date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,23.56,23.68,21.02,23.03,5529500.0,17.1509,17.2382,15.3019,16.7651,5529500.0
2004-01-23 10:00:00,23.03,23.35,22.9,23.33,2986600.0,16.7651,16.998,16.6704,16.9835,2986600.0
2004-01-23 10:30:00,23.32,23.42,22.38,23.26,1740600.0,16.9762,17.049,16.2919,16.9325,1740600.0
2004-01-23 11:00:00,23.25,23.25,23.06,23.12,1596400.0,16.9252,16.9252,16.7869,16.8306,1596400.0
2004-01-23 11:30:00,23.11,23.15,23.02,23.02,996900.0,16.8233,16.8524,16.7578,16.7578,996900.0
2004-01-23 12:00:00,23.02,23.02,22.81,22.89,2357900.0,16.7578,16.7578,16.6049,16.6632,2357900.0
2004-01-23 12:30:00,22.89,22.91,22.66,22.74,2887800.0,16.6632,16.6777,16.4957,16.554,2887800.0
2004-01-23 13:00:00,22.74,22.87,22.72,22.77,1576400.0,16.554,16.6486,16.5394,16.5758,1576400.0
2004-01-23 13:30:00,22.77,22.89,22.65,22.68,1679200.0,16.5758,16.6632,16.4884,16.5103,1679200.0
2004-01-23 14:00:00,22.67,22.8,22.54,22.58,2556900.0,16.503,16.5976,16.4084,16.4375,2556900.0
2004-01-23 14:30:00,22.58,22.7,22.46,22.58,2994900.0,16.4375,16.5248,16.3501,16.4375,2994900.0
2004-01-23 15:00:00,22.58,22.63,22.36,22.37,4114300.0,16.4375,16.4739,16.2773,16.2846,4114300.0
2004-01-23 15:30:00,22.37,22.7,22.35,22.53,4763600.0,16.2846,16.5248,16.2701,16.4011,4763600.0
2004-01-26 09:30:00,22.5,22.83,22.48,22.63,4556900.0,16.3792,16.6195,16.3647,16.4739,4556900.0
2004-01-26 10:00:00,22.64,22.67,22.41,22.57,3984800.0,16.4812,16.503,16.3137,16.4302,3984800.0
2004-01-26 10:30:00,22.55,22.86,22.53,22.8,3182100.0,16.4156,16.6413,16.4011,16.5976,3182100.0
2004-01-26 11:00:00,22.8,22.91,22.74,22.78,1901500.0,16.5976,16.6777,16.554,16.5831,1901500.0
2004-01-26 11:30:00,22.78,22.85,22.74,22.77,1116800.0,16.5831,16.634,16.554,16.5758,1116800.0
2004-01-26 12:00:00,22.77,22.81,22.65,22.68,1421500.0,16.5758,16.6049,16.4884,16.5103,1421500.0
2004-01-26 12:30:00,22.68,22.71,22.61,22.64,883400.0,16.5103,16.5321,16.4593,16.4812,883400.0
2004-01-26 13:00:00,22.65,22.69,22.57,22.67,885900.0,16.4884,16.5176,16.4302,16.503,885900.0
2004-01-26 13:30:00,22.68,22.74,22.65,22.67,1253200.0,16.5103,16.554,16.4884,16.503,1253200.0
2004-01-26 14:00:00,22.68,22.78,22.66,22.75,1100700.0,16.5103,16.5831,16.4957,16.5612,1100700.0
2004-01-26 14:30:00,22.75,22.9,22.71,22.8,1806200.0,16.5612,16.6704,16.5321,16.5976,1806200.0
2004-01-26 15:00:00,22.8,22.97,22.78,22.87,2115400.0,16.5976,16.7214,16.5831,16.6486,2115400.0
2004-01-26 15:30:00,22.87,23.01,22.81,22.97,3861100.0,16.6486,16.7505,16.6049,16.7214,3861100.0
2004-01-27 09:30:00,22.5,22.71,22.25,22.25,5961700.0,16.3792,16.5321,16.1973,16.1973,5961700.0
2004-01-27 10:00:00,22.25,22.35,22.14,22.27,5410600.0,16.1973,16.2701,16.1172,16.2118,5410600.0
2004-01-27 10:30:00,22.27,22.33,22.13,22.14,2846800.0,16.2118,16.2555,16.1099,16.1172,2846800.0
2004-01-27 11:00:00,22.14,22.2,22.05,22.13,2895900.0,16.1172,16.1609,16.0517,16.1099,2895900.0
2004-01-27 11:30:00,22.14,22.24,22.09,22.22,3287800.0,16.1172,16.19,16.0808,16.1754,3287800.0
2004-01-27 12:00:00,22.22,22.24,22.06,22.13,3109200.0,16.1754,16.19,16.0589,16.1099,3109200.0
2004-01-27 12:30:00,22.13,22.15,22.06,22.14,1620900.0,16.1099,16.1245,16.0589,16.1172,1620900.0
2004-01-27 13:00:00,22.12,22.17,22.02,22.05,2014400.0,16.1026,16.139,16.0298,16.0517,2014400.0
2004-01-27 13:30:00,22.05,22.08,21.96,22.07,2915400.0,16.0517,16.0735,15.9861,16.0662,2915400.0
2004-01-27 14:00:00,22.07,22.12,21.97,22.02,1893600.0,16.0662,16.1026,15.9934,16.0298,1893600.0
2004-01-27 14:30:00,22.02,22.07,21.95,21.97,1959400.0,16.0298,16.0662,15.9789,15.9934,1959400.0
2004-01-27 15:00:00,21.97,22.09,21.93,21.99,2928600.0,15.9934,16.0808,15.9643,16.008,2928600.0
2004-01-27 15:30:00,22.0,22.03,21.86,22.02,4064100.0,16.0153,16.0371,15.9133,16.0298,4064100.0
2004-01-28 09:30:00,22.33,22.39,22.01,22.06,3540100.0,16.2555,16.2992,16.0225,16.0589,3540100.0
2004-01-28 10:00:00,22.07,22.34,21.18,22.24,3588300.0,16.0662,16.2628,15.4183,16.19,3588300.0
2004-01-28 10:30:00,22.24,22.35,22.11,22.14,2828900.0,16.19,16.2701,16.0953,16.1172,2828900.0
2004-01-28 11:00:00,22.15,22.22,22.11,22.14,1656400.0,16.1245,16.1754,16.0953,16.1172,1656400.0
2004-01-28 11:30:00,22.14,22.3,22.07,22.08,1092000.0,16.1172,16.2337,16.0662,16.0735,1092000.0
2004-01-28 12:00:00,22.08,22.09,21.93,21.97,2040100.0,16.0735,16.0808,15.9643,15.9934,2040100.0
2004-01-28 12:30:00,21.97,22.02,21.95,22.0,1192400.0,15.9934,16.0298,15.9789,16.0153,1192400.0
2004-01-28 13:00:00,22.0,22.05,21.98,22.03,1017100.0,16.0153,16.0517,16.0007,16.0371,1017100.0
2004-01-28 13:30:00,22.03,22.2,22.02,22.03,849200.0,16.0371,16.1609,16.0298,16.0371,849200.0
2004-01-28 14:00:00,22.03,22.1,21.7,21.85,3777500.0,16.0371,16.0881,15.7969,15.9061,3777500.0
2004-01-28 14:30:00,21.83,22.0,21.67,21.78,3957400.0,15.8915,16.0153,15.775,15.8551,3957400.0
2004-01-28 15:00:00,21.78,21.83,21.53,21.54,3582500.0,15.8551,15.8915,15.6731,15.6804,3582500.0
2004-01-28 15:30:00,21.54,21.54,21.2,21.41,6149100.0,15.6804,15.6804,15.4329,15.5858,6149100.0
2004-02-02 09:30:00,22.08,22.13,21.88,22.06,3725200.0,16.0735,16.1099,15.9279,16.0589,3725200.0
2004-02-02 10:00:00,22.05,22.09,21.87,21.93,3490600.0,16.0517,16.0808,15.9206,15.9643,3490600.0
2004-02-02 10:30:00,21.93,21.99,21.65,21.75,2571900.0,15.9643,16.008,15.7605,15.8333,2571900.0
2004-02-02 11:00:00,21.74,21.83,21.71,21.79,1324800.0,15.826,15.8915,15.8042,15.8624,1324800.0
2004-02-02 11:30:00,21.8,22.06,21.79,21.97,1984800.0,15.8697,16.0589,15.8624,15.9934,1984800.0
2004-02-02 12:00:00,21.97,22.05,21.96,22.02,1551300.0,15.9934,16.0517,15.9861,16.0298,1551300.0
2004-02-02 12:30:00,22.02,22.13,21.96,22.06,1785500.0,16.0298,16.1099,15.9861,16.0589,1785500.0
2004-02-02 13:00:00,22.06,22.09,21.96,22.07,894600.0,16.0589,16.0808,15.9861,16.0662,894600.0
2004-02-02 13:30:00,22.06,22.08,21.97,21.99,977600.0,16.0589,16.0735,15.9934,16.008,977600.0
2004-02-02 14:00:00,21.99,22.0,21.9,21.99,1081500.0,16.008,16.0153,15.9425,16.008,1081500.0
2004-02-02 14:30:00,21.99,21.99,21.84,21.87,1261200.0,16.008,16.008,15.8988,15.9206,1261200.0
2004-02-02 15:00:00,21.88,21.92,21.7,21.74,2289300.0,15.9279,15.957,15.7969,15.826,2289300.0
2004-02-02 15:30:00,21.74,21.98,21.51,21.65,3703500.0,15.826,16.0007,15.6586,15.7605,3703500.0
2004-02-03 09:30:00,21.27,21.49,21.11,21.44,5531300.0,15.4838,15.644,15.3674,15.6076,5531300.0
2004-02-03 10:00:00,21.45,21.5,21.22,21.33,2765300.0,15.6149,15.6513,15.4474,15.5275,2765300.0
2004-02-03 10:30:00,21.34,21.34,21.18,21.29,1909200.0,15.5348,15.5348,15.4183,15.4984,1909200.0
2004-02-03 11:00:00,21.3,21.49,21.28,21.49,2816100.0,15.5057,15.644,15.4911,15.644,2816100.0
2004-02-03 11:30:00,21.46,21.47,21.28,21.33,2922400.0,15.6222,15.6294,15.4911,15.5275,2922400.0
2004-02-03 12:00:00,21.33,21.45,21.31,21.41,1233600.0,15.5275,15.6149,15.513,15.5858,1233600.0
2004-02-03 12:30:00,21.41,21.43,21.32,21.4,690000.0,15.5858,15.6003,15.5202,15.5785,690000.0
2004-02-03 13:00:00,21.4,21.48,21.36,21.41,1134000.0,15.5785,15.6367,15.5494,15.5858,1134000.0
2004-02-03 13:30:00,21.42,21.46,21.4,21.43,868800.0,15.593,15.6222,15.5785,15.6003,868800.0
2004-02-03 14:00:00,21.44,21.52,21.35,21.4,1206600.0,15.6076,15.6658,15.5421,15.5785,1206600.0
2004-02-03 14:30:00,21.39,21.57,21.36,21.55,1860500.0,15.5712,15.7022,15.5494,15.6877,1860500.0
2004-02-03 15:00:00,21.55,21.65,21.52,21.6,2634600.0,15.6877,15.7605,15.6658,15.7241,2634600.0
2004-02-03 15:30:00,21.6,21.75,21.54,21.69,2985100.0,15.7241,15.8333,15.6804,15.7896,2985100.0
2004-02-04 09:30:00,21.29,21.5,21.23,21.44,3339300.0,15.4984,15.6513,15.4547,15.6076,3339300.0
2004-02-04 10:00:00,21.43,21.5,21.14,21.38,3382700.0,15.6003,15.6513,15.3892,15.5639,3382700.0
2004-02-04 10:30:00,21.38,21.43,21.27,21.3,1699200.0,15.5639,15.6003,15.4838,15.5057,1699200.0
2004-02-04 11:00:00,21.3,21.34,21.22,21.25,1637300.0,15.5057,15.5348,15.4474,15.4693,1637300.0
2004-02-04 11:30:00,21.25,21.4,21.24,21.36,1549900.0,15.4693,15.5785,15.462,15.5494,1549900.0
2004-02-04 12:00:00,21.36,21.48,21.3,21.46,1129200.0,15.5494,15.6367,15.5057,15.6222,1129200.0
2004-02-04 12:30:00,21.47,21.56,21.44,21.47,1552300.0,15.6294,15.695,15.6076,15.6294,1552300.0
2004-02-04 13:00:00,21.48,21.67,21.48,21.55,1471100.0,15.6367,15.775,15.6367,15.6877,1471100.0
2004-02-04 13:30:00,21.55,21.62,21.4,21.44,1040300.0,15.6877,15.7386,15.5785,15.6076,1040300.0
2004-02-04 14:00:00,21.43,21.46,21.23,21.26,2128500.0,15.6003,15.6222,15.4547,15.4766,2128500.0
2004-02-04 14:30:00,21.25,21.41,21.25,21.39,1954300.0,15.4693,15.5858,15.4693,15.5712,1954300.0
2004-02-04 15:00:00,21.39,21.48,21.33,21.4,1762400.0,15.5712,15.6367,15.5275,15.5785,1762400.0
2004-02-04 15:30:00,21.39,21.42,21.31,21.39,2633400.0,15.5712,15.593,15.513,15.5712,2633400.0
2004-02-05 09:30:00,21.59,21.6,21.36,21.4,2957800.0,15.7168,15.7241,15.5494,15.5785,2957800.0
2004-02-05 10:00:00,21.4,21.56,21.4,21.47,1961400.0,15.5785,15.695,15.5785,15.6294,1961400.0
2004-02-05 10:30:00,21.47,21.67,21.45,21.46,2153000.0,15.6294,15.775,15.6149,15.6222,2153000.0
2004-02-05 11:00:00,21.46,21.49,21.3,21.4,1987700.0,15.6222,15.644,15.5057,15.5785,1987700.0
2004-02-05 11:30:00,21.4,21.47,21.35,21.36,1090000.0,15.5785,15.6294,15.5421,15.5494,1090000.0
2004-02-05 12:00:00,21.35,21.42,21.23,21.26,1537400.0,15.5421,15.593,15.4547,15.4766,1537400.0
2004-02-05 12:30:00,21.26,21.35,21.25,21.31,832100.0,15.4766,15.5421,15.4693,15.513,832100.0
2004-02-05 13:00:00,21.3,21.54,21.3,21.44,1466300.0,15.5057,15.6804,15.5057,15.6076,1466300.0
2004-02-05 13:30:00,21.44,21.53,21.38,21.48,1378400.0,15.6076,15.6731,15.5639,15.6367,1378400.0
2004-02-05 14:00:00,21.48,21.55,21.46,21.46,1617700.0,15.6367,15.6877,15.6222,15.6222,1617700.0
2004-02-05 14:30:00,21.47,21.54,21.35,21.41,1469900.0,15.6294,15.6804,15.5421,15.5858,1469900.0
2004-02-05 15:00:00,21.41,21.49,21.32,21.48,1936500.0,15.5858,15.644,15.5202,15.6367,1936500.0
2004-02-05 15:30:00,21.48,21.49,21.35,21.41,2146100.0,15.6367,15.644,15.5421,15.5858,2146100.0
2004-02-06 09:30:00,21.42,21.68,21.39,21.5,2968800.0,15.593,15.7823,15.5712,15.6513,2968800.0
2004-02-06 10:00:00,21.5,21.8,21.5,21.77,3087900.0,15.6513,15.8697,15.6513,15.8478,3087900.0
2004-02-06 10:30:00,21.77,21.99,21.77,21.9,2649200.0,15.8478,16.008,15.8478,15.9425,2649200.0
2004-02-06 11:00:00,21.9,21.96,21.82,21.96,1796300.0,15.9425,15.9861,15.8842,15.9861,1796300.0
2004-02-06 11:30:00,21.96,21.99,21.87,21.95,1370900.0,15.9861,16.008,15.9206,15.9789,1370900.0
2004-02-06 12:00:00,21.95,22.01,21.93,21.96,1698800.0,15.9789,16.0225,15.9643,15.9861,1698800.0
2004-02-06 12:30:00,21.96,22.1,21.92,22.09,1713500.0,15.9861,16.0881,15.957,16.0808,1713500.0
2004-02-06 13:00:00,22.09,22.13,22.02,22.1,1376000.0,16.0808,16.1099,16.0298,16.0881,1376000.0
2004-02-06 13:30:00,22.1,22.2,22.08,22.17,1268600.0,16.0881,16.1609,16.0735,16.139,1268600.0
2004-02-06 14:00:00,22.17,22.18,22.05,22.14,884900.0,16.139,16.1463,16.0517,16.1172,884900.0
2004-02-06 14:30:00,22.14,22.33,22.12,22.31,1555400.0,16.1172,16.2555,16.1026,16.2409,1555400.0
2004-02-06 15:00:00,22.3,22.37,22.25,22.31,1947400.0,16.2337,16.2846,16.1973,16.2409,1947400.0
2004-02-06 15:30:00,22.31,22.48,22.29,22.32,3679000.0,16.2409,16.3647,16.2264,16.2482,3679000.0
2004-02-11 09:30:00,22.18,22.46,22.12,22.42,3053300.0,16.1463,16.3501,16.1026,16.321,3053300.0
2004-02-11 10:00:00,22.42,22.44,22.16,22.21,3120600.0,16.321,16.3356,16.1317,16.1681,3120600.0
2004-02-11 10:30:00,22.21,22.26,22.12,22.26,1367300.0,16.1681,16.2045,16.1026,16.2045,1367300.0
2004-02-11 11:00:00,22.26,22.38,22.22,22.33,2750800.0,16.2045,16.2919,16.1754,16.2555,2750800.0
2004-02-11 11:30:00,22.33,22.43,22.27,22.35,1508500.0,16.2555,16.3283,16.2118,16.2701,1508500.0
2004-02-11 12:00:00,22.35,22.41,22.17,22.24,1464700.0,16.2701,16.3137,16.139,16.19,1464700.0
2004-02-11 12:30:00,22.24,22.27,22.24,22.25,645100.0,16.19,16.2118,16.19,16.1973,645100.0
2004-02-11 13:00:00,22.25,22.25,22.15,22.19,876700.0,16.1973,16.1973,16.1245,16.1536,876700.0
2004-02-11 13:30:00,22.19,22.32,22.18,22.29,1266200.0,16.1536,16.2482,16.1463,16.2264,1266200.0
2004-02-11 14:00:00,22.28,22.34,22.15,22.17,1459500.0,16.2191,16.2628,16.1245,16.139,1459500.0
2004-02-11 14:30:00,22.17,22.26,22.15,22.25,1157900.0,16.139,16.2045,16.1245,16.1973,1157900.0
2004-02-11 15:00:00,22.25,22.26,22.17,22.24,1342200.0,16.1973,16.2045,16.139,16.19,1342200.0
2004-02-11 15:30:00,22.24,22.33,22.23,22.3,2619500.0,16.19,16.2555,16.1827,16.2337,2619500.0
2004-02-12 09:30:00,22.39,22.52,22.28,22.49,3589900.0,16.2992,16.3938,16.2191,16.372,3589900.0
2004-02-12 10:00:00,22.5,22.66,22.42,22.59,2740200.0,16.3792,16.4957,16.321,16.4448,2740200.0
2004-02-12 10:30:00,22.58,22.61,22.42,22.42,1618800.0,16.4375,16.4593,16.321,16.321,1618800.0
2004-02-12 11:00:00,22.42,22.53,22.4,22.5,1272000.0,16.321,16.4011,16.3065,16.3792,1272000.0
2004-02-12 11:30:00,22.5,22.53,22.33,22.37,1571800.0,16.3792,16.4011,16.2555,16.2846,1571800.0
2004-02-12 12:00:00,22.37,22.4,22.31,22.35,740300.0,16.2846,16.3065,16.2409,16.2701,740300.0
2004-02-12 12:30:00,22.36,22.38,22.26,22.26,1141800.0,16.2773,16.2919,16.2045,16.2045,1141800.0
2004-02-12 13:00:00,22.26,22.35,22.2,22.33,1360200.0,16.2045,16.2701,16.1609,16.2555,1360200.0
2004-02-12 13:30:00,22.33,22.36,22.26,22.34,741300.0,16.2555,16.2773,16.2045,16.2628,741300.0
2004-02-12 14:00:00,22.34,22.35,22.21,22.25,958700.0,16.2628,16.2701,16.1681,16.1973,958700.0
2004-02-12 14:30:00,22.24,22.25,22.15,22.19,902300.0,16.19,16.1973,16.1245,16.1536,902300.0
2004-02-12 15:00:00,22.19,23.14,22.12,22.17,1268600.0,16.1536,16.8451,16.1026,16.139,1268600.0
2004-02-12 15:30:00,22.18,22.27,21.96,22.04,3891300.0,16.1463,16.2118,15.9861,16.0444,3891300.0
2004-02-13 09:30:00,22.15,22.32,22.05,22.2,3555900.0,16.1245,16.2482,16.0517,16.1609,3555900.0
2004-02-13 10:00:00,22.2,22.24,22.02,22.09,2027700.0,16.1609,16.19,16.0298,16.0808,2027700.0
2004-02-13 10:30:00,22.08,22.09,21.65,21.66,3863000.0,16.0735,16.0808,15.7605,15.7678,3863000.0
2004-02-13 11:00:00,21.65,21.89,21.62,21.8,2517300.0,15.7605,15.9352,15.7386,15.8697,2517300.0
2004-02-13 11:30:00,21.8,21.94,21.8,21.89,1479000.0,15.8697,15.9716,15.8697,15.9352,1479000.0
2004-02-13 12:00:00,21.89,22.05,21.63,21.69,1676600.0,15.9352,16.0517,15.7459,15.7896,1676600.0
2004-02-13 12:30:00,21.69,21.76,21.62,21.71,897300.0,15.7896,15.8406,15.7386,15.8042,897300.0
2004-02-13 13:00:00,21.71,21.8,21.67,21.67,606100.0,15.8042,15.8697,15.775,15.775,606100.0
2004-02-13 13:30:00,21.67,21.74,21.64,21.68,559100.0,15.775,15.826,15.7532,15.7823,559100.0
2004-02-13 14:00:00,21.68,21.78,21.65,21.73,870600.0,15.7823,15.8551,15.7605,15.8187,870600.0
2004-02-13 14:30:00,21.73,21.74,21.65,21.68,876700.0,15.8187,15.826,15.7605,15.7823,876700.0
2004-02-13 15:00:00,21.67,21.72,21.64,21.71,970400.0,15.775,15.8114,15.7532,15.8042,970400.0
2004-02-13 15:30:00,21.72,21.83,21.7,21.75,2095900.0,15.8114,15.8915,15.7969,15.8333,2095900.0
2004-02-17 09:30:00,22.06,22.18,21.87,21.96,2841100.0,16.0589,16.1463,15.9206,15.9861,2841100.0
2004-02-17 10:00:00,21.97,22.02,21.66,21.74,2376800.0,15.9934,16.0298,15.7678,15.826,2376800.0
2004-02-17 10:30:00,21.74,21.79,21.67,21.72,1240600.0,15.826,15.8624,15.775,15.8114,1240600.0
2004-02-17 11:00:00,21.72,21.88,21.72,21.81,1439000.0,15.8114,15.9279,15.8114,15.877,1439000.0
2004-02-17 11:30:00,21.81,21.83,21.71,21.76,956600.0,15.877,15.8915,15.8042,15.8406,956600.0
2004-02-17 12:00:00,21.76,21.84,21.72,21.82,930900.0,15.8406,15.8988,15.8114,15.8842,930900.0
2004-02-17 12:30:00,21.81,21.87,21.79,21.84,765200.0,15.877,15.9206,15.8624,15.8988,765200.0
2004-02-17 13:00:00,21.83,21.95,21.83,21.86,1262900.0,15.8915,15.9789,15.8915,15.9133,1262900.0
2004-02-17 13:30:00,21.86,21.92,21.84,21.85,1111800.0,15.9133,15.957,15.8988,15.9061,1111800.0
2004-02-17 14:00:00,21.85,21.92,21.82,21.9,1234600.0,15.9061,15.957,15.8842,15.9425,1234600.0
2004-02-17 14:30:00,21.91,21.99,21.9,21.98,1185900.0,15.9497,16.008,15.9425,16.0007,1185900.0
2004-02-17 15:00:00,21.98,21.98,21.87,21.89,1321800.0,16.0007,16.0007,15.9206,15.9352,1321800.0
2004-02-17 15:30:00,21.89,21.97,21.83,21.96,2319500.0,15.9352,15.9934,15.8915,15.9861,2319500.0
2004-02-18 09:30:00,21.95,22.03,21.68,21.84,3968200.0,15.9789,16.0371,15.7823,15.8988,3968200.0
2004-02-18 10:00:00,21.83,21.94,21.77,21.84,2164800.0,15.8915,15.9716,15.8478,15.8988,2164800.0
2004-02-18 10:30:00,21.84,21.85,21.75,21.84,1251100.0,15.8988,15.9061,15.8333,15.8988,1251100.0
2004-02-18 11:00:00,21.84,22.05,21.84,21.98,2463300.0,15.8988,16.0517,15.8988,16.0007,2463300.0
2004-02-18 11:30:00,21.97,22.15,21.97,22.12,2149300.0,15.9934,16.1245,15.9934,16.1026,2149300.0
2004-02-18 12:00:00,22.12,22.31,22.11,22.28,2144700.0,16.1026,16.2409,16.0953,16.2191,2144700.0
2004-02-18 12:30:00,22.29,22.35,22.15,22.25,2551800.0,16.2264,16.2701,16.1245,16.1973,2551800.0
2004-02-18 13:00:00,22.26,22.4,22.23,22.29,1697600.0,16.2045,16.3065,16.1827,16.2264,1697600.0
2004-02-18 13:30:00,22.28,22.32,22.1,22.27,1495400.0,16.2191,16.2482,16.0881,16.2118,1495400.0
2004-02-18 14:00:00,22.26,22.3,22.14,22.2,2436000.0,16.2045,16.2337,16.1172,16.1609,2436000.0
2004-02-18 14:30:00,22.19,22.4,22.16,22.35,2212800.0,16.1536,16.3065,16.1317,16.2701,2212800.0
2004-02-18 15:00:00,22.35,22.4,22.26,22.3,2655900.0,16.2701,16.3065,16.2045,16.2337,2655900.0
2004-02-18 15:30:00,22.29,22.4,22.15,22.3,5363200.0,16.2264,16.3065,16.1245,16.2337,5363200.0
2004-02-19 09:30:00,23.62,24.0,23.31,23.33,15566800.0,17.1946,17.4712,16.9689,16.9835,15566800.0
2004-02-19 10:00:00,23.33,23.35,23.0,23.18,11022200.0,16.9835,16.998,16.7432,16.8743,11022200.0
2004-02-19 10:30:00,23.18,23.29,23.14,23.14,4256300.0,16.8743,16.9543,16.8451,16.8451,4256300.0
2004-02-19 11:00:00,23.14,23.19,23.03,23.18,3585100.0,16.8451,16.8815,16.7651,16.8743,3585100.0
2004-02-19 11:30:00,23.19,23.2,23.11,23.15,2273200.0,16.8815,16.8888,16.8233,16.8524,2273200.0
2004-02-19 12:00:00,23.14,23.22,23.06,23.19,2051000.0,16.8451,16.9034,16.7869,16.8815,2051000.0
2004-02-19 12:30:00,23.18,23.2,23.09,23.1,1782300.0,16.8743,16.8888,16.8087,16.816,1782300.0
2004-02-19 13:00:00,23.1,23.12,22.82,22.88,3998000.0,16.816,16.8306,16.6122,16.6559,3998000.0
2004-02-19 13:30:00,22.87,22.97,22.85,22.95,2581900.0,16.6486,16.7214,16.634,16.7068,2581900.0
2004-02-19 14:00:00,22.95,22.98,22.9,22.93,1628800.0,16.7068,16.7287,16.6704,16.6923,1628800.0
2004-02-19 14:30:00,22.94,22.97,22.53,22.57,6245900.0,16.6996,16.7214,16.4011,16.4302,6245900.0
2004-02-19 15:00:00,22.56,22.59,22.35,22.39,5819500.0,16.4229,16.4448,16.2701,16.2992,5819500.0
2004-02-19 15:30:00,22.38,22.44,22.11,22.14,9467800.0,16.2919,16.3356,16.0953,16.1172,9467800.0
2004-02-20 09:30:00,22.25,22.29,21.65,21.7,10401200.0,16.1973,16.2264,15.7605,15.7969,10401200.0
2004-02-20 10:00:00,21.7,21.89,21.69,21.77,5150200.0,15.7969,15.9352,15.7896,15.8478,5150200.0
2004-02-20 10:30:00,21.78,21.9,21.72,21.77,4932200.0,15.8551,15.9425,15.8114,15.8478,4932200.0
2004-02-20 11:00:00,21.77,21.99,21.74,21.89,3067900.0,15.8478,16.008,15.826,15.9352,3067900.0
2004-02-20 11:30:00,21.88,21.95,21.85,21.87,1869200.0,15.9279,15.9789,15.9061,15.9206,1869200.0
2004-02-20 12:00:00,21.87,21.88,21.68,21.69,1621200.0,15.9206,15.9279,15.7823,15.7896,1621200.0
2004-02-20 12:30:00,21.69,21.71,21.54,21.55,2387200.0,15.7896,15.8042,15.6804,15.6877,2387200.0
2004-02-20 13:00:00,21.55,21.73,21.53,21.68,2334400.0,15.6877,15.8187,15.6731,15.7823,2334400.0
2004-02-20 13:30:00,21.68,21.88,21.62,21.78,3349000.0,15.7823,15.9279,15.7386,15.8551,3349000.0
2004-02-20 14:00:00,21.78,21.92,21.71,21.81,2770700.0,15.8551,15.957,15.8042,15.877,2770700.0
2004-02-20 14:30:00,21.81,21.97,21.8,21.87,3522600.0,15.877,15.9934,15.8697,15.9206,3522600.0
2004-02-20 15:00:00,21.87,21.88,21.74,21.86,1678500.0,15.9206,15.9279,15.826,15.9133,1678500.0
2004-02-20 15:30:00,21.87,21.87,21.73,21.76,3292100.0,15.9206,15.9206,15.8187,15.8406,3292100.0
2004-02-23 09:30:00,21.85,21.95,21.55,21.63,4427900.0,15.9061,15.9789,15.6877,15.7459,4427900.0
2004-02-23 10:00:00,21.62,21.69,21.42,21.46,3739800.0,15.7386,15.7896,15.593,15.6222,3739800.0
2004-02-23 10:30:00,21.46,21.47,21.25,21.44,4250400.0,15.6222,15.6294,15.4693,15.6076,4250400.0
2004-02-23 11:00:00,21.44,21.48,21.22,21.23,2352100.0,15.6076,15.6367,15.4474,15.4547,2352100.0
2004-02-23 11:30:00,21.22,21.26,21.01,21.03,4072700.0,15.4474,15.4766,15.2946,15.3091,4072700.0
2004-02-23 12:00:00,21.02,21.18,20.95,21.16,3420000.0,15.3019,15.4183,15.2509,15.4038,3420000.0
2004-02-23 12:30:00,21.17,21.2,21.12,21.13,1214200.0,15.4111,15.4329,15.3747,15.3819,1214200.0
2004-02-23 13:00:00,21.14,21.35,21.12,21.19,2568100.0,15.3892,15.5421,15.3747,15.4256,2568100.0
2004-02-23 13:30:00,21.18,21.27,21.07,21.21,1440100.0,15.4183,15.4838,15.3383,15.4402,1440100.0
2004-02-23 14:00:00,21.21,21.21,20.97,21.07,2618700.0,15.4402,15.4402,15.2655,15.3383,2618700.0
2004-02-23 14:30:00,21.07,21.19,21.0,21.02,2415300.0,15.3383,15.4256,15.2873,15.3019,2415300.0
2004-02-23 15:00:00,21.02,21.4,21.01,21.16,3153700.0,15.3019,15.5785,15.2946,15.4038,3153700.0
2004-02-23 15:30:00,21.16,21.35,21.05,21.21,5703700.0,15.4038,15.5421,15.3237,15.4402,5703700.0
2004-02-24 09:30:00,21.0,21.18,20.93,21.07,6586300.0,15.2873,15.4183,15.2363,15.3383,6586300.0
2004-02-24 10:00:00,21.08,21.35,20.9,21.29,6356400.0,15.3455,15.5421,15.2145,15.4984,6356400.0
2004-02-24 10:30:00,21.29,21.43,21.21,21.22,4622800.0,15.4984,15.6003,15.4402,15.4474,4622800.0
2004-02-24 11:00:00,21.23,21.3,21.08,21.17,2435900.0,15.4547,15.5057,15.3455,15.4111,2435900.0
2004-02-24 11:30:00,21.17,21.34,21.15,21.3,2047000.0,15.4111,15.5348,15.3965,15.5057,2047000.0
2004-02-24 12:00:00,21.3,21.45,21.25,21.38,2005300.0,15.5057,15.6149,15.4693,15.5639,2005300.0
2004-02-24 12:30:00,21.37,21.48,21.35,21.37,1759800.0,15.5566,15.6367,15.5421,15.5566,1759800.0
2004-02-24 13:00:00,21.36,21.48,21.31,21.43,1368100.0,15.5494,15.6367,15.513,15.6003,1368100.0
2004-02-24 13:30:00,21.42,21.45,21.28,21.33,1448200.0,15.593,15.6149,15.4911,15.5275,1448200.0
2004-02-24 14:00:00,21.34,21.37,21.22,21.27,1842200.0,15.5348,15.5566,15.4474,15.4838,1842200.0
2004-02-24 14:30:00,21.26,21.29,21.08,21.16,2034500.0,15.4766,15.4984,15.3455,15.4038,2034500.0
2004-02-24 15:00:00,21.16,21.32,21.14,21.16,2285600.0,15.4038,15.5202,15.3892,15.4038,2285600.0
2004-02-24 15:30:00,21.16,21.27,21.14,21.23,2966600.0,15.4038,15.4838,15.3892,15.4547,2966600.0
2004-02-25 09:30:00,21.4,21.58,21.28,21.52,4363900.0,15.5785,15.7095,15.4911,15.6658,4363900.0
2004-02-25 10:00:00,21.53,21.63,21.38,21.43,4061800.0,15.6731,15.7459,15.5639,15.6003,4061800.0
2004-02-25 10:30:00,21.43,21.6,21.38,21.56,2289000.0,15.6003,15.7241,15.5639,15.695,2289000.0
2004-02-25 11:00:00,21.56,21.68,21.51,21.55,2715300.0,15.695,15.7823,15.6586,15.6877,2715300.0
2004-02-25 11:30:00,21.56,21.62,21.42,21.6,2577100.0,15.695,15.7386,15.593,15.7241,2577100.0
2004-02-25 12:00:00,21.6,21.65,21.54,21.61,1565800.0,15.7241,15.7605,15.6804,15.7314,1565800.0
2004-02-25 12:30:00,21.62,21.7,21.59,21.66,1321900.0,15.7386,15.7969,15.7168,15.7678,1321900.0
2004-02-25 13:00:00,21.66,21.69,21.58,21.65,1506600.0,15.7678,15.7896,15.7095,15.7605,1506600.0
2004-02-25 13:30:00,21.66,21.72,21.63,21.67,1386400.0,15.7678,15.8114,15.7459,15.775,1386400.0
2004-02-25 14:00:00,21.67,21.77,21.65,21.76,1591000.0,15.775,15.8478,15.7605,15.8406,1591000.0
2004-02-25 14:30:00,21.75,21.8,21.66,21.71,1888800.0,15.8333,15.8697,15.7678,15.8042,1888800.0
2004-02-25 15:00:00,21.71,21.81,21.69,21.72,1657300.0,15.8042,15.877,15.7896,15.8114,1657300.0
2004-02-25 15:30:00,21.72,21.8,21.66,21.76,2852900.0,15.8114,15.8697,15.7678,15.8406,2852900.0
2004-02-26 09:30:00,21.66,21.7,21.45,21.64,3483100.0,15.7678,15.7969,15.6149,15.7532,3483100.0
2004-02-26 10:00:00,21.63,21.78,21.52,21.72,3046400.0,15.7459,15.8551,15.6658,15.8114,3046400.0
2004-02-26 10:30:00,21.72,21.78,21.65,21.78,1653800.0,15.8114,15.8551,15.7605,15.8551,1653800.0
2004-02-26 11:00:00,21.78,21.92,21.75,21.83,3045900.0,15.8551,15.957,15.8333,15.8915,3045900.0
2004-02-26 11:30:00,21.83,21.97,21.82,21.86,1481400.0,15.8915,15.9934,15.8842,15.9133,1481400.0
2004-02-26 12:00:00,21.86,21.92,21.84,21.9,1083100.0,15.9133,15.957,15.8988,15.9425,1083100.0
2004-02-26 12:30:00,21.91,22.03,21.9,21.95,2263600.0,15.9497,16.0371,15.9425,15.9789,2263600.0
2004-02-26 13:00:00,21.95,21.95,21.88,21.9,1032500.0,15.9789,15.9789,15.9279,15.9425,1032500.0
2004-02-26 13:30:00,21.89,21.93,21.84,21.87,724900.0,15.9352,15.9643,15.8988,15.9206,724900.0
2004-02-26 14:00:00,21.87,21.93,21.66,21.71,1259100.0,15.9206,15.9643,15.7678,15.8042,1259100.0
2004-02-26 14:30:00,21.71,21.78,21.62,21.74,1947900.0,15.8042,15.8551,15.7386,15.826,1947900.0
2004-02-26 15:00:00,21.73,21.8,21.69,21.74,1410900.0,15.8187,15.8697,15.7896,15.826,1410900.0
2004-02-26 15:30:00,21.74,21.8,21.7,21.7,2030500.0,15.826,15.8697,15.7969,15.7969,2030500.0
2004-02-27 09:30:00,21.82,21.85,21.53,21.81,3415900.0,15.8842,15.9061,15.6731,15.877,3415900.0
2004-02-27 10:00:00,21.81,21.94,21.73,21.8,3858100.0,15.877,15.9716,15.8187,15.8697,3858100.0
2004-02-27 10:30:00,21.79,21.86,21.69,21.69,1951400.0,15.8624,15.9133,15.7896,15.7896,1951400.0
2004-02-27 11:00:00,21.68,21.76,21.51,21.53,1791200.0,15.7823,15.8406,15.6586,15.6731,1791200.0
2004-02-27 11:30:00,21.52,21.54,21.18,21.32,5135700.0,15.6658,15.6804,15.4183,15.5202,5135700.0
2004-02-27 12:00:00,21.32,21.38,21.29,21.36,1813800.0,15.5202,15.5639,15.4984,15.5494,1813800.0
2004-02-27 12:30:00,21.36,21.41,21.28,21.28,1127400.0,15.5494,15.5858,15.4911,15.4911,1127400.0
2004-02-27 13:00:00,21.29,21.38,21.27,21.33,1374700.0,15.4984,15.5639,15.4838,15.5275,1374700.0
2004-02-27 13:30:00,21.33,21.35,21.25,21.32,1915000.0,15.5275,15.5421,15.4693,15.5202,1915000.0
2004-02-27 14:00:00,21.32,21.5,21.31,21.44,2239300.0,15.5202,15.6513,15.513,15.6076,2239300.0
2004-02-27 14:30:00,21.44,21.5,21.35,21.48,1487300.0,15.6076,15.6513,15.5421,15.6367,1487300.0
2004-02-27 15:00:00,21.49,21.6,21.46,21.54,2124500.0,15.644,15.7241,15.6222,15.6804,2124500.0
2004-02-27 15:30:00,21.54,21.54,21.22,21.23,4411600.0,15.6804,15.6804,15.4474,15.4547,4411600.0
2004-03-01 09:30:00,21.3,21.35,21.12,21.26,3523600.0,15.5057,15.5421,15.3747,15.4766,3523600.0
2004-03-01 10:00:00,21.26,21.46,21.19,21.31,2596400.0,15.4766,15.6222,15.4256,15.513,2596400.0
2004-03-01 10:30:00,21.32,21.45,21.17,21.22,2373200.0,15.5202,15.6149,15.4111,15.4474,2373200.0
2004-03-01 11:00:00,21.21,21.39,21.09,21.16,2076500.0,15.4402,15.5712,15.3528,15.4038,2076500.0
2004-03-01 11:30:00,21.17,21.24,21.1,21.24,1711000.0,15.4111,15.462,15.3601,15.462,1711000.0
2004-03-01 12:00:00,21.24,21.38,21.14,21.28,2144600.0,15.462,15.5639,15.3892,15.4911,2144600.0
2004-03-01 12:30:00,21.28,21.37,21.27,21.36,1489000.0,15.4911,15.5566,15.4838,15.5494,1489000.0
2004-03-01 13:00:00,21.36,21.4,21.15,21.4,1893700.0,15.5494,15.5785,15.3965,15.5785,1893700.0
2004-03-01 13:30:00,21.37,21.58,21.35,21.55,3157400.0,15.5566,15.7095,15.5421,15.6877,3157400.0
2004-03-01 14:00:00,21.55,21.66,21.48,21.55,2716600.0,15.6877,15.7678,15.6367,15.6877,2716600.0
2004-03-01 14:30:00,21.55,21.69,21.54,21.64,2263800.0,15.6877,15.7896,15.6804,15.7532,2263800.0
2004-03-01 15:00:00,21.64,21.76,21.6,21.74,2561100.0,15.7532,15.8406,15.7241,15.826,2561100.0
2004-03-01 15:30:00,21.74,21.8,21.7,21.75,4361800.0,15.826,15.8697,15.7969,15.8333,4361800.0
2004-03-02 09:30:00,21.77,22.06,21.7,21.98,5182200.0,15.8478,16.0589,15.7969,16.0007,5182200.0
2004-03-02 10:00:00,21.99,22.09,21.88,21.95,3830000.0,16.008,16.0808,15.9279,15.9789,3830000.0
2004-03-02 10:30:00,21.95,22.23,21.9,22.16,4275300.0,15.9789,16.1827,15.9425,16.1317,4275300.0
2004-03-02 11:00:00,22.16,22.18,21.98,22.12,2808400.0,16.1317,16.1463,16.0007,16.1026,2808400.0
2004-03-02 11:30:00,22.12,22.22,22.04,22.07,1711300.0,16.1026,16.1754,16.0444,16.0662,1711300.0
2004-03-02 12:00:00,22.06,22.19,21.92,21.98,3014400.0,16.0589,16.1536,15.957,16.0007,3014400.0
2004-03-02 12:30:00,21.98,22.09,21.82,21.89,2118800.0,16.0007,16.0808,15.8842,15.9352,2118800.0
2004-03-02 13:00:00,21.89,21.98,21.82,21.91,1668700.0,15.9352,16.0007,15.8842,15.9497,1668700.0
2004-03-02 13:30:00,21.91,22.0,21.79,21.87,1872700.0,15.9497,16.0153,15.8624,15.9206,1872700.0
2004-03-02 14:00:00,21.87,21.89,21.77,21.83,1348200.0,15.9206,15.9352,15.8478,15.8915,1348200.0
2004-03-02 14:30:00,21.83,21.94,21.66,21.73,2317500.0,15.8915,15.9716,15.7678,15.8187,2317500.0
2004-03-02 15:00:00,21.72,21.89,21.67,21.87,2137600.0,15.8114,15.9352,15.775,15.9206,2137600.0
2004-03-02 15:30:00,21.87,22.05,21.66,21.67,2928500.0,15.9206,16.0517,15.7678,15.775,2928500.0
2004-03-03 09:30:00,21.6,21.77,21.42,21.48,3807600.0,15.7241,15.8478,15.593,15.6367,3807600.0
2004-03-03 10:00:00,21.48,21.53,21.12,21.19,4574800.0,15.6367,15.6731,15.3747,15.4256,4574800.0
2004-03-03 10:30:00,21.19,21.29,21.17,21.26,2655200.0,15.4256,15.4984,15.4111,15.4766,2655200.0
2004-03-03 11:00:00,21.26,21.34,21.18,21.26,2122000.0,15.4766,15.5348,15.4183,15.4766,2122000.0
2004-03-03 11:30:00,21.26,21.32,21.15,21.3,1355000.0,15.4766,15.5202,15.3965,15.5057,1355000.0
2004-03-03 12:00:00,21.31,21.31,21.23,21.28,1594400.0,15.513,15.513,15.4547,15.4911,1594400.0
2004-03-03 12:30:00,21.27,21.28,21.07,21.1,2554300.0,15.4838,15.4911,15.3383,15.3601,2554300.0
2004-03-03 13:00:00,21.1,21.29,21.1,21.25,1679100.0,15.3601,15.4984,15.3601,15.4693,1679100.0
2004-03-03 13:30:00,21.25,21.32,21.22,21.28,1759200.0,15.4693,15.5202,15.4474,15.4911,1759200.0
2004-03-03 14:00:00,21.28,21.35,21.22,21.27,2042500.0,15.4911,15.5421,15.4474,15.4838,2042500.0
2004-03-03 14:30:00,21.27,21.39,21.2,21.22,1787800.0,15.4838,15.5712,15.4329,15.4474,1787800.0
2004-03-03 15:00:00,21.23,21.33,21.22,21.29,1644200.0,15.4547,15.5275,15.4474,15.4984,1644200.0
2004-03-03 15:30:00,21.3,21.3,21.1,21.17,3697700.0,15.5057,15.5057,15.3601,15.4111,3697700.0
2004-03-04 09:30:00,21.28,21.55,21.23,21.48,3111700.0,15.4911,15.6877,15.4547,15.6367,3111700.0
2004-03-04 10:00:00,21.48,21.52,21.31,21.39,2403000.0,15.6367,15.6658,15.513,15.5712,2403000.0
2004-03-04 10:30:00,21.39,21.46,21.33,21.36,1033500.0,15.5712,15.6222,15.5275,15.5494,1033500.0
2004-03-04 11:00:00,21.37,21.52,21.35,21.44,1634500.0,15.5566,15.6658,15.5421,15.6076,1634500.0
2004-03-04 11:30:00,21.45,21.45,21.36,21.39,746200.0,15.6149,15.6149,15.5494,15.5712,746200.0
2004-03-04 12:00:00,21.39,21.51,21.38,21.49,1199200.0,15.5712,15.6586,15.5639,15.644,1199200.0
2004-03-04 12:30:00,21.49,21.55,21.45,21.53,1247200.0,15.644,15.6877,15.6149,15.6731,1247200.0
2004-03-04 13:00:00,21.53,21.55,21.43,21.5,1058000.0,15.6731,15.6877,15.6003,15.6513,1058000.0
2004-03-04 13:30:00,21.5,21.51,21.43,21.49,1083200.0,15.6513,15.6586,15.6003,15.644,1083200.0
2004-03-04 14:00:00,21.49,21.61,21.48,21.55,1475300.0,15.644,15.7314,15.6367,15.6877,1475300.0
2004-03-04 14:30:00,21.56,21.61,21.52,21.55,1522500.0,15.695,15.7314,15.6658,15.6877,1522500.0
2004-03-04 15:00:00,21.55,21.56,21.46,21.53,1364900.0,15.6877,15.695,15.6222,15.6731,1364900.0
2004-03-04 15:30:00,21.54,21.58,21.45,21.53,2836100.0,15.6804,15.7095,15.6149,15.6731,2836100.0
2004-03-05 09:30:00,21.03,21.27,20.98,21.25,4133200.0,15.3091,15.4838,15.2727,15.4693,4133200.0
2004-03-05 10:00:00,21.24,21.48,21.19,21.46,3936200.0,15.462,15.6367,15.4256,15.6222,3936200.0
2004-03-05 10:30:00,21.46,21.6,21.37,21.4,3467800.0,15.6222,15.7241,15.5566,15.5785,3467800.0
2004-03-05 11:00:00,21.4,21.46,21.14,21.3,3323400.0,15.5785,15.6222,15.3892,15.5057,3323400.0
2004-03-05 11:30:00,21.3,21.35,21.22,21.32,1584400.0,15.5057,15.5421,15.4474,15.5202,1584400.0
2004-03-05 12:00:00,21.33,21.46,21.3,21.41,2185300.0,15.5275,15.6222,15.5057,15.5858,2185300.0
2004-03-05 12:30:00,21.41,21.47,21.38,21.41,2222200.0,15.5858,15.6294,15.5639,15.5858,2222200.0
2004-03-05 13:00:00,21.41,21.47,21.37,21.46,1345000.0,15.5858,15.6294,15.5566,15.6222,1345000.0
2004-03-05 13:30:00,21.46,21.5,21.41,21.45,1788800.0,15.6222,15.6513,15.5858,15.6149,1788800.0
2004-03-05 14:00:00,21.45,21.53,21.41,21.48,1556500.0,15.6149,15.6731,15.5858,15.6367,1556500.0
2004-03-05 14:30:00,21.49,21.61,21.46,21.54,2742400.0,15.644,15.7314,15.6222,15.6804,2742400.0
2004-03-05 15:00:00,21.54,21.56,21.44,21.52,1432600.0,15.6804,15.695,15.6076,15.6658,1432600.0
2004-03-05 15:30:00,21.52,21.55,21.38,21.42,3134500.0,15.6658,15.6877,15.5639,15.593,3134500.0
2004-03-08 09:30:00,21.57,21.76,21.52,21.7,3565700.0,15.7022,15.8406,15.6658,15.7969,3565700.0
2004-03-08 10:00:00,21.71,21.75,21.53,21.59,2823000.0,15.8042,15.8333,15.6731,15.7168,2823000.0
2004-03-08 10:30:00,21.59,21.68,21.45,21.46,1646800.0,15.7168,15.7823,15.6149,15.6222,1646800.0
2004-03-08 11:00:00,21.45,21.54,21.45,21.5,1219400.0,15.6149,15.6804,15.6149,15.6513,1219400.0
2004-03-08 11:30:00,21.49,21.54,21.42,21.53,1009800.0,15.644,15.6804,15.593,15.6731,1009800.0
2004-03-08 12:00:00,21.53,21.53,21.4,21.41,1280300.0,15.6731,15.6731,15.5785,15.5858,1280300.0
2004-03-08 12:30:00,21.41,21.44,21.28,21.36,1589400.0,15.5858,15.6076,15.4911,15.5494,1589400.0
2004-03-08 13:00:00,21.36,21.41,21.22,21.27,885700.0,15.5494,15.5858,15.4474,15.4838,885700.0
2004-03-08 13:30:00,21.26,21.32,21.1,21.12,1725000.0,15.4766,15.5202,15.3601,15.3747,1725000.0
2004-03-08 14:00:00,21.11,21.21,21.08,21.12,2257900.0,15.3674,15.4402,15.3455,15.3747,2257900.0
2004-03-08 14:30:00,21.12,21.36,20.99,21.03,2362300.0,15.3747,15.5494,15.28,15.3091,2362300.0
2004-03-08 15:00:00,21.03,21.03,20.67,20.86,6730000.0,15.3091,15.3091,15.0471,15.1854,6730000.0
2004-03-08 15:30:00,20.86,20.98,20.68,20.73,4552800.0,15.1854,15.2727,15.0543,15.0907,4552800.0
2004-03-09 09:30:00,20.67,21.7,20.55,20.82,5752000.0,15.0471,15.7969,14.9597,15.1563,5752000.0
2004-03-09 10:00:00,20.81,20.87,20.71,20.77,3800800.0,15.149,15.1927,15.0762,15.1199,3800800.0
2004-03-09 10:30:00,20.77,20.84,20.57,20.71,3736500.0,15.1199,15.1708,14.9743,15.0762,3736500.0
2004-03-09 11:00:00,20.71,20.9,20.7,20.88,3761000.0,15.0762,15.2145,15.0689,15.1999,3761000.0
2004-03-09 11:30:00,20.89,21.01,20.87,20.89,3257200.0,15.2072,15.2946,15.1927,15.2072,3257200.0
2004-03-09 12:00:00,20.89,20.99,20.82,20.91,1850200.0,15.2072,15.28,15.1563,15.2218,1850200.0
2004-03-09 12:30:00,20.91,20.97,20.78,20.8,1764300.0,15.2218,15.2655,15.1271,15.1417,1764300.0
2004-03-09 13:00:00,20.81,20.85,20.75,20.82,1609200.0,15.149,15.1781,15.1053,15.1563,1609200.0
2004-03-09 13:30:00,20.82,20.85,20.76,20.81,1674200.0,15.1563,15.1781,15.1126,15.149,1674200.0
2004-03-09 14:00:00,20.82,20.93,20.78,20.79,2110100.0,15.1563,15.2363,15.1271,15.1344,2110100.0
2004-03-09 14:30:00,20.79,20.85,20.68,20.76,2390600.0,15.1344,15.1781,15.0543,15.1126,2390600.0
2004-03-09 15:00:00,20.75,20.85,20.72,20.83,3390500.0,15.1053,15.1781,15.0835,15.1635,3390500.0
2004-03-09 15:30:00,20.83,21.2,20.83,21.01,5523600.0,15.1635,15.4329,15.1635,15.2946,5523600.0
2004-03-10 09:30:00,21.1,21.43,20.7,21.4,7309000.0,15.3601,15.6003,15.0689,15.5785,7309000.0
2004-03-10 10:00:00,21.39,21.4,21.19,21.35,4658100.0,15.5712,15.5785,15.4256,15.5421,4658100.0
2004-03-10 10:30:00,21.35,21.36,21.25,21.27,3687100.0,15.5421,15.5494,15.4693,15.4838,3687100.0
2004-03-10 11:00:00,21.27,21.33,21.23,21.26,1832800.0,15.4838,15.5275,15.4547,15.4766,1832800.0
2004-03-10 11:30:00,21.25,21.26,21.1,21.14,2728000.0,15.4693,15.4766,15.3601,15.3892,2728000.0
2004-03-10 12:00:00,21.14,21.21,21.09,21.13,1207200.0,15.3892,15.4402,15.3528,15.3819,1207200.0
2004-03-10 12:30:00,21.14,21.22,21.09,21.18,1116000.0,15.3892,15.4474,15.3528,15.4183,1116000.0
2004-03-10 13:00:00,21.17,21.18,20.86,20.95,3288300.0,15.4111,15.4183,15.1854,15.2509,3288300.0
2004-03-10 13:30:00,20.95,20.97,20.68,20.88,2869500.0,15.2509,15.2655,15.0543,15.1999,2869500.0
2004-03-10 14:00:00,20.88,21.03,20.86,20.92,2851200.0,15.1999,15.3091,15.1854,15.2291,2851200.0
2004-03-10 14:30:00,20.92,21.12,20.92,21.08,2575900.0,15.2291,15.3747,15.2291,15.3455,2575900.0
2004-03-10 15:00:00,21.09,21.13,20.9,20.92,3834800.0,15.3528,15.3819,15.2145,15.2291,3834800.0
2004-03-10 15:30:00,20.92,21.04,20.82,21.01,5210600.0,15.2291,15.3164,15.1563,15.2946,5210600.0
2004-03-11 09:30:00,20.85,21.3,20.83,21.16,7739800.0,15.1781,15.5057,15.1635,15.4038,7739800.0
2004-03-11 10:00:00,21.16,21.3,21.02,21.24,5182400.0,15.4038,15.5057,15.3019,15.462,5182400.0
2004-03-11 10:30:00,21.24,21.24,20.92,21.0,3724200.0,15.462,15.462,15.2291,15.2873,3724200.0
2004-03-11 11:00:00,21.0,21.9,20.8,20.97,2934200.0,15.2873,15.9425,15.1417,15.2655,2934200.0
2004-03-11 11:30:00,20.97,21.08,20.94,21.08,3705400.0,15.2655,15.3455,15.2436,15.3455,3705400.0
2004-03-11 12:00:00,21.08,21.21,21.04,21.09,3976200.0,15.3455,15.4402,15.3164,15.3528,3976200.0
2004-03-11 12:30:00,21.08,21.27,21.06,21.22,3268100.0,15.3455,15.4838,15.331,15.4474,3268100.0
2004-03-11 13:00:00,21.22,21.3,21.16,21.2,2593600.0,15.4474,15.5057,15.4038,15.4329,2593600.0
2004-03-11 13:30:00,21.2,21.2,21.04,21.08,1734200.0,15.4329,15.4329,15.3164,15.3455,1734200.0
2004-03-11 14:00:00,21.08,21.22,21.02,21.17,2455200.0,15.3455,15.4474,15.3019,15.4111,2455200.0
2004-03-11 14:30:00,21.16,21.18,21.04,21.09,2377100.0,15.4038,15.4183,15.3164,15.3528,2377100.0
2004-03-11 15:00:00,21.1,21.15,20.88,20.91,3735800.0,15.3601,15.3965,15.1999,15.2218,3735800.0
2004-03-11 15:30:00,20.91,21.05,20.85,20.85,5848100.0,15.2218,15.3237,15.1781,15.1781,5848100.0
2004-03-12 09:30:00,21.19,21.27,21.07,21.18,3614800.0,15.4256,15.4838,15.3383,15.4183,3614800.0
2004-03-12 10:00:00,21.17,21.22,21.05,21.18,2889900.0,15.4111,15.4474,15.3237,15.4183,2889900.0
2004-03-12 10:30:00,21.18,21.26,21.07,21.13,2339400.0,15.4183,15.4766,15.3383,15.3819,2339400.0
2004-03-12 11:00:00,21.13,21.25,21.11,21.25,1171300.0,15.3819,15.4693,15.3674,15.4693,1171300.0
2004-03-12 11:30:00,21.25,21.39,21.24,21.39,2617800.0,15.4693,15.5712,15.462,15.5712,2617800.0
2004-03-12 12:00:00,21.39,21.4,21.26,21.3,1224900.0,15.5712,15.5785,15.4766,15.5057,1224900.0
2004-03-12 12:30:00,21.29,21.32,21.13,21.19,1504300.0,15.4984,15.5202,15.3819,15.4256,1504300.0
2004-03-12 13:00:00,21.19,21.22,21.12,21.17,1031800.0,15.4256,15.4474,15.3747,15.4111,1031800.0
2004-03-12 13:30:00,21.18,21.24,21.13,21.21,861200.0,15.4183,15.462,15.3819,15.4402,861200.0
2004-03-12 14:00:00,21.2,21.29,21.19,21.19,1078900.0,15.4329,15.4984,15.4256,15.4256,1078900.0
2004-03-12 14:30:00,21.19,21.29,21.18,21.19,1201100.0,15.4256,15.4984,15.4183,15.4256,1201100.0
2004-03-12 15:00:00,21.2,21.21,21.02,21.18,1483500.0,15.4329,15.4402,15.3019,15.4183,1483500.0
2004-03-12 15:30:00,21.18,21.36,21.14,21.36,2783100.0,15.4183,15.5494,15.3892,15.5494,2783100.0
2004-03-15 09:30:00,21.15,21.21,20.89,20.9,3884600.0,15.3965,15.4402,15.2072,15.2145,3884600.0
2004-03-15 10:00:00,20.91,21.05,20.88,20.95,2742100.0,15.2218,15.3237,15.1999,15.2509,2742100.0
2004-03-15 10:30:00,20.95,21.02,20.86,20.9,2282600.0,15.2509,15.3019,15.1854,15.2145,2282600.0
2004-03-15 11:00:00,20.89,20.98,20.84,20.92,1926700.0,15.2072,15.2727,15.1708,15.2291,1926700.0
2004-03-15 11:30:00,20.92,20.93,20.76,20.81,2197200.0,15.2291,15.2363,15.1126,15.149,2197200.0
2004-03-15 12:00:00,20.81,20.96,20.73,20.81,1242800.0,15.149,15.2582,15.0907,15.149,1242800.0
2004-03-15 12:30:00,20.82,20.88,20.71,20.85,1518600.0,15.1563,15.1999,15.0762,15.1781,1518600.0
2004-03-15 13:00:00,20.86,20.87,20.75,20.76,1243000.0,15.1854,15.1927,15.1053,15.1126,1243000.0
2004-03-15 13:30:00,20.77,20.85,20.72,20.81,1128100.0,15.1199,15.1781,15.0835,15.149,1128100.0
2004-03-15 14:00:00,20.81,20.96,20.78,20.83,2072000.0,15.149,15.2582,15.1271,15.1635,2072000.0
2004-03-15 14:30:00,20.84,20.91,20.8,20.81,1326600.0,15.1708,15.2218,15.1417,15.149,1326600.0
2004-03-15 15:00:00,20.81,20.85,20.76,20.82,1632200.0,15.149,15.1781,15.1126,15.1563,1632200.0
2004-03-15 15:30:00,20.82,20.82,20.7,20.74,3230800.0,15.1563,15.1563,15.0689,15.098,3230800.0
2004-03-16 09:30:00,20.95,20.99,20.83,20.9,3451000.0,15.2509,15.28,15.1635,15.2145,3451000.0
2004-03-16 10:00:00,20.9,20.97,20.83,20.96,2149900.0,15.2145,15.2655,15.1635,15.2582,2149900.0
2004-03-16 10:30:00,20.96,21.08,20.92,21.02,2714600.0,15.2582,15.3455,15.2291,15.3019,2714600.0
2004-03-16 11:00:00,21.03,21.12,21.0,21.11,2388300.0,15.3091,15.3747,15.2873,15.3674,2388300.0
2004-03-16 11:30:00,21.11,21.15,20.95,21.01,2351700.0,15.3674,15.3965,15.2509,15.2946,2351700.0
2004-03-16 12:00:00,21.0,21.01,20.85,20.9,1956900.0,15.2873,15.2946,15.1781,15.2145,1956900.0
2004-03-16 12:30:00,20.9,20.93,20.8,20.83,1061700.0,15.2145,15.2363,15.1417,15.1635,1061700.0
2004-03-16 13:00:00,20.82,20.98,20.8,20.93,1452800.0,15.1563,15.2727,15.1417,15.2363,1452800.0
2004-03-16 13:30:00,20.94,21.06,20.92,21.06,1156300.0,15.2436,15.331,15.2291,15.331,1156300.0
2004-03-16 14:00:00,21.05,21.15,21.0,21.04,2558300.0,15.3237,15.3965,15.2873,15.3164,2558300.0
2004-03-16 14:30:00,21.04,21.15,20.81,20.83,3209500.0,15.3164,15.3965,15.149,15.1635,3209500.0
2004-03-16 15:00:00,20.83,21.06,20.76,20.98,3105600.0,15.1635,15.331,15.1126,15.2727,3105600.0
2004-03-16 15:30:00,20.98,21.19,20.97,21.14,3488200.0,15.2727,15.4256,15.2655,15.3892,3488200.0
2004-03-17 09:30:00,21.21,21.47,21.16,21.32,4792800.0,15.4402,15.6294,15.4038,15.5202,4792800.0
2004-03-17 10:00:00,21.32,21.43,21.29,21.37,2088500.0,15.5202,15.6003,15.4984,15.5566,2088500.0
2004-03-17 10:30:00,21.36,21.43,21.32,21.38,2274800.0,15.5494,15.6003,15.5202,15.5639,2274800.0
2004-03-17 11:00:00,21.38,21.45,21.36,21.41,1428400.0,15.5639,15.6149,15.5494,15.5858,1428400.0
2004-03-17 11:30:00,21.41,21.44,21.32,21.34,912300.0,15.5858,15.6076,15.5202,15.5348,912300.0
2004-03-17 12:00:00,21.34,21.37,21.23,21.25,1521900.0,15.5348,15.5566,15.4547,15.4693,1521900.0
2004-03-17 12:30:00,21.25,21.3,21.21,21.27,1234000.0,15.4693,15.5057,15.4402,15.4838,1234000.0
2004-03-17 13:00:00,21.27,21.3,21.16,21.29,1932900.0,15.4838,15.5057,15.4038,15.4984,1932900.0
2004-03-17 13:30:00,21.29,21.32,21.13,21.17,1395500.0,15.4984,15.5202,15.3819,15.4111,1395500.0
2004-03-17 14:00:00,21.17,21.25,21.17,21.19,839500.0,15.4111,15.4693,15.4111,15.4256,839500.0
2004-03-17 14:30:00,21.19,21.24,21.14,21.23,966100.0,15.4256,15.462,15.3892,15.4547,966100.0
2004-03-17 15:00:00,21.23,21.3,21.19,21.29,2010300.0,15.4547,15.5057,15.4256,15.4984,2010300.0
2004-03-17 15:30:00,21.29,21.36,21.22,21.3,2304000.0,15.4984,15.5494,15.4474,15.5057,2304000.0
2004-03-18 09:30:00,21.3,21.54,21.26,21.34,6626900.0,15.5057,15.6804,15.4766,15.5348,6626900.0
2004-03-18 10:00:00,21.34,21.47,21.31,21.4,3679300.0,15.5348,15.6294,15.513,15.5785,3679300.0
2004-03-18 10:30:00,21.39,21.44,21.32,21.39,2648400.0,15.5712,15.6076,15.5202,15.5712,2648400.0
2004-03-18 11:00:00,21.39,21.39,21.25,21.3,2362900.0,15.5712,15.5712,15.4693,15.5057,2362900.0
2004-03-18 11:30:00,21.31,21.36,21.17,21.26,2233300.0,15.513,15.5494,15.4111,15.4766,2233300.0
2004-03-18 12:00:00,21.26,21.26,20.95,21.0,2586600.0,15.4766,15.4766,15.2509,15.2873,2586600.0
2004-03-18 12:30:00,20.99,21.11,20.94,21.02,2093300.0,15.28,15.3674,15.2436,15.3019,2093300.0
2004-03-18 13:00:00,21.02,21.24,20.99,21.2,2827700.0,15.3019,15.462,15.28,15.4329,2827700.0
2004-03-18 13:30:00,21.2,21.24,21.09,21.14,1493600.0,15.4329,15.462,15.3528,15.3892,1493600.0
2004-03-18 14:00:00,21.14,21.2,21.01,21.01,1363400.0,15.3892,15.4329,15.2946,15.2946,1363400.0
2004-03-18 14:30:00,21.01,21.09,20.99,21.08,1516300.0,15.2946,15.3528,15.28,15.3455,1516300.0
2004-03-18 15:00:00,21.07,21.25,21.06,21.25,1700000.0,15.3383,15.4693,15.331,15.4693,1700000.0
2004-03-18 15:30:00,21.25,21.3,21.13,21.14,2982300.0,15.4693,15.5057,15.3819,15.3892,2982300.0
2004-03-19 09:30:00,21.13,21.14,20.7,20.71,6596200.0,15.3819,15.3892,15.0689,15.0762,6596200.0
2004-03-19 10:00:00,20.72,20.78,20.6,20.75,3755100.0,15.0835,15.1271,14.9961,15.1053,3755100.0
2004-03-19 10:30:00,20.75,20.85,20.68,20.73,3136300.0,15.1053,15.1781,15.0543,15.0907,3136300.0
2004-03-19 11:00:00,20.74,20.98,20.71,20.93,4061200.0,15.098,15.2727,15.0762,15.2363,4061200.0
2004-03-19 11:30:00,20.92,21.03,20.9,20.93,1901100.0,15.2291,15.3091,15.2145,15.2363,1901100.0
2004-03-19 12:00:00,20.92,20.96,20.83,20.83,1231800.0,15.2291,15.2582,15.1635,15.1635,1231800.0
2004-03-19 12:30:00,20.84,20.88,20.74,20.78,1442000.0,15.1708,15.1999,15.098,15.1271,1442000.0
2004-03-19 13:00:00,20.78,20.86,20.67,20.75,1598200.0,15.1271,15.1854,15.0471,15.1053,1598200.0
2004-03-19 13:30:00,20.74,20.76,20.63,20.73,2532500.0,15.098,15.1126,15.0179,15.0907,2532500.0
2004-03-19 14:00:00,20.72,20.74,20.63,20.73,1374600.0,15.0835,15.098,15.0179,15.0907,1374600.0
2004-03-19 14:30:00,20.73,20.74,20.53,20.54,1894900.0,15.0907,15.098,14.9452,14.9524,1894900.0
2004-03-19 15:00:00,20.54,20.59,20.41,20.48,3754800.0,14.9524,14.9888,14.8578,14.9088,3754800.0
2004-03-19 15:30:00,20.47,20.51,20.25,20.38,6422300.0,14.9015,14.9306,14.7413,14.836,6422300.0
2004-03-22 09:30:00,20.14,20.24,19.82,19.96,9116200.0,14.6612,14.734,14.4283,14.5302,9116200.0
2004-03-22 10:00:00,19.96,20.11,19.89,20.04,5265900.0,14.5302,14.6394,14.4793,14.5884,5265900.0
2004-03-22 10:30:00,20.04,20.28,19.98,20.21,3601000.0,14.5884,14.7632,14.5448,14.7122,3601000.0
2004-03-22 11:00:00,20.21,20.28,20.14,20.27,2508300.0,14.7122,14.7632,14.6612,14.7559,2508300.0
2004-03-22 11:30:00,20.28,20.32,19.9,20.14,2240500.0,14.7632,14.7923,14.4865,14.6612,2240500.0
2004-03-22 12:00:00,20.15,20.19,20.04,20.11,1619600.0,14.6685,14.6976,14.5884,14.6394,1619600.0
2004-03-22 12:30:00,20.11,20.19,20.11,20.15,702800.0,14.6394,14.6976,14.6394,14.6685,702800.0
2004-03-22 13:00:00,20.14,20.15,19.91,19.96,2115400.0,14.6612,14.6685,14.4938,14.5302,2115400.0
2004-03-22 13:30:00,19.95,20.21,19.84,19.92,2168400.0,14.5229,14.7122,14.4429,14.5011,2168400.0
2004-03-22 14:00:00,19.91,19.93,19.79,19.89,1846400.0,14.4938,14.5084,14.4065,14.4793,1846400.0
2004-03-22 14:30:00,19.9,20.12,19.88,20.08,2704000.0,14.4865,14.6467,14.472,14.6176,2704000.0
2004-03-22 15:00:00,20.07,20.18,20.05,20.08,2086200.0,14.6103,14.6904,14.5957,14.6176,2086200.0
2004-03-22 15:30:00,20.09,20.24,20.0,20.24,3612600.0,14.6248,14.734,14.5593,14.734,3612600.0
2004-03-23 09:30:00,20.33,20.54,20.29,20.41,4565800.0,14.7996,14.9524,14.7704,14.8578,4565800.0
2004-03-23 10:00:00,20.41,20.53,20.4,20.43,3421800.0,14.8578,14.9452,14.8505,14.8724,3421800.0
2004-03-23 10:30:00,20.43,20.5,20.24,20.33,2651700.0,14.8724,14.9233,14.734,14.7996,2651700.0
2004-03-23 11:00:00,20.34,20.35,20.17,20.22,2893600.0,14.8068,14.8141,14.6831,14.7195,2893600.0
2004-03-23 11:30:00,20.22,20.26,20.06,20.19,2672300.0,14.7195,14.7486,14.603,14.6976,2672300.0
2004-03-23 12:00:00,20.18,20.19,20.08,20.17,2096100.0,14.6904,14.6976,14.6176,14.6831,2096100.0
2004-03-23 12:30:00,20.17,20.29,20.12,20.26,1406800.0,14.6831,14.7704,14.6467,14.7486,1406800.0
2004-03-23 13:00:00,20.26,20.29,20.18,20.27,984500.0,14.7486,14.7704,14.6904,14.7559,984500.0
2004-03-23 13:30:00,20.27,20.48,20.26,20.43,1992900.0,14.7559,14.9088,14.7486,14.8724,1992900.0
2004-03-23 14:00:00,20.44,20.54,20.43,20.53,2678800.0,14.8796,14.9524,14.8724,14.9452,2678800.0
2004-03-23 14:30:00,20.53,20.67,20.49,20.6,3050300.0,14.9452,15.0471,14.916,14.9961,3050300.0
2004-03-23 15:00:00,20.6,20.67,20.52,20.56,1913600.0,14.9961,15.0471,14.9379,14.967,1913600.0
2004-03-23 15:30:00,20.56,20.6,20.34,20.34,3283100.0,14.967,14.9961,14.8068,14.8068,3283100.0
2004-03-24 10:00:00,20.47,20.54,20.44,20.48,1116500.0,14.9015,14.9524,14.8796,14.9088,1116500.0
2004-03-24 10:30:00,20.47,20.58,20.45,20.51,2675600.0,14.9015,14.9816,14.8869,14.9306,2675600.0
2004-03-24 11:00:00,20.51,20.55,20.36,20.49,3352700.0,14.9306,14.9597,14.8214,14.916,3352700.0
2004-03-24 11:30:00,20.49,20.56,20.41,20.56,2108000.0,14.916,14.967,14.8578,14.967,2108000.0
2004-03-24 12:00:00,20.56,20.72,20.54,20.72,2990700.0,14.967,15.0835,14.9524,15.0835,2990700.0
2004-03-24 12:30:00,20.71,20.79,20.68,20.73,2253400.0,15.0762,15.1344,15.0543,15.0907,2253400.0
2004-03-24 13:00:00,20.73,20.75,20.64,20.75,1888500.0,15.0907,15.1053,15.0252,15.1053,1888500.0
2004-03-24 13:30:00,20.75,21.04,20.7,20.96,5332400.0,15.1053,15.3164,15.0689,15.2582,5332400.0
2004-03-24 14:00:00,20.96,21.07,20.89,20.99,5263500.0,15.2582,15.3383,15.2072,15.28,5263500.0
2004-03-24 14:30:00,20.99,21.01,20.85,20.91,2453800.0,15.28,15.2946,15.1781,15.2218,2453800.0
2004-03-24 15:00:00,20.91,20.94,20.68,20.75,2916900.0,15.2218,15.2436,15.0543,15.1053,2916900.0
2004-03-24 15:30:00,20.74,20.83,20.67,20.77,3374800.0,15.098,15.1635,15.0471,15.1199,3374800.0
2004-03-25 09:30:00,20.99,21.08,20.88,20.88,6950300.0,15.28,15.3455,15.1999,15.1999,6950300.0
2004-03-25 10:00:00,20.88,21.0,20.81,20.95,4205000.0,15.1999,15.2873,15.149,15.2509,4205000.0
2004-03-25 10:30:00,20.96,21.18,20.93,21.15,3000200.0,15.2582,15.4183,15.2363,15.3965,3000200.0
2004-03-25 11:00:00,21.14,21.2,21.02,21.17,2649200.0,15.3892,15.4329,15.3019,15.4111,2649200.0
2004-03-25 11:30:00,21.18,21.34,21.01,21.31,3482100.0,15.4183,15.5348,15.2946,15.513,3482100.0
2004-03-25 12:00:00,21.31,21.49,21.3,21.49,3474000.0,15.513,15.644,15.5057,15.644,3474000.0
2004-03-25 12:30:00,21.48,21.62,21.42,21.52,4549100.0,15.6367,15.7386,15.593,15.6658,4549100.0
2004-03-25 13:00:00,21.53,21.77,21.5,21.69,4719200.0,15.6731,15.8478,15.6513,15.7896,4719200.0
2004-03-25 13:30:00,21.69,21.7,21.53,21.64,3001900.0,15.7896,15.7969,15.6731,15.7532,3001900.0
2004-03-25 14:00:00,21.64,21.65,21.51,21.53,2279800.0,15.7532,15.7605,15.6586,15.6731,2279800.0
2004-03-25 14:30:00,21.53,21.6,21.46,21.54,2436000.0,15.6731,15.7241,15.6222,15.6804,2436000.0
2004-03-25 15:00:00,21.53,21.76,21.51,21.75,4020700.0,15.6731,15.8406,15.6586,15.8333,4020700.0
2004-03-25 15:30:00,21.75,21.84,21.64,21.72,5898900.0,15.8333,15.8988,15.7532,15.8114,5898900.0
2004-03-26 09:30:00,21.59,22.0,21.53,21.88,5061000.0,15.7168,16.0153,15.6731,15.9279,5061000.0
2004-03-26 10:00:00,21.88,21.9,21.61,21.71,4280300.0,15.9279,15.9425,15.7314,15.8042,4280300.0
2004-03-26 10:30:00,21.71,21.77,21.52,21.66,3113800.0,15.8042,15.8478,15.6658,15.7678,3113800.0
2004-03-26 11:00:00,21.66,21.75,21.62,21.7,1806800.0,15.7678,15.8333,15.7386,15.7969,1806800.0
2004-03-26 11:30:00,21.69,21.75,21.6,21.64,1926900.0,15.7896,15.8333,15.7241,15.7532,1926900.0
2004-03-26 12:00:00,21.65,21.67,21.55,21.59,1087500.0,15.7605,15.775,15.6877,15.7168,1087500.0
2004-03-26 12:30:00,21.58,21.71,21.57,21.63,1093800.0,15.7095,15.8042,15.7022,15.7459,1093800.0
2004-03-26 13:00:00,21.62,21.66,21.57,21.57,908000.0,15.7386,15.7678,15.7022,15.7022,908000.0
2004-03-26 13:30:00,21.58,21.59,21.52,21.53,1025200.0,15.7095,15.7168,15.6658,15.6731,1025200.0
2004-03-26 14:00:00,21.54,21.61,21.53,21.59,871200.0,15.6804,15.7314,15.6731,15.7168,871200.0
2004-03-26 14:30:00,21.6,21.64,21.55,21.62,1407600.0,15.7241,15.7532,15.6877,15.7386,1407600.0
2004-03-26 15:00:00,21.62,21.74,21.61,21.62,2182400.0,15.7386,15.826,15.7314,15.7386,2182400.0
2004-03-26 15:30:00,21.61,21.65,21.41,21.45,3463900.0,15.7314,15.7605,15.5858,15.6149,3463900.0
2004-03-29 09:30:00,21.71,21.83,21.6,21.8,2911900.0,15.8042,15.8915,15.7241,15.8697,2911900.0
2004-03-29 10:00:00,21.8,21.87,21.7,21.73,2330900.0,15.8697,15.9206,15.7969,15.8187,2330900.0
2004-03-29 10:30:00,21.73,21.81,21.7,21.77,2261600.0,15.8187,15.877,15.7969,15.8478,2261600.0
2004-03-29 11:00:00,21.77,21.85,21.75,21.82,1209500.0,15.8478,15.9061,15.8333,15.8842,1209500.0
2004-03-29 11:30:00,21.82,21.82,21.73,21.75,887300.0,15.8842,15.8842,15.8187,15.8333,887300.0
2004-03-29 12:00:00,21.75,21.78,21.72,21.72,644300.0,15.8333,15.8551,15.8114,15.8114,644300.0
2004-03-29 12:30:00,21.73,21.75,21.68,21.7,798400.0,15.8187,15.8333,15.7823,15.7969,798400.0
2004-03-29 13:00:00,21.7,21.75,21.64,21.75,1330900.0,15.7969,15.8333,15.7532,15.8333,1330900.0
2004-03-29 13:30:00,21.74,21.74,21.7,21.72,363100.0,15.826,15.826,15.7969,15.8114,363100.0
2004-03-29 14:00:00,21.72,21.75,21.65,21.68,880500.0,15.8114,15.8333,15.7605,15.7823,880500.0
2004-03-29 14:30:00,21.67,21.68,21.47,21.55,2635200.0,15.775,15.7823,15.6294,15.6877,2635200.0
2004-03-29 15:00:00,21.55,21.58,21.41,21.47,2921400.0,15.6877,15.7095,15.5858,15.6294,2921400.0
2004-03-29 15:30:00,21.47,21.55,21.32,21.55,3371000.0,15.6294,15.6877,15.5202,15.6877,3371000.0
2004-03-30 09:30:00,21.4,21.45,21.25,21.38,3863900.0,15.5785,15.6149,15.4693,15.5639,3863900.0
2004-03-30 10:00:00,21.37,21.39,21.12,21.18,4316600.0,15.5566,15.5712,15.3747,15.4183,4316600.0
2004-03-30 10:30:00,21.19,21.22,21.06,21.19,2697800.0,15.4256,15.4474,15.331,15.4256,2697800.0
2004-03-30 11:00:00,21.19,21.26,21.12,21.23,1474700.0,15.4256,15.4766,15.3747,15.4547,1474700.0
2004-03-30 11:30:00,21.22,21.26,21.17,21.21,1999200.0,15.4474,15.4766,15.4111,15.4402,1999200.0
2004-03-30 12:00:00,21.2,21.24,21.13,21.14,1860800.0,15.4329,15.462,15.3819,15.3892,1860800.0
2004-03-30 12:30:00,21.14,21.16,21.04,21.12,2056400.0,15.3892,15.4038,15.3164,15.3747,2056400.0
2004-03-30 13:00:00,21.11,21.17,21.08,21.15,1438300.0,15.3674,15.4111,15.3455,15.3965,1438300.0
2004-03-30 13:30:00,21.15,21.38,21.11,21.18,1214800.0,15.3965,15.5639,15.3674,15.4183,1214800.0
2004-03-30 14:00:00,21.19,21.21,21.12,21.17,1946700.0,15.4256,15.4402,15.3747,15.4111,1946700.0
2004-03-30 14:30:00,21.17,21.32,21.15,21.29,2938600.0,15.4111,15.5202,15.3965,15.4984,2938600.0
2004-03-30 15:00:00,21.3,21.45,21.27,21.39,2852200.0,15.5057,15.6149,15.4838,15.5712,2852200.0
2004-03-30 15:30:00,21.39,21.43,21.35,21.4,2629300.0,15.5712,15.6003,15.5421,15.5785,2629300.0
2004-03-31 09:30:00,21.44,21.5,21.26,21.38,2999400.0,15.6076,15.6513,15.4766,15.5639,2999400.0
2004-03-31 10:00:00,21.38,21.41,21.26,21.31,2553300.0,15.5639,15.5858,15.4766,15.513,2553300.0
2004-03-31 10:30:00,21.31,21.5,21.28,21.5,1711600.0,15.513,15.6513,15.4911,15.6513,1711600.0
2004-03-31 11:00:00,21.5,21.52,21.39,21.48,1873900.0,15.6513,15.6658,15.5712,15.6367,1873900.0
2004-03-31 11:30:00,21.48,21.48,21.4,21.44,806800.0,15.6367,15.6367,15.5785,15.6076,806800.0
2004-03-31 12:00:00,21.45,21.5,21.41,21.47,618300.0,15.6149,15.6513,15.5858,15.6294,618300.0
2004-03-31 12:30:00,21.47,21.48,21.41,21.41,380000.0,15.6294,15.6367,15.5858,15.5858,380000.0
2004-03-31 13:00:00,21.41,21.45,21.35,21.36,660600.0,15.5858,15.6149,15.5421,15.5494,660600.0
2004-03-31 13:30:00,21.35,21.38,21.28,21.33,1355000.0,15.5421,15.5639,15.4911,15.5275,1355000.0
2004-03-31 14:00:00,21.33,21.42,21.31,21.42,805500.0,15.5275,15.593,15.513,15.593,805500.0
2004-03-31 14:30:00,21.42,21.57,21.41,21.48,2479100.0,15.593,15.7022,15.5858,15.6367,2479100.0
2004-03-31 15:00:00,21.49,21.5,21.36,21.39,1467900.0,15.644,15.6513,15.5494,15.5712,1467900.0
2004-03-31 15:30:00,21.38,21.46,21.31,21.34,2512700.0,15.5639,15.6222,15.513,15.5348,2512700.0
2004-04-01 09:30:00,21.35,21.58,21.29,21.54,2541600.0,15.5421,15.7095,15.4984,15.6804,2541600.0
2004-04-01 10:00:00,21.54,21.85,21.54,21.85,3414000.0,15.6804,15.9061,15.6804,15.9061,3414000.0
2004-04-01 10:30:00,21.85,21.88,21.73,21.87,2689000.0,15.9061,15.9279,15.8187,15.9206,2689000.0
2004-04-01 11:00:00,21.86,21.9,21.7,21.76,2140000.0,15.9133,15.9425,15.7969,15.8406,2140000.0
2004-04-01 11:30:00,21.75,21.77,21.61,21.63,1967200.0,15.8333,15.8478,15.7314,15.7459,1967200.0
2004-04-01 12:00:00,21.62,21.68,21.52,21.67,1277900.0,15.7386,15.7823,15.6658,15.775,1277900.0
2004-04-01 12:30:00,21.66,21.66,21.57,21.6,983400.0,15.7678,15.7678,15.7022,15.7241,983400.0
2004-04-01 13:00:00,21.6,21.71,21.59,21.7,1178100.0,15.7241,15.8042,15.7168,15.7969,1178100.0
2004-04-01 13:30:00,21.71,21.77,21.67,21.75,1014300.0,15.8042,15.8478,15.775,15.8333,1014300.0
2004-04-01 14:00:00,21.75,21.8,21.69,21.78,1191900.0,15.8333,15.8697,15.7896,15.8551,1191900.0
2004-04-01 14:30:00,21.78,21.8,21.64,21.67,1252100.0,15.8551,15.8697,15.7532,15.775,1252100.0
2004-04-01 15:00:00,21.67,21.73,21.6,21.64,1475900.0,15.775,15.8187,15.7241,15.7532,1475900.0
2004-04-01 15:30:00,21.65,21.77,21.63,21.72,3225000.0,15.7605,15.8478,15.7459,15.8114,3225000.0
2004-04-02 09:30:00,22.42,22.49,22.18,22.33,6891600.0,16.321,16.372,16.1463,16.2555,6891600.0
2004-04-02 10:00:00,22.33,22.35,22.24,22.31,5074100.0,16.2555,16.2701,16.19,16.2409,5074100.0
2004-04-02 10:30:00,22.32,22.47,22.28,22.39,2771100.0,16.2482,16.3574,16.2191,16.2992,2771100.0
2004-04-02 11:00:00,22.39,22.43,22.33,22.38,1745200.0,16.2992,16.3283,16.2555,16.2919,1745200.0
2004-04-02 11:30:00,22.38,22.41,22.36,22.4,1321300.0,16.2919,16.3137,16.2773,16.3065,1321300.0
2004-04-02 12:00:00,22.4,22.44,22.35,22.42,1585300.0,16.3065,16.3356,16.2701,16.321,1585300.0
2004-04-02 12:30:00,22.42,22.49,22.39,22.43,1744800.0,16.321,16.372,16.2992,16.3283,1744800.0
2004-04-02 13:00:00,22.43,22.46,22.41,22.44,1158400.0,16.3283,16.3501,16.3137,16.3356,1158400.0
2004-04-02 13:30:00,22.45,22.5,22.42,22.5,1571300.0,16.3428,16.3792,16.321,16.3792,1571300.0
2004-04-02 14:00:00,22.5,22.54,22.39,22.39,2572800.0,16.3792,16.4084,16.2992,16.2992,2572800.0
2004-04-02 14:30:00,22.39,22.46,22.31,22.44,3148100.0,16.2992,16.3501,16.2409,16.3356,3148100.0
2004-04-02 15:00:00,22.44,22.56,22.4,22.55,2521100.0,16.3356,16.4229,16.3065,16.4156,2521100.0
2004-04-02 15:30:00,22.56,22.56,22.42,22.55,3917300.0,16.4229,16.4229,16.321,16.4156,3917300.0
2004-04-05 09:30:00,22.41,22.63,22.4,22.53,4392700.0,16.3137,16.4739,16.3065,16.4011,4392700.0
2004-04-05 10:00:00,22.53,22.63,22.48,22.48,3039000.0,16.4011,16.4739,16.3647,16.3647,3039000.0
2004-04-05 10:30:00,22.48,22.53,22.39,22.45,2633000.0,16.3647,16.4011,16.2992,16.3428,2633000.0
2004-04-05 11:00:00,22.45,22.53,22.43,22.46,1392000.0,16.3428,16.4011,16.3283,16.3501,1392000.0
2004-04-05 11:30:00,22.47,22.54,22.46,22.46,661500.0,16.3574,16.4084,16.3501,16.3501,661500.0
2004-04-05 12:00:00,22.46,22.51,22.44,22.5,578800.0,16.3501,16.3865,16.3356,16.3792,578800.0
2004-04-05 12:30:00,22.5,22.52,22.44,22.47,602200.0,16.3792,16.3938,16.3356,16.3574,602200.0
2004-04-05 13:00:00,22.46,22.48,22.42,22.48,591000.0,16.3501,16.3647,16.321,16.3647,591000.0
2004-04-05 13:30:00,22.48,22.48,22.43,22.44,422800.0,16.3647,16.3647,16.3283,16.3356,422800.0
2004-04-05 14:00:00,22.44,22.45,22.41,22.44,749300.0,16.3356,16.3428,16.3137,16.3356,749300.0
2004-04-05 14:30:00,22.43,22.5,22.43,22.48,719200.0,16.3283,16.3792,16.3283,16.3647,719200.0
2004-04-05 15:00:00,22.47,22.6,22.46,22.55,1553500.0,16.3574,16.452,16.3501,16.4156,1553500.0
2004-04-05 15:30:00,22.55,22.7,22.5,22.68,4036700.0,16.4156,16.5248,16.3792,16.5103,4036700.0
2004-04-06 09:30:00,22.37,22.42,22.31,22.35,2915700.0,16.2846,16.321,16.2409,16.2701,2915700.0
2004-04-06 10:00:00,22.35,22.4,22.32,22.38,1782000.0,16.2701,16.3065,16.2482,16.2919,1782000.0
2004-04-06 10:30:00,22.39,22.4,22.13,22.13,3906900.0,16.2992,16.3065,16.1099,16.1099,3906900.0
2004-04-06 11:00:00,22.13,22.17,22.06,22.12,3160400.0,16.1099,16.139,16.0589,16.1026,3160400.0
2004-04-06 11:30:00,22.13,22.17,22.03,22.11,2446800.0,16.1099,16.139,16.0371,16.0953,2446800.0
2004-04-06 12:00:00,22.11,22.15,22.03,22.07,1449700.0,16.0953,16.1245,16.0371,16.0662,1449700.0
2004-04-06 12:30:00,22.07,22.12,22.04,22.08,1016200.0,16.0662,16.1026,16.0444,16.0735,1016200.0
2004-04-06 13:00:00,22.08,22.16,22.07,22.16,794500.0,16.0735,16.1317,16.0662,16.1317,794500.0
2004-04-06 13:30:00,22.16,22.21,22.09,22.11,1374700.0,16.1317,16.1681,16.0808,16.0953,1374700.0
2004-04-06 14:00:00,22.11,22.22,22.09,22.18,1216200.0,16.0953,16.1754,16.0808,16.1463,1216200.0
2004-04-06 14:30:00,22.19,22.33,22.18,22.26,3291400.0,16.1536,16.2555,16.1463,16.2045,3291400.0
2004-04-06 15:00:00,22.27,22.36,22.18,22.23,1640300.0,16.2118,16.2773,16.1463,16.1827,1640300.0
2004-04-06 15:30:00,22.23,22.36,22.2,22.31,2548600.0,16.1827,16.2773,16.1609,16.2409,2548600.0
2004-04-07 09:30:00,22.22,22.39,22.2,22.37,3488900.0,16.1754,16.2992,16.1609,16.2846,3488900.0
2004-04-07 10:00:00,22.37,22.37,22.2,22.29,1814300.0,16.2846,16.2846,16.1609,16.2264,1814300.0
2004-04-07 10:30:00,22.29,22.3,22.04,22.08,2509400.0,16.2264,16.2337,16.0444,16.0735,2509400.0
2004-04-07 11:00:00,22.09,22.19,22.07,22.17,1376700.0,16.0808,16.1536,16.0662,16.139,1376700.0
2004-04-07 11:30:00,22.17,22.17,22.07,22.08,1416900.0,16.139,16.139,16.0662,16.0735,1416900.0
2004-04-07 12:00:00,22.07,22.08,21.96,22.02,1836800.0,16.0662,16.0735,15.9861,16.0298,1836800.0
2004-04-07 12:30:00,22.02,22.05,21.97,21.99,888800.0,16.0298,16.0517,15.9934,16.008,888800.0
2004-04-07 13:00:00,22.0,22.06,20.3,22.04,1782800.0,16.0153,16.0589,14.7777,16.0444,1782800.0
2004-04-07 13:30:00,22.03,22.06,22.0,22.05,967100.0,16.0371,16.0589,16.0153,16.0517,967100.0
2004-04-07 14:00:00,22.04,22.19,21.98,22.18,2183600.0,16.0444,16.1536,16.0007,16.1463,2183600.0
2004-04-07 14:30:00,22.17,22.38,22.13,22.34,2671200.0,16.139,16.2919,16.1099,16.2628,2671200.0
2004-04-07 15:00:00,22.35,22.47,22.33,22.37,2888500.0,16.2701,16.3574,16.2555,16.2846,2888500.0
2004-04-07 15:30:00,22.37,22.38,22.13,22.21,2963100.0,16.2846,16.2919,16.1099,16.1681,2963100.0
2004-04-08 09:30:00,22.58,22.64,22.32,22.32,5400500.0,16.4375,16.4812,16.2482,16.2482,5400500.0
2004-04-08 10:00:00,22.32,22.61,22.25,22.58,3232100.0,16.2482,16.4593,16.1973,16.4375,3232100.0
2004-04-08 10:30:00,22.58,22.59,22.43,22.49,2140100.0,16.4375,16.4448,16.3283,16.372,2140100.0
2004-04-08 11:00:00,22.5,22.52,22.31,22.44,2398800.0,16.3792,16.3938,16.2409,16.3356,2398800.0
2004-04-08 11:30:00,22.44,22.61,22.44,22.55,2229400.0,16.3356,16.4593,16.3356,16.4156,2229400.0
2004-04-08 12:00:00,22.56,22.6,22.5,22.51,1257400.0,16.4229,16.452,16.3792,16.3865,1257400.0
2004-04-08 12:30:00,22.5,23.6,22.49,22.51,1946300.0,16.3792,17.18,16.372,16.3865,1946300.0
2004-04-08 13:00:00,22.51,22.58,22.49,22.55,1209500.0,16.3865,16.4375,16.372,16.4156,1209500.0
2004-04-08 13:30:00,22.54,22.57,22.5,22.53,1003300.0,16.4084,16.4302,16.3792,16.4011,1003300.0
2004-04-08 14:00:00,22.53,22.53,22.38,22.43,1852300.0,16.4011,16.4011,16.2919,16.3283,1852300.0
2004-04-08 14:30:00,22.42,22.51,22.37,22.47,1387000.0,16.321,16.3865,16.2846,16.3574,1387000.0
2004-04-08 15:00:00,22.47,22.49,22.31,22.41,1972600.0,16.3574,16.372,16.2409,16.3137,1972600.0
2004-04-08 15:30:00,22.41,22.57,22.4,22.5,2550500.0,16.3137,16.4302,16.3065,16.3792,2550500.0
2004-04-12 09:30:00,22.59,22.63,22.25,22.31,2802300.0,16.4448,16.4739,16.1973,16.2409,2802300.0
2004-04-12 10:00:00,22.3,23.35,22.17,22.22,2484800.0,16.2337,16.998,16.139,16.1754,2484800.0
2004-04-12 10:30:00,22.22,22.53,22.17,22.52,2700800.0,16.1754,16.4011,16.139,16.3938,2700800.0
2004-04-12 11:00:00,22.52,22.53,22.42,22.47,1251200.0,16.3938,16.4011,16.321,16.3574,1251200.0
2004-04-12 11:30:00,22.48,22.53,22.38,22.48,1201500.0,16.3647,16.4011,16.2919,16.3647,1201500.0
2004-04-12 12:00:00,22.48,22.52,22.44,22.48,846800.0,16.3647,16.3938,16.3356,16.3647,846800.0
2004-04-12 12:30:00,22.48,22.61,22.47,22.56,1016000.0,16.3647,16.4593,16.3574,16.4229,1016000.0
2004-04-12 13:00:00,22.57,22.61,22.51,22.53,814300.0,16.4302,16.4593,16.3865,16.4011,814300.0
2004-04-12 13:30:00,22.52,22.58,22.52,22.57,594800.0,16.3938,16.4375,16.3938,16.4302,594800.0
2004-04-12 14:00:00,22.57,22.66,22.57,22.64,1250700.0,16.4302,16.4957,16.4302,16.4812,1250700.0
2004-04-12 14:30:00,22.64,22.75,21.67,22.74,2187200.0,16.4812,16.5612,15.775,16.554,2187200.0
2004-04-12 15:00:00,22.73,22.82,22.64,22.77,1818900.0,16.5467,16.6122,16.4812,16.5758,1818900.0
2004-04-12 15:30:00,22.77,22.91,22.72,22.81,3712300.0,16.5758,16.6777,16.5394,16.6049,3712300.0
2004-04-13 09:30:00,22.84,22.96,22.63,22.75,4711400.0,16.6268,16.7141,16.4739,16.5612,4711400.0
2004-04-13 10:00:00,22.74,22.77,22.6,22.6,2869300.0,16.554,16.5758,16.452,16.452,2869300.0
2004-04-13 10:30:00,22.6,22.73,22.57,22.71,1715600.0,16.452,16.5467,16.4302,16.5321,1715600.0
2004-04-13 11:00:00,22.7,22.7,22.57,22.67,1288400.0,16.5248,16.5248,16.4302,16.503,1288400.0
2004-04-13 11:30:00,22.68,22.71,22.6,22.61,644600.0,16.5103,16.5321,16.452,16.4593,644600.0
2004-04-13 12:00:00,22.61,22.66,22.54,22.58,913200.0,16.4593,16.4957,16.4084,16.4375,913200.0
2004-04-13 12:30:00,22.57,22.65,22.5,22.55,1250500.0,16.4302,16.4884,16.3792,16.4156,1250500.0
2004-04-13 13:00:00,22.55,22.6,22.5,22.54,866400.0,16.4156,16.452,16.3792,16.4084,866400.0
2004-04-13 13:30:00,22.54,22.59,22.45,22.54,2038300.0,16.4084,16.4448,16.3428,16.4084,2038300.0
2004-04-13 14:00:00,22.54,22.58,22.42,22.48,1914800.0,16.4084,16.4375,16.321,16.3647,1914800.0
2004-04-13 14:30:00,22.47,22.5,22.41,22.48,1431700.0,16.3574,16.3792,16.3137,16.3647,1431700.0
2004-04-13 15:00:00,22.47,22.49,22.41,22.47,1743800.0,16.3574,16.372,16.3137,16.3574,1743800.0
2004-04-13 15:30:00,22.47,22.61,22.45,22.48,3137400.0,16.3574,16.4593,16.3428,16.3647,3137400.0
2004-04-14 09:30:00,22.09,23.4,22.06,22.39,3998800.0,16.0808,17.0344,16.0589,16.2992,3998800.0
2004-04-14 10:00:00,22.39,22.64,22.38,22.45,3111300.0,16.2992,16.4812,16.2919,16.3428,3111300.0
2004-04-14 10:30:00,22.44,22.75,22.42,22.54,2728700.0,16.3356,16.5612,16.321,16.4084,2728700.0
2004-04-14 11:00:00,22.54,22.7,22.54,22.57,1246200.0,16.4084,16.5248,16.4084,16.4302,1246200.0
2004-04-14 11:30:00,22.57,22.58,22.47,22.52,889700.0,16.4302,16.4375,16.3574,16.3938,889700.0
2004-04-14 12:00:00,22.52,22.59,22.47,22.58,700000.0,16.3938,16.4448,16.3574,16.4375,700000.0
2004-04-14 12:30:00,22.57,22.59,22.47,22.51,924100.0,16.4302,16.4448,16.3574,16.3865,924100.0
2004-04-14 13:00:00,22.51,22.55,22.45,22.48,1075100.0,16.3865,16.4156,16.3428,16.3647,1075100.0
2004-04-14 13:30:00,22.48,22.56,22.47,22.52,691900.0,16.3647,16.4229,16.3574,16.3938,691900.0
2004-04-14 14:00:00,22.52,22.52,22.31,22.32,1862200.0,16.3938,16.3938,16.2409,16.2482,1862200.0
2004-04-14 14:30:00,22.32,22.42,22.26,22.4,1404000.0,16.2482,16.321,16.2045,16.3065,1404000.0
2004-04-14 15:00:00,22.4,22.44,22.22,22.22,1927200.0,16.3065,16.3356,16.1754,16.1754,1927200.0
2004-04-14 15:30:00,22.22,22.42,22.16,22.4,3422800.0,16.1754,16.321,16.1317,16.3065,3422800.0
2004-04-15 09:30:00,22.27,22.6,22.22,22.38,4049100.0,16.2118,16.452,16.1754,16.2919,4049100.0
2004-04-15 10:00:00,22.38,22.42,22.11,22.19,3026100.0,16.2919,16.321,16.0953,16.1536,3026100.0
2004-04-15 10:30:00,22.2,22.2,21.9,21.96,3383700.0,16.1609,16.1609,15.9425,15.9861,3383700.0
2004-04-15 11:00:00,21.96,22.0,21.79,21.79,2820400.0,15.9861,16.0153,15.8624,15.8624,2820400.0
2004-04-15 11:30:00,21.79,21.86,21.46,21.63,5804400.0,15.8624,15.9133,15.6222,15.7459,5804400.0
2004-04-15 12:00:00,21.63,21.76,21.48,21.57,2792800.0,15.7459,15.8406,15.6367,15.7022,2792800.0
2004-04-15 12:30:00,21.57,21.73,21.49,21.72,1419800.0,15.7022,15.8187,15.644,15.8114,1419800.0
2004-04-15 13:00:00,21.72,21.73,21.52,21.54,1186500.0,15.8114,15.8187,15.6658,15.6804,1186500.0
2004-04-15 13:30:00,21.54,21.59,21.32,21.37,1955500.0,15.6804,15.7168,15.5202,15.5566,1955500.0
2004-04-15 14:00:00,21.37,21.44,21.29,21.41,2387300.0,15.5566,15.6076,15.4984,15.5858,2387300.0
2004-04-15 14:30:00,21.41,21.54,21.39,21.44,2561200.0,15.5858,15.6804,15.5712,15.6076,2561200.0
2004-04-15 15:00:00,21.44,21.57,21.37,21.48,2613200.0,15.6076,15.7022,15.5566,15.6367,2613200.0
2004-04-15 15:30:00,21.48,21.62,21.47,21.52,5437100.0,15.6367,15.7386,15.6294,15.6658,5437100.0
2004-04-16 09:30:00,21.43,21.45,20.55,20.7,7877200.0,15.6003,15.6149,14.9597,15.0689,7877200.0
2004-04-16 10:00:00,20.69,20.74,20.36,20.49,5341600.0,15.0616,15.098,14.8214,14.916,5341600.0
2004-04-16 10:30:00,20.48,20.57,20.44,20.56,4218800.0,14.9088,14.9743,14.8796,14.967,4218800.0
2004-04-16 11:00:00,20.56,20.83,20.55,20.78,6213900.0,14.967,15.1635,14.9597,15.1271,6213900.0
2004-04-16 11:30:00,20.8,20.95,20.73,20.87,3709900.0,15.1417,15.2509,15.0907,15.1927,3709900.0
2004-04-16 12:00:00,20.87,20.93,20.81,20.83,2487600.0,15.1927,15.2363,15.149,15.1635,2487600.0
2004-04-16 12:30:00,20.83,20.96,20.81,20.92,2530100.0,15.1635,15.2582,15.149,15.2291,2530100.0
2004-04-16 13:00:00,20.92,20.94,20.71,20.74,1926300.0,15.2291,15.2436,15.0762,15.098,1926300.0
2004-04-16 13:30:00,20.74,20.82,20.7,20.77,1785200.0,15.098,15.1563,15.0689,15.1199,1785200.0
2004-04-16 14:00:00,20.77,20.85,20.71,20.85,1673400.0,15.1199,15.1781,15.0762,15.1781,1673400.0
2004-04-16 14:30:00,20.85,20.85,20.72,20.73,1142800.0,15.1781,15.1781,15.0835,15.0907,1142800.0
2004-04-16 15:00:00,20.73,20.76,20.58,20.66,3466700.0,15.0907,15.1126,14.9816,15.0398,3466700.0
2004-04-16 15:30:00,20.66,20.85,20.65,20.77,5704500.0,15.0398,15.1781,15.0325,15.1199,5704500.0
2004-04-19 09:30:00,20.77,21.04,20.74,20.93,4739500.0,15.1199,15.3164,15.098,15.2363,4739500.0
2004-04-19 10:00:00,20.94,21.04,20.8,20.96,3163100.0,15.2436,15.3164,15.1417,15.2582,3163100.0
2004-04-19 10:30:00,20.96,20.97,20.84,20.89,1533600.0,15.2582,15.2655,15.1708,15.2072,1533600.0
2004-04-19 11:00:00,20.89,20.96,20.86,20.94,2122600.0,15.2072,15.2582,15.1854,15.2436,2122600.0
2004-04-19 11:30:00,20.95,21.07,20.92,21.06,1438500.0,15.2509,15.3383,15.2291,15.331,1438500.0
2004-04-19 12:00:00,21.06,21.09,20.98,21.0,1380700.0,15.331,15.3528,15.2727,15.2873,1380700.0
2004-04-19 12:30:00,21.0,21.05,20.97,21.04,1748100.0,15.2873,15.3237,15.2655,15.3164,1748100.0
2004-04-19 13:00:00,21.04,21.07,21.02,21.05,1061400.0,15.3164,15.3383,15.3019,15.3237,1061400.0
2004-04-19 13:30:00,21.04,21.06,20.99,21.01,1205700.0,15.3164,15.331,15.28,15.2946,1205700.0
2004-04-19 14:00:00,21.02,21.06,20.94,21.04,711800.0,15.3019,15.331,15.2436,15.3164,711800.0
2004-04-19 14:30:00,21.03,21.06,20.96,20.99,1725900.0,15.3091,15.331,15.2582,15.28,1725900.0
2004-04-19 15:00:00,21.0,21.14,20.98,21.13,3000300.0,15.2873,15.3892,15.2727,15.3819,3000300.0
2004-04-19 15:30:00,21.14,21.2,21.08,21.18,4284000.0,15.3892,15.4329,15.3455,15.4183,4284000.0
2004-04-20 09:30:00,21.2,21.23,20.99,21.2,3274200.0,15.4329,15.4547,15.28,15.4329,3274200.0
2004-04-20 10:00:00,21.21,21.25,21.0,21.05,3104400.0,15.4402,15.4693,15.2873,15.3237,3104400.0
2004-04-20 10:30:00,21.05,21.07,20.89,20.9,1901300.0,15.3237,15.3383,15.2072,15.2145,1901300.0
2004-04-20 11:00:00,20.9,20.94,20.7,20.74,2998500.0,15.2145,15.2436,15.0689,15.098,2998500.0
2004-04-20 11:30:00,20.75,20.76,20.61,20.61,1872400.0,15.1053,15.1126,15.0034,15.0034,1872400.0
2004-04-20 12:00:00,20.6,20.72,20.58,20.7,1936200.0,14.9961,15.0835,14.9816,15.0689,1936200.0
2004-04-20 12:30:00,20.7,20.77,20.68,20.7,900800.0,15.0689,15.1199,15.0543,15.0689,900800.0
2004-04-20 13:00:00,20.7,20.72,20.65,20.7,725200.0,15.0689,15.0835,15.0325,15.0689,725200.0
2004-04-20 13:30:00,20.7,20.82,20.7,20.78,2127500.0,15.0689,15.1563,15.0689,15.1271,2127500.0
2004-04-20 14:00:00,20.78,20.79,20.67,20.74,1128600.0,15.1271,15.1344,15.0471,15.098,1128600.0
2004-04-20 14:30:00,20.74,20.78,20.54,20.6,3797200.0,15.098,15.1271,14.9524,14.9961,3797200.0
2004-04-20 15:00:00,20.6,20.68,20.49,20.52,3416800.0,14.9961,15.0543,14.916,14.9379,3416800.0
2004-04-20 15:30:00,20.52,21.07,20.22,20.23,8109600.0,14.9379,15.3383,14.7195,14.7268,8109600.0
2004-04-21 09:30:00,20.39,20.52,20.29,20.5,4698300.0,14.8432,14.9379,14.7704,14.9233,4698300.0
2004-04-21 10:00:00,20.49,20.58,20.4,20.41,3561200.0,14.916,14.9816,14.8505,14.8578,3561200.0
2004-04-21 10:30:00,20.41,20.44,20.26,20.28,2462500.0,14.8578,14.8796,14.7486,14.7632,2462500.0
2004-04-21 11:00:00,20.27,20.28,19.98,20.05,4432900.0,14.7559,14.7632,14.5448,14.5957,4432900.0
2004-04-21 11:30:00,20.05,20.25,19.99,20.24,3160200.0,14.5957,14.7413,14.5521,14.734,3160200.0
2004-04-21 12:00:00,20.24,20.27,20.14,20.22,2149200.0,14.734,14.7559,14.6612,14.7195,2149200.0
2004-04-21 12:30:00,20.22,20.22,20.09,20.12,1143700.0,14.7195,14.7195,14.6248,14.6467,1143700.0
2004-04-21 13:00:00,20.12,20.21,20.02,20.11,890600.0,14.6467,14.7122,14.5739,14.6394,890600.0
2004-04-21 13:30:00,20.12,20.2,20.11,20.2,621000.0,14.6467,14.7049,14.6394,14.7049,621000.0
2004-04-21 14:00:00,20.21,20.29,20.14,20.22,2321900.0,14.7122,14.7704,14.6612,14.7195,2321900.0
2004-04-21 14:30:00,20.22,20.29,20.09,20.13,1834400.0,14.7195,14.7704,14.6248,14.654,1834400.0
2004-04-21 15:00:00,20.13,20.21,20.11,20.19,1171900.0,14.654,14.7122,14.6394,14.6976,1171900.0
2004-04-21 15:30:00,20.18,20.27,20.17,20.23,3497700.0,14.6904,14.7559,14.6831,14.7268,3497700.0
2004-04-22 09:30:00,19.5,19.96,19.37,19.82,13029800.0,14.1953,14.5302,14.1007,14.4283,13029800.0
2004-04-22 10:00:00,19.82,20.0,19.45,19.47,4789000.0,14.4283,14.5593,14.1589,14.1735,4789000.0
2004-04-22 10:30:00,19.47,19.8,19.45,19.75,4562000.0,14.1735,14.4137,14.1589,14.3773,4562000.0
2004-04-22 11:00:00,19.76,20.15,19.76,20.0,5273400.0,14.3846,14.6685,14.3846,14.5593,5273400.0
2004-04-22 11:30:00,20.0,20.09,19.99,20.06,3809100.0,14.5593,14.6248,14.5521,14.603,3809100.0
2004-04-22 12:00:00,20.06,20.24,20.0,20.15,3277200.0,14.603,14.734,14.5593,14.6685,3277200.0
2004-04-22 12:30:00,20.15,20.3,20.15,20.19,2182100.0,14.6685,14.7777,14.6685,14.6976,2182100.0
2004-04-22 13:00:00,20.19,20.2,20.03,20.06,1733100.0,14.6976,14.7049,14.5812,14.603,1733100.0
2004-04-22 13:30:00,20.07,20.17,20.03,20.04,1690500.0,14.6103,14.6831,14.5812,14.5884,1690500.0
2004-04-22 14:00:00,20.04,20.04,19.9,19.93,3113700.0,14.5884,14.5884,14.4865,14.5084,3113700.0
2004-04-22 14:30:00,19.94,20.16,19.76,19.79,2954900.0,14.5157,14.6758,14.3846,14.4065,2954900.0
2004-04-22 15:00:00,19.79,19.84,19.63,19.66,4434700.0,14.4065,14.4429,14.29,14.3118,4434700.0
2004-04-22 15:30:00,19.66,19.81,19.63,19.77,4370200.0,14.3118,14.421,14.29,14.3919,4370200.0
2004-04-23 09:30:00,19.92,20.07,19.82,20.03,6824900.0,14.5011,14.6103,14.4283,14.5812,6824900.0
2004-04-23 10:00:00,20.03,20.1,19.95,19.96,3766700.0,14.5812,14.6321,14.5229,14.5302,3766700.0
2004-04-23 10:30:00,19.96,20.01,19.89,19.97,1684800.0,14.5302,14.5666,14.4793,14.5375,1684800.0
2004-04-23 11:00:00,19.98,20.0,19.8,19.84,1867400.0,14.5448,14.5593,14.4137,14.4429,1867400.0
2004-04-23 11:30:00,19.83,19.87,19.8,19.85,1353000.0,14.4356,14.4647,14.4137,14.4501,1353000.0
2004-04-23 12:00:00,19.85,19.93,19.81,19.88,828000.0,14.4501,14.5084,14.421,14.472,828000.0
2004-04-23 12:30:00,19.88,19.97,19.86,19.94,732400.0,14.472,14.5375,14.4574,14.5157,732400.0
2004-04-23 13:00:00,19.96,19.97,19.87,19.95,585900.0,14.5302,14.5375,14.4647,14.5229,585900.0
2004-04-23 13:30:00,19.94,20.0,19.94,19.99,1111500.0,14.5157,14.5593,14.5157,14.5521,1111500.0
2004-04-23 14:00:00,19.99,20.05,19.94,20.03,1085400.0,14.5521,14.5957,14.5157,14.5812,1085400.0
2004-04-23 14:30:00,20.04,20.05,19.95,19.99,1872900.0,14.5884,14.5957,14.5229,14.5521,1872900.0
2004-04-23 15:00:00,19.99,20.04,19.97,20.01,1857400.0,14.5521,14.5884,14.5375,14.5666,1857400.0
2004-04-23 15:30:00,20.01,20.04,19.9,19.96,3566500.0,14.5666,14.5884,14.4865,14.5302,3566500.0
2004-04-26 09:30:00,20.03,20.1,19.91,19.94,3480300.0,14.5812,14.6321,14.4938,14.5157,3480300.0
2004-04-26 10:00:00,19.94,19.97,19.58,19.6,3281400.0,14.5157,14.5375,14.2536,14.2681,3281400.0
2004-04-26 10:30:00,19.61,19.7,19.6,19.65,2223100.0,14.2754,14.3409,14.2681,14.3045,2223100.0
2004-04-26 11:00:00,19.65,19.69,19.59,19.63,1653700.0,14.3045,14.3337,14.2609,14.29,1653700.0
2004-04-26 11:30:00,19.63,19.66,19.44,19.45,2833100.0,14.29,14.3118,14.1517,14.1589,2833100.0
2004-04-26 12:00:00,19.45,19.5,19.38,19.44,1982300.0,14.1589,14.1953,14.108,14.1517,1982300.0
2004-04-26 12:30:00,19.43,19.46,19.4,19.45,947800.0,14.1444,14.1662,14.1226,14.1589,947800.0
2004-04-26 13:00:00,19.45,19.5,19.43,19.46,1231500.0,14.1589,14.1953,14.1444,14.1662,1231500.0
2004-04-26 13:30:00,19.45,19.47,19.4,19.41,841000.0,14.1589,14.1735,14.1226,14.1298,841000.0
2004-04-26 14:00:00,19.41,19.42,19.25,19.27,2691000.0,14.1298,14.1371,14.0134,14.0279,2691000.0
2004-04-26 14:30:00,19.26,19.39,19.26,19.37,1789700.0,14.0206,14.1153,14.0206,14.1007,1789700.0
2004-04-26 15:00:00,19.37,19.39,19.22,19.37,2748400.0,14.1007,14.1153,13.9915,14.1007,2748400.0
2004-04-26 15:30:00,19.37,19.41,19.32,19.41,3307100.0,14.1007,14.1298,14.0643,14.1298,3307100.0
2004-04-27 09:30:00,19.39,19.52,19.24,19.33,4502700.0,14.1153,14.2099,14.0061,14.0716,4502700.0
2004-04-27 10:00:00,19.34,19.62,19.31,19.42,5407900.0,14.0789,14.2827,14.057,14.1371,5407900.0
2004-04-27 10:30:00,19.43,19.5,19.33,19.4,3432000.0,14.1444,14.1953,14.0716,14.1226,3432000.0
2004-04-27 11:00:00,19.41,19.49,19.4,19.46,2351900.0,14.1298,14.1881,14.1226,14.1662,2351900.0
2004-04-27 11:30:00,19.46,19.58,19.44,19.57,2762000.0,14.1662,14.2536,14.1517,14.2463,2762000.0
2004-04-27 12:00:00,19.58,19.65,19.57,19.62,2146300.0,14.2536,14.3045,14.2463,14.2827,2146300.0
2004-04-27 12:30:00,19.62,19.68,19.6,19.67,1217900.0,14.2827,14.3264,14.2681,14.3191,1217900.0
2004-04-27 13:00:00,19.68,19.7,19.6,19.62,1316800.0,14.3264,14.3409,14.2681,14.2827,1316800.0
2004-04-27 13:30:00,19.62,19.67,19.59,19.63,1017500.0,14.2827,14.3191,14.2609,14.29,1017500.0
2004-04-27 14:00:00,19.63,19.65,19.5,19.51,1854300.0,14.29,14.3045,14.1953,14.2026,1854300.0
2004-04-27 14:30:00,19.51,19.54,19.35,19.39,2157200.0,14.2026,14.2245,14.0862,14.1153,2157200.0
2004-04-27 15:00:00,19.39,19.41,19.29,19.33,1808100.0,14.1153,14.1298,14.0425,14.0716,1808100.0
2004-04-27 15:30:00,19.33,19.37,19.25,19.29,3546500.0,14.0716,14.1007,14.0134,14.0425,3546500.0
2004-04-28 09:30:00,19.25,19.5,19.19,19.36,4327400.0,14.0134,14.1953,13.9697,14.0934,4327400.0
2004-04-28 10:00:00,19.36,19.53,19.3,19.51,3072700.0,14.0934,14.2172,14.0498,14.2026,3072700.0
2004-04-28 10:30:00,19.5,19.54,19.4,19.42,2558700.0,14.1953,14.2245,14.1226,14.1371,2558700.0
2004-04-28 11:00:00,19.41,19.42,19.26,19.26,1745100.0,14.1298,14.1371,14.0206,14.0206,1745100.0
2004-04-28 11:30:00,19.26,19.35,19.22,19.31,2059800.0,14.0206,14.0862,13.9915,14.057,2059800.0
2004-04-28 12:00:00,19.31,19.35,19.28,19.29,1180300.0,14.057,14.0862,14.0352,14.0425,1180300.0
2004-04-28 12:30:00,19.29,19.4,19.26,19.36,1646100.0,14.0425,14.1226,14.0206,14.0934,1646100.0
2004-04-28 13:00:00,19.37,19.4,19.22,19.25,1134700.0,14.1007,14.1226,13.9915,14.0134,1134700.0
2004-04-28 13:30:00,19.25,19.32,19.18,19.25,1762800.0,14.0134,14.0643,13.9624,14.0134,1762800.0
2004-04-28 14:00:00,19.25,19.25,19.17,19.17,1299700.0,14.0134,14.0134,13.9551,13.9551,1299700.0
2004-04-28 14:30:00,19.17,19.21,19.0,19.05,2617900.0,13.9551,13.9842,13.8314,13.8678,2617900.0
2004-04-28 15:00:00,19.05,19.1,18.88,18.96,2479700.0,13.8678,13.9042,13.744,13.8022,2479700.0
2004-04-28 15:30:00,18.96,19.05,18.93,18.93,3446900.0,13.8022,13.8678,13.7804,13.7804,3446900.0
2004-04-29 09:30:00,19.02,19.13,18.32,18.55,11186900.0,13.8459,13.926,13.3363,13.5038,11186900.0
2004-04-29 10:00:00,18.54,18.78,18.43,18.64,7812700.0,13.4965,13.6712,13.4164,13.5693,7812700.0
2004-04-29 10:30:00,18.65,18.69,18.45,18.57,3597000.0,13.5766,13.6057,13.431,13.5183,3597000.0
2004-04-29 11:00:00,18.57,18.64,18.45,18.49,3011900.0,13.5183,13.5693,13.431,13.4601,3011900.0
2004-04-29 11:30:00,18.49,18.54,18.31,18.36,2677000.0,13.4601,13.4965,13.3291,13.3655,2677000.0
2004-04-29 12:00:00,18.35,18.45,18.2,18.25,3722000.0,13.3582,13.431,13.249,13.2854,3722000.0
2004-04-29 12:30:00,18.24,18.33,18.2,18.26,2787700.0,13.2781,13.3436,13.249,13.2927,2787700.0
2004-04-29 13:00:00,18.27,18.42,18.23,18.27,1690100.0,13.2999,13.4091,13.2708,13.2999,1690100.0
2004-04-29 13:30:00,18.28,18.41,18.25,18.36,2818900.0,13.3072,13.4019,13.2854,13.3655,2818900.0
2004-04-29 14:00:00,18.36,18.4,18.11,18.13,2837800.0,13.3655,13.3946,13.1835,13.198,2837800.0
2004-04-29 14:30:00,18.13,18.34,18.09,18.29,3596100.0,13.198,13.3509,13.1689,13.3145,3596100.0
2004-04-29 15:00:00,18.29,18.33,18.19,18.28,3613300.0,13.3145,13.3436,13.2417,13.3072,3613300.0
2004-04-29 15:30:00,18.28,18.49,18.24,18.43,6024800.0,13.3072,13.4601,13.2781,13.4164,6024800.0
2004-04-30 09:30:00,18.49,18.7,18.3,18.32,4904600.0,13.4601,13.613,13.3218,13.3363,4904600.0
2004-04-30 10:00:00,18.32,18.43,18.22,18.37,4074500.0,13.3363,13.4164,13.2636,13.3727,4074500.0
2004-04-30 10:30:00,18.37,18.55,18.26,18.52,3261000.0,13.3727,13.5038,13.2927,13.4819,3261000.0
2004-04-30 11:00:00,18.52,18.61,18.46,18.56,2287700.0,13.4819,13.5475,13.4383,13.5111,2287700.0
2004-04-30 11:30:00,18.57,18.57,18.37,18.51,1656600.0,13.5183,13.5183,13.3727,13.4747,1656600.0
2004-04-30 12:00:00,18.5,18.57,18.46,18.54,2133100.0,13.4674,13.5183,13.4383,13.4965,2133100.0
2004-04-30 12:30:00,18.54,18.58,18.42,18.45,1719100.0,13.4965,13.5256,13.4091,13.431,1719100.0
2004-04-30 13:00:00,18.45,18.58,18.41,18.55,1684600.0,13.431,13.5256,13.4019,13.5038,1684600.0
2004-04-30 13:30:00,18.56,18.67,18.54,18.62,2272400.0,13.5111,13.5911,13.4965,13.5547,2272400.0
2004-04-30 14:00:00,18.62,18.66,18.43,18.48,1946800.0,13.5547,13.5839,13.4164,13.4528,1946800.0
2004-04-30 14:30:00,18.48,18.57,18.47,18.52,1518500.0,13.4528,13.5183,13.4455,13.4819,1518500.0
2004-04-30 15:00:00,18.52,18.53,18.22,18.28,2583500.0,13.4819,13.4892,13.2636,13.3072,2583500.0
2004-04-30 15:30:00,18.27,18.42,18.24,18.25,3026300.0,13.2999,13.4091,13.2781,13.2854,3026300.0
2004-05-03 09:30:00,18.41,18.58,18.35,18.49,3856000.0,13.4019,13.5256,13.3582,13.4601,3856000.0
2004-05-03 10:00:00,18.49,18.76,18.35,18.72,3843700.0,13.4601,13.6567,13.3582,13.6275,3843700.0
2004-05-03 10:30:00,18.72,18.76,18.58,18.68,1891000.0,13.6275,13.6567,13.5256,13.5984,1891000.0
2004-05-03 11:00:00,18.68,18.78,18.64,18.71,1917600.0,13.5984,13.6712,13.5693,13.6203,1917600.0
2004-05-03 11:30:00,18.71,18.71,18.56,18.63,1475800.0,13.6203,13.6203,13.5111,13.562,1475800.0
2004-05-03 12:00:00,18.64,18.67,18.56,18.6,660200.0,13.5693,13.5911,13.5111,13.5402,660200.0
2004-05-03 12:30:00,18.6,18.6,18.5,18.54,732500.0,13.5402,13.5402,13.4674,13.4965,732500.0
2004-05-03 13:00:00,18.54,18.55,18.19,18.21,1804000.0,13.4965,13.5038,13.2417,13.2563,1804000.0
2004-05-03 13:30:00,18.2,18.29,18.04,18.16,3495900.0,13.249,13.3145,13.1325,13.2199,3495900.0
2004-05-03 14:00:00,18.15,18.25,18.05,18.06,1863600.0,13.2126,13.2854,13.1398,13.1471,1863600.0
2004-05-03 14:30:00,18.06,18.16,17.81,17.94,3647700.0,13.1471,13.2199,12.9651,13.0597,3647700.0
2004-05-03 15:00:00,17.94,18.1,17.82,18.0,3051900.0,13.0597,13.1762,12.9724,13.1034,3051900.0
2004-05-03 15:30:00,17.99,18.26,17.98,18.17,4801600.0,13.0961,13.2927,13.0888,13.2272,4801600.0
2004-05-04 09:30:00,18.29,18.46,18.22,18.36,4329100.0,13.3145,13.4383,13.2636,13.3655,4329100.0
2004-05-04 10:00:00,18.36,18.53,18.21,18.44,3869600.0,13.3655,13.4892,13.2563,13.4237,3869600.0
2004-05-04 10:30:00,18.44,18.58,18.4,18.46,2017900.0,13.4237,13.5256,13.3946,13.4383,2017900.0
2004-05-04 11:00:00,18.46,18.52,18.45,18.45,1584900.0,13.4383,13.4819,13.431,13.431,1584900.0
2004-05-04 11:30:00,18.45,18.48,18.37,18.47,1620100.0,13.431,13.4528,13.3727,13.4455,1620100.0
2004-05-04 12:00:00,18.47,18.53,18.41,18.47,1354600.0,13.4455,13.4892,13.4019,13.4455,1354600.0
2004-05-04 12:30:00,18.47,18.47,18.39,18.41,775600.0,13.4455,13.4455,13.3873,13.4019,775600.0
2004-05-04 13:00:00,18.41,18.47,18.4,18.43,1290100.0,13.4019,13.4455,13.3946,13.4164,1290100.0
2004-05-04 13:30:00,18.43,18.47,18.39,18.43,1143500.0,13.4164,13.4455,13.3873,13.4164,1143500.0
2004-05-04 14:00:00,18.42,18.73,18.33,18.56,5290500.0,13.4091,13.6348,13.3436,13.5111,5290500.0
2004-05-04 14:30:00,18.56,18.97,18.54,18.94,5815500.0,13.5111,13.8095,13.4965,13.7877,5815500.0
2004-05-04 15:00:00,18.94,18.96,18.5,18.58,5447100.0,13.7877,13.8022,13.4674,13.5256,5447100.0
2004-05-04 15:30:00,18.58,18.74,18.56,18.68,4455600.0,13.5256,13.6421,13.5111,13.5984,4455600.0
2004-05-05 09:30:00,18.77,18.8,18.38,18.63,3787200.0,13.6639,13.6858,13.38,13.562,3787200.0
2004-05-05 10:00:00,18.63,18.77,18.46,18.73,3563100.0,13.562,13.6639,13.4383,13.6348,3563100.0
2004-05-05 10:30:00,18.73,18.74,18.5,18.59,2837900.0,13.6348,13.6421,13.4674,13.5329,2837900.0
2004-05-05 11:00:00,18.58,18.63,18.48,18.55,2011200.0,13.5256,13.562,13.4528,13.5038,2011200.0
2004-05-05 11:30:00,18.54,18.67,18.53,18.64,1626300.0,13.4965,13.5911,13.4892,13.5693,1626300.0
2004-05-05 12:00:00,18.64,18.64,18.44,18.46,1445000.0,13.5693,13.5693,13.4237,13.4383,1445000.0
2004-05-05 12:30:00,18.47,18.54,18.39,18.47,1491600.0,13.4455,13.4965,13.3873,13.4455,1491600.0
2004-05-05 13:00:00,18.47,18.52,18.41,18.51,1188100.0,13.4455,13.4819,13.4019,13.4747,1188100.0
2004-05-05 13:30:00,18.52,18.65,18.5,18.63,1517600.0,13.4819,13.5766,13.4674,13.562,1517600.0
2004-05-05 14:00:00,18.63,18.71,18.39,18.67,1344600.0,13.562,13.6203,13.3873,13.5911,1344600.0
2004-05-05 14:30:00,18.67,18.73,18.53,18.62,2670800.0,13.5911,13.6348,13.4892,13.5547,2670800.0
2004-05-05 15:00:00,18.62,18.71,18.54,18.64,1788200.0,13.5547,13.6203,13.4965,13.5693,1788200.0
2004-05-05 15:30:00,18.64,18.73,18.55,18.55,3348800.0,13.5693,13.6348,13.5038,13.5038,3348800.0
2004-05-06 09:30:00,18.37,18.57,18.29,18.49,3402700.0,13.3727,13.5183,13.3145,13.4601,3402700.0
2004-05-06 10:00:00,18.49,18.55,18.35,18.36,2165800.0,13.4601,13.5038,13.3582,13.3655,2165800.0
2004-05-06 10:30:00,18.36,18.46,18.27,18.32,2852600.0,13.3655,13.4383,13.2999,13.3363,2852600.0
2004-05-06 11:00:00,18.31,18.33,18.21,18.27,2164600.0,13.3291,13.3436,13.2563,13.2999,2164600.0
2004-05-06 11:30:00,18.27,18.4,18.26,18.38,1696100.0,13.2999,13.3946,13.2927,13.38,1696100.0
2004-05-06 12:00:00,18.39,18.45,18.24,18.26,1814000.0,13.3873,13.431,13.2781,13.2927,1814000.0
2004-05-06 12:30:00,18.26,18.4,18.21,18.28,1516600.0,13.2927,13.3946,13.2563,13.3072,1516600.0
2004-05-06 13:00:00,18.28,18.36,18.27,18.3,894700.0,13.3072,13.3655,13.2999,13.3218,894700.0
2004-05-06 13:30:00,18.3,18.32,18.24,18.28,767300.0,13.3218,13.3363,13.2781,13.3072,767300.0
2004-05-06 14:00:00,18.29,18.37,18.23,18.32,1325100.0,13.3145,13.3727,13.2708,13.3363,1325100.0
2004-05-06 14:30:00,18.32,18.45,18.29,18.44,1525800.0,13.3363,13.431,13.3145,13.4237,1525800.0
2004-05-06 15:00:00,18.43,18.69,18.4,18.68,4135200.0,13.4164,13.6057,13.3946,13.5984,4135200.0
2004-05-06 15:30:00,18.68,18.79,18.64,18.67,4734400.0,13.5984,13.6785,13.5693,13.5911,4734400.0
2004-05-07 09:30:00,18.67,18.98,18.63,18.74,5128100.0,13.5911,13.8168,13.562,13.6421,5128100.0
2004-05-07 10:00:00,18.75,18.9,18.62,18.85,3673400.0,13.6494,13.7586,13.5547,13.7222,3673400.0
2004-05-07 10:30:00,18.85,18.96,18.77,18.92,2701500.0,13.7222,13.8022,13.6639,13.7731,2701500.0
2004-05-07 11:00:00,18.93,19.13,18.89,19.12,2833900.0,13.7804,13.926,13.7513,13.9187,2833900.0
2004-05-07 11:30:00,19.12,19.23,19.02,19.04,2784900.0,13.9187,13.9988,13.8459,13.8605,2784900.0
2004-05-07 12:00:00,19.04,19.06,18.94,19.0,2019800.0,13.8605,13.875,13.7877,13.8314,2019800.0
2004-05-07 12:30:00,18.99,19.19,18.98,19.09,1405400.0,13.8241,13.9697,13.8168,13.8969,1405400.0
2004-05-07 13:00:00,19.09,19.17,19.0,19.01,1335300.0,13.8969,13.9551,13.8314,13.8386,1335300.0
2004-05-07 13:30:00,19.02,19.03,18.76,18.83,2414600.0,13.8459,13.8532,13.6567,13.7076,2414600.0
2004-05-07 14:00:00,18.83,18.89,18.71,18.83,3125800.0,13.7076,13.7513,13.6203,13.7076,3125800.0
2004-05-07 14:30:00,18.83,18.91,18.76,18.86,1826000.0,13.7076,13.7658,13.6567,13.7294,1826000.0
2004-05-07 15:00:00,18.87,18.9,18.63,18.7,2735800.0,13.7367,13.7586,13.562,13.613,2735800.0
2004-05-07 15:30:00,18.7,18.9,18.64,18.67,3751000.0,13.613,13.7586,13.5693,13.5911,3751000.0
2004-05-10 09:30:00,18.84,18.95,18.58,18.79,7413200.0,13.7149,13.795,13.5256,13.6785,7413200.0
2004-05-10 10:00:00,18.79,18.9,18.69,18.85,4716400.0,13.6785,13.7586,13.6057,13.7222,4716400.0
2004-05-10 10:30:00,18.85,18.91,18.7,18.74,3097500.0,13.7222,13.7658,13.613,13.6421,3097500.0
2004-05-10 11:00:00,18.75,18.79,18.6,18.75,3093100.0,13.6494,13.6785,13.5402,13.6494,3093100.0
2004-05-10 11:30:00,18.74,18.92,18.69,18.87,2597600.0,13.6421,13.7731,13.6057,13.7367,2597600.0
2004-05-10 12:00:00,18.87,18.96,18.79,18.95,2044200.0,13.7367,13.8022,13.6785,13.795,2044200.0
2004-05-10 12:30:00,18.95,19.02,18.9,19.01,2121300.0,13.795,13.8459,13.7586,13.8386,2121300.0
2004-05-10 13:00:00,19.01,19.16,18.99,19.0,2949100.0,13.8386,13.9478,13.8241,13.8314,2949100.0
2004-05-10 13:30:00,19.01,19.01,18.86,18.91,2287500.0,13.8386,13.8386,13.7294,13.7658,2287500.0
2004-05-10 14:00:00,18.92,19.03,18.88,18.95,3018800.0,13.7731,13.8532,13.744,13.795,3018800.0
2004-05-10 14:30:00,18.96,19.01,18.83,18.93,2488600.0,13.8022,13.8386,13.7076,13.7804,2488600.0
2004-05-10 15:00:00,18.93,19.05,18.86,18.98,3787000.0,13.7804,13.8678,13.7294,13.8168,3787000.0
2004-05-10 15:30:00,18.98,19.1,18.93,19.09,4857400.0,13.8168,13.9042,13.7804,13.8969,4857400.0
2004-05-11 09:30:00,19.33,19.49,19.2,19.36,7103900.0,14.0716,14.1881,13.977,14.0934,7103900.0
2004-05-11 10:00:00,19.35,19.38,19.27,19.33,3046000.0,14.0862,14.108,14.0279,14.0716,3046000.0
2004-05-11 10:30:00,19.33,19.48,19.32,19.41,2497600.0,14.0716,14.1808,14.0643,14.1298,2497600.0
2004-05-11 11:00:00,19.42,19.58,19.4,19.57,2317000.0,14.1371,14.2536,14.1226,14.2463,2317000.0
2004-05-11 11:30:00,19.58,19.65,19.5,19.58,1851900.0,14.2536,14.3045,14.1953,14.2536,1851900.0
2004-05-11 12:00:00,19.59,19.61,19.54,19.57,1343500.0,14.2609,14.2754,14.2245,14.2463,1343500.0
2004-05-11 12:30:00,19.57,19.65,19.54,19.6,2388600.0,14.2463,14.3045,14.2245,14.2681,2388600.0
2004-05-11 13:00:00,19.6,19.68,19.53,19.64,2184900.0,14.2681,14.3264,14.2172,14.2973,2184900.0
2004-05-11 13:30:00,19.63,19.64,19.49,19.59,1969900.0,14.29,14.2973,14.1881,14.2609,1969900.0
2004-05-11 14:00:00,19.59,19.71,19.58,19.67,1907200.0,14.2609,14.3482,14.2536,14.3191,1907200.0
2004-05-11 14:30:00,19.67,19.7,19.61,19.65,1818600.0,14.3191,14.3409,14.2754,14.3045,1818600.0
2004-05-11 15:00:00,19.66,19.69,19.45,19.54,2846900.0,14.3118,14.3337,14.1589,14.2245,2846900.0
2004-05-11 15:30:00,19.55,19.6,19.46,19.6,3766100.0,14.2317,14.2681,14.1662,14.2681,3766100.0
2004-05-12 09:30:00,19.44,19.5,19.23,19.26,4186200.0,14.1517,14.1953,13.9988,14.0206,4186200.0
2004-05-12 10:00:00,19.25,19.26,18.94,18.95,4808800.0,14.0134,14.0206,13.7877,13.795,4808800.0
2004-05-12 10:30:00,18.94,19.12,18.88,19.08,3391600.0,13.7877,13.9187,13.744,13.8896,3391600.0
2004-05-12 11:00:00,19.08,19.08,18.91,18.92,2377400.0,13.8896,13.8896,13.7658,13.7731,2377400.0
2004-05-12 11:30:00,18.92,19.08,18.91,18.96,1552400.0,13.7731,13.8896,13.7658,13.8022,1552400.0
2004-05-12 12:00:00,18.96,18.97,18.85,18.87,2392600.0,13.8022,13.8095,13.7222,13.7367,2392600.0
2004-05-12 12:30:00,18.88,18.98,18.87,18.91,1562400.0,13.744,13.8168,13.7367,13.7658,1562400.0
2004-05-12 13:00:00,18.91,18.96,18.87,18.89,1272600.0,13.7658,13.8022,13.7367,13.7513,1272600.0
2004-05-12 13:30:00,18.88,18.92,18.71,18.76,1847300.0,13.744,13.7731,13.6203,13.6567,1847300.0
2004-05-12 14:00:00,18.76,18.99,18.73,18.94,2434100.0,13.6567,13.8241,13.6348,13.7877,2434100.0
2004-05-12 14:30:00,18.94,19.12,18.93,19.0,3057800.0,13.7877,13.9187,13.7804,13.8314,3057800.0
2004-05-12 15:00:00,18.99,19.31,18.91,19.24,3732700.0,13.8241,14.057,13.7658,14.0061,3732700.0
2004-05-12 15:30:00,19.23,19.49,19.19,19.32,4644300.0,13.9988,14.1881,13.9697,14.0643,4644300.0
2004-05-13 09:30:00,19.2,19.29,18.95,19.0,4952200.0,13.977,14.0425,13.795,13.8314,4952200.0
2004-05-13 10:00:00,19.0,19.08,18.87,18.99,4603800.0,13.8314,13.8896,13.7367,13.8241,4603800.0
2004-05-13 10:30:00,18.99,19.17,18.92,19.05,3914900.0,13.8241,13.9551,13.7731,13.8678,3914900.0
2004-05-13 11:00:00,19.06,19.07,18.96,18.99,2137100.0,13.875,13.8823,13.8022,13.8241,2137100.0
2004-05-13 11:30:00,19.0,19.14,18.99,19.12,1957700.0,13.8314,13.9333,13.8241,13.9187,1957700.0
2004-05-13 12:00:00,19.12,19.2,19.06,19.07,1845900.0,13.9187,13.977,13.875,13.8823,1845900.0
2004-05-13 12:30:00,19.06,19.11,18.96,19.0,1138200.0,13.875,13.9114,13.8022,13.8314,1138200.0
2004-05-13 13:00:00,19.0,19.16,18.97,19.01,1045000.0,13.8314,13.9478,13.8095,13.8386,1045000.0
2004-05-13 13:30:00,19.01,19.01,18.87,18.97,1232500.0,13.8386,13.8386,13.7367,13.8095,1232500.0
2004-05-13 14:00:00,18.98,18.98,18.82,18.9,2152900.0,13.8168,13.8168,13.7003,13.7586,2152900.0
2004-05-13 14:30:00,18.9,18.99,18.83,18.84,2221400.0,13.7586,13.8241,13.7076,13.7149,2221400.0
2004-05-13 15:00:00,18.84,19.03,18.84,18.94,2555900.0,13.7149,13.8532,13.7149,13.7877,2555900.0
2004-05-13 15:30:00,18.94,18.98,18.83,18.9,4295400.0,13.7877,13.8168,13.7076,13.7586,4295400.0
2004-05-14 09:30:00,19.3,19.3,18.87,18.93,5953000.0,14.0498,14.0498,13.7367,13.7804,5953000.0
2004-05-14 10:00:00,18.93,19.92,18.84,18.95,3848300.0,13.7804,14.5011,13.7149,13.795,3848300.0
2004-05-14 10:30:00,18.95,19.02,18.88,18.94,2818000.0,13.795,13.8459,13.744,13.7877,2818000.0
2004-05-14 11:00:00,18.94,18.97,18.63,18.63,3209700.0,13.7877,13.8095,13.562,13.562,3209700.0
2004-05-14 11:30:00,18.63,18.69,18.52,18.6,3070900.0,13.562,13.6057,13.4819,13.5402,3070900.0
2004-05-14 12:00:00,18.6,18.77,18.55,18.75,2009300.0,13.5402,13.6639,13.5038,13.6494,2009300.0
2004-05-14 12:30:00,18.74,18.85,18.64,18.81,1948500.0,13.6421,13.7222,13.5693,13.6931,1948500.0
2004-05-14 13:00:00,18.81,18.84,18.65,18.67,1691400.0,13.6931,13.7149,13.5766,13.5911,1691400.0
2004-05-14 13:30:00,18.66,18.83,18.66,18.76,1583300.0,13.5839,13.7076,13.5839,13.6567,1583300.0
2004-05-14 14:00:00,18.76,18.89,18.75,18.83,1926700.0,13.6567,13.7513,13.6494,13.7076,1926700.0
2004-05-14 14:30:00,18.83,18.84,18.64,18.67,1599600.0,13.7076,13.7149,13.5693,13.5911,1599600.0
2004-05-14 15:00:00,18.67,18.7,18.58,18.64,2110700.0,13.5911,13.613,13.5256,13.5693,2110700.0
2004-05-14 15:30:00,18.64,18.65,18.52,18.53,5077400.0,13.5693,13.5766,13.4819,13.4892,5077400.0
2004-05-17 09:30:00,18.15,18.47,18.11,18.4,4403200.0,13.2126,13.4455,13.1835,13.3946,4403200.0
2004-05-17 10:00:00,18.4,18.55,18.24,18.52,3392100.0,13.3946,13.5038,13.2781,13.4819,3392100.0
2004-05-17 10:30:00,18.52,18.73,18.42,18.6,3348900.0,13.4819,13.6348,13.4091,13.5402,3348900.0
2004-05-17 11:00:00,18.61,18.82,18.56,18.71,2577700.0,13.5475,13.7003,13.5111,13.6203,2577700.0
2004-05-17 11:30:00,18.71,18.72,18.61,18.66,1534000.0,13.6203,13.6275,13.5475,13.5839,1534000.0
2004-05-17 12:00:00,18.66,18.68,18.54,18.59,1013000.0,13.5839,13.5984,13.4965,13.5329,1013000.0
2004-05-17 12:30:00,18.59,18.6,18.44,18.54,959600.0,13.5329,13.5402,13.4237,13.4965,959600.0
2004-05-17 13:00:00,18.54,18.55,18.44,18.44,622500.0,13.4965,13.5038,13.4237,13.4237,622500.0
2004-05-17 13:30:00,18.44,18.53,18.38,18.49,1361900.0,13.4237,13.4892,13.38,13.4601,1361900.0
2004-05-17 14:00:00,18.5,18.64,18.47,18.59,1596700.0,13.4674,13.5693,13.4455,13.5329,1596700.0
2004-05-17 14:30:00,18.59,18.6,18.42,18.59,1513500.0,13.5329,13.5402,13.4091,13.5329,1513500.0
2004-05-17 15:00:00,18.6,18.67,18.52,18.53,2004600.0,13.5402,13.5911,13.4819,13.4892,2004600.0
2004-05-17 15:30:00,18.54,18.55,18.42,18.47,2661900.0,13.4965,13.5038,13.4091,13.4455,2661900.0
2004-05-18 09:30:00,18.87,18.89,18.7,18.81,4522800.0,13.7367,13.7513,13.613,13.6931,4522800.0
2004-05-18 10:00:00,18.8,18.86,18.7,18.78,3272200.0,13.6858,13.7294,13.613,13.6712,3272200.0
2004-05-18 10:30:00,18.78,18.89,18.75,18.87,2519100.0,13.6712,13.7513,13.6494,13.7367,2519100.0
2004-05-18 11:00:00,18.87,18.88,18.81,18.85,1909500.0,13.7367,13.744,13.6931,13.7222,1909500.0
2004-05-18 11:30:00,18.85,18.91,18.83,18.89,1107000.0,13.7222,13.7658,13.7076,13.7513,1107000.0
2004-05-18 12:00:00,18.9,19.01,18.89,18.99,2044400.0,13.7586,13.8386,13.7513,13.8241,2044400.0
2004-05-18 12:30:00,19.0,19.02,18.93,18.98,1102500.0,13.8314,13.8459,13.7804,13.8168,1102500.0
2004-05-18 13:00:00,18.99,18.99,18.9,18.9,1284800.0,13.8241,13.8241,13.7586,13.7586,1284800.0
2004-05-18 13:30:00,18.9,18.98,18.88,18.88,1331100.0,13.7586,13.8168,13.744,13.744,1331100.0
2004-05-18 14:00:00,18.88,18.91,18.83,18.9,2071600.0,13.744,13.7658,13.7076,13.7586,2071600.0
2004-05-18 14:30:00,18.9,18.9,18.81,18.83,1448600.0,13.7586,13.7586,13.6931,13.7076,1448600.0
2004-05-18 15:00:00,18.83,18.92,18.8,18.89,2734100.0,13.7076,13.7731,13.6858,13.7513,2734100.0
2004-05-18 15:30:00,18.88,18.95,18.83,18.87,6259500.0,13.744,13.795,13.7076,13.7367,6259500.0
2004-05-19 09:30:00,19.2,19.22,18.93,18.98,11642200.0,13.977,13.9915,13.7804,13.8168,11642200.0
2004-05-19 10:00:00,18.98,19.2,18.95,19.15,9123900.0,13.8168,13.977,13.795,13.9406,9123900.0
2004-05-19 10:30:00,19.15,19.34,19.15,19.26,5267800.0,13.9406,14.0789,13.9406,14.0206,5267800.0
2004-05-19 11:00:00,19.26,19.9,19.15,19.16,2690600.0,14.0206,14.4865,13.9406,13.9478,2690600.0
2004-05-19 11:30:00,19.16,19.28,18.93,19.25,3018800.0,13.9478,14.0352,13.7804,14.0134,3018800.0
2004-05-19 12:00:00,19.25,19.32,19.23,19.29,2188100.0,14.0134,14.0643,13.9988,14.0425,2188100.0
2004-05-19 12:30:00,19.29,19.31,19.16,19.23,2826400.0,14.0425,14.057,13.9478,13.9988,2826400.0
2004-05-19 13:00:00,19.22,19.27,19.2,19.22,1456000.0,13.9915,14.0279,13.977,13.9915,1456000.0
2004-05-19 13:30:00,19.22,19.26,19.19,19.22,1224800.0,13.9915,14.0206,13.9697,13.9915,1224800.0
2004-05-19 14:00:00,19.22,19.24,19.1,19.12,2232600.0,13.9915,14.0061,13.9042,13.9187,2232600.0
2004-05-19 14:30:00,19.13,19.2,19.0,19.03,3689400.0,13.926,13.977,13.8314,13.8532,3689400.0
2004-05-19 15:00:00,19.03,19.92,18.84,18.88,4253400.0,13.8532,14.5011,13.7149,13.744,4253400.0
2004-05-19 15:30:00,18.87,18.92,18.68,18.68,6970100.0,13.7367,13.7731,13.5984,13.5984,6970100.0
2004-05-20 09:30:00,18.76,18.78,18.49,18.65,5024100.0,13.6567,13.6712,13.4601,13.5766,5024100.0
2004-05-20 10:00:00,18.65,18.71,18.56,18.59,2476700.0,13.5766,13.6203,13.5111,13.5329,2476700.0
2004-05-20 10:30:00,18.58,18.63,18.48,18.53,2208600.0,13.5256,13.562,13.4528,13.4892,2208600.0
2004-05-20 11:00:00,18.54,18.58,18.35,18.46,2504600.0,13.4965,13.5256,13.3582,13.4383,2504600.0
2004-05-20 11:30:00,18.46,18.54,18.41,18.5,2100100.0,13.4383,13.4965,13.4019,13.4674,2100100.0
2004-05-20 12:00:00,18.51,18.51,18.3,18.32,3235500.0,13.4747,13.4747,13.3218,13.3363,3235500.0
2004-05-20 12:30:00,18.31,18.43,18.27,18.39,2096800.0,13.3291,13.4164,13.2999,13.3873,2096800.0
2004-05-20 13:00:00,18.39,18.4,18.3,18.37,1385200.0,13.3873,13.3946,13.3218,13.3727,1385200.0
2004-05-20 13:30:00,18.37,18.46,18.35,18.4,1384300.0,13.3727,13.4383,13.3582,13.3946,1384300.0
2004-05-20 14:00:00,18.4,18.41,18.27,18.29,1648700.0,13.3946,13.4019,13.2999,13.3145,1648700.0
2004-05-20 14:30:00,18.29,18.34,18.25,18.32,2068800.0,13.3145,13.3509,13.2854,13.3363,2068800.0
2004-05-20 15:00:00,18.32,18.41,18.28,18.39,2050800.0,13.3363,13.4019,13.3072,13.3873,2050800.0
2004-05-20 15:30:00,18.39,18.41,18.28,18.29,3802500.0,13.3873,13.4019,13.3072,13.3145,3802500.0
2004-05-21 09:30:00,18.44,18.55,18.34,18.36,3713300.0,13.4237,13.5038,13.3509,13.3655,3713300.0
2004-05-21 10:00:00,18.36,18.4,18.24,18.29,3131800.0,13.3655,13.3946,13.2781,13.3145,3131800.0
2004-05-21 10:30:00,18.28,18.38,18.27,18.33,2461900.0,13.3072,13.38,13.2999,13.3436,2461900.0
2004-05-21 11:00:00,18.33,18.39,18.32,18.38,1305800.0,13.3436,13.3873,13.3363,13.38,1305800.0
2004-05-21 11:30:00,18.38,18.48,18.38,18.42,2022200.0,13.38,13.4528,13.38,13.4091,2022200.0
2004-05-21 12:00:00,18.42,18.45,18.39,18.44,754000.0,13.4091,13.431,13.3873,13.4237,754000.0
2004-05-21 12:30:00,18.43,18.45,18.4,18.43,799800.0,13.4164,13.431,13.3946,13.4164,799800.0
2004-05-21 13:00:00,18.43,18.44,18.38,18.4,583000.0,13.4164,13.4237,13.38,13.3946,583000.0
2004-05-21 13:30:00,18.4,18.4,18.31,18.38,1002900.0,13.3946,13.3946,13.3291,13.38,1002900.0
2004-05-21 14:00:00,18.38,18.4,18.31,18.36,758100.0,13.38,13.3946,13.3291,13.3655,758100.0
2004-05-21 14:30:00,18.36,18.37,18.28,18.29,793100.0,13.3655,13.3727,13.3072,13.3145,793100.0
2004-05-21 15:00:00,18.3,18.37,18.28,18.36,960800.0,13.3218,13.3727,13.3072,13.3655,960800.0
2004-05-21 15:30:00,18.36,18.39,18.28,18.38,2647500.0,13.3655,13.3873,13.3072,13.38,2647500.0
2004-05-24 09:30:00,18.44,18.65,18.43,18.62,4367000.0,13.4237,13.5766,13.4164,13.5547,4367000.0
2004-05-24 10:00:00,18.62,18.65,18.52,18.64,3468200.0,13.5547,13.5766,13.4819,13.5693,3468200.0
2004-05-24 10:30:00,18.64,18.68,18.57,18.64,2640200.0,13.5693,13.5984,13.5183,13.5693,2640200.0
2004-05-24 11:00:00,18.64,18.66,18.48,18.49,1733900.0,13.5693,13.5839,13.4528,13.4601,1733900.0
2004-05-24 11:30:00,18.5,18.56,18.42,18.53,2059900.0,13.4674,13.5111,13.4091,13.4892,2059900.0
2004-05-24 12:00:00,18.53,18.6,18.53,18.58,1278100.0,13.4892,13.5402,13.4892,13.5256,1278100.0
2004-05-24 12:30:00,18.58,18.65,18.58,18.65,1030500.0,13.5256,13.5766,13.5256,13.5766,1030500.0
2004-05-24 13:00:00,18.64,18.74,18.64,18.69,1253400.0,13.5693,13.6421,13.5693,13.6057,1253400.0
2004-05-24 13:30:00,18.7,18.89,18.69,18.85,1892800.0,13.613,13.7513,13.6057,13.7222,1892800.0
2004-05-24 14:00:00,18.85,18.86,18.68,18.71,1705000.0,13.7222,13.7294,13.5984,13.6203,1705000.0
2004-05-24 14:30:00,18.71,18.76,18.7,18.7,1362700.0,13.6203,13.6567,13.613,13.613,1362700.0
2004-05-24 15:00:00,18.7,18.82,18.69,18.78,1707500.0,13.613,13.7003,13.6057,13.6712,1707500.0
2004-05-24 15:30:00,18.78,18.8,18.69,18.72,3036700.0,13.6712,13.6858,13.6057,13.6275,3036700.0
2004-05-25 09:30:00,18.73,18.78,18.54,18.57,3187800.0,13.6348,13.6712,13.4965,13.5183,3187800.0
2004-05-25 10:00:00,18.57,18.65,18.53,18.58,2769000.0,13.5183,13.5766,13.4892,13.5256,2769000.0
2004-05-25 10:30:00,18.58,18.71,18.55,18.6,2878100.0,13.5256,13.6203,13.5038,13.5402,2878100.0
2004-05-25 11:00:00,18.6,18.61,18.52,18.58,1593100.0,13.5402,13.5475,13.4819,13.5256,1593100.0
2004-05-25 11:30:00,18.58,18.71,18.57,18.68,1293500.0,13.5256,13.6203,13.5183,13.5984,1293500.0
2004-05-25 12:00:00,18.69,18.8,18.65,18.74,2095200.0,13.6057,13.6858,13.5766,13.6421,2095200.0
2004-05-25 12:30:00,18.74,18.79,18.68,18.78,1431200.0,13.6421,13.6785,13.5984,13.6712,1431200.0
2004-05-25 13:00:00,18.78,18.86,18.78,18.82,1939900.0,13.6712,13.7294,13.6712,13.7003,1939900.0
2004-05-25 13:30:00,18.82,19.14,18.8,19.12,4955400.0,13.7003,13.9333,13.6858,13.9187,4955400.0
2004-05-25 14:00:00,19.12,19.16,19.07,19.11,2897800.0,13.9187,13.9478,13.8823,13.9114,2897800.0
2004-05-25 14:30:00,19.11,19.12,19.03,19.1,1526600.0,13.9114,13.9187,13.8532,13.9042,1526600.0
2004-05-25 15:00:00,19.1,19.28,19.07,19.26,2117700.0,13.9042,14.0352,13.8823,14.0206,2117700.0
2004-05-25 15:30:00,19.26,19.3,19.2,19.26,3710800.0,14.0206,14.0498,13.977,14.0206,3710800.0
2004-05-26 09:30:00,19.13,19.33,19.12,19.26,3766800.0,13.926,14.0716,13.9187,14.0206,3766800.0
2004-05-26 10:00:00,19.26,19.28,19.08,19.15,2341300.0,14.0206,14.0352,13.8896,13.9406,2341300.0
2004-05-26 10:30:00,19.15,19.29,19.05,19.28,2448200.0,13.9406,14.0425,13.8678,14.0352,2448200.0
2004-05-26 11:00:00,19.28,19.29,19.16,19.17,2051700.0,14.0352,14.0425,13.9478,13.9551,2051700.0
2004-05-26 11:30:00,19.17,19.3,19.16,19.25,1715900.0,13.9551,14.0498,13.9478,14.0134,1715900.0
2004-05-26 12:00:00,19.25,19.38,19.22,19.36,1227800.0,14.0134,14.108,13.9915,14.0934,1227800.0
2004-05-26 12:30:00,19.36,19.44,19.35,19.43,1548800.0,14.0934,14.1517,14.0862,14.1444,1548800.0
2004-05-26 13:00:00,19.43,19.47,19.38,19.47,1985400.0,14.1444,14.1735,14.108,14.1735,1985400.0
2004-05-26 13:30:00,19.46,19.6,19.44,19.58,3757400.0,14.1662,14.2681,14.1517,14.2536,3757400.0
2004-05-26 14:00:00,19.57,19.59,19.48,19.5,2271500.0,14.2463,14.2609,14.1808,14.1953,2271500.0
2004-05-26 14:30:00,19.5,19.62,19.49,19.57,2427500.0,14.1953,14.2827,14.1881,14.2463,2427500.0
2004-05-26 15:00:00,19.57,19.6,19.34,19.35,2583300.0,14.2463,14.2681,14.0789,14.0862,2583300.0
2004-05-26 15:30:00,19.35,19.54,19.31,19.45,3499300.0,14.0862,14.2245,14.057,14.1589,3499300.0
2004-05-27 09:30:00,19.62,19.68,19.46,19.55,4503600.0,14.2827,14.3264,14.1662,14.2317,4503600.0
2004-05-27 10:00:00,19.55,19.75,19.48,19.74,5652700.0,14.2317,14.3773,14.1808,14.3701,5652700.0
2004-05-27 10:30:00,19.73,19.85,19.69,19.84,3667200.0,14.3628,14.4501,14.3337,14.4429,3667200.0
2004-05-27 11:00:00,19.84,19.86,19.59,19.69,4166900.0,14.4429,14.4574,14.2609,14.3337,4166900.0
2004-05-27 11:30:00,19.69,19.78,19.63,19.72,1473200.0,14.3337,14.3992,14.29,14.3555,1473200.0
2004-05-27 12:00:00,19.72,19.72,19.62,19.67,1464500.0,14.3555,14.3555,14.2827,14.3191,1464500.0
2004-05-27 12:30:00,19.67,19.71,19.45,19.46,2471900.0,14.3191,14.3482,14.1589,14.1662,2471900.0
2004-05-27 13:00:00,19.46,19.56,19.43,19.49,1416800.0,14.1662,14.239,14.1444,14.1881,1416800.0
2004-05-27 13:30:00,19.5,19.55,19.45,19.46,1937900.0,14.1953,14.2317,14.1589,14.1662,1937900.0
2004-05-27 14:00:00,19.46,19.55,19.42,19.53,2644000.0,14.1662,14.2317,14.1371,14.2172,2644000.0
2004-05-27 14:30:00,19.53,19.62,19.53,19.59,1188100.0,14.2172,14.2827,14.2172,14.2609,1188100.0
2004-05-27 15:00:00,19.59,19.61,19.43,19.52,2987100.0,14.2609,14.2754,14.1444,14.2099,2987100.0
2004-05-27 15:30:00,19.53,19.66,19.48,19.61,3504100.0,14.2172,14.3118,14.1808,14.2754,3504100.0
2004-05-28 09:30:00,19.75,19.83,19.49,19.49,4481100.0,14.3773,14.4356,14.1881,14.1881,4481100.0
2004-05-28 10:00:00,19.5,19.62,19.45,19.56,2487200.0,14.1953,14.2827,14.1589,14.239,2487200.0
2004-05-28 10:30:00,19.55,19.62,19.53,19.62,831400.0,14.2317,14.2827,14.2172,14.2827,831400.0
2004-05-28 11:00:00,19.62,19.77,19.6,19.77,1832500.0,14.2827,14.3919,14.2681,14.3919,1832500.0
2004-05-28 11:30:00,19.77,19.8,19.71,19.72,1803400.0,14.3919,14.4137,14.3482,14.3555,1803400.0
2004-05-28 12:00:00,19.72,19.8,19.71,19.74,1569400.0,14.3555,14.4137,14.3482,14.3701,1569400.0
2004-05-28 12:30:00,19.74,19.77,19.72,19.76,768000.0,14.3701,14.3919,14.3555,14.3846,768000.0
2004-05-28 13:00:00,19.75,19.86,19.75,19.76,1426600.0,14.3773,14.4574,14.3773,14.3846,1426600.0
2004-05-28 13:30:00,19.76,19.84,19.75,19.84,1009600.0,14.3846,14.4429,14.3773,14.4429,1009600.0
2004-05-28 14:00:00,19.84,19.93,19.82,19.9,1852600.0,14.4429,14.5084,14.4283,14.4865,1852600.0
2004-05-28 14:30:00,19.89,19.96,19.87,19.92,1606200.0,14.4793,14.5302,14.4647,14.5011,1606200.0
2004-05-28 15:00:00,19.92,19.97,19.91,19.95,1512900.0,14.5011,14.5375,14.4938,14.5229,1512900.0
2004-05-28 15:30:00,19.94,19.98,19.86,19.96,3054500.0,14.5157,14.5448,14.4574,14.5302,3054500.0
2004-06-01 09:30:00,19.76,19.99,19.7,19.78,3427900.0,14.3846,14.5521,14.3409,14.3992,3427900.0
2004-06-01 10:00:00,19.78,19.87,19.66,19.7,3177100.0,14.3992,14.4647,14.3118,14.3409,3177100.0
2004-06-01 10:30:00,19.7,19.79,19.68,19.73,1031200.0,14.3409,14.4065,14.3264,14.3628,1031200.0
2004-06-01 11:00:00,19.74,19.75,19.59,19.6,1385600.0,14.3701,14.3773,14.2609,14.2681,1385600.0
2004-06-01 11:30:00,19.6,19.64,19.52,19.57,1395600.0,14.2681,14.2973,14.2099,14.2463,1395600.0
2004-06-01 12:00:00,19.57,19.62,19.55,19.56,684200.0,14.2463,14.2827,14.2317,14.239,684200.0
2004-06-01 12:30:00,19.56,19.62,19.55,19.59,687900.0,14.239,14.2827,14.2317,14.2609,687900.0
2004-06-01 13:00:00,19.58,19.62,19.58,19.59,550500.0,14.2536,14.2827,14.2536,14.2609,550500.0
2004-06-01 13:30:00,19.6,19.6,19.53,19.58,574800.0,14.2681,14.2681,14.2172,14.2536,574800.0
2004-06-01 14:00:00,19.58,19.61,19.51,19.53,840200.0,14.2536,14.2754,14.2026,14.2172,840200.0
2004-06-01 14:30:00,19.53,19.58,19.5,19.58,1114300.0,14.2172,14.2536,14.1953,14.2536,1114300.0
2004-06-01 15:00:00,19.58,19.65,19.55,19.64,1481900.0,14.2536,14.3045,14.2317,14.2973,1481900.0
2004-06-01 15:30:00,19.65,19.73,19.64,19.68,2757900.0,14.3045,14.3628,14.2973,14.3264,2757900.0
2004-06-02 09:30:00,19.59,19.66,19.12,19.21,5343700.0,14.2609,14.3118,13.9187,13.9842,5343700.0
2004-06-02 10:00:00,19.21,19.25,18.92,18.96,4397600.0,13.9842,14.0134,13.7731,13.8022,4397600.0
2004-06-02 10:30:00,18.96,19.06,18.93,19.03,2113600.0,13.8022,13.875,13.7804,13.8532,2113600.0
2004-06-02 11:00:00,19.02,19.05,18.96,19.0,1257000.0,13.8459,13.8678,13.8022,13.8314,1257000.0
2004-06-02 11:30:00,19.0,19.02,18.92,18.92,1334900.0,13.8314,13.8459,13.7731,13.7731,1334900.0
2004-06-02 12:00:00,18.92,19.01,18.92,19.0,1381500.0,13.7731,13.8386,13.7731,13.8314,1381500.0
2004-06-02 12:30:00,19.0,19.02,18.95,18.97,1468200.0,13.8314,13.8459,13.795,13.8095,1468200.0
2004-06-02 13:00:00,18.97,19.05,18.93,19.03,1636000.0,13.8095,13.8678,13.7804,13.8532,1636000.0
2004-06-02 13:30:00,19.03,19.07,18.96,19.04,2094400.0,13.8532,13.8823,13.8022,13.8605,2094400.0
2004-06-02 14:00:00,19.03,19.16,18.98,19.13,2229600.0,13.8532,13.9478,13.8168,13.926,2229600.0
2004-06-02 14:30:00,19.13,19.25,19.06,19.16,3063300.0,13.926,14.0134,13.875,13.9478,3063300.0
2004-06-02 15:00:00,19.15,19.19,19.08,19.13,1723600.0,13.9406,13.9697,13.8896,13.926,1723600.0
2004-06-02 15:30:00,19.12,19.16,19.02,19.03,3401600.0,13.9187,13.9478,13.8459,13.8532,3401600.0
2004-06-03 09:30:00,18.92,18.95,18.71,18.83,3374400.0,13.7731,13.795,13.6203,13.7076,3374400.0
2004-06-03 10:00:00,18.82,18.83,18.63,18.76,3077400.0,13.7003,13.7076,13.562,13.6567,3077400.0
2004-06-03 10:30:00,18.76,18.83,18.61,18.67,2300500.0,13.6567,13.7076,13.5475,13.5911,2300500.0
2004-06-03 11:00:00,18.67,18.74,18.62,18.71,1807900.0,13.5911,13.6421,13.5547,13.6203,1807900.0
2004-06-03 11:30:00,18.71,18.81,18.65,18.67,3226100.0,13.6203,13.6931,13.5766,13.5911,3226100.0
2004-06-03 12:00:00,18.68,18.74,18.65,18.74,1299500.0,13.5984,13.6421,13.5766,13.6421,1299500.0
2004-06-03 12:30:00,18.73,18.8,18.71,18.74,1179200.0,13.6348,13.6858,13.6203,13.6421,1179200.0
2004-06-03 13:00:00,18.73,18.87,18.73,18.86,1289700.0,13.6348,13.7367,13.6348,13.7294,1289700.0
2004-06-03 13:30:00,18.87,18.87,18.75,18.76,1416900.0,13.7367,13.7367,13.6494,13.6567,1416900.0
2004-06-03 14:00:00,18.76,18.76,18.62,18.68,1281100.0,13.6567,13.6567,13.5547,13.5984,1281100.0
2004-06-03 14:30:00,18.68,18.74,18.65,18.69,1272600.0,13.5984,13.6421,13.5766,13.6057,1272600.0
2004-06-03 15:00:00,18.69,18.79,18.66,18.67,1479100.0,13.6057,13.6785,13.5839,13.5911,1479100.0
2004-06-03 15:30:00,18.67,18.7,18.6,18.6,2589500.0,13.5911,13.613,13.5402,13.5402,2589500.0
2004-06-04 09:30:00,18.96,19.05,18.83,18.95,4460900.0,13.8022,13.8678,13.7076,13.795,4460900.0
2004-06-04 10:00:00,18.95,19.88,18.81,18.96,2281400.0,13.795,14.472,13.6931,13.8022,2281400.0
2004-06-04 10:30:00,18.96,18.99,18.92,18.93,1244700.0,13.8022,13.8241,13.7731,13.7804,1244700.0
2004-06-04 11:00:00,18.94,19.0,18.9,18.9,694900.0,13.7877,13.8314,13.7586,13.7586,694900.0
2004-06-04 11:30:00,18.9,19.8,18.85,18.91,960600.0,13.7586,14.4137,13.7222,13.7658,960600.0
2004-06-04 12:00:00,18.91,18.97,18.9,18.96,813800.0,13.7658,13.8095,13.7586,13.8022,813800.0
2004-06-04 12:30:00,18.96,19.02,18.9,18.96,1730800.0,13.8022,13.8459,13.7586,13.8022,1730800.0
2004-06-04 13:00:00,18.96,18.97,18.87,18.91,1186300.0,13.8022,13.8095,13.7367,13.7658,1186300.0
2004-06-04 13:30:00,18.92,18.92,18.86,18.88,982200.0,13.7731,13.7731,13.7294,13.744,982200.0
2004-06-04 14:00:00,18.87,18.88,18.8,18.81,1064900.0,13.7367,13.744,13.6858,13.6931,1064900.0
2004-06-04 14:30:00,18.81,18.89,18.81,18.87,845600.0,13.6931,13.7513,13.6931,13.7367,845600.0
2004-06-04 15:00:00,18.88,18.88,18.81,18.83,1016300.0,13.744,13.744,13.6931,13.7076,1016300.0
2004-06-04 15:30:00,18.84,18.9,18.77,18.77,2752900.0,13.7149,13.7586,13.6639,13.6639,2752900.0
2004-06-07 09:30:00,19.0,20.0,18.91,19.12,2908900.0,13.8314,14.5593,13.7658,13.9187,2908900.0
2004-06-07 10:00:00,19.11,19.12,18.94,19.03,1592000.0,13.9114,13.9187,13.7877,13.8532,1592000.0
2004-06-07 10:30:00,19.03,19.06,18.98,19.02,815500.0,13.8532,13.875,13.8168,13.8459,815500.0
2004-06-07 11:00:00,19.02,19.11,19.0,19.1,963000.0,13.8459,13.9114,13.8314,13.9042,963000.0
2004-06-07 11:30:00,19.11,19.15,19.08,19.12,1049100.0,13.9114,13.9406,13.8896,13.9187,1049100.0
2004-06-07 12:00:00,19.12,19.23,19.1,19.21,1277000.0,13.9187,13.9988,13.9042,13.9842,1277000.0
2004-06-07 12:30:00,19.21,19.22,19.14,19.19,958200.0,13.9842,13.9915,13.9333,13.9697,958200.0
2004-06-07 13:00:00,19.19,19.24,19.19,19.22,673700.0,13.9697,14.0061,13.9697,13.9915,673700.0
2004-06-07 13:30:00,19.23,19.31,19.22,19.3,1455200.0,13.9988,14.057,13.9915,14.0498,1455200.0
2004-06-07 14:00:00,19.3,19.31,19.26,19.28,930600.0,14.0498,14.057,14.0206,14.0352,930600.0
2004-06-07 14:30:00,19.29,19.39,19.25,19.37,1676300.0,14.0425,14.1153,14.0134,14.1007,1676300.0
2004-06-07 15:00:00,19.38,19.42,19.36,19.38,1758700.0,14.108,14.1371,14.0934,14.108,1758700.0
2004-06-07 15:30:00,19.38,19.44,19.24,19.43,3549900.0,14.108,14.1517,14.0061,14.1444,3549900.0
2004-06-08 09:30:00,19.18,19.27,18.99,18.99,4500300.0,13.9624,14.0279,13.8241,13.8241,4500300.0
2004-06-08 10:00:00,18.99,19.13,18.97,19.09,3332000.0,13.8241,13.926,13.8095,13.8969,3332000.0
2004-06-08 10:30:00,19.09,19.27,19.06,19.14,3006300.0,13.8969,14.0279,13.875,13.9333,3006300.0
2004-06-08 11:00:00,19.14,19.15,19.05,19.08,1668800.0,13.9333,13.9406,13.8678,13.8896,1668800.0
2004-06-08 11:30:00,19.07,19.07,19.0,19.04,1363800.0,13.8823,13.8823,13.8314,13.8605,1363800.0
2004-06-08 12:00:00,19.04,19.09,18.99,19.08,1553700.0,13.8605,13.8969,13.8241,13.8896,1553700.0
2004-06-08 12:30:00,19.08,19.11,19.04,19.08,812900.0,13.8896,13.9114,13.8605,13.8896,812900.0
2004-06-08 13:00:00,19.08,19.1,19.04,19.05,629900.0,13.8896,13.9042,13.8605,13.8678,629900.0
2004-06-08 13:30:00,19.06,19.08,19.03,19.07,813900.0,13.875,13.8896,13.8532,13.8823,813900.0
2004-06-08 14:00:00,19.07,19.14,19.04,19.14,1105100.0,13.8823,13.9333,13.8605,13.9333,1105100.0
2004-06-08 14:30:00,19.14,19.15,19.09,19.12,1209300.0,13.9333,13.9406,13.8969,13.9187,1209300.0
2004-06-08 15:00:00,19.12,19.15,19.03,19.05,1044700.0,13.9187,13.9406,13.8532,13.8678,1044700.0
2004-06-08 15:30:00,19.05,19.17,19.04,19.11,2692000.0,13.8678,13.9551,13.8605,13.9114,2692000.0
2004-06-09 09:30:00,19.0,19.08,18.84,19.0,3598300.0,13.8314,13.8896,13.7149,13.8314,3598300.0
2004-06-09 10:00:00,19.01,19.03,18.9,18.98,2032700.0,13.8386,13.8532,13.7586,13.8168,2032700.0
2004-06-09 10:30:00,18.98,18.99,18.89,18.94,1397200.0,13.8168,13.8241,13.7513,13.7877,1397200.0
2004-06-09 11:00:00,18.93,19.0,18.86,18.9,1431500.0,13.7804,13.8314,13.7294,13.7586,1431500.0
2004-06-09 11:30:00,18.89,18.96,18.89,18.95,876800.0,13.7513,13.8022,13.7513,13.795,876800.0
2004-06-09 12:00:00,18.96,18.96,18.85,18.87,1749100.0,13.8022,13.8022,13.7222,13.7367,1749100.0
2004-06-09 12:30:00,18.86,18.88,18.81,18.85,1114600.0,13.7294,13.744,13.6931,13.7222,1114600.0
2004-06-09 13:00:00,18.84,18.9,18.84,18.88,759900.0,13.7149,13.7586,13.7149,13.744,759900.0
2004-06-09 13:30:00,18.88,18.88,18.76,18.77,1322600.0,13.744,13.744,13.6567,13.6639,1322600.0
2004-06-09 14:00:00,18.78,18.85,18.71,18.79,2170900.0,13.6712,13.7222,13.6203,13.6785,2170900.0
2004-06-09 14:30:00,18.79,18.84,18.7,18.71,2009600.0,13.6785,13.7149,13.613,13.6203,2009600.0
2004-06-09 15:00:00,18.71,18.76,18.6,18.61,2548200.0,13.6203,13.6567,13.5402,13.5475,2548200.0
2004-06-09 15:30:00,18.62,18.68,18.57,18.67,4259900.0,13.5547,13.5984,13.5183,13.5911,4259900.0
2004-06-10 09:30:00,18.87,18.93,18.76,18.86,3328700.0,13.7367,13.7804,13.6567,13.7294,3328700.0
2004-06-10 10:00:00,18.85,18.96,18.84,18.9,1702800.0,13.7222,13.8022,13.7149,13.7586,1702800.0
2004-06-10 10:30:00,18.9,18.93,18.85,18.86,1108300.0,13.7586,13.7804,13.7222,13.7294,1108300.0
2004-06-10 11:00:00,18.86,18.86,18.67,18.78,2320400.0,13.7294,13.7294,13.5911,13.6712,2320400.0
2004-06-10 11:30:00,18.78,18.84,18.73,18.78,1136600.0,13.6712,13.7149,13.6348,13.6712,1136600.0
2004-06-10 12:00:00,18.78,18.79,18.71,18.76,678900.0,13.6712,13.6785,13.6203,13.6567,678900.0
2004-06-10 12:30:00,18.76,18.82,18.72,18.72,757000.0,13.6567,13.7003,13.6275,13.6275,757000.0
2004-06-10 13:00:00,18.72,18.75,18.69,18.72,904000.0,13.6275,13.6494,13.6057,13.6275,904000.0
2004-06-10 13:30:00,18.72,18.75,18.71,18.74,640100.0,13.6275,13.6494,13.6203,13.6421,640100.0
2004-06-10 14:00:00,18.73,18.8,18.72,18.79,934100.0,13.6348,13.6858,13.6275,13.6785,934100.0
2004-06-10 14:30:00,18.79,18.83,18.76,18.77,917400.0,13.6785,13.7076,13.6567,13.6639,917400.0
2004-06-10 15:00:00,18.76,18.81,18.76,18.81,1089900.0,13.6567,13.6931,13.6567,13.6931,1089900.0
2004-06-10 15:30:00,18.8,18.91,18.78,18.88,2880000.0,13.6858,13.7658,13.6712,13.744,2880000.0
2004-06-14 09:30:00,18.61,18.69,18.52,18.53,2547000.0,13.5475,13.6057,13.4819,13.4892,2547000.0
2004-06-14 10:00:00,18.53,18.59,18.49,18.58,1803700.0,13.4892,13.5329,13.4601,13.5256,1803700.0
2004-06-14 10:30:00,18.59,18.59,18.49,18.49,1326600.0,13.5329,13.5329,13.4601,13.4601,1326600.0
2004-06-14 11:00:00,18.49,18.53,18.46,18.49,1361400.0,13.4601,13.4892,13.4383,13.4601,1361400.0
2004-06-14 11:30:00,18.48,18.53,18.46,18.49,871600.0,13.4528,13.4892,13.4383,13.4601,871600.0
2004-06-14 12:00:00,18.49,18.5,18.42,18.46,912800.0,13.4601,13.4674,13.4091,13.4383,912800.0
2004-06-14 12:30:00,18.45,18.59,18.45,18.57,1436500.0,13.431,13.5329,13.431,13.5183,1436500.0
2004-06-14 13:00:00,18.57,18.59,18.52,18.52,773400.0,13.5183,13.5329,13.4819,13.4819,773400.0
2004-06-14 13:30:00,18.53,18.58,18.52,18.58,781800.0,13.4892,13.5256,13.4819,13.5256,781800.0
2004-06-14 14:00:00,18.58,18.64,18.56,18.6,1040900.0,13.5256,13.5693,13.5111,13.5402,1040900.0
2004-06-14 14:30:00,18.6,18.61,18.52,18.55,1313100.0,13.5402,13.5475,13.4819,13.5038,1313100.0
2004-06-14 15:00:00,18.56,18.64,18.54,18.62,1278400.0,13.5111,13.5693,13.4965,13.5547,1278400.0
2004-06-14 15:30:00,18.62,18.68,18.6,18.63,2403300.0,13.5547,13.5984,13.5402,13.562,2403300.0
2004-06-15 09:30:00,18.82,19.04,18.82,18.93,4014700.0,13.7003,13.8605,13.7003,13.7804,4014700.0
2004-06-15 10:00:00,18.92,19.05,18.91,18.99,2256300.0,13.7731,13.8678,13.7658,13.8241,2256300.0
2004-06-15 10:30:00,18.98,19.0,18.94,18.95,946700.0,13.8168,13.8314,13.7877,13.795,946700.0
2004-06-15 11:00:00,18.95,18.97,18.87,18.89,1192700.0,13.795,13.8095,13.7367,13.7513,1192700.0
2004-06-15 11:30:00,18.9,18.98,18.89,18.94,880300.0,13.7586,13.8168,13.7513,13.7877,880300.0
2004-06-15 12:00:00,18.93,18.97,18.92,18.94,426000.0,13.7804,13.8095,13.7731,13.7877,426000.0
2004-06-15 12:30:00,18.94,19.04,18.93,19.03,1116600.0,13.7877,13.8605,13.7804,13.8532,1116600.0
2004-06-15 13:00:00,19.03,19.09,18.99,19.06,1248600.0,13.8532,13.8969,13.8241,13.875,1248600.0
2004-06-15 13:30:00,19.06,19.08,19.0,19.06,903900.0,13.875,13.8896,13.8314,13.875,903900.0
2004-06-15 14:00:00,19.07,19.08,18.94,18.96,1051200.0,13.8823,13.8896,13.7877,13.8022,1051200.0
2004-06-15 14:30:00,18.96,18.99,18.91,18.92,688500.0,13.8022,13.8241,13.7658,13.7731,688500.0
2004-06-15 15:00:00,18.91,18.96,18.79,18.85,2430400.0,13.7658,13.8022,13.6785,13.7222,2430400.0
2004-06-15 15:30:00,18.84,18.95,18.83,18.92,2306600.0,13.7149,13.795,13.7076,13.7731,2306600.0
2004-06-16 09:30:00,18.87,18.93,18.81,18.83,2410400.0,13.7367,13.7804,13.6931,13.7076,2410400.0
2004-06-16 10:00:00,18.83,18.87,18.71,18.82,3271300.0,13.7076,13.7367,13.6203,13.7003,3271300.0
2004-06-16 10:30:00,18.82,18.88,18.77,18.86,920400.0,13.7003,13.744,13.6639,13.7294,920400.0
2004-06-16 11:00:00,18.86,18.87,18.77,18.79,1086800.0,13.7294,13.7367,13.6639,13.6785,1086800.0
2004-06-16 11:30:00,18.78,18.83,18.75,18.8,972900.0,13.6712,13.7076,13.6494,13.6858,972900.0
2004-06-16 12:00:00,18.79,18.83,18.78,18.81,613900.0,13.6785,13.7076,13.6712,13.6931,613900.0
2004-06-16 12:30:00,18.81,18.84,18.79,18.83,388200.0,13.6931,13.7149,13.6785,13.7076,388200.0
2004-06-16 13:00:00,18.84,18.86,18.76,18.81,475700.0,13.7149,13.7294,13.6567,13.6931,475700.0
2004-06-16 13:30:00,18.81,18.82,18.75,18.75,870600.0,13.6931,13.7003,13.6494,13.6494,870600.0
2004-06-16 14:00:00,18.75,18.77,18.65,18.7,1617900.0,13.6494,13.6639,13.5766,13.613,1617900.0
2004-06-16 14:30:00,18.71,18.76,18.65,18.69,1491100.0,13.6203,13.6567,13.5766,13.6057,1491100.0
2004-06-16 15:00:00,18.68,18.75,18.63,18.73,1164400.0,13.5984,13.6494,13.562,13.6348,1164400.0
2004-06-16 15:30:00,18.73,18.75,18.65,18.67,2260400.0,13.6348,13.6494,13.5766,13.5911,2260400.0
2004-06-17 09:30:00,18.55,18.59,18.29,18.32,3033500.0,13.5038,13.5329,13.3145,13.3363,3033500.0
2004-06-17 10:00:00,18.32,18.32,18.23,18.29,2393100.0,13.3363,13.3363,13.2708,13.3145,2393100.0
2004-06-17 10:30:00,18.29,18.33,18.25,18.3,1617400.0,13.3145,13.3436,13.2854,13.3218,1617400.0
2004-06-17 11:00:00,18.29,18.3,18.21,18.26,2770700.0,13.3145,13.3218,13.2563,13.2927,2770700.0
2004-06-17 11:30:00,18.26,18.31,18.25,18.27,1120900.0,13.2927,13.3291,13.2854,13.2999,1120900.0
2004-06-17 12:00:00,18.26,18.28,18.24,18.25,842700.0,13.2927,13.3072,13.2781,13.2854,842700.0
2004-06-17 12:30:00,18.25,18.27,18.23,18.26,774200.0,13.2854,13.2999,13.2708,13.2927,774200.0
2004-06-17 13:00:00,18.26,18.35,18.26,18.34,1189100.0,13.2927,13.3582,13.2927,13.3509,1189100.0
2004-06-17 13:30:00,18.35,18.35,18.28,18.31,945500.0,13.3582,13.3582,13.3072,13.3291,945500.0
2004-06-17 14:00:00,18.31,18.36,18.29,18.3,840600.0,13.3291,13.3655,13.3145,13.3218,840600.0
2004-06-17 14:30:00,18.31,18.31,18.23,18.27,1296700.0,13.3291,13.3291,13.2708,13.2999,1296700.0
2004-06-17 15:00:00,18.26,18.31,18.24,18.27,1405400.0,13.2927,13.3291,13.2781,13.2999,1405400.0
2004-06-17 15:30:00,18.26,18.34,18.24,18.34,4141100.0,13.2927,13.3509,13.2781,13.3509,4141100.0
2004-06-18 09:30:00,18.17,18.53,18.11,18.42,5228600.0,13.2272,13.4892,13.1835,13.4091,5228600.0
2004-06-18 10:00:00,18.41,18.58,18.41,18.49,2327500.0,13.4019,13.5256,13.4019,13.4601,2327500.0
2004-06-18 10:30:00,18.49,18.56,18.44,18.48,1721900.0,13.4601,13.5111,13.4237,13.4528,1721900.0
2004-06-18 11:00:00,18.47,18.52,18.4,18.41,1158800.0,13.4455,13.4819,13.3946,13.4019,1158800.0
2004-06-18 11:30:00,18.41,18.43,18.31,18.33,1165700.0,13.4019,13.4164,13.3291,13.3436,1165700.0
2004-06-18 12:00:00,18.34,18.34,18.24,18.25,1141800.0,13.3509,13.3509,13.2781,13.2854,1141800.0
2004-06-18 12:30:00,18.25,18.26,18.11,18.16,1863600.0,13.2854,13.2927,13.1835,13.2199,1863600.0
2004-06-18 13:00:00,18.15,18.21,18.11,18.19,1300600.0,13.2126,13.2563,13.1835,13.2417,1300600.0
2004-06-18 13:30:00,18.19,18.27,18.16,18.16,980700.0,13.2417,13.2999,13.2199,13.2199,980700.0
2004-06-18 14:00:00,18.17,18.23,18.12,18.22,1013100.0,13.2272,13.2708,13.1908,13.2636,1013100.0
2004-06-18 14:30:00,18.22,18.22,18.1,18.14,952700.0,13.2636,13.2636,13.1762,13.2053,952700.0
2004-06-18 15:00:00,18.14,18.21,18.1,18.2,1008000.0,13.2053,13.2563,13.1762,13.249,1008000.0
2004-06-18 15:30:00,18.2,18.25,18.11,18.15,2493500.0,13.249,13.2854,13.1835,13.2126,2493500.0
2004-06-21 09:30:00,18.26,18.43,18.23,18.34,3145800.0,13.2927,13.4164,13.2708,13.3509,3145800.0
2004-06-21 10:00:00,18.34,18.43,18.26,18.26,1610900.0,13.3509,13.4164,13.2927,13.2927,1610900.0
2004-06-21 10:30:00,18.26,18.3,18.22,18.27,1305200.0,13.2927,13.3218,13.2636,13.2999,1305200.0
2004-06-21 11:00:00,18.27,18.27,18.17,18.25,933700.0,13.2999,13.2999,13.2272,13.2854,933700.0
2004-06-21 11:30:00,18.25,18.3,18.24,18.26,702200.0,13.2854,13.3218,13.2781,13.2927,702200.0
2004-06-21 12:00:00,18.26,18.27,18.23,18.26,498100.0,13.2927,13.2999,13.2708,13.2927,498100.0
2004-06-21 12:30:00,18.26,18.28,18.25,18.26,420300.0,13.2927,13.3072,13.2854,13.2927,420300.0
2004-06-21 13:00:00,18.27,18.27,18.19,18.26,1220300.0,13.2999,13.2999,13.2417,13.2927,1220300.0
2004-06-21 13:30:00,18.26,18.29,18.25,18.28,620200.0,13.2927,13.3145,13.2854,13.3072,620200.0
2004-06-21 14:00:00,18.29,18.29,18.24,18.27,723900.0,13.3145,13.3145,13.2781,13.2999,723900.0
2004-06-21 14:30:00,18.27,18.27,18.15,18.16,918100.0,13.2999,13.2999,13.2126,13.2199,918100.0
2004-06-21 15:00:00,18.17,18.22,18.11,18.11,1197000.0,13.2272,13.2636,13.1835,13.1835,1197000.0
2004-06-21 15:30:00,18.11,18.13,18.04,18.04,2194200.0,13.1835,13.198,13.1325,13.1325,2194200.0
2004-06-22 09:30:00,18.08,18.22,17.97,18.2,4128500.0,13.1616,13.2636,13.0816,13.249,4128500.0
2004-06-22 10:00:00,18.2,18.31,18.18,18.23,2280900.0,13.249,13.3291,13.2344,13.2708,2280900.0
2004-06-22 10:30:00,18.23,18.28,18.17,18.19,1556500.0,13.2708,13.3072,13.2272,13.2417,1556500.0
2004-06-22 11:00:00,18.18,18.21,18.1,18.2,1484100.0,13.2344,13.2563,13.1762,13.249,1484100.0
2004-06-22 11:30:00,18.19,18.29,18.19,18.29,1105000.0,13.2417,13.3145,13.2417,13.3145,1105000.0
2004-06-22 12:00:00,18.29,18.41,18.28,18.34,1698400.0,13.3145,13.4019,13.3072,13.3509,1698400.0
2004-06-22 12:30:00,18.33,18.45,18.32,18.36,2019600.0,13.3436,13.431,13.3363,13.3655,2019600.0
2004-06-22 13:00:00,18.35,18.36,18.24,18.26,1326600.0,13.3582,13.3655,13.2781,13.2927,1326600.0
2004-06-22 13:30:00,18.27,18.37,18.25,18.3,1029200.0,13.2999,13.3727,13.2854,13.3218,1029200.0
2004-06-22 14:00:00,18.29,18.43,18.28,18.39,1587400.0,13.3145,13.4164,13.3072,13.3873,1587400.0
2004-06-22 14:30:00,18.39,18.5,18.36,18.48,2007000.0,13.3873,13.4674,13.3655,13.4528,2007000.0
2004-06-22 15:00:00,18.48,18.56,18.43,18.52,2125600.0,13.4528,13.5111,13.4164,13.4819,2125600.0
2004-06-22 15:30:00,18.52,18.57,18.45,18.56,3409700.0,13.4819,13.5183,13.431,13.5111,3409700.0
2004-06-23 09:30:00,18.56,18.75,18.49,18.53,3698700.0,13.5111,13.6494,13.4601,13.4892,3698700.0
2004-06-23 10:00:00,18.53,18.61,18.48,18.48,2713800.0,13.4892,13.5475,13.4528,13.4528,2713800.0
2004-06-23 10:30:00,18.48,18.5,18.41,18.46,1933200.0,13.4528,13.4674,13.4019,13.4383,1933200.0
2004-06-23 11:00:00,18.46,18.6,18.44,18.53,2181900.0,13.4383,13.5402,13.4237,13.4892,2181900.0
2004-06-23 11:30:00,18.53,18.76,18.49,18.74,3145900.0,13.4892,13.6567,13.4601,13.6421,3145900.0
2004-06-23 12:00:00,18.74,18.82,18.64,18.77,3514700.0,13.6421,13.7003,13.5693,13.6639,3514700.0
2004-06-23 12:30:00,18.77,18.81,18.66,18.71,1549300.0,13.6639,13.6931,13.5839,13.6203,1549300.0
2004-06-23 13:00:00,18.71,18.77,18.63,18.66,1716800.0,13.6203,13.6639,13.562,13.5839,1716800.0
2004-06-23 13:30:00,18.66,18.71,18.58,18.63,2045900.0,13.5839,13.6203,13.5256,13.562,2045900.0
2004-06-23 14:00:00,18.62,18.72,18.56,18.7,1846700.0,13.5547,13.6275,13.5111,13.613,1846700.0
2004-06-23 14:30:00,18.7,18.83,18.66,18.81,3158000.0,13.613,13.7076,13.5839,13.6931,3158000.0
2004-06-23 15:00:00,18.81,18.86,18.8,18.86,3216900.0,13.6931,13.7294,13.6858,13.7294,3216900.0
2004-06-23 15:30:00,18.86,19.03,18.85,18.96,4938500.0,13.7294,13.8532,13.7222,13.8022,4938500.0
2004-06-24 09:30:00,18.89,19.18,18.88,19.1,3483400.0,13.7513,13.9624,13.744,13.9042,3483400.0
2004-06-24 10:00:00,19.11,19.18,18.97,19.02,2667100.0,13.9114,13.9624,13.8095,13.8459,2667100.0
2004-06-24 10:30:00,19.03,19.09,19.0,19.07,1932800.0,13.8532,13.8969,13.8314,13.8823,1932800.0
2004-06-24 11:00:00,19.07,19.15,19.05,19.1,1232900.0,13.8823,13.9406,13.8678,13.9042,1232900.0
2004-06-24 11:30:00,19.09,19.23,19.08,19.18,2366100.0,13.8969,13.9988,13.8896,13.9624,2366100.0
2004-06-24 12:00:00,19.18,19.22,19.16,19.21,1552100.0,13.9624,13.9915,13.9478,13.9842,1552100.0
2004-06-24 12:30:00,19.22,19.26,19.15,19.16,1373100.0,13.9915,14.0206,13.9406,13.9478,1373100.0
2004-06-24 13:00:00,19.16,19.19,19.14,19.15,1154600.0,13.9478,13.9697,13.9333,13.9406,1154600.0
2004-06-24 13:30:00,19.14,19.15,19.05,19.06,1168400.0,13.9333,13.9406,13.8678,13.875,1168400.0
2004-06-24 14:00:00,19.06,19.08,18.92,18.95,1619200.0,13.875,13.8896,13.7731,13.795,1619200.0
2004-06-24 14:30:00,18.95,19.06,18.9,18.92,1625600.0,13.795,13.875,13.7586,13.7731,1625600.0
2004-06-24 15:00:00,18.92,18.98,18.86,18.96,1535500.0,13.7731,13.8168,13.7294,13.8022,1535500.0
2004-06-24 15:30:00,18.96,18.99,18.84,18.9,1974800.0,13.8022,13.8241,13.7149,13.7586,1974800.0
2004-06-25 09:30:00,18.89,19.08,18.86,19.06,2482600.0,13.7513,13.8896,13.7294,13.875,2482600.0
2004-06-25 10:00:00,19.06,19.22,18.96,19.17,2108600.0,13.875,13.9915,13.8022,13.9551,2108600.0
2004-06-25 10:30:00,19.17,19.3,19.17,19.28,2155500.0,13.9551,14.0498,13.9551,14.0352,2155500.0
2004-06-25 11:00:00,19.27,19.28,19.19,19.27,1826000.0,14.0279,14.0352,13.9697,14.0279,1826000.0
2004-06-25 11:30:00,19.28,19.33,19.25,19.28,1675100.0,14.0352,14.0716,14.0134,14.0352,1675100.0
2004-06-25 12:00:00,19.28,19.3,19.19,19.24,1317500.0,14.0352,14.0498,13.9697,14.0061,1317500.0
2004-06-25 12:30:00,19.23,19.27,19.23,19.27,840300.0,13.9988,14.0279,13.9988,14.0279,840300.0
2004-06-25 13:00:00,19.26,19.31,19.23,19.23,780800.0,14.0206,14.057,13.9988,13.9988,780800.0
2004-06-25 13:30:00,19.24,19.27,19.19,19.2,737600.0,14.0061,14.0279,13.9697,13.977,737600.0
2004-06-25 14:00:00,19.2,19.22,19.11,19.19,1422800.0,13.977,13.9915,13.9114,13.9697,1422800.0
2004-06-25 14:30:00,19.18,19.22,19.14,19.19,1348300.0,13.9624,13.9915,13.9333,13.9697,1348300.0
2004-06-25 15:00:00,19.18,19.29,19.18,19.27,1760900.0,13.9624,14.0425,13.9624,14.0279,1760900.0
2004-06-25 15:30:00,19.27,19.34,19.22,19.27,3264500.0,14.0279,14.0789,13.9915,14.0279,3264500.0
2004-06-28 09:30:00,19.39,19.43,19.18,19.19,3067300.0,14.1153,14.1444,13.9624,13.9697,3067300.0
2004-06-28 10:00:00,19.19,19.22,19.06,19.1,2484900.0,13.9697,13.9915,13.875,13.9042,2484900.0
2004-06-28 10:30:00,19.1,19.17,19.05,19.08,1624100.0,13.9042,13.9551,13.8678,13.8896,1624100.0
2004-06-28 11:00:00,19.07,19.08,18.97,19.06,1527800.0,13.8823,13.8896,13.8095,13.875,1527800.0
2004-06-28 11:30:00,19.06,19.13,19.02,19.12,1265900.0,13.875,13.926,13.8459,13.9187,1265900.0
2004-06-28 12:00:00,19.12,19.16,19.08,19.12,1023900.0,13.9187,13.9478,13.8896,13.9187,1023900.0
2004-06-28 12:30:00,19.13,19.16,19.08,19.12,482200.0,13.926,13.9478,13.8896,13.9187,482200.0
2004-06-28 13:00:00,19.12,19.22,19.1,19.16,923900.0,13.9187,13.9915,13.9042,13.9478,923900.0
2004-06-28 13:30:00,19.17,19.18,19.1,19.11,806200.0,13.9551,13.9624,13.9042,13.9114,806200.0
2004-06-28 14:00:00,19.11,19.13,18.95,18.99,1836000.0,13.9114,13.926,13.795,13.8241,1836000.0
2004-06-28 14:30:00,18.99,19.03,18.85,18.91,2203900.0,13.8241,13.8532,13.7222,13.7658,2203900.0
2004-06-28 15:00:00,18.92,18.95,18.84,18.92,2586100.0,13.7731,13.795,13.7149,13.7731,2586100.0
2004-06-28 15:30:00,18.92,18.97,18.82,18.88,2862200.0,13.7731,13.8095,13.7003,13.744,2862200.0
2004-06-29 09:30:00,18.91,19.17,18.87,19.12,4763200.0,13.7658,13.9551,13.7367,13.9187,4763200.0
2004-06-29 10:00:00,19.12,19.29,19.1,19.22,3464400.0,13.9187,14.0425,13.9042,13.9915,3464400.0
2004-06-29 10:30:00,19.23,19.28,19.16,19.25,2105100.0,13.9988,14.0352,13.9478,14.0134,2105100.0
2004-06-29 11:00:00,19.25,19.36,19.24,19.36,2820400.0,14.0134,14.0934,14.0061,14.0934,2820400.0
2004-06-29 11:30:00,19.36,19.4,19.31,19.38,1863300.0,14.0934,14.1226,14.057,14.108,1863300.0
2004-06-29 12:00:00,19.38,19.45,19.32,19.41,2369400.0,14.108,14.1589,14.0643,14.1298,2369400.0
2004-06-29 12:30:00,19.41,19.41,19.31,19.33,1412700.0,14.1298,14.1298,14.057,14.0716,1412700.0
2004-06-29 13:00:00,19.33,19.37,19.32,19.35,979900.0,14.0716,14.1007,14.0643,14.0862,979900.0
2004-06-29 13:30:00,19.35,19.36,19.25,19.35,1859700.0,14.0862,14.0934,14.0134,14.0862,1859700.0
2004-06-29 14:00:00,19.35,19.54,19.33,19.44,2832200.0,14.0862,14.2245,14.0716,14.1517,2832200.0
2004-06-29 14:30:00,19.44,19.5,19.41,19.49,2246700.0,14.1517,14.1953,14.1298,14.1881,2246700.0
2004-06-29 15:00:00,19.49,19.57,19.43,19.57,3223300.0,14.1881,14.2463,14.1444,14.2463,3223300.0
2004-06-29 15:30:00,19.57,19.66,19.54,19.63,4412900.0,14.2463,14.3118,14.2245,14.29,4412900.0
2004-06-30 09:30:00,19.61,19.81,19.54,19.6,4216400.0,14.2754,14.421,14.2245,14.2681,4216400.0
2004-06-30 10:00:00,19.59,19.68,19.52,19.62,2740400.0,14.2609,14.3264,14.2099,14.2827,2740400.0
2004-06-30 10:30:00,19.63,19.67,19.57,19.65,972200.0,14.29,14.3191,14.2463,14.3045,972200.0
2004-06-30 11:00:00,19.65,19.72,19.64,19.64,971900.0,14.3045,14.3555,14.2973,14.2973,971900.0
2004-06-30 11:30:00,19.64,19.68,19.59,19.66,893900.0,14.2973,14.3264,14.2609,14.3118,893900.0
2004-06-30 12:00:00,19.66,19.67,19.53,19.56,1788600.0,14.3118,14.3191,14.2172,14.239,1788600.0
2004-06-30 12:30:00,19.55,19.6,19.52,19.53,793500.0,14.2317,14.2681,14.2099,14.2172,793500.0
2004-06-30 13:00:00,19.52,19.58,19.52,19.57,571800.0,14.2099,14.2536,14.2099,14.2463,571800.0
2004-06-30 13:30:00,19.56,19.57,19.52,19.53,727100.0,14.239,14.2463,14.2099,14.2172,727100.0
2004-06-30 14:00:00,19.53,19.68,19.52,19.57,2036000.0,14.2172,14.3264,14.2099,14.2463,2036000.0
2004-06-30 14:30:00,19.57,19.68,19.57,19.63,2482500.0,14.2463,14.3264,14.2463,14.29,2482500.0
2004-06-30 15:00:00,19.63,19.8,19.6,19.79,3769500.0,14.29,14.4137,14.2681,14.4065,3769500.0
2004-06-30 15:30:00,19.79,19.83,19.61,19.62,5813600.0,14.4065,14.4356,14.2754,14.2827,5813600.0
2004-07-01 09:30:00,19.5,19.53,19.16,19.22,3783500.0,14.1953,14.2172,13.9478,13.9915,3783500.0
2004-07-01 10:00:00,19.21,19.28,19.01,19.1,3675000.0,13.9842,14.0352,13.8386,13.9042,3675000.0
2004-07-01 10:30:00,19.1,19.15,19.01,19.01,2262200.0,13.9042,13.9406,13.8386,13.8386,2262200.0
2004-07-01 11:00:00,19.01,19.03,18.84,19.02,3398100.0,13.8386,13.8532,13.7149,13.8459,3398100.0
2004-07-01 11:30:00,19.02,19.04,18.85,18.86,1808000.0,13.8459,13.8605,13.7222,13.7294,1808000.0
2004-07-01 12:00:00,18.86,18.88,18.77,18.87,1696100.0,13.7294,13.744,13.6639,13.7367,1696100.0
2004-07-01 12:30:00,18.87,18.94,18.85,18.9,1124100.0,13.7367,13.7877,13.7222,13.7586,1124100.0
2004-07-01 13:00:00,18.9,18.92,18.76,18.79,1438200.0,13.7586,13.7731,13.6567,13.6785,1438200.0
2004-07-01 13:30:00,18.78,18.86,18.72,18.82,1878900.0,13.6712,13.7294,13.6275,13.7003,1878900.0
2004-07-01 14:00:00,18.82,18.96,18.81,18.95,1557300.0,13.7003,13.8022,13.6931,13.795,1557300.0
2004-07-01 14:30:00,18.96,19.04,18.87,18.99,1745500.0,13.8022,13.8605,13.7367,13.8241,1745500.0
2004-07-01 15:00:00,18.99,19.04,18.9,18.97,2053700.0,13.8241,13.8605,13.7586,13.8095,2053700.0
2004-07-01 15:30:00,18.96,19.06,18.96,19.01,3163700.0,13.8022,13.875,13.8022,13.8386,3163700.0
2004-07-02 09:30:00,18.83,18.85,18.44,18.52,4263300.0,13.7076,13.7222,13.4237,13.4819,4263300.0
2004-07-02 10:00:00,18.53,18.58,18.44,18.56,1911500.0,13.4892,13.5256,13.4237,13.5111,1911500.0
2004-07-02 10:30:00,18.56,18.58,18.49,18.54,1612700.0,13.5111,13.5256,13.4601,13.4965,1612700.0
2004-07-02 11:00:00,18.53,18.55,18.46,18.48,1149300.0,13.4892,13.5038,13.4383,13.4528,1149300.0
2004-07-02 11:30:00,18.48,18.53,18.46,18.51,1420600.0,13.4528,13.4892,13.4383,13.4747,1420600.0
2004-07-02 12:00:00,18.51,18.55,18.45,18.47,1545500.0,13.4747,13.5038,13.431,13.4455,1545500.0
2004-07-02 12:30:00,18.47,18.48,18.43,18.46,982400.0,13.4455,13.4528,13.4164,13.4383,982400.0
2004-07-02 13:00:00,18.46,18.55,18.45,18.55,951900.0,13.4383,13.5038,13.431,13.5038,951900.0
2004-07-02 13:30:00,18.55,18.56,18.45,18.46,1335900.0,13.5038,13.5111,13.431,13.4383,1335900.0
2004-07-02 14:00:00,18.46,18.48,18.42,18.45,1320300.0,13.4383,13.4528,13.4091,13.431,1320300.0
2004-07-02 14:30:00,18.45,18.54,18.44,18.49,1812700.0,13.431,13.4965,13.4237,13.4601,1812700.0
2004-07-02 15:00:00,18.5,18.59,18.5,18.53,1669600.0,13.4674,13.5329,13.4674,13.4892,1669600.0
2004-07-02 15:30:00,18.53,18.58,18.47,18.5,2640900.0,13.4892,13.5256,13.4455,13.4674,2640900.0
2004-07-06 09:30:00,18.21,18.24,17.97,18.11,5329800.0,13.2563,13.2781,13.0816,13.1835,5329800.0
2004-07-06 10:00:00,18.11,18.19,18.04,18.13,2294600.0,13.1835,13.2417,13.1325,13.198,2294600.0
2004-07-06 10:30:00,18.14,18.15,18.05,18.05,1904900.0,13.2053,13.2126,13.1398,13.1398,1904900.0
2004-07-06 11:00:00,18.05,18.06,17.96,17.98,2635600.0,13.1398,13.1471,13.0743,13.0888,2635600.0
2004-07-06 11:30:00,17.99,17.99,17.82,17.94,2584100.0,13.0961,13.0961,12.9724,13.0597,2584100.0
2004-07-06 12:00:00,17.93,18.0,17.9,17.94,1274500.0,13.0524,13.1034,13.0306,13.0597,1274500.0
2004-07-06 12:30:00,17.94,17.97,17.92,17.96,808900.0,13.0597,13.0816,13.0452,13.0743,808900.0
2004-07-06 13:00:00,17.96,17.97,17.9,17.9,720300.0,13.0743,13.0816,13.0306,13.0306,720300.0
2004-07-06 13:30:00,17.9,17.93,17.85,17.87,839000.0,13.0306,13.0524,12.9942,13.0088,839000.0
2004-07-06 14:00:00,17.87,17.9,17.77,17.85,2076600.0,13.0088,13.0306,12.936,12.9942,2076600.0
2004-07-06 14:30:00,17.85,17.97,17.85,17.94,1903900.0,12.9942,13.0816,12.9942,13.0597,1903900.0
2004-07-06 15:00:00,17.94,18.03,17.94,18.03,2202500.0,13.0597,13.1252,13.0597,13.1252,2202500.0
2004-07-06 15:30:00,18.02,18.12,18.02,18.1,3906100.0,13.118,13.1908,13.118,13.1762,3906100.0
2004-07-07 09:30:00,17.99,18.35,17.94,18.3,3873900.0,13.0961,13.3582,13.0597,13.3218,3873900.0
2004-07-07 10:00:00,18.3,18.38,18.17,18.2,1635200.0,13.3218,13.38,13.2272,13.249,1635200.0
2004-07-07 10:30:00,18.21,18.23,18.13,18.13,1354700.0,13.2563,13.2708,13.198,13.198,1354700.0
2004-07-07 11:00:00,18.13,18.24,18.13,18.16,1449300.0,13.198,13.2781,13.198,13.2199,1449300.0
2004-07-07 11:30:00,18.15,18.2,18.1,18.18,924800.0,13.2126,13.249,13.1762,13.2344,924800.0
2004-07-07 12:00:00,18.19,18.24,18.16,18.16,613900.0,13.2417,13.2781,13.2199,13.2199,613900.0
2004-07-07 12:30:00,18.16,18.22,18.15,18.19,647400.0,13.2199,13.2636,13.2126,13.2417,647400.0
2004-07-07 13:00:00,18.17,18.27,18.15,18.27,903100.0,13.2272,13.2999,13.2126,13.2999,903100.0
2004-07-07 13:30:00,18.26,18.3,18.23,18.26,710700.0,13.2927,13.3218,13.2708,13.2927,710700.0
2004-07-07 14:00:00,18.27,18.47,18.23,18.46,2151700.0,13.2999,13.4455,13.2708,13.4383,2151700.0
2004-07-07 14:30:00,18.46,18.48,18.17,18.4,1445000.0,13.4383,13.4528,13.2272,13.3946,1445000.0
2004-07-07 15:00:00,18.41,18.41,18.22,18.22,1296800.0,13.4019,13.4019,13.2636,13.2636,1296800.0
2004-07-07 15:30:00,18.22,18.25,18.18,18.21,2021000.0,13.2636,13.2854,13.2344,13.2563,2021000.0
2004-07-08 09:30:00,18.05,18.47,18.0,18.36,4508700.0,13.1398,13.4455,13.1034,13.3655,4508700.0
2004-07-08 10:00:00,18.36,18.39,18.2,18.28,3039800.0,13.3655,13.3873,13.249,13.3072,3039800.0
2004-07-08 10:30:00,18.29,18.39,18.26,18.36,2047100.0,13.3145,13.3873,13.2927,13.3655,2047100.0
2004-07-08 11:00:00,18.37,18.56,18.31,18.52,2827900.0,13.3727,13.5111,13.3291,13.4819,2827900.0
2004-07-08 11:30:00,18.52,18.67,18.5,18.53,2638000.0,13.4819,13.5911,13.4674,13.4892,2638000.0
2004-07-08 12:00:00,18.52,18.61,18.52,18.55,1572400.0,13.4819,13.5475,13.4819,13.5038,1572400.0
2004-07-08 12:30:00,18.56,18.6,18.49,18.54,1475800.0,13.5111,13.5402,13.4601,13.4965,1475800.0
2004-07-08 13:00:00,18.54,18.63,18.52,18.62,1744600.0,13.4965,13.562,13.4819,13.5547,1744600.0
2004-07-08 13:30:00,18.62,18.65,18.46,18.47,1532300.0,13.5547,13.5766,13.4383,13.4455,1532300.0
2004-07-08 14:00:00,18.47,18.56,18.44,18.52,1936300.0,13.4455,13.5111,13.4237,13.4819,1936300.0
2004-07-08 14:30:00,18.52,18.54,18.42,18.46,1425500.0,13.4819,13.4965,13.4091,13.4383,1425500.0
2004-07-08 15:00:00,18.46,18.54,18.38,18.47,1642900.0,13.4383,13.4965,13.38,13.4455,1642900.0
2004-07-08 15:30:00,18.47,18.51,18.32,18.37,2295600.0,13.4455,13.4747,13.3363,13.3727,2295600.0
2004-07-09 09:30:00,18.47,18.73,18.46,18.6,2979200.0,13.4455,13.6348,13.4383,13.5402,2979200.0
2004-07-09 10:00:00,18.6,18.76,18.58,18.66,2011400.0,13.5402,13.6567,13.5256,13.5839,2011400.0
2004-07-09 10:30:00,18.67,18.7,18.61,18.63,1176000.0,13.5911,13.613,13.5475,13.562,1176000.0
2004-07-09 11:00:00,18.64,18.67,18.6,18.66,714000.0,13.5693,13.5911,13.5402,13.5839,714000.0
2004-07-09 11:30:00,18.66,18.67,18.49,18.53,1423900.0,13.5839,13.5911,13.4601,13.4892,1423900.0
2004-07-09 12:00:00,18.53,18.54,18.38,18.38,1384700.0,13.4892,13.4965,13.38,13.38,1384700.0
2004-07-09 12:30:00,18.38,18.44,18.37,18.39,1245200.0,13.38,13.4237,13.3727,13.3873,1245200.0
2004-07-09 13:00:00,18.4,18.48,18.37,18.44,831500.0,13.3946,13.4528,13.3727,13.4237,831500.0
2004-07-09 13:30:00,18.45,18.49,18.4,18.47,911000.0,13.431,13.4601,13.3946,13.4455,911000.0
2004-07-09 14:00:00,18.47,18.48,18.4,18.47,1362000.0,13.4455,13.4528,13.3946,13.4455,1362000.0
2004-07-09 14:30:00,18.47,18.47,18.42,18.46,1145400.0,13.4455,13.4455,13.4091,13.4383,1145400.0
2004-07-09 15:00:00,18.45,18.67,18.41,18.6,3176300.0,13.431,13.5911,13.4019,13.5402,3176300.0
2004-07-09 15:30:00,18.61,18.66,18.58,18.64,2762500.0,13.5475,13.5839,13.5256,13.5693,2762500.0
2004-07-12 09:30:00,18.15,18.2,17.86,17.99,7948500.0,13.2126,13.249,13.0015,13.0961,7948500.0
2004-07-12 10:00:00,17.98,18.08,17.89,17.93,4136500.0,13.0888,13.1616,13.0233,13.0524,4136500.0
2004-07-12 10:30:00,17.93,18.07,17.89,18.07,2638800.0,13.0524,13.1544,13.0233,13.1544,2638800.0
2004-07-12 11:00:00,18.08,18.1,17.97,18.06,1840400.0,13.1616,13.1762,13.0816,13.1471,1840400.0
2004-07-12 11:30:00,18.06,18.11,17.97,18.0,1880100.0,13.1471,13.1835,13.0816,13.1034,1880100.0
2004-07-12 12:00:00,17.99,18.05,17.97,18.04,969500.0,13.0961,13.1398,13.0816,13.1325,969500.0
2004-07-12 12:30:00,18.03,18.05,18.0,18.04,831200.0,13.1252,13.1398,13.1034,13.1325,831200.0
2004-07-12 13:00:00,18.05,18.05,17.96,17.96,1439200.0,13.1398,13.1398,13.0743,13.0743,1439200.0
2004-07-12 13:30:00,17.96,17.97,17.9,17.95,1574600.0,13.0743,13.0816,13.0306,13.067,1574600.0
2004-07-12 14:00:00,17.96,18.1,17.94,18.08,1944100.0,13.0743,13.1762,13.0597,13.1616,1944100.0
2004-07-12 14:30:00,18.07,18.18,17.97,17.99,2539800.0,13.1544,13.2344,13.0816,13.0961,2539800.0
2004-07-12 15:00:00,17.98,18.12,17.96,18.06,2150900.0,13.0888,13.1908,13.0743,13.1471,2150900.0
2004-07-12 15:30:00,18.06,18.16,18.0,18.16,3303900.0,13.1471,13.2199,13.1034,13.2199,3303900.0
2004-07-13 09:30:00,18.18,18.26,18.13,18.18,2927300.0,13.2344,13.2927,13.198,13.2344,2927300.0
2004-07-13 10:00:00,18.18,18.19,18.0,18.09,1978900.0,13.2344,13.2417,13.1034,13.1689,1978900.0
2004-07-13 10:30:00,18.08,18.13,18.05,18.1,1312900.0,13.1616,13.198,13.1398,13.1762,1312900.0
2004-07-13 11:00:00,18.1,18.12,17.96,18.02,1811800.0,13.1762,13.1908,13.0743,13.118,1811800.0
2004-07-13 11:30:00,18.02,18.02,17.95,17.98,1217100.0,13.118,13.118,13.067,13.0888,1217100.0
2004-07-13 12:00:00,17.98,17.99,17.95,17.96,622100.0,13.0888,13.0961,13.067,13.0743,622100.0
2004-07-13 12:30:00,17.96,18.12,17.95,18.1,1186800.0,13.0743,13.1908,13.067,13.1762,1186800.0
2004-07-13 13:00:00,18.11,18.13,17.8,17.86,5580900.0,13.1835,13.198,12.9578,13.0015,5580900.0
2004-07-13 13:30:00,17.86,17.89,17.75,17.85,3904100.0,13.0015,13.0233,12.9214,12.9942,3904100.0
2004-07-13 14:00:00,17.85,18.01,17.85,17.9,2352500.0,12.9942,13.1107,12.9942,13.0306,2352500.0
2004-07-13 14:30:00,17.9,17.95,17.85,17.86,1462700.0,13.0306,13.067,12.9942,13.0015,1462700.0
2004-07-13 15:00:00,17.87,17.92,17.83,17.91,1587500.0,13.0088,13.0452,12.9796,13.0379,1587500.0
2004-07-13 15:30:00,17.9,17.99,17.89,17.92,3353800.0,13.0306,13.0961,13.0233,13.0452,3353800.0
2004-07-14 09:30:00,17.13,17.5,16.85,17.01,12544300.0,12.4701,12.7394,12.2662,12.3827,12544300.0
2004-07-14 10:00:00,17.01,17.17,16.97,17.11,9927400.0,12.3827,12.4992,12.3536,12.4555,9927400.0
2004-07-14 10:30:00,17.12,17.26,17.07,17.09,4316800.0,12.4628,12.5647,12.4264,12.4409,4316800.0
2004-07-14 11:00:00,17.1,17.11,16.95,17.05,4383800.0,12.4482,12.4555,12.339,12.4118,4383800.0
2004-07-14 11:30:00,17.05,17.14,16.99,17.0,3348900.0,12.4118,12.4773,12.3682,12.3754,3348900.0
2004-07-14 12:00:00,17.0,17.03,16.88,16.9,3256100.0,12.3754,12.3973,12.2881,12.3026,3256100.0
2004-07-14 12:30:00,16.9,16.94,16.8,16.92,3577900.0,12.3026,12.3318,12.2298,12.3172,3577900.0
2004-07-14 13:00:00,16.92,16.97,16.85,16.87,3010900.0,12.3172,12.3536,12.2662,12.2808,3010900.0
2004-07-14 13:30:00,16.87,16.89,16.8,16.89,2399800.0,12.2808,12.2954,12.2298,12.2954,2399800.0
2004-07-14 14:00:00,16.88,16.96,16.87,16.87,2016000.0,12.2881,12.3463,12.2808,12.2808,2016000.0
2004-07-14 14:30:00,16.87,16.88,16.74,16.81,3170200.0,12.2808,12.2881,12.1862,12.2371,3170200.0
2004-07-14 15:00:00,16.81,16.82,16.64,16.65,4092700.0,12.2371,12.2444,12.1134,12.1206,4092700.0
2004-07-14 15:30:00,16.65,16.87,16.63,16.83,7691700.0,12.1206,12.2808,12.1061,12.2517,7691700.0
2004-07-15 09:30:00,16.95,16.99,16.76,16.81,5656200.0,12.339,12.3682,12.2007,12.2371,5656200.0
2004-07-15 10:00:00,16.8,16.91,16.67,16.9,3672800.0,12.2298,12.3099,12.1352,12.3026,3672800.0
2004-07-15 10:30:00,16.89,16.94,16.83,16.91,2436200.0,12.2954,12.3318,12.2517,12.3099,2436200.0
2004-07-15 11:00:00,16.91,16.96,16.84,16.92,2135500.0,12.3099,12.3463,12.259,12.3172,2135500.0
2004-07-15 11:30:00,16.92,17.1,16.92,17.06,3251600.0,12.3172,12.4482,12.3172,12.4191,3251600.0
2004-07-15 12:00:00,17.06,17.15,17.05,17.1,2800700.0,12.4191,12.4846,12.4118,12.4482,2800700.0
2004-07-15 12:30:00,17.1,17.16,17.07,17.12,1445500.0,12.4482,12.4919,12.4264,12.4628,1445500.0
2004-07-15 13:00:00,17.13,17.13,17.04,17.07,1156800.0,12.4701,12.4701,12.4045,12.4264,1156800.0
2004-07-15 13:30:00,17.07,17.08,16.91,16.98,1806700.0,12.4264,12.4337,12.3099,12.3609,1806700.0
2004-07-15 14:00:00,16.98,17.15,16.95,17.0,1288300.0,12.3609,12.4846,12.339,12.3754,1288300.0
2004-07-15 14:30:00,17.01,17.06,16.98,16.99,1696800.0,12.3827,12.4191,12.3609,12.3682,1696800.0
2004-07-15 15:00:00,16.99,17.0,16.86,16.87,2124900.0,12.3682,12.3754,12.2735,12.2808,2124900.0
2004-07-15 15:30:00,16.87,16.91,16.77,16.78,4011100.0,12.2808,12.3099,12.208,12.2153,4011100.0
2004-07-16 09:30:00,17.11,17.2,16.86,16.95,4317400.0,12.4555,12.521,12.2735,12.339,4317400.0
2004-07-16 10:00:00,16.95,16.97,16.85,16.93,2613500.0,12.339,12.3536,12.2662,12.3245,2613500.0
2004-07-16 10:30:00,16.93,16.93,16.8,16.83,2455000.0,12.3245,12.3245,12.2298,12.2517,2455000.0
2004-07-16 11:00:00,16.83,16.95,16.83,16.85,2222200.0,12.2517,12.339,12.2517,12.2662,2222200.0
2004-07-16 11:30:00,16.84,16.9,16.84,16.87,1246600.0,12.259,12.3026,12.259,12.2808,1246600.0
2004-07-16 12:00:00,16.87,16.91,16.84,16.9,1302300.0,12.2808,12.3099,12.259,12.3026,1302300.0
2004-07-16 12:30:00,16.89,16.92,16.87,16.88,1214000.0,12.2954,12.3172,12.2808,12.2881,1214000.0
2004-07-16 13:00:00,16.89,16.89,16.8,16.86,1327700.0,12.2954,12.2954,12.2298,12.2735,1327700.0
2004-07-16 13:30:00,16.86,16.87,16.76,16.82,884600.0,12.2735,12.2808,12.2007,12.2444,884600.0
2004-07-16 14:00:00,16.81,16.82,16.66,16.68,1636700.0,12.2371,12.2444,12.1279,12.1425,1636700.0
2004-07-16 14:30:00,16.67,16.85,16.65,16.78,2526500.0,12.1352,12.2662,12.1206,12.2153,2526500.0
2004-07-16 15:00:00,16.78,16.87,16.76,16.87,2261800.0,12.2153,12.2808,12.2007,12.2808,2261800.0
2004-07-16 15:30:00,16.87,16.88,16.66,16.66,3608200.0,12.2808,12.2881,12.1279,12.1279,3608200.0
2004-07-19 09:30:00,16.79,17.0,16.65,16.91,3927000.0,12.2226,12.3754,12.1206,12.3099,3927000.0
2004-07-19 10:00:00,16.91,16.95,16.8,16.84,1997000.0,12.3099,12.339,12.2298,12.259,1997000.0
2004-07-19 10:30:00,16.84,16.95,16.77,16.9,1481000.0,12.259,12.339,12.208,12.3026,1481000.0
2004-07-19 11:00:00,16.9,16.93,16.89,16.9,1336100.0,12.3026,12.3245,12.2954,12.3026,1336100.0
2004-07-19 11:30:00,16.9,16.91,16.77,16.81,2106100.0,12.3026,12.3099,12.208,12.2371,2106100.0
2004-07-19 12:00:00,16.8,16.83,16.73,16.75,1280600.0,12.2298,12.2517,12.1789,12.1934,1280600.0
2004-07-19 12:30:00,16.75,16.76,16.64,16.75,1873000.0,12.1934,12.2007,12.1134,12.1934,1873000.0
2004-07-19 13:00:00,16.76,16.82,16.74,16.78,1074900.0,12.2007,12.2444,12.1862,12.2153,1074900.0
2004-07-19 13:30:00,16.78,16.84,16.73,16.74,1094600.0,12.2153,12.259,12.1789,12.1862,1094600.0
2004-07-19 14:00:00,16.75,16.91,16.7,16.91,1757900.0,12.1934,12.3099,12.157,12.3099,1757900.0
2004-07-19 14:30:00,16.9,16.97,16.84,16.91,2257900.0,12.3026,12.3536,12.259,12.3099,2257900.0
2004-07-19 15:00:00,16.91,16.95,16.82,16.91,2273300.0,12.3099,12.339,12.2444,12.3099,2273300.0
2004-07-19 15:30:00,16.92,16.92,16.75,16.78,2988500.0,12.3172,12.3172,12.1934,12.2153,2988500.0
2004-07-20 09:30:00,16.79,16.93,16.67,16.9,4204600.0,12.2226,12.3245,12.1352,12.3026,4204600.0
2004-07-20 10:00:00,16.89,16.98,16.83,16.96,2160500.0,12.2954,12.3609,12.2517,12.3463,2160500.0
2004-07-20 10:30:00,16.96,17.05,16.85,17.02,2668200.0,12.3463,12.4118,12.2662,12.39,2668200.0
2004-07-20 11:00:00,17.01,17.1,17.0,17.07,2514100.0,12.3827,12.4482,12.3754,12.4264,2514100.0
2004-07-20 11:30:00,17.08,17.14,17.01,17.05,1779100.0,12.4337,12.4773,12.3827,12.4118,1779100.0
2004-07-20 12:00:00,17.05,17.12,17.04,17.11,1168000.0,12.4118,12.4628,12.4045,12.4555,1168000.0
2004-07-20 12:30:00,17.11,17.18,17.07,17.07,1152300.0,12.4555,12.5065,12.4264,12.4264,1152300.0
2004-07-20 13:00:00,17.08,17.2,17.04,17.2,1800700.0,12.4337,12.521,12.4045,12.521,1800700.0
2004-07-20 13:30:00,17.2,17.22,17.12,17.16,1170100.0,12.521,12.5356,12.4628,12.4919,1170100.0
2004-07-20 14:00:00,17.16,17.17,17.12,17.15,1470400.0,12.4919,12.4992,12.4628,12.4846,1470400.0
2004-07-20 14:30:00,17.16,17.19,17.04,17.08,2094500.0,12.4919,12.5137,12.4045,12.4337,2094500.0
2004-07-20 15:00:00,17.07,17.18,17.07,17.18,2199100.0,12.4264,12.5065,12.4264,12.5065,2199100.0
2004-07-20 15:30:00,17.17,17.28,17.1,17.24,3424600.0,12.4992,12.5793,12.4482,12.5501,3424600.0
2004-07-21 09:30:00,17.4,17.4,17.03,17.06,4046200.0,12.6666,12.6666,12.3973,12.4191,4046200.0
2004-07-21 10:00:00,17.06,17.15,17.03,17.07,3477100.0,12.4191,12.4846,12.3973,12.4264,3477100.0
2004-07-21 10:30:00,17.07,17.09,16.96,17.05,2824300.0,12.4264,12.4409,12.3463,12.4118,2824300.0
2004-07-21 11:00:00,17.05,17.06,16.96,16.99,3074800.0,12.4118,12.4191,12.3463,12.3682,3074800.0
2004-07-21 11:30:00,16.98,17.02,16.93,16.97,1655100.0,12.3609,12.39,12.3245,12.3536,1655100.0
2004-07-21 12:00:00,16.97,17.01,16.91,17.01,2815700.0,12.3536,12.3827,12.3099,12.3827,2815700.0
2004-07-21 12:30:00,17.0,17.09,16.97,17.03,1178600.0,12.3754,12.4409,12.3536,12.3973,1178600.0
2004-07-21 13:00:00,17.03,17.04,16.87,16.89,1514400.0,12.3973,12.4045,12.2808,12.2954,1514400.0
2004-07-21 13:30:00,16.9,16.92,16.82,16.83,2323000.0,12.3026,12.3172,12.2444,12.2517,2323000.0
2004-07-21 14:00:00,16.83,16.87,16.8,16.82,1935400.0,12.2517,12.2808,12.2298,12.2444,1935400.0
2004-07-21 14:30:00,16.82,16.86,16.74,16.78,2825200.0,12.2444,12.2735,12.1862,12.2153,2825200.0
2004-07-21 15:00:00,16.77,16.81,16.7,16.72,3840200.0,12.208,12.2371,12.157,12.1716,3840200.0
2004-07-21 15:30:00,16.72,16.77,16.6,16.62,4094500.0,12.1716,12.208,12.0842,12.0988,4094500.0
2004-07-22 09:30:00,16.62,17.0,16.61,16.73,4393000.0,12.0988,12.3754,12.0915,12.1789,4393000.0
2004-07-22 10:00:00,16.73,16.9,16.47,16.51,4004700.0,12.1789,12.3026,11.9896,12.0187,4004700.0
2004-07-22 10:30:00,16.51,16.63,16.5,16.6,1726200.0,12.0187,12.1061,12.0114,12.0842,1726200.0
2004-07-22 11:00:00,16.6,16.8,16.44,16.53,2690000.0,12.0842,12.2298,11.9678,12.0333,2690000.0
2004-07-22 11:30:00,16.53,16.58,16.43,16.54,2039100.0,12.0333,12.0697,11.9605,12.0406,2039100.0
2004-07-22 12:00:00,16.54,16.74,16.52,16.68,2388700.0,12.0406,12.1862,12.026,12.1425,2388700.0
2004-07-22 12:30:00,16.67,16.83,16.66,16.76,2574600.0,12.1352,12.2517,12.1279,12.2007,2574600.0
2004-07-22 13:00:00,16.76,16.81,16.65,16.65,1045400.0,12.2007,12.2371,12.1206,12.1206,1045400.0
2004-07-22 13:30:00,16.69,16.71,16.68,16.71,101300.0,12.1498,12.1643,12.1425,12.1643,101300.0
2004-07-22 14:00:00,16.71,16.91,16.7,16.87,2723600.0,12.1643,12.3099,12.157,12.2808,2723600.0
2004-07-22 14:30:00,16.87,17.01,16.87,16.94,3073500.0,12.2808,12.3827,12.2808,12.3318,3073500.0
2004-07-22 15:00:00,16.95,17.0,16.86,16.95,2326100.0,12.339,12.3754,12.2735,12.339,2326100.0
2004-07-22 15:30:00,16.96,17.0,16.84,16.92,2659800.0,12.3463,12.3754,12.259,12.3172,2659800.0
2004-07-23 09:30:00,16.75,16.84,16.5,16.55,3636500.0,12.1934,12.259,12.0114,12.0478,3636500.0
2004-07-23 10:00:00,16.55,16.87,16.51,16.78,3105100.0,12.0478,12.2808,12.0187,12.2153,3105100.0
2004-07-23 10:30:00,16.78,16.82,16.7,16.74,1819800.0,12.2153,12.2444,12.157,12.1862,1819800.0
2004-07-23 11:00:00,16.74,16.76,16.61,16.68,1185300.0,12.1862,12.2007,12.0915,12.1425,1185300.0
2004-07-23 11:30:00,16.67,16.72,16.61,16.71,967000.0,12.1352,12.1716,12.0915,12.1643,967000.0
2004-07-23 12:00:00,16.71,16.71,16.55,16.59,1034600.0,12.1643,12.1643,12.0478,12.077,1034600.0
2004-07-23 12:30:00,16.59,16.6,16.54,16.57,724200.0,12.077,12.0842,12.0406,12.0624,724200.0
2004-07-23 13:00:00,16.57,16.6,16.54,16.57,633300.0,12.0624,12.0842,12.0406,12.0624,633300.0
2004-07-23 13:30:00,16.56,16.6,16.5,16.5,736200.0,12.0551,12.0842,12.0114,12.0114,736200.0
2004-07-23 14:00:00,16.5,16.51,16.36,16.46,1955400.0,12.0114,12.0187,11.9095,11.9823,1955400.0
2004-07-23 14:30:00,16.47,16.47,16.4,16.42,1101300.0,11.9896,11.9896,11.9387,11.9532,1101300.0
2004-07-23 15:00:00,16.42,16.45,16.33,16.44,1536900.0,11.9532,11.975,11.8877,11.9678,1536900.0
2004-07-23 15:30:00,16.44,16.46,16.34,16.36,2642300.0,11.9678,11.9823,11.895,11.9095,2642300.0
2004-07-26 09:30:00,16.32,16.53,16.3,16.45,2724600.0,11.8804,12.0333,11.8659,11.975,2724600.0
2004-07-26 10:00:00,16.45,16.51,16.24,16.38,1774200.0,11.975,12.0187,11.8222,11.9241,1774200.0
2004-07-26 10:30:00,16.38,16.49,16.31,16.35,1873800.0,11.9241,12.0042,11.8731,11.9023,1873800.0
2004-07-26 11:00:00,16.35,16.37,16.14,16.23,2139900.0,11.9023,11.9168,11.7494,11.8149,2139900.0
2004-07-26 11:30:00,16.23,16.32,16.11,16.28,1809500.0,11.8149,11.8804,11.7275,11.8513,1809500.0
2004-07-26 12:00:00,16.28,16.32,16.21,16.23,1028800.0,11.8513,11.8804,11.8003,11.8149,1028800.0
2004-07-26 12:30:00,16.24,16.27,16.16,16.2,1211400.0,11.8222,11.844,11.7639,11.7931,1211400.0
2004-07-26 13:00:00,16.19,16.31,16.15,16.28,1304500.0,11.7858,11.8731,11.7567,11.8513,1304500.0
2004-07-26 13:30:00,16.27,16.31,16.16,16.17,1198700.0,11.844,11.8731,11.7639,11.7712,1198700.0
2004-07-26 14:00:00,16.17,16.25,16.12,16.22,1711200.0,11.7712,11.8295,11.7348,11.8076,1711200.0
2004-07-26 14:30:00,16.22,16.23,16.07,16.08,1429800.0,11.8076,11.8149,11.6984,11.7057,1429800.0
2004-07-26 15:00:00,16.07,16.19,16.05,16.18,2984200.0,11.6984,11.7858,11.6839,11.7785,2984200.0
2004-07-26 15:30:00,16.18,16.31,16.15,16.19,3809500.0,11.7785,11.8731,11.7567,11.7858,3809500.0
2004-07-27 09:30:00,16.24,16.28,16.1,16.15,1745800.0,11.8222,11.8513,11.7203,11.7567,1745800.0
2004-07-27 10:00:00,16.14,16.3,16.13,16.17,2373300.0,11.7494,11.8659,11.7421,11.7712,2373300.0
2004-07-27 10:30:00,16.17,16.17,16.05,16.08,2222900.0,11.7712,11.7712,11.6839,11.7057,2222900.0
2004-07-27 11:00:00,16.08,16.09,15.98,16.02,1758700.0,11.7057,11.713,11.6329,11.662,1758700.0
2004-07-27 11:30:00,16.02,16.07,15.9,16.03,2108500.0,11.662,11.6984,11.5747,11.6693,2108500.0
2004-07-27 12:00:00,16.03,16.07,15.98,16.04,1943100.0,11.6693,11.6984,11.6329,11.6766,1943100.0
2004-07-27 12:30:00,16.04,16.14,15.98,16.09,1572000.0,11.6766,11.7494,11.6329,11.713,1572000.0
2004-07-27 13:00:00,16.09,16.1,16.02,16.09,1072500.0,11.713,11.7203,11.662,11.713,1072500.0
2004-07-27 13:30:00,16.09,16.09,15.96,16.01,1413500.0,11.713,11.713,11.6183,11.6547,1413500.0
2004-07-27 14:00:00,16.01,16.1,15.97,16.1,1373800.0,11.6547,11.7203,11.6256,11.7203,1373800.0
2004-07-27 14:30:00,16.1,16.26,16.07,16.24,2603400.0,11.7203,11.8367,11.6984,11.8222,2603400.0
2004-07-27 15:00:00,16.24,16.36,16.16,16.19,3383700.0,11.8222,11.9095,11.7639,11.7858,3383700.0
2004-07-27 15:30:00,16.19,16.27,16.15,16.16,2962600.0,11.7858,11.844,11.7567,11.7639,2962600.0
2004-07-28 09:30:00,15.96,16.07,15.9,16.06,3588500.0,11.6183,11.6984,11.5747,11.6911,3588500.0
2004-07-28 10:00:00,16.06,16.06,15.83,15.87,4072100.0,11.6911,11.6911,11.5237,11.5528,4072100.0
2004-07-28 10:30:00,15.88,15.94,15.73,15.78,3904900.0,11.5601,11.6038,11.4509,11.4873,3904900.0
2004-07-28 11:00:00,15.78,15.84,15.68,15.76,2802200.0,11.4873,11.531,11.4145,11.4728,2802200.0
2004-07-28 11:30:00,15.75,15.8,15.7,15.75,1463200.0,11.4655,11.5019,11.4291,11.4655,1463200.0
2004-07-28 12:00:00,15.74,15.76,15.62,15.65,2085500.0,11.4582,11.4728,11.3708,11.3927,2085500.0
2004-07-28 12:30:00,15.65,15.7,15.61,15.66,1383700.0,11.3927,11.4291,11.3636,11.4,1383700.0
2004-07-28 13:00:00,15.66,15.78,15.65,15.75,1717500.0,11.4,11.4873,11.3927,11.4655,1717500.0
2004-07-28 13:30:00,15.76,15.8,15.68,15.68,1006000.0,11.4728,11.5019,11.4145,11.4145,1006000.0
2004-07-28 14:00:00,15.68,15.81,15.68,15.78,1317000.0,11.4145,11.5092,11.4145,11.4873,1317000.0
2004-07-28 14:30:00,15.78,15.86,15.75,15.83,1809100.0,11.4873,11.5455,11.4655,11.5237,1809100.0
2004-07-28 15:00:00,15.84,15.96,15.8,15.93,3413700.0,11.531,11.6183,11.5019,11.5965,3413700.0
2004-07-28 15:30:00,15.92,16.01,15.84,15.87,4844000.0,11.5892,11.6547,11.531,11.5528,4844000.0
2004-07-29 09:30:00,16.11,16.29,16.08,16.26,4444400.0,11.7275,11.8586,11.7057,11.8367,4444400.0
2004-07-29 10:00:00,16.27,16.29,16.09,16.13,2723200.0,11.844,11.8586,11.713,11.7421,2723200.0
2004-07-29 10:30:00,16.14,16.28,16.13,16.26,2409000.0,11.7494,11.8513,11.7421,11.8367,2409000.0
2004-07-29 11:00:00,16.26,16.37,16.23,16.3,2961900.0,11.8367,11.9168,11.8149,11.8659,2961900.0
2004-07-29 11:30:00,16.3,16.4,16.28,16.37,2471500.0,11.8659,11.9387,11.8513,11.9168,2471500.0
2004-07-29 12:00:00,16.37,16.54,16.35,16.52,2464800.0,11.9168,12.0406,11.9023,12.026,2464800.0
2004-07-29 12:30:00,16.52,16.6,16.51,16.56,2369200.0,12.026,12.0842,12.0187,12.0551,2369200.0
2004-07-29 13:00:00,16.56,16.62,16.51,16.53,1819800.0,12.0551,12.0988,12.0187,12.0333,1819800.0
2004-07-29 13:30:00,16.52,16.55,16.46,16.49,1632700.0,12.026,12.0478,11.9823,12.0042,1632700.0
2004-07-29 14:00:00,16.5,16.5,16.32,16.38,2579300.0,12.0114,12.0114,11.8804,11.9241,2579300.0
2004-07-29 14:30:00,16.38,16.5,16.35,16.5,1935300.0,11.9241,12.0114,11.9023,12.0114,1935300.0
2004-07-29 15:00:00,16.49,16.6,16.35,16.47,3251800.0,12.0042,12.0842,11.9023,11.9896,3251800.0
2004-07-29 15:30:00,16.47,16.53,16.38,16.46,3272300.0,11.9896,12.0333,11.9241,11.9823,3272300.0
2004-07-30 09:30:00,16.51,16.78,16.49,16.67,4200800.0,12.0187,12.2153,12.0042,12.1352,4200800.0
2004-07-30 10:00:00,16.66,16.88,16.64,16.78,4639000.0,12.1279,12.2881,12.1134,12.2153,4639000.0
2004-07-30 10:30:00,16.78,16.94,16.77,16.9,3186100.0,12.2153,12.3318,12.208,12.3026,3186100.0
2004-07-30 11:00:00,16.9,16.96,16.83,16.84,2775200.0,12.3026,12.3463,12.2517,12.259,2775200.0
2004-07-30 11:30:00,16.84,16.91,16.84,16.87,1834600.0,12.259,12.3099,12.259,12.2808,1834600.0
2004-07-30 12:00:00,16.87,16.98,16.86,16.97,1877600.0,12.2808,12.3609,12.2735,12.3536,1877600.0
2004-07-30 12:30:00,16.98,17.02,16.94,17.01,2574300.0,12.3609,12.39,12.3318,12.3827,2574300.0
2004-07-30 13:00:00,17.01,17.02,16.94,16.99,1491900.0,12.3827,12.39,12.3318,12.3682,1491900.0
2004-07-30 13:30:00,16.99,17.04,16.89,17.0,2628400.0,12.3682,12.4045,12.2954,12.3754,2628400.0
2004-07-30 14:00:00,17.01,17.07,16.98,17.03,1747000.0,12.3827,12.4264,12.3609,12.3973,1747000.0
2004-07-30 14:30:00,17.03,17.07,16.99,17.01,1492200.0,12.3973,12.4264,12.3682,12.3827,1492200.0
2004-07-30 15:00:00,17.01,17.05,16.95,16.97,2387900.0,12.3827,12.4118,12.339,12.3536,2387900.0
2004-07-30 15:30:00,16.97,17.06,16.96,16.99,3981300.0,12.3536,12.4191,12.3463,12.3682,3981300.0
2004-08-02 09:30:00,16.79,17.14,16.78,17.14,3862600.0,12.2226,12.4773,12.2153,12.4773,3862600.0
2004-08-02 10:00:00,17.14,17.14,16.97,17.02,2112300.0,12.4773,12.4773,12.3536,12.39,2112300.0
2004-08-02 10:30:00,17.02,17.14,16.99,17.14,1869300.0,12.39,12.4773,12.3682,12.4773,1869300.0
2004-08-02 11:00:00,17.13,17.15,17.02,17.05,1314100.0,12.4701,12.4846,12.39,12.4118,1314100.0
2004-08-02 11:30:00,17.05,17.09,17.0,17.01,994800.0,12.4118,12.4409,12.3754,12.3827,994800.0
2004-08-02 12:00:00,17.01,17.02,16.88,16.89,1000100.0,12.3827,12.39,12.2881,12.2954,1000100.0
2004-08-02 12:30:00,16.89,17.0,16.86,16.97,1456800.0,12.2954,12.3754,12.2735,12.3536,1456800.0
2004-08-02 13:00:00,16.96,17.03,16.94,16.99,1491900.0,12.3463,12.3973,12.3318,12.3682,1491900.0
2004-08-02 13:30:00,16.99,17.05,16.95,16.99,962700.0,12.3682,12.4118,12.339,12.3682,962700.0
2004-08-02 14:00:00,17.0,17.02,16.94,16.98,1242000.0,12.3754,12.39,12.3318,12.3609,1242000.0
2004-08-02 14:30:00,16.98,17.04,16.93,16.98,1797100.0,12.3609,12.4045,12.3245,12.3609,1797100.0
2004-08-02 15:00:00,16.98,17.14,16.97,17.12,2525600.0,12.3609,12.4773,12.3536,12.4628,2525600.0
2004-08-02 15:30:00,17.13,17.19,17.06,17.12,3365300.0,12.4701,12.5137,12.4191,12.4628,3365300.0
2004-08-03 09:30:00,17.06,17.07,16.75,16.79,4316300.0,12.4191,12.4264,12.1934,12.2226,4316300.0
2004-08-03 10:00:00,16.79,16.79,16.62,16.67,3144700.0,12.2226,12.2226,12.0988,12.1352,3144700.0
2004-08-03 10:30:00,16.67,16.77,16.62,16.77,1868900.0,12.1352,12.208,12.0988,12.208,1868900.0
2004-08-03 11:00:00,16.76,16.8,16.64,16.65,1469900.0,12.2007,12.2298,12.1134,12.1206,1469900.0
2004-08-03 11:30:00,16.65,16.7,16.64,16.66,961400.0,12.1206,12.157,12.1134,12.1279,961400.0
2004-08-03 12:00:00,16.67,16.68,16.62,16.65,1503800.0,12.1352,12.1425,12.0988,12.1206,1503800.0
2004-08-03 12:30:00,16.65,16.66,16.56,16.6,946500.0,12.1206,12.1279,12.0551,12.0842,946500.0
2004-08-03 13:00:00,16.6,16.65,16.55,16.6,1450100.0,12.0842,12.1206,12.0478,12.0842,1450100.0
2004-08-03 13:30:00,16.59,16.63,16.57,16.58,1204200.0,12.077,12.1061,12.0624,12.0697,1204200.0
2004-08-03 14:00:00,16.59,16.59,16.47,16.52,1734900.0,12.077,12.077,11.9896,12.026,1734900.0
2004-08-03 14:30:00,16.52,16.53,16.43,16.48,1676400.0,12.026,12.0333,11.9605,11.9969,1676400.0
2004-08-03 15:00:00,16.49,16.55,16.45,16.47,1957800.0,12.0042,12.0478,11.975,11.9896,1957800.0
2004-08-03 15:30:00,16.47,16.57,16.45,16.45,2353300.0,11.9896,12.0624,11.975,11.975,2353300.0
2004-08-04 09:30:00,16.64,16.89,16.59,16.83,4960500.0,12.1134,12.2954,12.077,12.2517,4960500.0
2004-08-04 10:00:00,16.83,16.88,16.7,16.71,2056600.0,12.2517,12.2881,12.157,12.1643,2056600.0
2004-08-04 10:30:00,16.72,16.85,16.62,16.66,2048200.0,12.1716,12.2662,12.0988,12.1279,2048200.0
2004-08-04 11:00:00,16.62,16.78,16.6,16.78,2598300.0,12.0988,12.2153,12.0842,12.2153,2598300.0
2004-08-04 11:30:00,16.77,16.88,16.73,16.86,2314500.0,12.208,12.2881,12.1789,12.2735,2314500.0
2004-08-04 12:00:00,16.85,16.9,16.82,16.86,1368800.0,12.2662,12.3026,12.2444,12.2735,1368800.0
2004-08-04 12:30:00,16.86,16.87,16.75,16.77,967800.0,12.2735,12.2808,12.1934,12.208,967800.0
2004-08-04 13:00:00,16.76,16.85,16.72,16.83,1342700.0,12.2007,12.2662,12.1716,12.2517,1342700.0
2004-08-04 13:30:00,16.83,17.02,16.8,17.0,3201400.0,12.2517,12.39,12.2298,12.3754,3201400.0
2004-08-04 14:00:00,17.0,17.07,16.96,17.06,2706900.0,12.3754,12.4264,12.3463,12.4191,2706900.0
2004-08-04 14:30:00,17.05,17.1,16.99,17.01,2266300.0,12.4118,12.4482,12.3682,12.3827,2266300.0
2004-08-04 15:00:00,17.0,17.07,16.96,16.98,2782400.0,12.3754,12.4264,12.3463,12.3609,2782400.0
2004-08-04 15:30:00,16.97,17.02,16.93,16.98,3074800.0,12.3536,12.39,12.3245,12.3609,3074800.0
2004-08-05 15:30:00,16.89,16.95,16.8,16.83,3455200.0,12.2954,12.339,12.2298,12.2517,3455200.0
2004-08-06 09:30:00,16.53,16.69,16.41,16.62,4277900.0,12.0333,12.1498,11.9459,12.0988,4277900.0
2004-08-06 10:00:00,16.62,16.85,16.54,16.76,3780600.0,12.0988,12.2662,12.0406,12.2007,3780600.0
2004-08-06 10:30:00,16.76,16.79,16.52,16.52,2514100.0,12.2007,12.2226,12.026,12.026,2514100.0
2004-08-06 11:00:00,16.52,16.63,16.44,16.62,2164300.0,12.026,12.1061,11.9678,12.0988,2164300.0
2004-08-06 11:30:00,16.62,16.66,16.53,16.59,1223700.0,12.0988,12.1279,12.0333,12.077,1223700.0
2004-08-06 12:00:00,16.58,16.7,16.55,16.68,1318600.0,12.0697,12.157,12.0478,12.1425,1318600.0
2004-08-06 12:30:00,16.68,16.7,16.58,16.61,1179700.0,12.1425,12.157,12.0697,12.0915,1179700.0
2004-08-06 13:00:00,16.6,16.63,16.55,16.6,845800.0,12.0842,12.1061,12.0478,12.0842,845800.0
2004-08-06 13:30:00,16.6,16.62,16.5,16.55,626100.0,12.0842,12.0988,12.0114,12.0478,626100.0
2004-08-06 14:00:00,16.55,16.59,16.52,16.59,995600.0,12.0478,12.077,12.026,12.077,995600.0
2004-08-06 14:30:00,16.58,16.6,16.44,16.48,1579100.0,12.0697,12.0842,11.9678,11.9969,1579100.0
2004-08-06 15:00:00,16.48,16.49,16.3,16.3,3339400.0,11.9969,12.0042,11.8659,11.8659,3339400.0
2004-08-06 15:30:00,16.3,16.46,16.22,16.34,4445800.0,11.8659,11.9823,11.8076,11.895,4445800.0
2004-08-09 09:30:00,16.47,16.56,16.25,16.26,3506600.0,11.9896,12.0551,11.8295,11.8367,3506600.0
2004-08-09 10:00:00,16.26,16.41,16.16,16.37,3060300.0,11.8367,11.9459,11.7639,11.9168,3060300.0
2004-08-09 10:30:00,16.37,16.51,16.36,16.47,2075600.0,11.9168,12.0187,11.9095,11.9896,2075600.0
2004-08-09 11:00:00,16.46,16.5,16.43,16.48,1141300.0,11.9823,12.0114,11.9605,11.9969,1141300.0
2004-08-09 11:30:00,16.48,16.5,16.36,16.46,1556900.0,11.9969,12.0114,11.9095,11.9823,1556900.0
2004-08-09 12:00:00,16.45,16.46,16.35,16.41,1079200.0,11.975,11.9823,11.9023,11.9459,1079200.0
2004-08-09 12:30:00,16.4,16.44,16.35,16.4,1004500.0,11.9387,11.9678,11.9023,11.9387,1004500.0
2004-08-09 13:00:00,16.4,16.48,16.4,16.45,556700.0,11.9387,11.9969,11.9387,11.975,556700.0
2004-08-09 13:30:00,16.46,16.57,16.45,16.52,1475700.0,11.9823,12.0624,11.975,12.026,1475700.0
2004-08-09 14:00:00,16.53,16.59,16.46,16.59,1763300.0,12.0333,12.077,11.9823,12.077,1763300.0
2004-08-09 14:30:00,16.59,16.61,16.52,16.58,1758700.0,12.077,12.0915,12.026,12.0697,1758700.0
2004-08-09 15:00:00,16.58,16.58,16.5,16.51,1332500.0,12.0697,12.0697,12.0114,12.0187,1332500.0
2004-08-09 15:30:00,16.52,16.54,16.41,16.5,2559000.0,12.026,12.0406,11.9459,12.0114,2559000.0
2004-08-10 09:30:00,16.6,16.72,16.54,16.59,2678500.0,12.0842,12.1716,12.0406,12.077,2678500.0
2004-08-10 10:00:00,16.59,16.7,16.54,16.67,2071400.0,12.077,12.157,12.0406,12.1352,2071400.0
2004-08-10 10:30:00,16.68,16.72,16.61,16.71,1684500.0,12.1425,12.1716,12.0915,12.1643,1684500.0
2004-08-10 11:00:00,16.71,16.75,16.67,16.72,1087800.0,12.1643,12.1934,12.1352,12.1716,1087800.0
2004-08-10 11:30:00,16.71,16.75,16.67,16.69,880500.0,12.1643,12.1934,12.1352,12.1498,880500.0
2004-08-10 12:00:00,16.69,16.72,16.65,16.67,720300.0,12.1498,12.1716,12.1206,12.1352,720300.0
2004-08-10 12:30:00,16.67,16.72,16.66,16.7,545000.0,12.1352,12.1716,12.1279,12.157,545000.0
2004-08-10 13:00:00,16.71,16.74,16.69,16.72,797500.0,12.1643,12.1862,12.1498,12.1716,797500.0
2004-08-10 13:30:00,16.72,16.73,16.68,16.71,1091200.0,12.1716,12.1789,12.1425,12.1643,1091200.0
2004-08-10 14:00:00,16.71,16.75,16.65,16.65,2166300.0,12.1643,12.1934,12.1206,12.1206,2166300.0
2004-08-10 14:30:00,16.65,16.72,16.57,16.69,2591900.0,12.1206,12.1716,12.0624,12.1498,2591900.0
2004-08-10 15:00:00,16.69,16.88,16.67,16.85,2932500.0,12.1498,12.2881,12.1352,12.2662,2932500.0
2004-08-10 15:30:00,16.86,16.91,16.8,16.9,3407700.0,12.2735,12.3099,12.2298,12.3026,3407700.0
2004-08-11 09:30:00,16.31,16.36,15.95,16.02,5921600.0,11.8731,11.9095,11.6111,11.662,5921600.0
2004-08-11 10:00:00,16.02,16.08,15.9,16.06,4649100.0,11.662,11.7057,11.5747,11.6911,4649100.0
2004-08-11 10:30:00,16.05,16.16,15.97,16.16,4118300.0,11.6839,11.7639,11.6256,11.7639,4118300.0
2004-08-11 11:00:00,16.16,16.2,16.06,16.16,3573900.0,11.7639,11.7931,11.6911,11.7639,3573900.0
2004-08-11 11:30:00,16.16,16.18,16.1,16.13,2655100.0,11.7639,11.7785,11.7203,11.7421,2655100.0
2004-08-11 12:00:00,16.13,16.17,16.12,16.14,1165300.0,11.7421,11.7712,11.7348,11.7494,1165300.0
2004-08-11 12:30:00,16.14,16.15,16.11,16.14,1122100.0,11.7494,11.7567,11.7275,11.7494,1122100.0
2004-08-11 13:00:00,16.14,16.19,16.13,16.15,1355700.0,11.7494,11.7858,11.7421,11.7567,1355700.0
2004-08-11 13:30:00,16.15,16.15,16.08,16.11,1430100.0,11.7567,11.7567,11.7057,11.7275,1430100.0
2004-08-11 14:00:00,16.11,16.16,16.04,16.14,2173200.0,11.7275,11.7639,11.6766,11.7494,2173200.0
2004-08-11 14:30:00,16.14,16.2,16.11,16.2,2061300.0,11.7494,11.7931,11.7275,11.7931,2061300.0
2004-08-11 15:00:00,16.2,16.32,16.16,16.23,3329600.0,11.7931,11.8804,11.7639,11.8149,3329600.0
2004-08-11 15:30:00,16.23,16.3,16.14,16.24,4612900.0,11.8149,11.8659,11.7494,11.8222,4612900.0
2004-08-12 09:30:00,16.02,16.28,15.99,16.19,3598900.0,11.662,11.8513,11.6402,11.7858,3598900.0
2004-08-12 10:00:00,16.19,16.19,16.06,16.06,2713800.0,11.7858,11.7858,11.6911,11.6911,2713800.0
2004-08-12 10:30:00,16.06,16.06,15.91,15.91,3023800.0,11.6911,11.6911,11.5819,11.5819,3023800.0
2004-08-12 11:00:00,15.91,16.05,15.91,16.01,2123700.0,11.5819,11.6839,11.5819,11.6547,2123700.0
2004-08-12 11:30:00,16.01,16.02,15.9,15.91,1304700.0,11.6547,11.662,11.5747,11.5819,1304700.0
2004-08-12 12:00:00,15.91,15.94,15.88,15.88,1864500.0,11.5819,11.6038,11.5601,11.5601,1864500.0
2004-08-12 12:30:00,15.88,15.95,15.87,15.9,1146300.0,11.5601,11.6111,11.5528,11.5747,1146300.0
2004-08-12 13:00:00,15.9,15.9,15.74,15.77,1510000.0,11.5747,11.5747,11.4582,11.48,1510000.0
2004-08-12 13:30:00,15.77,15.77,15.69,15.76,2634600.0,11.48,11.48,11.4218,11.4728,2634600.0
2004-08-12 14:00:00,15.76,15.77,14.65,15.56,3096300.0,11.4728,11.48,10.6647,11.3272,3096300.0
2004-08-12 14:30:00,15.57,15.71,15.55,15.69,3511000.0,11.3344,11.4364,11.3199,11.4218,3511000.0
2004-08-12 15:00:00,15.68,15.73,15.61,15.69,2440900.0,11.4145,11.4509,11.3636,11.4218,2440900.0
2004-08-12 15:30:00,15.69,15.7,15.59,15.61,4240900.0,11.4218,11.4291,11.349,11.3636,4240900.0
2004-08-13 09:30:00,15.75,15.75,15.56,15.58,2342900.0,11.4655,11.4655,11.3272,11.3417,2342900.0
2004-08-13 10:00:00,15.58,15.59,15.46,15.47,2379800.0,11.3417,11.349,11.2544,11.2616,2379800.0
2004-08-13 10:30:00,15.47,15.53,15.41,15.42,1977400.0,11.2616,11.3053,11.218,11.2252,1977400.0
2004-08-13 11:00:00,15.43,15.58,15.43,15.49,2111000.0,11.2325,11.3417,11.2325,11.2762,2111000.0
2004-08-13 11:30:00,15.49,15.55,15.49,15.5,1427500.0,11.2762,11.3199,11.2762,11.2835,1427500.0
2004-08-13 12:00:00,15.5,15.51,15.43,15.45,1350200.0,11.2835,11.2908,11.2325,11.2471,1350200.0
2004-08-13 12:30:00,15.45,15.47,15.36,15.38,1914900.0,11.2471,11.2616,11.1816,11.1961,1914900.0
2004-08-13 13:00:00,15.38,15.4,15.37,15.4,871500.0,11.1961,11.2107,11.1888,11.2107,871500.0
2004-08-13 13:30:00,15.4,15.44,15.37,15.42,1302300.0,11.2107,11.2398,11.1888,11.2252,1302300.0
2004-08-13 14:00:00,15.42,15.48,15.38,15.46,1518900.0,11.2252,11.2689,11.1961,11.2544,1518900.0
2004-08-13 14:30:00,15.46,15.65,15.44,15.61,2503500.0,11.2544,11.3927,11.2398,11.3636,2503500.0
2004-08-13 15:00:00,15.61,15.65,15.52,15.53,2532700.0,11.3636,11.3927,11.298,11.3053,2532700.0
2004-08-13 15:30:00,15.53,15.68,15.52,15.65,2725200.0,11.3053,11.4145,11.298,11.3927,2725200.0
2004-08-16 09:30:00,15.71,15.95,15.68,15.9,3509600.0,11.4364,11.6111,11.4145,11.5747,3509600.0
2004-08-16 10:00:00,15.91,15.96,15.82,15.83,2437500.0,11.5819,11.6183,11.5164,11.5237,2437500.0
2004-08-16 10:30:00,15.82,15.94,15.78,15.92,1845600.0,11.5164,11.6038,11.4873,11.5892,1845600.0
2004-08-16 11:00:00,15.92,16.04,15.91,15.97,2099000.0,11.5892,11.6766,11.5819,11.6256,2099000.0
2004-08-16 11:30:00,15.96,16.0,15.89,15.9,1308200.0,11.6183,11.6475,11.5674,11.5747,1308200.0
2004-08-16 12:00:00,15.9,15.94,15.79,15.79,1244400.0,11.5747,11.6038,11.4946,11.4946,1244400.0
2004-08-16 12:30:00,15.79,15.85,15.77,15.83,1902500.0,11.4946,11.5383,11.48,11.5237,1902500.0
2004-08-16 13:00:00,15.82,15.85,15.77,15.78,1627200.0,11.5164,11.5383,11.48,11.4873,1627200.0
2004-08-16 13:30:00,15.79,15.83,15.73,15.82,2639800.0,11.4946,11.5237,11.4509,11.5164,2639800.0
2004-08-16 14:00:00,15.83,15.9,15.81,15.82,1837700.0,11.5237,11.5747,11.5092,11.5164,1837700.0
2004-08-16 14:30:00,15.82,15.88,15.79,15.82,1642100.0,11.5164,11.5601,11.4946,11.5164,1642100.0
2004-08-16 15:00:00,15.82,15.84,15.68,15.75,3382200.0,11.5164,11.531,11.4145,11.4655,3382200.0
2004-08-16 15:30:00,15.75,15.76,15.63,15.64,3298400.0,11.4655,11.4728,11.3781,11.3854,3298400.0
2004-08-17 09:30:00,15.99,16.06,15.95,16.02,6448600.0,11.6402,11.6911,11.6111,11.662,6448600.0
2004-08-17 10:00:00,16.02,16.11,16.0,16.06,5133900.0,11.662,11.7275,11.6475,11.6911,5133900.0
2004-08-17 10:30:00,16.06,16.24,16.06,16.23,3898500.0,11.6911,11.8222,11.6911,11.8149,3898500.0
2004-08-17 11:00:00,16.23,16.25,16.08,16.12,4605200.0,11.8149,11.8295,11.7057,11.7348,4605200.0
2004-08-17 11:30:00,16.12,16.19,16.01,16.13,2149700.0,11.7348,11.7858,11.6547,11.7421,2149700.0
2004-08-17 12:00:00,16.13,16.17,16.11,16.12,1630800.0,11.7421,11.7712,11.7275,11.7348,1630800.0
2004-08-17 12:30:00,16.12,16.2,16.09,16.14,1434800.0,11.7348,11.7931,11.713,11.7494,1434800.0
2004-08-17 13:00:00,16.14,16.14,16.06,16.1,2077500.0,11.7494,11.7494,11.6911,11.7203,2077500.0
2004-08-17 13:30:00,16.1,16.11,16.03,16.08,1496300.0,11.7203,11.7275,11.6693,11.7057,1496300.0
2004-08-17 14:00:00,16.07,16.09,16.02,16.07,2408600.0,11.6984,11.713,11.662,11.6984,2408600.0
2004-08-17 14:30:00,16.07,16.14,16.05,16.07,2290000.0,11.6984,11.7494,11.6839,11.6984,2290000.0
2004-08-17 15:00:00,16.07,16.09,15.92,15.92,3637400.0,11.6984,11.713,11.5892,11.5892,3637400.0
2004-08-17 15:30:00,15.93,16.05,15.89,16.0,6429500.0,11.5965,11.6839,11.5674,11.6475,6429500.0
2004-08-18 09:30:00,15.84,16.04,15.71,15.99,10800300.0,11.531,11.6766,11.4364,11.6402,10800300.0
2004-08-18 10:00:00,15.99,16.21,15.98,16.17,8984900.0,11.6402,11.8003,11.6329,11.7712,8984900.0
2004-08-18 10:30:00,16.17,16.31,16.14,16.16,7019900.0,11.7712,11.8731,11.7494,11.7639,7019900.0
2004-08-18 11:00:00,16.16,16.18,16.02,16.13,4697500.0,11.7639,11.7785,11.662,11.7421,4697500.0
2004-08-18 11:30:00,16.12,16.14,16.01,16.06,4024100.0,11.7348,11.7494,11.6547,11.6911,4024100.0
2004-08-18 12:00:00,16.07,16.09,15.99,16.05,2424100.0,11.6984,11.713,11.6402,11.6839,2424100.0
2004-08-18 12:30:00,16.05,16.1,15.99,16.03,2376400.0,11.6839,11.7203,11.6402,11.6693,2376400.0
2004-08-18 13:00:00,16.02,16.07,15.97,16.01,4809400.0,11.662,11.6984,11.6256,11.6547,4809400.0
2004-08-18 13:30:00,16.01,16.09,16.0,16.05,2347800.0,11.6547,11.713,11.6475,11.6839,2347800.0
2004-08-18 14:00:00,16.05,16.17,16.04,16.09,3645100.0,11.6839,11.7712,11.6766,11.713,3645100.0
2004-08-18 14:30:00,16.09,16.19,16.07,16.16,2811900.0,11.713,11.7858,11.6984,11.7639,2811900.0
2004-08-18 15:00:00,16.15,16.17,16.1,16.13,4152800.0,11.7567,11.7712,11.7203,11.7421,4152800.0
2004-08-18 15:30:00,16.13,16.2,16.1,16.13,6915100.0,11.7421,11.7931,11.7203,11.7421,6915100.0
2004-08-19 09:30:00,16.08,16.2,15.94,16.07,5149800.0,11.7057,11.7931,11.6038,11.6984,5149800.0
2004-08-19 10:00:00,16.08,16.08,15.95,15.98,4465700.0,11.7057,11.7057,11.6111,11.6329,4465700.0
2004-08-19 10:30:00,15.99,16.01,15.86,15.93,3553100.0,11.6402,11.6547,11.5455,11.5965,3553100.0
2004-08-19 11:00:00,15.93,16.01,15.88,16.0,1648100.0,11.5965,11.6547,11.5601,11.6475,1648100.0
2004-08-19 11:30:00,16.0,16.03,15.92,15.98,1682500.0,11.6475,11.6693,11.5892,11.6329,1682500.0
2004-08-19 12:00:00,15.98,15.99,15.92,15.95,1266900.0,11.6329,11.6402,11.5892,11.6111,1266900.0
2004-08-19 12:30:00,15.95,15.97,15.9,15.9,1071700.0,11.6111,11.6256,11.5747,11.5747,1071700.0
2004-08-19 13:00:00,15.9,15.93,15.9,15.92,565900.0,11.5747,11.5965,11.5747,11.5892,565900.0
2004-08-19 13:30:00,15.92,15.94,15.85,15.86,1501100.0,11.5892,11.6038,11.5383,11.5455,1501100.0
2004-08-19 14:00:00,15.86,15.9,15.79,15.83,2334300.0,11.5455,11.5747,11.4946,11.5237,2334300.0
2004-08-19 14:30:00,15.83,15.83,15.74,15.76,2003000.0,11.5237,11.5237,11.4582,11.4728,2003000.0
2004-08-19 15:00:00,15.76,15.85,15.7,15.84,2275700.0,11.4728,11.5383,11.4291,11.531,2275700.0
2004-08-19 15:30:00,15.84,15.93,15.78,15.85,3871800.0,11.531,11.5965,11.4873,11.5383,3871800.0
2004-08-20 09:30:00,15.81,15.9,15.66,15.79,3293100.0,11.5092,11.5747,11.4,11.4946,3293100.0
2004-08-20 10:00:00,15.79,15.85,15.72,15.78,2561200.0,11.4946,11.5383,11.4436,11.4873,2561200.0
2004-08-20 10:30:00,15.79,15.9,15.78,15.84,1976200.0,11.4946,11.5747,11.4873,11.531,1976200.0
2004-08-20 11:00:00,15.83,15.96,15.75,15.9,1894900.0,11.5237,11.6183,11.4655,11.5747,1894900.0
2004-08-20 11:30:00,15.91,15.94,15.88,15.93,1440900.0,11.5819,11.6038,11.5601,11.5965,1440900.0
2004-08-20 12:00:00,15.93,16.02,15.9,15.94,2258900.0,11.5965,11.662,11.5747,11.6038,2258900.0
2004-08-20 12:30:00,15.94,16.11,15.93,16.07,2189100.0,11.6038,11.7275,11.5965,11.6984,2189100.0
2004-08-20 13:00:00,16.07,16.11,16.03,16.08,1287500.0,11.6984,11.7275,11.6693,11.7057,1287500.0
2004-08-20 13:30:00,16.08,16.13,16.06,16.11,1201000.0,11.7057,11.7421,11.6911,11.7275,1201000.0
2004-08-20 14:00:00,16.12,16.14,16.07,16.09,1198800.0,11.7348,11.7494,11.6984,11.713,1198800.0
2004-08-20 14:30:00,16.08,16.16,16.05,16.12,1452200.0,11.7057,11.7639,11.6839,11.7348,1452200.0
2004-08-20 15:00:00,16.12,16.12,16.07,16.11,1298800.0,11.7348,11.7348,11.6984,11.7275,1298800.0
2004-08-20 15:30:00,16.11,16.12,16.01,16.02,2220700.0,11.7275,11.7348,11.6547,11.662,2220700.0
2004-08-23 09:30:00,16.1,16.15,16.06,16.12,2392100.0,11.7203,11.7567,11.6911,11.7348,2392100.0
2004-08-23 10:00:00,16.12,16.35,16.1,16.29,4050400.0,11.7348,11.9023,11.7203,11.8586,4050400.0
2004-08-23 10:30:00,16.29,16.38,16.28,16.36,2561800.0,11.8586,11.9241,11.8513,11.9095,2561800.0
2004-08-23 11:00:00,16.36,16.39,16.3,16.35,2950900.0,11.9095,11.9314,11.8659,11.9023,2950900.0
2004-08-23 11:30:00,16.35,16.38,16.32,16.35,929200.0,11.9023,11.9241,11.8804,11.9023,929200.0
2004-08-23 12:00:00,16.36,16.43,16.35,16.4,1555000.0,11.9095,11.9605,11.9023,11.9387,1555000.0
2004-08-23 12:30:00,16.4,16.43,16.32,16.32,1387600.0,11.9387,11.9605,11.8804,11.8804,1387600.0
2004-08-23 13:00:00,16.33,16.33,16.23,16.25,1630700.0,11.8877,11.8877,11.8149,11.8295,1630700.0
2004-08-23 13:30:00,16.24,16.39,16.24,16.39,1172700.0,11.8222,11.9314,11.8222,11.9314,1172700.0
2004-08-23 14:00:00,16.39,16.45,16.35,16.39,1688100.0,11.9314,11.975,11.9023,11.9314,1688100.0
2004-08-23 14:30:00,16.4,16.4,16.27,16.28,1116300.0,11.9387,11.9387,11.844,11.8513,1116300.0
2004-08-23 15:00:00,16.28,16.31,16.16,16.19,2302100.0,11.8513,11.8731,11.7639,11.7858,2302100.0
2004-08-23 15:30:00,16.19,16.27,16.19,16.23,2036000.0,11.7858,11.844,11.7858,11.8149,2036000.0
2004-08-24 09:30:00,16.35,16.36,16.11,16.19,3427200.0,11.9023,11.9095,11.7275,11.7858,3427200.0
2004-08-24 10:00:00,16.19,16.22,16.03,16.06,4052100.0,11.7858,11.8076,11.6693,11.6911,4052100.0
2004-08-24 10:30:00,16.06,16.06,15.93,15.99,4450200.0,11.6911,11.6911,11.5965,11.6402,4450200.0
2004-08-24 11:00:00,16.0,16.02,15.89,16.0,4979500.0,11.6475,11.662,11.5674,11.6475,4979500.0
2004-08-24 11:30:00,16.01,16.06,15.96,16.0,1962800.0,11.6547,11.6911,11.6183,11.6475,1962800.0
2004-08-24 12:00:00,16.0,16.01,15.95,16.0,1508200.0,11.6475,11.6547,11.6111,11.6475,1508200.0
2004-08-24 12:30:00,16.0,16.02,15.95,16.0,1968900.0,11.6475,11.662,11.6111,11.6475,1968900.0
2004-08-24 13:00:00,15.99,16.06,15.96,16.03,1615800.0,11.6402,11.6911,11.6183,11.6693,1615800.0
2004-08-24 13:30:00,16.02,16.03,15.96,15.97,792600.0,11.662,11.6693,11.6183,11.6256,792600.0
2004-08-24 14:00:00,15.97,16.02,15.95,15.95,1433400.0,11.6256,11.662,11.6111,11.6111,1433400.0
2004-08-24 14:30:00,15.95,15.98,15.95,15.96,854400.0,11.6111,11.6329,11.6111,11.6183,854400.0
2004-08-24 15:00:00,15.96,15.96,15.84,15.9,2312000.0,11.6183,11.6183,11.531,11.5747,2312000.0
2004-08-24 15:30:00,15.89,15.95,15.87,15.93,2067600.0,11.5674,11.6111,11.5528,11.5965,2067600.0
2004-08-25 09:30:00,15.91,16.02,15.81,15.88,4454100.0,11.5819,11.662,11.5092,11.5601,4454100.0
2004-08-25 10:00:00,15.88,16.14,15.85,16.12,3884200.0,11.5601,11.7494,11.5383,11.7348,3884200.0
2004-08-25 10:30:00,16.11,16.12,15.99,16.09,4679500.0,11.7275,11.7348,11.6402,11.713,4679500.0
2004-08-25 11:00:00,16.09,16.15,16.03,16.05,1587800.0,11.713,11.7567,11.6693,11.6839,1587800.0
2004-08-25 11:30:00,16.05,16.08,16.02,16.02,977100.0,11.6839,11.7057,11.662,11.662,977100.0
2004-08-25 12:00:00,16.02,16.18,16.02,16.13,1433400.0,11.662,11.7785,11.662,11.7421,1433400.0
2004-08-25 12:30:00,16.12,16.22,16.12,16.2,1329100.0,11.7348,11.8076,11.7348,11.7931,1329100.0
2004-08-25 13:00:00,16.2,16.29,16.18,16.24,2276000.0,11.7931,11.8586,11.7785,11.8222,2276000.0
2004-08-25 13:30:00,16.24,16.25,16.15,16.18,1316800.0,11.8222,11.8295,11.7567,11.7785,1316800.0
2004-08-25 14:00:00,16.18,16.26,16.13,16.21,2211000.0,11.7785,11.8367,11.7421,11.8003,2211000.0
2004-08-25 14:30:00,16.21,16.22,16.16,16.17,1295000.0,11.8003,11.8076,11.7639,11.7712,1295000.0
2004-08-25 15:00:00,16.17,16.22,16.14,16.2,1358500.0,11.7712,11.8076,11.7494,11.7931,1358500.0
2004-08-25 15:30:00,16.21,16.26,16.13,16.25,3702800.0,11.8003,11.8367,11.7421,11.8295,3702800.0
2004-08-26 09:30:00,16.06,16.2,16.02,16.14,2993200.0,11.6911,11.7931,11.662,11.7494,2993200.0
2004-08-26 10:00:00,16.14,16.15,16.03,16.06,2006800.0,11.7494,11.7567,11.6693,11.6911,2006800.0
2004-08-26 10:30:00,16.06,16.07,15.96,16.01,2640900.0,11.6911,11.6984,11.6183,11.6547,2640900.0
2004-08-26 11:00:00,16.01,16.06,15.95,15.97,4087300.0,11.6547,11.6911,11.6111,11.6256,4087300.0
2004-08-26 11:30:00,15.97,15.99,15.91,15.94,2394800.0,11.6256,11.6402,11.5819,11.6038,2394800.0
2004-08-26 12:00:00,15.95,16.05,15.94,15.99,1843000.0,11.6111,11.6839,11.6038,11.6402,1843000.0
2004-08-26 12:30:00,16.0,16.02,15.99,16.0,1114400.0,11.6475,11.662,11.6402,11.6475,1114400.0
2004-08-26 13:00:00,16.0,16.0,15.93,15.95,1565500.0,11.6475,11.6475,11.5965,11.6111,1565500.0
2004-08-26 13:30:00,15.95,15.98,15.94,15.95,1444900.0,11.6111,11.6329,11.6038,11.6111,1444900.0
2004-08-26 14:00:00,15.94,15.98,15.92,15.98,1010300.0,11.6038,11.6329,11.5892,11.6329,1010300.0
2004-08-26 14:30:00,15.98,16.01,15.97,15.97,1377000.0,11.6329,11.6547,11.6256,11.6256,1377000.0
2004-08-26 15:00:00,16.0,16.0,15.95,15.99,1705400.0,11.6475,11.6475,11.6111,11.6402,1705400.0
2004-08-26 15:30:00,16.0,16.04,15.93,15.98,3453700.0,11.6475,11.6766,11.5965,11.6329,3453700.0
2004-08-27 09:30:00,16.2,16.25,16.03,16.13,3634700.0,11.7931,11.8295,11.6693,11.7421,3634700.0
2004-08-27 10:00:00,16.14,16.26,16.11,16.21,2900200.0,11.7494,11.8367,11.7275,11.8003,2900200.0
2004-08-27 10:30:00,16.21,16.26,16.17,16.25,1774400.0,11.8003,11.8367,11.7712,11.8295,1774400.0
2004-08-27 11:00:00,16.26,16.36,16.25,16.36,2927500.0,11.8367,11.9095,11.8295,11.9095,2927500.0
2004-08-27 11:30:00,16.36,16.43,16.31,16.38,2532000.0,11.9095,11.9605,11.8731,11.9241,2532000.0
2004-08-27 12:00:00,16.39,16.39,16.33,16.37,1763100.0,11.9314,11.9314,11.8877,11.9168,1763100.0
2004-08-27 12:30:00,16.38,16.42,16.33,16.38,1564300.0,11.9241,11.9532,11.8877,11.9241,1564300.0
2004-08-27 13:00:00,16.38,16.44,16.37,16.42,1782600.0,11.9241,11.9678,11.9168,11.9532,1782600.0
2004-08-27 13:30:00,16.43,16.49,16.38,16.46,1728800.0,11.9605,12.0042,11.9241,11.9823,1728800.0
2004-08-27 14:00:00,16.46,16.49,16.41,16.43,1283500.0,11.9823,12.0042,11.9459,11.9605,1283500.0
2004-08-27 14:30:00,16.43,16.49,16.41,16.48,1357000.0,11.9605,12.0042,11.9459,11.9969,1357000.0
2004-08-27 15:00:00,16.49,16.49,16.38,16.41,2179000.0,12.0042,12.0042,11.9241,11.9459,2179000.0
2004-08-27 15:30:00,16.41,16.42,16.28,16.36,4300400.0,11.9459,11.9532,11.8513,11.9095,4300400.0
2004-08-30 09:30:00,16.32,16.39,15.97,16.27,2998100.0,11.8804,11.9314,11.6256,11.844,2998100.0
2004-08-30 10:00:00,16.27,16.32,16.23,16.25,1786500.0,11.844,11.8804,11.8149,11.8295,1786500.0
2004-08-30 10:30:00,16.25,16.26,16.06,16.09,2209900.0,11.8295,11.8367,11.6911,11.713,2209900.0
2004-08-30 11:00:00,16.09,16.15,16.08,16.1,1935400.0,11.713,11.7567,11.7057,11.7203,1935400.0
2004-08-30 11:30:00,16.1,16.16,16.09,16.09,1864500.0,11.7203,11.7639,11.713,11.713,1864500.0
2004-08-30 12:00:00,16.09,16.1,16.07,16.08,371800.0,11.713,11.7203,11.6984,11.7057,371800.0
2004-08-30 12:30:00,16.08,16.13,16.08,16.13,942800.0,11.7057,11.7421,11.7057,11.7421,942800.0
2004-08-30 13:00:00,16.13,16.14,16.1,16.12,804500.0,11.7421,11.7494,11.7203,11.7348,804500.0
2004-08-30 13:30:00,16.13,16.14,16.1,16.1,465400.0,11.7421,11.7494,11.7203,11.7203,465400.0
2004-08-30 14:00:00,16.11,16.12,16.08,16.11,731100.0,11.7275,11.7348,11.7057,11.7275,731100.0
2004-08-30 14:30:00,16.11,16.12,16.05,16.05,1181400.0,11.7275,11.7348,11.6839,11.6839,1181400.0
2004-08-30 15:00:00,16.05,16.07,15.99,16.05,1642700.0,11.6839,11.6984,11.6402,11.6839,1642700.0
2004-08-30 15:30:00,16.05,16.08,16.0,16.0,2350300.0,11.6839,11.7057,11.6475,11.6475,2350300.0
2004-08-31 09:30:00,15.99,16.05,15.83,15.94,3716300.0,11.6402,11.6839,11.5237,11.6038,3716300.0
2004-08-31 10:00:00,15.94,15.94,15.75,15.8,3124200.0,11.6038,11.6038,11.4655,11.5019,3124200.0
2004-08-31 10:30:00,15.8,15.85,15.76,15.76,2002400.0,11.5019,11.5383,11.4728,11.4728,2002400.0
2004-08-31 11:00:00,15.76,15.77,15.64,15.72,2806400.0,11.4728,11.48,11.3854,11.4436,2806400.0
2004-08-31 11:30:00,15.73,15.74,15.67,15.73,868800.0,11.4509,11.4582,11.4072,11.4509,868800.0
2004-08-31 12:00:00,15.73,15.76,15.69,15.75,681800.0,11.4509,11.4728,11.4218,11.4655,681800.0
2004-08-31 12:30:00,15.75,15.77,15.64,15.64,1493900.0,11.4655,11.48,11.3854,11.3854,1493900.0
2004-08-31 13:00:00,15.64,15.68,15.6,15.68,949100.0,11.3854,11.4145,11.3563,11.4145,949100.0
2004-08-31 13:30:00,15.68,15.72,15.58,15.72,2236500.0,11.4145,11.4436,11.3417,11.4436,2236500.0
2004-08-31 14:00:00,15.71,15.73,15.69,15.72,1152500.0,11.4364,11.4509,11.4218,11.4436,1152500.0
2004-08-31 14:30:00,15.73,15.87,15.73,15.81,2579300.0,11.4509,11.5528,11.4509,11.5092,2579300.0
2004-08-31 15:00:00,15.81,15.85,15.77,15.84,2764200.0,11.5092,11.5383,11.48,11.531,2764200.0
2004-08-31 15:30:00,15.84,15.95,15.83,15.9,3027400.0,11.531,11.6111,11.5237,11.5747,3027400.0
2004-09-01 09:30:00,15.84,16.07,15.84,16.05,2650900.0,11.531,11.6984,11.531,11.6839,2650900.0
2004-09-01 10:00:00,16.05,16.31,16.01,16.3,2935200.0,11.6839,11.8731,11.6547,11.8659,2935200.0
2004-09-01 10:30:00,16.3,16.32,16.18,16.21,3350700.0,11.8659,11.8804,11.7785,11.8003,3350700.0
2004-09-01 11:00:00,16.21,16.22,16.04,16.07,2406500.0,11.8003,11.8076,11.6766,11.6984,2406500.0
2004-09-01 11:30:00,16.07,16.1,15.98,16.05,2435400.0,11.6984,11.7203,11.6329,11.6839,2435400.0
2004-09-01 12:00:00,16.05,16.09,16.03,16.05,1460800.0,11.6839,11.713,11.6693,11.6839,1460800.0
2004-09-01 12:30:00,16.05,16.08,16.01,16.03,944900.0,11.6839,11.7057,11.6547,11.6693,944900.0
2004-09-01 13:00:00,16.03,16.05,15.79,15.97,3325000.0,11.6693,11.6839,11.4946,11.6256,3325000.0
2004-09-01 13:30:00,15.97,16.06,15.97,15.99,1429100.0,11.6256,11.6911,11.6256,11.6402,1429100.0
2004-09-01 14:00:00,15.99,16.03,15.95,16.02,1223900.0,11.6402,11.6693,11.6111,11.662,1223900.0
2004-09-01 14:30:00,16.02,16.06,15.99,16.04,1390700.0,11.662,11.6911,11.6402,11.6766,1390700.0
2004-09-01 15:00:00,16.03,16.06,15.96,16.05,2286300.0,11.6693,11.6911,11.6183,11.6839,2286300.0
2004-09-01 15:30:00,16.05,16.1,16.0,16.06,2100400.0,11.6839,11.7203,11.6475,11.6911,2100400.0
2004-09-02 09:30:00,15.98,16.12,15.93,15.96,2551700.0,11.6329,11.7348,11.5965,11.6183,2551700.0
2004-09-02 10:00:00,15.96,16.03,15.95,16.0,1355700.0,11.6183,11.6693,11.6111,11.6475,1355700.0
2004-09-02 10:30:00,16.0,16.09,15.97,16.06,1769500.0,11.6475,11.713,11.6256,11.6911,1769500.0
2004-09-02 11:00:00,16.07,16.12,16.05,16.08,1888000.0,11.6984,11.7348,11.6839,11.7057,1888000.0
2004-09-02 11:30:00,16.07,16.19,16.06,16.18,1512000.0,11.6984,11.7858,11.6911,11.7785,1512000.0
2004-09-02 12:00:00,16.19,16.19,16.15,16.16,465600.0,11.7858,11.7858,11.7567,11.7639,465600.0
2004-09-02 12:30:00,16.17,16.17,16.1,16.11,884800.0,11.7712,11.7712,11.7203,11.7275,884800.0
2004-09-02 13:00:00,16.11,16.13,16.1,16.11,583500.0,11.7275,11.7421,11.7203,11.7275,583500.0
2004-09-02 13:30:00,16.11,16.16,16.11,16.14,493000.0,11.7275,11.7639,11.7275,11.7494,493000.0
2004-09-02 14:00:00,16.15,16.26,16.14,16.25,1427200.0,11.7567,11.8367,11.7494,11.8295,1427200.0
2004-09-02 14:30:00,16.25,16.26,16.21,16.25,1500400.0,11.8295,11.8367,11.8003,11.8295,1500400.0
2004-09-02 15:00:00,16.24,16.33,16.23,16.26,2684500.0,11.8222,11.8877,11.8149,11.8367,2684500.0
2004-09-02 15:30:00,16.26,16.34,16.22,16.34,2841300.0,11.8367,11.895,11.8076,11.895,2841300.0
2004-09-03 09:30:00,15.85,16.1,15.77,15.98,6174100.0,11.5383,11.7203,11.48,11.6329,6174100.0
2004-09-03 10:00:00,15.98,15.98,15.84,15.85,3363500.0,11.6329,11.6329,11.531,11.5383,3363500.0
2004-09-03 10:30:00,15.85,15.88,15.64,15.64,5395000.0,11.5383,11.5601,11.3854,11.3854,5395000.0
2004-09-03 11:00:00,15.64,15.71,15.6,15.67,4515400.0,11.3854,11.4364,11.3563,11.4072,4515400.0
2004-09-03 11:30:00,15.67,15.78,15.67,15.75,2590000.0,11.4072,11.4873,11.4072,11.4655,2590000.0
2004-09-03 12:00:00,15.76,15.81,15.72,15.79,1528100.0,11.4728,11.5092,11.4436,11.4946,1528100.0
2004-09-03 12:30:00,15.8,15.81,15.72,15.72,899200.0,11.5019,11.5092,11.4436,11.4436,899200.0
2004-09-03 13:00:00,15.72,15.73,15.68,15.68,995300.0,11.4436,11.4509,11.4145,11.4145,995300.0
2004-09-03 13:30:00,15.69,15.8,15.69,15.72,1039400.0,11.4218,11.5019,11.4218,11.4436,1039400.0
2004-09-03 14:00:00,15.71,15.73,15.65,15.66,1100800.0,11.4364,11.4509,11.3927,11.4,1100800.0
2004-09-03 14:30:00,15.66,15.69,15.63,15.64,1021400.0,11.4,11.4218,11.3781,11.3854,1021400.0
2004-09-03 15:00:00,15.64,15.76,15.62,15.74,1857900.0,11.3854,11.4728,11.3708,11.4582,1857900.0
2004-09-03 15:30:00,15.75,15.76,15.66,15.7,2948300.0,11.4655,11.4728,11.4,11.4291,2948300.0
2004-09-07 09:30:00,15.94,15.95,15.69,15.74,4056500.0,11.6038,11.6111,11.4218,11.4582,4056500.0
2004-09-07 10:00:00,15.74,15.77,15.62,15.75,3479200.0,11.4582,11.48,11.3708,11.4655,3479200.0
2004-09-07 10:30:00,15.74,15.75,15.65,15.68,2489900.0,11.4582,11.4655,11.3927,11.4145,2489900.0
2004-09-07 11:00:00,15.68,15.82,15.68,15.8,1930200.0,11.4145,11.5164,11.4145,11.5019,1930200.0
2004-09-07 11:30:00,15.8,15.87,15.7,15.79,2744000.0,11.5019,11.5528,11.4291,11.4946,2744000.0
2004-09-07 12:00:00,15.8,15.85,15.77,15.79,1480100.0,11.5019,11.5383,11.48,11.4946,1480100.0
2004-09-07 12:30:00,15.79,15.83,15.78,15.81,765000.0,11.4946,11.5237,11.4873,11.5092,765000.0
2004-09-07 13:00:00,15.81,15.83,15.79,15.81,663200.0,11.5092,11.5237,11.4946,11.5092,663200.0
2004-09-07 13:30:00,15.8,15.82,15.64,15.67,2360700.0,11.5019,11.5164,11.3854,11.4072,2360700.0
2004-09-07 14:00:00,15.66,15.69,15.59,15.63,2415900.0,11.4,11.4218,11.349,11.3781,2415900.0
2004-09-07 14:30:00,15.62,15.64,15.43,15.47,4586300.0,11.3708,11.3854,11.2325,11.2616,4586300.0
2004-09-07 15:00:00,15.47,15.58,15.46,15.53,2915600.0,11.2616,11.3417,11.2544,11.3053,2915600.0
2004-09-07 15:30:00,15.53,15.71,15.5,15.67,4638400.0,11.3053,11.4364,11.2835,11.4072,4638400.0
2004-09-08 09:30:00,15.53,15.93,15.49,15.85,5209200.0,11.3053,11.5965,11.2762,11.5383,5209200.0
2004-09-08 10:00:00,15.85,16.09,15.82,16.08,3540200.0,11.5383,11.713,11.5164,11.7057,3540200.0
2004-09-08 10:30:00,16.08,16.09,15.78,15.86,4371200.0,11.7057,11.713,11.4873,11.5455,4371200.0
2004-09-08 11:00:00,15.85,15.91,15.82,15.88,1750900.0,11.5383,11.5819,11.5164,11.5601,1750900.0
2004-09-08 11:30:00,15.87,15.88,15.8,15.85,1228200.0,11.5528,11.5601,11.5019,11.5383,1228200.0
2004-09-08 12:00:00,15.85,15.91,15.8,15.84,1472000.0,11.5383,11.5819,11.5019,11.531,1472000.0
2004-09-08 12:30:00,15.84,15.84,15.77,15.81,2167700.0,11.531,11.531,11.48,11.5092,2167700.0
2004-09-08 13:00:00,15.8,15.92,15.8,15.85,2049800.0,11.5019,11.5892,11.5019,11.5383,2049800.0
2004-09-08 13:30:00,15.85,15.92,15.8,15.88,1117700.0,11.5383,11.5892,11.5019,11.5601,1117700.0
2004-09-08 14:00:00,15.88,15.93,15.81,15.85,1440800.0,11.5601,11.5965,11.5092,11.5383,1440800.0
2004-09-08 14:30:00,15.85,15.86,15.78,15.82,1264600.0,11.5383,11.5455,11.4873,11.5164,1264600.0
2004-09-08 15:00:00,15.81,15.85,15.78,15.82,1173400.0,11.5092,11.5383,11.4873,11.5164,1173400.0
2004-09-08 15:30:00,15.82,15.87,15.77,15.81,2305400.0,11.5164,11.5528,11.48,11.5092,2305400.0
2004-09-09 09:30:00,15.97,16.23,15.95,16.02,5137100.0,11.6256,11.8149,11.6111,11.662,5137100.0
2004-09-09 10:00:00,16.01,16.25,15.99,16.2,2763000.0,11.6547,11.8295,11.6402,11.7931,2763000.0
2004-09-09 10:30:00,16.2,16.21,16.1,16.19,2254000.0,11.7931,11.8003,11.7203,11.7858,2254000.0
2004-09-09 11:00:00,16.19,16.19,16.01,16.01,2419200.0,11.7858,11.7858,11.6547,11.6547,2419200.0
2004-09-09 11:30:00,16.01,16.05,15.96,16.02,2258100.0,11.6547,11.6839,11.6183,11.662,2258100.0
2004-09-09 12:00:00,16.02,16.12,15.91,15.92,2575200.0,11.662,11.7348,11.5819,11.5892,2575200.0
2004-09-09 12:30:00,15.91,16.23,15.91,16.19,2620700.0,11.5819,11.8149,11.5819,11.7858,2620700.0
2004-09-09 13:00:00,16.19,16.47,16.16,16.38,3534300.0,11.7858,11.9896,11.7639,11.9241,3534300.0
2004-09-09 13:30:00,16.38,16.53,16.35,16.42,2862100.0,11.9241,12.0333,11.9023,11.9532,2862100.0
2004-09-09 14:00:00,16.41,16.49,16.39,16.49,2008400.0,11.9459,12.0042,11.9314,12.0042,2008400.0
2004-09-09 14:30:00,16.49,16.53,16.44,16.5,3829800.0,12.0042,12.0333,11.9678,12.0114,3829800.0
2004-09-09 15:00:00,16.51,16.51,16.42,16.42,2211800.0,12.0187,12.0187,11.9532,11.9532,2211800.0
2004-09-09 15:30:00,16.42,16.51,16.33,16.38,3944800.0,11.9532,12.0187,11.8877,11.9241,3944800.0
2004-09-10 09:30:00,16.36,16.57,16.26,16.48,3777000.0,11.9095,12.0624,11.8367,11.9969,3777000.0
2004-09-10 10:00:00,16.48,16.65,16.39,16.62,3011000.0,11.9969,12.1206,11.9314,12.0988,3011000.0
2004-09-10 10:30:00,16.62,16.89,16.62,16.7,3933200.0,12.0988,12.2954,12.0988,12.157,3933200.0
2004-09-10 11:00:00,16.7,16.77,16.65,16.69,2071200.0,12.157,12.208,12.1206,12.1498,2071200.0
2004-09-10 11:30:00,16.69,16.85,16.67,16.75,1776300.0,12.1498,12.2662,12.1352,12.1934,1776300.0
2004-09-10 12:00:00,16.75,16.79,16.72,16.77,1020500.0,12.1934,12.2226,12.1716,12.208,1020500.0
2004-09-10 12:30:00,16.77,16.85,16.77,16.82,698400.0,12.208,12.2662,12.208,12.2444,698400.0
2004-09-10 13:00:00,16.82,16.86,16.76,16.85,1284000.0,12.2444,12.2735,12.2007,12.2662,1284000.0
2004-09-10 13:30:00,16.85,16.87,16.78,16.78,1438200.0,12.2662,12.2808,12.2153,12.2153,1438200.0
2004-09-10 14:00:00,16.79,16.88,16.75,16.87,1821400.0,12.2226,12.2881,12.1934,12.2808,1821400.0
2004-09-10 14:30:00,16.86,17.03,16.84,16.97,3258500.0,12.2735,12.3973,12.259,12.3536,3258500.0
2004-09-10 15:00:00,16.97,16.99,16.85,16.89,2019200.0,12.3536,12.3682,12.2662,12.2954,2019200.0
2004-09-10 15:30:00,16.89,16.98,16.87,16.9,2843000.0,12.2954,12.3609,12.2808,12.3026,2843000.0
2004-09-13 09:30:00,17.12,17.25,16.68,16.94,6192600.0,12.4628,12.5574,12.1425,12.3318,6192600.0
2004-09-13 10:00:00,16.94,17.19,16.93,17.19,3790900.0,12.3318,12.5137,12.3245,12.5137,3790900.0
2004-09-13 10:30:00,17.18,17.19,17.08,17.15,2976100.0,12.5065,12.5137,12.4337,12.4846,2976100.0
2004-09-13 11:00:00,17.14,17.3,17.12,17.28,2908000.0,12.4773,12.5938,12.4628,12.5793,2908000.0
2004-09-13 11:30:00,17.28,17.35,17.2,17.24,3194400.0,12.5793,12.6302,12.521,12.5501,3194400.0
2004-09-13 12:00:00,17.24,17.34,17.22,17.31,1199000.0,12.5501,12.6229,12.5356,12.6011,1199000.0
2004-09-13 12:30:00,17.3,17.36,17.28,17.32,1141600.0,12.5938,12.6375,12.5793,12.6084,1141600.0
2004-09-13 13:00:00,17.32,17.33,17.19,17.24,1501300.0,12.6084,12.6157,12.5137,12.5501,1501300.0
2004-09-13 13:30:00,17.25,17.25,17.07,17.07,2347200.0,12.5574,12.5574,12.4264,12.4264,2347200.0
2004-09-13 14:00:00,17.07,17.23,17.06,17.15,3680200.0,12.4264,12.5429,12.4191,12.4846,3680200.0
2004-09-13 14:30:00,17.16,17.19,17.05,17.09,2228300.0,12.4919,12.5137,12.4118,12.4409,2228300.0
2004-09-13 15:00:00,17.09,17.15,16.98,17.05,4242900.0,12.4409,12.4846,12.3609,12.4118,4242900.0
2004-09-13 15:30:00,17.05,17.06,16.94,16.97,4305700.0,12.4118,12.4191,12.3318,12.3536,4305700.0
2004-09-14 09:30:00,16.94,17.17,16.93,17.02,5823100.0,12.3318,12.4992,12.3245,12.39,5823100.0
2004-09-14 10:00:00,17.02,17.24,17.0,17.24,3218100.0,12.39,12.5501,12.3754,12.5501,3218100.0
2004-09-14 10:30:00,17.25,17.32,17.14,17.2,3767800.0,12.5574,12.6084,12.4773,12.521,3767800.0
2004-09-14 11:00:00,17.21,17.33,17.2,17.2,2440300.0,12.5283,12.6157,12.521,12.521,2440300.0
2004-09-14 11:30:00,17.2,17.24,17.16,17.23,1818100.0,12.521,12.5501,12.4919,12.5429,1818100.0
2004-09-14 12:00:00,17.23,17.3,17.19,17.24,1989000.0,12.5429,12.5938,12.5137,12.5501,1989000.0
2004-09-14 12:30:00,17.23,17.3,17.18,17.26,1449400.0,12.5429,12.5938,12.5065,12.5647,1449400.0
2004-09-14 13:00:00,17.26,17.29,17.17,17.17,2061400.0,12.5647,12.5865,12.4992,12.4992,2061400.0
2004-09-14 13:30:00,17.17,17.18,17.07,17.16,2132800.0,12.4992,12.5065,12.4264,12.4919,2132800.0
2004-09-14 14:00:00,17.17,17.24,17.13,17.21,1302000.0,12.4992,12.5501,12.4701,12.5283,1302000.0
2004-09-14 14:30:00,17.21,17.21,17.06,17.16,2301100.0,12.5283,12.5283,12.4191,12.4919,2301100.0
2004-09-14 15:00:00,17.17,17.28,17.12,17.27,1844500.0,12.4992,12.5793,12.4628,12.572,1844500.0
2004-09-14 15:30:00,17.27,17.31,17.2,17.22,3255600.0,12.572,12.6011,12.521,12.5356,3255600.0
2004-09-15 09:30:00,17.03,17.07,16.95,16.95,4353600.0,12.3973,12.4264,12.339,12.339,4353600.0
2004-09-15 10:00:00,16.95,17.03,16.89,17.01,3757600.0,12.339,12.3973,12.2954,12.3827,3757600.0
2004-09-15 10:30:00,17.01,17.02,16.85,16.87,2363800.0,12.3827,12.39,12.2662,12.2808,2363800.0
2004-09-15 11:00:00,16.86,16.95,16.82,16.93,2521900.0,12.2735,12.339,12.2444,12.3245,2521900.0
2004-09-15 11:30:00,16.93,16.93,16.72,16.78,2618700.0,12.3245,12.3245,12.1716,12.2153,2618700.0
2004-09-15 12:00:00,16.78,16.83,16.74,16.76,1284200.0,12.2153,12.2517,12.1862,12.2007,1284200.0
2004-09-15 12:30:00,16.77,16.82,16.76,16.77,1209500.0,12.208,12.2444,12.2007,12.208,1209500.0
2004-09-15 13:00:00,16.78,16.82,16.73,16.77,1204600.0,12.2153,12.2444,12.1789,12.208,1204600.0
2004-09-15 13:30:00,16.77,16.81,16.7,16.77,2293200.0,12.208,12.2371,12.157,12.208,2293200.0
2004-09-15 14:00:00,16.76,16.8,16.73,16.77,1202300.0,12.2007,12.2298,12.1789,12.208,1202300.0
2004-09-15 14:30:00,16.78,16.82,16.74,16.74,1318500.0,12.2153,12.2444,12.1862,12.1862,1318500.0
2004-09-15 15:00:00,16.74,16.77,16.69,16.77,1635900.0,12.1862,12.208,12.1498,12.208,1635900.0
2004-09-15 15:30:00,16.77,16.78,16.72,16.78,2216500.0,12.208,12.2153,12.1716,12.2153,2216500.0
2004-09-16 09:30:00,16.78,16.99,16.76,16.98,2661500.0,12.2153,12.3682,12.2007,12.3609,2661500.0
2004-09-16 10:00:00,16.98,17.02,16.92,17.01,2322600.0,12.3609,12.39,12.3172,12.3827,2322600.0
2004-09-16 10:30:00,17.01,17.02,16.93,16.98,1650700.0,12.3827,12.39,12.3245,12.3609,1650700.0
2004-09-16 11:00:00,16.99,17.07,16.94,17.05,1989000.0,12.3682,12.4264,12.3318,12.4118,1989000.0
2004-09-16 11:30:00,17.05,17.05,16.89,16.91,1439600.0,12.4118,12.4118,12.2954,12.3099,1439600.0
2004-09-16 12:00:00,16.91,16.94,16.84,16.89,1331500.0,12.3099,12.3318,12.259,12.2954,1331500.0
2004-09-16 12:30:00,16.89,16.96,16.86,16.87,1056300.0,12.2954,12.3463,12.2735,12.2808,1056300.0
2004-09-16 13:00:00,16.88,16.91,16.81,16.85,1289800.0,12.2881,12.3099,12.2371,12.2662,1289800.0
2004-09-16 13:30:00,16.86,16.88,16.83,16.85,1167000.0,12.2735,12.2881,12.2517,12.2662,1167000.0
2004-09-16 14:00:00,16.84,16.92,16.84,16.91,1572600.0,12.259,12.3172,12.259,12.3099,1572600.0
2004-09-16 14:30:00,16.91,16.91,16.79,16.79,978000.0,12.3099,12.3099,12.2226,12.2226,978000.0
2004-09-16 15:00:00,16.8,16.81,16.72,16.74,1645200.0,12.2298,12.2371,12.1716,12.1862,1645200.0
2004-09-16 15:30:00,16.74,16.86,16.74,16.77,1767600.0,12.1862,12.2735,12.1862,12.208,1767600.0
2004-09-17 09:30:00,16.85,16.94,16.65,16.74,4153000.0,12.2662,12.3318,12.1206,12.1862,4153000.0
2004-09-17 10:00:00,16.73,16.78,16.64,16.76,2648800.0,12.1789,12.2153,12.1134,12.2007,2648800.0
2004-09-17 10:30:00,16.77,16.95,16.75,16.88,3548900.0,12.208,12.339,12.1934,12.2881,3548900.0
2004-09-17 11:00:00,16.88,16.95,16.84,16.85,2393200.0,12.2881,12.339,12.259,12.2662,2393200.0
2004-09-17 11:30:00,16.85,16.89,16.8,16.84,2259000.0,12.2662,12.2954,12.2298,12.259,2259000.0
2004-09-17 12:00:00,16.83,16.93,16.79,16.88,1845800.0,12.2517,12.3245,12.2226,12.2881,1845800.0
2004-09-17 12:30:00,16.89,16.93,16.85,16.88,1831900.0,12.2954,12.3245,12.2662,12.2881,1831900.0
2004-09-17 13:00:00,16.88,16.89,16.8,16.86,954300.0,12.2881,12.2954,12.2298,12.2735,954300.0
2004-09-17 13:30:00,16.86,16.88,16.82,16.87,812500.0,12.2735,12.2881,12.2444,12.2808,812500.0
2004-09-17 14:00:00,16.88,16.9,16.86,16.86,850500.0,12.2881,12.3026,12.2735,12.2735,850500.0
2004-09-17 14:30:00,16.86,16.95,16.85,16.9,1973900.0,12.2735,12.339,12.2662,12.3026,1973900.0
2004-09-17 15:00:00,16.91,16.94,16.85,16.86,1472700.0,12.3099,12.3318,12.2662,12.2735,1472700.0
2004-09-17 15:30:00,16.86,16.93,16.85,16.88,2921200.0,12.2735,12.3245,12.2662,12.2881,2921200.0
2004-09-20 09:30:00,16.81,17.09,16.78,17.04,3974800.0,12.2371,12.4409,12.2153,12.4045,3974800.0
2004-09-20 10:00:00,17.04,17.47,17.01,17.45,4322100.0,12.4045,12.7176,12.3827,12.703,4322100.0
2004-09-20 10:30:00,17.45,17.64,17.42,17.55,5816900.0,12.703,12.8413,12.6812,12.7758,5816900.0
2004-09-20 11:00:00,17.56,17.7,17.48,17.62,4228100.0,12.7831,12.885,12.7249,12.8268,4228100.0
2004-09-20 11:30:00,17.62,17.63,17.47,17.62,2372900.0,12.8268,12.834,12.7176,12.8268,2372900.0
2004-09-20 12:00:00,17.62,17.65,17.59,17.63,927500.0,12.8268,12.8486,12.8049,12.834,927500.0
2004-09-20 12:30:00,17.63,17.63,17.48,17.48,1352200.0,12.834,12.834,12.7249,12.7249,1352200.0
2004-09-20 13:00:00,17.48,17.59,17.42,17.54,1478500.0,12.7249,12.8049,12.6812,12.7685,1478500.0
2004-09-20 13:30:00,17.54,17.62,17.46,17.46,1372900.0,12.7685,12.8268,12.7103,12.7103,1372900.0
2004-09-20 14:00:00,17.46,17.52,17.41,17.48,2088100.0,12.7103,12.754,12.6739,12.7249,2088100.0
2004-09-20 14:30:00,17.48,17.6,17.46,17.56,2310900.0,12.7249,12.8122,12.7103,12.7831,2310900.0
2004-09-20 15:00:00,17.56,17.68,17.55,17.65,2917100.0,12.7831,12.8704,12.7758,12.8486,2917100.0
2004-09-20 15:30:00,17.65,17.67,17.54,17.58,3405300.0,12.8486,12.8632,12.7685,12.7977,3405300.0
2004-09-21 09:30:00,17.65,17.79,17.47,17.56,6976100.0,12.8486,12.9505,12.7176,12.7831,6976100.0
2004-09-21 10:00:00,17.56,17.69,17.38,17.58,4018400.0,12.7831,12.8777,12.6521,12.7977,4018400.0
2004-09-21 10:30:00,17.58,17.64,17.51,17.57,1888600.0,12.7977,12.8413,12.7467,12.7904,1888600.0
2004-09-21 11:00:00,17.57,17.65,17.54,17.55,1552300.0,12.7904,12.8486,12.7685,12.7758,1552300.0
2004-09-21 11:30:00,17.55,17.59,17.45,17.46,1307100.0,12.7758,12.8049,12.703,12.7103,1307100.0
2004-09-21 12:00:00,17.46,17.52,17.36,17.42,2678700.0,12.7103,12.754,12.6375,12.6812,2678700.0
2004-09-21 12:30:00,17.42,17.45,17.4,17.42,1391100.0,12.6812,12.703,12.6666,12.6812,1391100.0
2004-09-21 13:00:00,17.41,17.46,17.4,17.43,913800.0,12.6739,12.7103,12.6666,12.6885,913800.0
2004-09-21 13:30:00,17.42,17.58,17.42,17.57,1354200.0,12.6812,12.7977,12.6812,12.7904,1354200.0
2004-09-21 14:00:00,17.57,17.64,17.42,17.46,2408800.0,12.7904,12.8413,12.6812,12.7103,2408800.0
2004-09-21 14:30:00,17.46,17.63,17.46,17.61,2485600.0,12.7103,12.834,12.7103,12.8195,2485600.0
2004-09-21 15:00:00,17.61,17.63,17.54,17.58,3371200.0,12.8195,12.834,12.7685,12.7977,3371200.0
2004-09-21 15:30:00,17.59,17.65,17.56,17.62,4477500.0,12.8049,12.8486,12.7831,12.8268,4477500.0
2004-09-22 09:30:00,17.47,17.54,17.42,17.51,3863300.0,12.7176,12.7685,12.6812,12.7467,3863300.0
2004-09-22 10:00:00,17.51,17.55,17.36,17.39,3921200.0,12.7467,12.7758,12.6375,12.6593,3921200.0
2004-09-22 10:30:00,17.39,17.45,17.24,17.27,2789700.0,12.6593,12.703,12.5501,12.572,2789700.0
2004-09-22 11:00:00,17.27,17.31,17.2,17.26,2546300.0,12.572,12.6011,12.521,12.5647,2546300.0
2004-09-22 11:30:00,17.27,17.3,17.17,17.21,2075600.0,12.572,12.5938,12.4992,12.5283,2075600.0
2004-09-22 12:00:00,17.21,17.28,17.15,17.24,1676400.0,12.5283,12.5793,12.4846,12.5501,1676400.0
2004-09-22 12:30:00,17.24,17.26,17.21,17.21,918700.0,12.5501,12.5647,12.5283,12.5283,918700.0
2004-09-22 13:00:00,17.21,17.26,17.19,17.21,919800.0,12.5283,12.5647,12.5137,12.5283,919800.0
2004-09-22 13:30:00,17.2,17.25,17.12,17.15,1674000.0,12.521,12.5574,12.4628,12.4846,1674000.0
2004-09-22 14:00:00,17.16,17.16,17.06,17.11,2197400.0,12.4919,12.4919,12.4191,12.4555,2197400.0
2004-09-22 14:30:00,17.12,17.18,17.11,17.13,1887100.0,12.4628,12.5065,12.4555,12.4701,1887100.0
2004-09-22 15:00:00,17.13,17.14,17.02,17.04,2246200.0,12.4701,12.4773,12.39,12.4045,2246200.0
2004-09-22 15:30:00,17.04,17.11,17.0,17.1,3305900.0,12.4045,12.4555,12.3754,12.4482,3305900.0
2004-09-23 09:30:00,17.12,17.19,16.96,17.15,3749600.0,12.4628,12.5137,12.3463,12.4846,3749600.0
2004-09-23 10:00:00,17.15,17.27,17.08,17.16,3390600.0,12.4846,12.572,12.4337,12.4919,3390600.0
2004-09-23 10:30:00,17.16,17.2,17.07,17.2,2745200.0,12.4919,12.521,12.4264,12.521,2745200.0
2004-09-23 11:00:00,17.2,17.21,17.15,17.19,1156200.0,12.521,12.5283,12.4846,12.5137,1156200.0
2004-09-23 11:30:00,17.19,17.21,17.05,17.09,1356000.0,12.5137,12.5283,12.4118,12.4409,1356000.0
2004-09-23 12:00:00,17.09,17.15,17.07,17.11,1035400.0,12.4409,12.4846,12.4264,12.4555,1035400.0
2004-09-23 12:30:00,17.11,17.11,17.0,17.05,1648000.0,12.4555,12.4555,12.3754,12.4118,1648000.0
2004-09-23 13:00:00,17.05,17.15,17.05,17.13,930400.0,12.4118,12.4846,12.4118,12.4701,930400.0
2004-09-23 13:30:00,17.13,17.21,17.08,17.09,1368700.0,12.4701,12.5283,12.4337,12.4409,1368700.0
2004-09-23 14:00:00,17.1,17.25,17.1,17.25,2342400.0,12.4482,12.5574,12.4482,12.5574,2342400.0
2004-09-23 14:30:00,17.24,17.28,17.15,17.22,1399700.0,12.5501,12.5793,12.4846,12.5356,1399700.0
2004-09-23 15:00:00,17.21,17.29,17.21,17.28,1252400.0,12.5283,12.5865,12.5283,12.5793,1252400.0
2004-09-23 15:30:00,17.28,17.32,17.17,17.17,2561700.0,12.5793,12.6084,12.4992,12.4992,2561700.0
2004-09-24 09:30:00,17.22,17.31,17.19,17.27,2866900.0,12.5356,12.6011,12.5137,12.572,2866900.0
2004-09-24 10:00:00,17.28,17.35,17.26,17.31,1760200.0,12.5793,12.6302,12.5647,12.6011,1760200.0
2004-09-24 10:30:00,17.3,17.31,17.19,17.25,2190600.0,12.5938,12.6011,12.5137,12.5574,2190600.0
2004-09-24 11:00:00,17.25,17.3,17.16,17.17,1857600.0,12.5574,12.5938,12.4919,12.4992,1857600.0
2004-09-24 11:30:00,17.17,17.19,16.9,16.9,4035800.0,12.4992,12.5137,12.3026,12.3026,4035800.0
2004-09-24 12:00:00,16.9,16.92,16.69,16.8,5714700.0,12.3026,12.3172,12.1498,12.2298,5714700.0
2004-09-24 12:30:00,16.8,16.83,16.68,16.74,2774400.0,12.2298,12.2517,12.1425,12.1862,2774400.0
2004-09-24 13:00:00,16.74,16.93,16.68,16.9,3018700.0,12.1862,12.3245,12.1425,12.3026,3018700.0
2004-09-24 13:30:00,16.9,17.0,16.77,16.85,2580600.0,12.3026,12.3754,12.208,12.2662,2580600.0
2004-09-24 14:00:00,16.85,16.88,16.71,16.74,1574600.0,12.2662,12.2881,12.1643,12.1862,1574600.0
2004-09-24 14:30:00,16.74,16.79,16.66,16.67,1969800.0,12.1862,12.2226,12.1279,12.1352,1969800.0
2004-09-24 15:00:00,16.67,16.76,16.66,16.74,1848700.0,12.1352,12.2007,12.1279,12.1862,1848700.0
2004-09-24 15:30:00,16.74,16.77,16.65,16.66,2672100.0,12.1862,12.208,12.1206,12.1279,2672100.0
2004-09-27 09:30:00,16.53,16.55,16.33,16.42,4439700.0,12.0333,12.0478,11.8877,11.9532,4439700.0
2004-09-27 10:00:00,16.42,16.64,16.37,16.58,2728000.0,11.9532,12.1134,11.9168,12.0697,2728000.0
2004-09-27 10:30:00,16.57,16.71,16.55,16.65,1955000.0,12.0624,12.1643,12.0478,12.1206,1955000.0
2004-09-27 11:00:00,16.64,16.79,16.61,16.73,1683600.0,12.1134,12.2226,12.0915,12.1789,1683600.0
2004-09-27 11:30:00,16.73,16.74,16.55,16.57,1605100.0,12.1789,12.1862,12.0478,12.0624,1605100.0
2004-09-27 12:00:00,16.56,16.59,16.48,16.49,1389600.0,12.0551,12.077,11.9969,12.0042,1389600.0
2004-09-27 12:30:00,16.49,16.56,16.45,16.56,1432300.0,12.0042,12.0551,11.975,12.0551,1432300.0
2004-09-27 13:00:00,16.56,16.56,16.49,16.52,813900.0,12.0551,12.0551,12.0042,12.026,813900.0
2004-09-27 13:30:00,16.52,16.54,16.46,16.52,857700.0,12.026,12.0406,11.9823,12.026,857700.0
2004-09-27 14:00:00,16.52,16.55,16.38,16.4,1245500.0,12.026,12.0478,11.9241,11.9387,1245500.0
2004-09-27 14:30:00,16.39,16.47,16.36,16.46,1623700.0,11.9314,11.9896,11.9095,11.9823,1623700.0
2004-09-27 15:00:00,16.46,16.5,16.42,16.44,1114300.0,11.9823,12.0114,11.9532,11.9678,1114300.0
2004-09-27 15:30:00,16.44,16.46,16.35,16.4,2444300.0,11.9678,11.9823,11.9023,11.9387,2444300.0
2004-09-28 09:30:00,16.47,16.5,16.24,16.27,3670800.0,11.9896,12.0114,11.8222,11.844,3670800.0
2004-09-28 10:00:00,16.27,16.36,16.14,16.16,3999300.0,11.844,11.9095,11.7494,11.7639,3999300.0
2004-09-28 10:30:00,16.15,16.2,16.06,16.11,4166500.0,11.7567,11.7931,11.6911,11.7275,4166500.0
2004-09-28 11:00:00,16.11,16.23,16.1,16.15,2416600.0,11.7275,11.8149,11.7203,11.7567,2416600.0
2004-09-28 11:30:00,16.15,16.22,16.13,16.15,1765500.0,11.7567,11.8076,11.7421,11.7567,1765500.0
2004-09-28 12:00:00,16.16,16.19,16.13,16.15,781800.0,11.7639,11.7858,11.7421,11.7567,781800.0
2004-09-28 12:30:00,16.16,16.16,16.08,16.11,1715900.0,11.7639,11.7639,11.7057,11.7275,1715900.0
2004-09-28 13:00:00,16.11,16.13,16.03,16.04,1041200.0,11.7275,11.7421,11.6693,11.6766,1041200.0
2004-09-28 13:30:00,16.04,16.08,16.0,16.02,2179700.0,11.6766,11.7057,11.6475,11.662,2179700.0
2004-09-28 14:00:00,16.03,16.12,16.02,16.11,1936000.0,11.6693,11.7348,11.662,11.7275,1936000.0
2004-09-28 14:30:00,16.11,16.18,16.08,16.16,1742900.0,11.7275,11.7785,11.7057,11.7639,1742900.0
2004-09-28 15:00:00,16.16,16.29,16.15,16.25,4940300.0,11.7639,11.8586,11.7567,11.8295,4940300.0
2004-09-28 15:30:00,16.24,16.31,16.18,16.21,3462600.0,11.8222,11.8731,11.7785,11.8003,3462600.0
2004-09-29 09:30:00,16.32,16.46,16.25,16.44,6814300.0,11.8804,11.9823,11.8295,11.9678,6814300.0
2004-09-29 10:00:00,16.44,16.46,16.26,16.32,3665600.0,11.9678,11.9823,11.8367,11.8804,3665600.0
2004-09-29 10:30:00,16.32,16.53,16.32,16.49,4715400.0,11.8804,12.0333,11.8804,12.0042,4715400.0
2004-09-29 11:00:00,16.5,16.59,16.49,16.54,2267300.0,12.0114,12.077,12.0042,12.0406,2267300.0
2004-09-29 11:30:00,16.54,16.57,16.48,16.55,1274100.0,12.0406,12.0624,11.9969,12.0478,1274100.0
2004-09-29 12:00:00,16.54,16.55,16.46,16.51,1644600.0,12.0406,12.0478,11.9823,12.0187,1644600.0
2004-09-29 12:30:00,16.5,16.56,16.5,16.52,1688900.0,12.0114,12.0551,12.0114,12.026,1688900.0
2004-09-29 13:00:00,16.52,16.52,16.42,16.45,1034700.0,12.026,12.026,11.9532,11.975,1034700.0
2004-09-29 13:30:00,16.45,16.53,16.42,16.51,1135400.0,11.975,12.0333,11.9532,12.0187,1135400.0
2004-09-29 14:00:00,16.51,16.51,16.39,16.41,1389500.0,12.0187,12.0187,11.9314,11.9459,1389500.0
2004-09-29 14:30:00,16.42,16.45,16.38,16.4,1983000.0,11.9532,11.975,11.9241,11.9387,1983000.0
2004-09-29 15:00:00,16.4,16.48,16.35,16.4,2283200.0,11.9387,11.9969,11.9023,11.9387,2283200.0
2004-09-29 15:30:00,16.4,16.43,16.34,16.37,2706500.0,11.9387,11.9605,11.895,11.9168,2706500.0
2004-09-30 09:30:00,16.42,16.77,16.41,16.74,5490300.0,11.9532,12.208,11.9459,12.1862,5490300.0
2004-09-30 10:00:00,16.74,16.8,16.67,16.77,3702800.0,12.1862,12.2298,12.1352,12.208,3702800.0
2004-09-30 10:30:00,16.77,16.82,16.69,16.71,2296300.0,12.208,12.2444,12.1498,12.1643,2296300.0
2004-09-30 11:00:00,16.71,16.75,16.58,16.59,2579000.0,12.1643,12.1934,12.0697,12.077,2579000.0
2004-09-30 11:30:00,16.59,16.62,16.49,16.5,2298300.0,12.077,12.0988,12.0042,12.0114,2298300.0
2004-09-30 12:00:00,16.51,16.56,16.45,16.51,1323500.0,12.0187,12.0551,11.975,12.0187,1323500.0
2004-09-30 12:30:00,16.51,16.6,16.51,16.55,707500.0,12.0187,12.0842,12.0187,12.0478,707500.0
2004-09-30 13:00:00,16.55,16.6,16.48,16.6,890400.0,12.0478,12.0842,11.9969,12.0842,890400.0
2004-09-30 13:30:00,16.6,16.64,16.54,16.61,1085100.0,12.0842,12.1134,12.0406,12.0915,1085100.0
2004-09-30 14:00:00,16.62,16.65,16.58,16.64,1411400.0,12.0988,12.1206,12.0697,12.1134,1411400.0
2004-09-30 14:30:00,16.65,16.66,16.55,16.66,1452000.0,12.1206,12.1279,12.0478,12.1279,1452000.0
2004-09-30 15:00:00,16.65,16.66,16.5,16.51,1921200.0,12.1206,12.1279,12.0114,12.0187,1921200.0
2004-09-30 15:30:00,16.51,16.56,16.42,16.5,3275200.0,12.0187,12.0551,11.9532,12.0114,3275200.0
2004-10-01 09:30:00,16.89,16.97,16.81,16.95,3721700.0,12.2954,12.3536,12.2371,12.339,3721700.0
2004-10-01 10:00:00,16.95,17.11,16.85,17.0,3757400.0,12.339,12.4555,12.2662,12.3754,3757400.0
2004-10-01 10:30:00,17.01,17.22,16.9,17.22,2704600.0,12.3827,12.5356,12.3026,12.5356,2704600.0
2004-10-01 11:00:00,17.22,17.27,17.17,17.17,2262700.0,12.5356,12.572,12.4992,12.4992,2262700.0
2004-10-01 11:30:00,17.17,17.3,17.17,17.28,2205000.0,12.4992,12.5938,12.4992,12.5793,2205000.0
2004-10-01 12:00:00,17.28,17.3,17.24,17.29,1250900.0,12.5793,12.5938,12.5501,12.5865,1250900.0
2004-10-01 12:30:00,17.29,17.33,17.05,17.32,2047200.0,12.5865,12.6157,12.4118,12.6084,2047200.0
2004-10-01 13:00:00,17.32,17.35,17.27,17.33,1758600.0,12.6084,12.6302,12.572,12.6157,1758600.0
2004-10-01 13:30:00,17.33,17.37,17.28,17.29,2135900.0,12.6157,12.6448,12.5793,12.5865,2135900.0
2004-10-01 14:00:00,17.28,17.3,17.24,17.27,1780500.0,12.5793,12.5938,12.5501,12.572,1780500.0
2004-10-01 14:30:00,17.26,17.31,17.19,17.22,2478700.0,12.5647,12.6011,12.5137,12.5356,2478700.0
2004-10-01 15:00:00,17.22,17.25,17.17,17.21,2299400.0,12.5356,12.5574,12.4992,12.5283,2299400.0
2004-10-01 15:30:00,17.21,17.32,17.17,17.28,3910900.0,12.5283,12.6084,12.4992,12.5793,3910900.0
2004-10-04 09:30:00,17.63,17.69,17.42,17.55,5327100.0,12.834,12.8777,12.6812,12.7758,5327100.0
2004-10-04 10:00:00,17.54,17.6,17.43,17.52,4129700.0,12.7685,12.8122,12.6885,12.754,4129700.0
2004-10-04 10:30:00,17.51,17.55,17.44,17.47,2023800.0,12.7467,12.7758,12.6957,12.7176,2023800.0
2004-10-04 11:00:00,17.46,17.52,17.44,17.45,1941200.0,12.7103,12.754,12.6957,12.703,1941200.0
2004-10-04 11:30:00,17.45,17.45,17.36,17.37,2101500.0,12.703,12.703,12.6375,12.6448,2101500.0
2004-10-04 12:00:00,17.38,17.42,17.35,17.37,2195300.0,12.6521,12.6812,12.6302,12.6448,2195300.0
2004-10-04 12:30:00,17.37,17.39,17.29,17.37,3254400.0,12.6448,12.6593,12.5865,12.6448,3254400.0
2004-10-04 13:00:00,17.36,17.4,17.32,17.4,2036100.0,12.6375,12.6666,12.6084,12.6666,2036100.0
2004-10-04 13:30:00,17.4,17.48,17.38,17.45,1933500.0,12.6666,12.7249,12.6521,12.703,1933500.0
2004-10-04 14:00:00,17.45,17.46,17.39,17.44,2267300.0,12.703,12.7103,12.6593,12.6957,2267300.0
2004-10-04 14:30:00,17.45,17.45,17.32,17.34,1526800.0,12.703,12.703,12.6084,12.6229,1526800.0
2004-10-04 15:00:00,17.33,17.38,17.26,17.28,2174900.0,12.6157,12.6521,12.5647,12.5793,2174900.0
2004-10-04 15:30:00,17.28,17.3,17.14,17.17,3517800.0,12.5793,12.5938,12.4773,12.4992,3517800.0
2004-10-05 09:30:00,17.17,17.35,17.07,17.1,5413500.0,12.4992,12.6302,12.4264,12.4482,5413500.0
2004-10-05 10:00:00,17.1,17.28,17.05,17.26,4393000.0,12.4482,12.5793,12.4118,12.5647,4393000.0
2004-10-05 10:30:00,17.27,17.28,17.1,17.12,2374700.0,12.572,12.5793,12.4482,12.4628,2374700.0
2004-10-05 11:00:00,17.12,17.23,17.1,17.16,2417600.0,12.4628,12.5429,12.4482,12.4919,2417600.0
2004-10-05 11:30:00,17.16,17.18,17.13,17.16,1407500.0,12.4919,12.5065,12.4701,12.4919,1407500.0
2004-10-05 12:00:00,17.16,17.27,17.16,17.27,972300.0,12.4919,12.572,12.4919,12.572,972300.0
2004-10-05 12:30:00,17.27,17.4,17.27,17.35,2545300.0,12.572,12.6666,12.572,12.6302,2545300.0
2004-10-05 13:00:00,17.35,17.4,17.33,17.35,690600.0,12.6302,12.6666,12.6157,12.6302,690600.0
2004-10-05 13:30:00,17.34,17.4,17.22,17.22,1480100.0,12.6229,12.6666,12.5356,12.5356,1480100.0
2004-10-05 14:00:00,17.22,17.25,17.12,17.21,1677000.0,12.5356,12.5574,12.4628,12.5283,1677000.0
2004-10-05 14:30:00,17.22,17.28,17.15,17.19,1454100.0,12.5356,12.5793,12.4846,12.5137,1454100.0
2004-10-05 15:00:00,17.19,17.28,17.14,17.23,4389300.0,12.5137,12.5793,12.4773,12.5429,4389300.0
2004-10-05 15:30:00,17.26,17.34,17.21,17.33,3511500.0,12.5647,12.6229,12.5283,12.6157,3511500.0
2004-10-06 09:30:00,17.26,17.27,17.02,17.07,4571000.0,12.5647,12.572,12.39,12.4264,4571000.0
2004-10-06 10:00:00,17.07,17.13,17.02,17.06,3145000.0,12.4264,12.4701,12.39,12.4191,3145000.0
2004-10-06 10:30:00,17.06,17.11,16.97,17.03,3940700.0,12.4191,12.4555,12.3536,12.3973,3940700.0
2004-10-06 11:00:00,17.02,17.05,16.97,17.02,2269500.0,12.39,12.4118,12.3536,12.39,2269500.0
2004-10-06 11:30:00,17.02,17.1,17.0,17.06,1215200.0,12.39,12.4482,12.3754,12.4191,1215200.0
2004-10-06 12:00:00,17.05,17.14,17.05,17.09,1449000.0,12.4118,12.4773,12.4118,12.4409,1449000.0
2004-10-06 12:30:00,17.09,17.12,17.03,17.04,913500.0,12.4409,12.4628,12.3973,12.4045,913500.0
2004-10-06 13:00:00,17.05,17.1,17.04,17.08,767200.0,12.4118,12.4482,12.4045,12.4337,767200.0
2004-10-06 13:30:00,17.08,17.12,17.07,17.08,969100.0,12.4337,12.4628,12.4264,12.4337,969100.0
2004-10-06 14:00:00,17.09,17.15,17.07,17.1,1388900.0,12.4409,12.4846,12.4264,12.4482,1388900.0
2004-10-06 14:30:00,17.09,17.12,16.98,17.03,3377500.0,12.4409,12.4628,12.3609,12.3973,3377500.0
2004-10-06 15:00:00,17.03,17.16,16.99,17.15,2951000.0,12.3973,12.4919,12.3682,12.4846,2951000.0
2004-10-06 15:30:00,17.15,17.25,17.12,17.25,2877300.0,12.4846,12.5574,12.4628,12.5574,2877300.0
2004-10-07 09:30:00,17.13,17.38,17.08,17.25,3357700.0,12.4701,12.6521,12.4337,12.5574,3357700.0
2004-10-07 10:00:00,17.24,17.35,17.13,17.26,3931300.0,12.5501,12.6302,12.4701,12.5647,3931300.0
2004-10-07 10:30:00,17.26,17.37,17.16,17.21,3181800.0,12.5647,12.6448,12.4919,12.5283,3181800.0
2004-10-07 11:00:00,17.2,17.25,17.16,17.21,1996600.0,12.521,12.5574,12.4919,12.5283,1996600.0
2004-10-07 11:30:00,17.21,17.23,17.17,17.22,1511800.0,12.5283,12.5429,12.4992,12.5356,1511800.0
2004-10-07 12:00:00,17.22,17.3,17.22,17.26,681800.0,12.5356,12.5938,12.5356,12.5647,681800.0
2004-10-07 12:30:00,17.27,17.27,17.21,17.21,952400.0,12.572,12.572,12.5283,12.5283,952400.0
2004-10-07 13:00:00,17.22,17.25,17.17,17.21,877500.0,12.5356,12.5574,12.4992,12.5283,877500.0
2004-10-07 13:30:00,17.22,17.28,17.22,17.25,745700.0,12.5356,12.5793,12.5356,12.5574,745700.0
2004-10-07 14:00:00,17.25,17.34,17.24,17.3,1463400.0,12.5574,12.6229,12.5501,12.5938,1463400.0
2004-10-07 14:30:00,17.31,17.34,17.22,17.32,2014000.0,12.6011,12.6229,12.5356,12.6084,2014000.0
2004-10-07 15:00:00,17.31,17.32,17.15,17.17,2700800.0,12.6011,12.6084,12.4846,12.4992,2700800.0
2004-10-07 15:30:00,17.18,17.24,17.12,17.14,2781300.0,12.5065,12.5501,12.4628,12.4773,2781300.0
2004-10-08 09:30:00,16.93,16.94,16.71,16.76,6845000.0,12.3245,12.3318,12.1643,12.2007,6845000.0
2004-10-08 10:00:00,16.76,17.78,16.56,16.6,5647900.0,12.2007,12.9432,12.0551,12.0842,5647900.0
2004-10-08 10:30:00,16.6,16.6,16.3,16.38,8987600.0,12.0842,12.0842,11.8659,11.9241,8987600.0
2004-10-08 11:00:00,16.39,16.45,16.32,16.42,5885400.0,11.9314,11.975,11.8804,11.9532,5885400.0
2004-10-08 11:30:00,16.42,16.45,16.34,16.38,2366000.0,11.9532,11.975,11.895,11.9241,2366000.0
2004-10-08 12:00:00,16.37,16.41,16.33,16.38,2255800.0,11.9168,11.9459,11.8877,11.9241,2255800.0
2004-10-08 12:30:00,16.37,16.5,16.27,16.31,4407000.0,11.9168,12.0114,11.844,11.8731,4407000.0
2004-10-08 13:00:00,16.31,16.31,16.23,16.29,3289200.0,11.8731,11.8731,11.8149,11.8586,3289200.0
2004-10-08 13:30:00,16.29,16.33,16.27,16.28,1398300.0,11.8586,11.8877,11.844,11.8513,1398300.0
2004-10-08 14:00:00,16.28,16.28,16.08,16.1,5725300.0,11.8513,11.8513,11.7057,11.7203,5725300.0
2004-10-08 14:30:00,16.1,16.15,16.02,16.13,5392900.0,11.7203,11.7567,11.662,11.7421,5392900.0
2004-10-08 15:00:00,16.14,16.2,16.1,16.2,3672900.0,11.7494,11.7931,11.7203,11.7931,3672900.0
2004-10-08 15:30:00,16.2,16.23,16.1,16.21,5141400.0,11.7931,11.8149,11.7203,11.8003,5141400.0
2004-10-11 09:30:00,16.21,16.27,16.06,16.1,4635200.0,11.8003,11.844,11.6911,11.7203,4635200.0
2004-10-11 10:00:00,16.1,16.15,15.97,15.99,4279300.0,11.7203,11.7567,11.6256,11.6402,4279300.0
2004-10-11 10:30:00,15.98,16.07,15.89,16.03,3278600.0,11.6329,11.6984,11.5674,11.6693,3278600.0
2004-10-11 11:00:00,16.03,16.05,15.99,16.0,1489800.0,11.6693,11.6839,11.6402,11.6475,1489800.0
2004-10-11 11:30:00,16.0,16.05,15.98,16.04,1882500.0,11.6475,11.6839,11.6329,11.6766,1882500.0
2004-10-11 12:00:00,16.04,16.13,16.03,16.05,1808200.0,11.6766,11.7421,11.6693,11.6839,1808200.0
2004-10-11 12:30:00,16.05,16.15,16.05,16.07,1636100.0,11.6839,11.7567,11.6839,11.6984,1636100.0
2004-10-11 13:00:00,16.07,16.12,16.02,16.03,827100.0,11.6984,11.7348,11.662,11.6693,827100.0
2004-10-11 13:30:00,16.03,16.17,16.01,16.17,1039800.0,11.6693,11.7712,11.6547,11.7712,1039800.0
2004-10-11 14:00:00,16.16,16.2,16.15,16.18,1661400.0,11.7639,11.7931,11.7567,11.7785,1661400.0
2004-10-11 14:30:00,16.18,16.24,16.17,16.22,2332800.0,11.7785,11.8222,11.7712,11.8076,2332800.0
2004-10-11 15:00:00,16.22,16.33,16.22,16.27,1966000.0,11.8076,11.8877,11.8076,11.844,1966000.0
2004-10-11 15:30:00,16.27,16.32,15.75,16.29,2383700.0,11.844,11.8804,11.4655,11.8586,2383700.0
2004-10-12 09:30:00,16.04,16.2,16.01,16.05,5463300.0,11.6766,11.7931,11.6547,11.6839,5463300.0
2004-10-12 10:00:00,16.04,16.08,15.96,16.07,5601800.0,11.6766,11.7057,11.6183,11.6984,5601800.0
2004-10-12 10:30:00,16.07,16.16,16.06,16.12,3076900.0,11.6984,11.7639,11.6911,11.7348,3076900.0
2004-10-12 11:00:00,16.13,16.22,16.1,16.19,2582900.0,11.7421,11.8076,11.7203,11.7858,2582900.0
2004-10-12 11:30:00,16.19,16.26,16.15,16.22,2206800.0,11.7858,11.8367,11.7567,11.8076,2206800.0
2004-10-12 12:00:00,16.22,16.23,16.08,16.11,1767900.0,11.8076,11.8149,11.7057,11.7275,1767900.0
2004-10-12 12:30:00,16.11,16.14,16.1,16.13,1250900.0,11.7275,11.7494,11.7203,11.7421,1250900.0
2004-10-12 13:00:00,16.13,16.2,16.11,16.16,1651600.0,11.7421,11.7931,11.7275,11.7639,1651600.0
2004-10-12 13:30:00,16.15,16.21,16.12,16.14,1708800.0,11.7567,11.8003,11.7348,11.7494,1708800.0
2004-10-12 14:00:00,16.13,16.15,16.1,16.15,1738100.0,11.7421,11.7567,11.7203,11.7567,1738100.0
2004-10-12 14:30:00,16.15,16.17,16.08,16.14,2413600.0,11.7567,11.7712,11.7057,11.7494,2413600.0
2004-10-12 15:00:00,16.15,16.18,16.12,16.15,3119100.0,11.7567,11.7785,11.7348,11.7567,3119100.0
2004-10-12 15:30:00,16.15,16.2,16.11,16.15,2961700.0,11.7567,11.7931,11.7275,11.7567,2961700.0
2004-10-13 09:30:00,16.73,16.83,16.49,16.67,8136500.0,12.1789,12.2517,12.0042,12.1352,8136500.0
2004-10-13 10:00:00,16.67,16.7,16.33,16.34,5216000.0,12.1352,12.157,11.8877,11.895,5216000.0
2004-10-13 10:30:00,16.34,16.55,16.33,16.41,3884800.0,11.895,12.0478,11.8877,11.9459,3884800.0
2004-10-13 11:00:00,16.41,16.55,16.36,16.55,2585400.0,11.9459,12.0478,11.9095,12.0478,2585400.0
2004-10-13 11:30:00,16.54,16.57,16.44,16.45,1796900.0,12.0406,12.0624,11.9678,11.975,1796900.0
2004-10-13 12:00:00,16.45,16.5,16.4,16.43,2117300.0,11.975,12.0114,11.9387,11.9605,2117300.0
2004-10-13 12:30:00,16.44,16.48,16.39,16.42,1098100.0,11.9678,11.9969,11.9314,11.9532,1098100.0
2004-10-13 13:00:00,16.42,16.45,16.31,16.32,1338700.0,11.9532,11.975,11.8731,11.8804,1338700.0
2004-10-13 13:30:00,16.32,16.4,16.27,16.33,2374600.0,11.8804,11.9387,11.844,11.8877,2374600.0
2004-10-13 14:00:00,16.34,16.45,16.33,16.39,2469100.0,11.895,11.975,11.8877,11.9314,2469100.0
2004-10-13 14:30:00,16.4,16.45,16.36,16.38,1533400.0,11.9387,11.975,11.9095,11.9241,1533400.0
2004-10-13 15:00:00,16.38,16.44,16.35,16.36,2464400.0,11.9241,11.9678,11.9023,11.9095,2464400.0
2004-10-13 15:30:00,16.36,16.46,16.35,16.39,3722100.0,11.9095,11.9823,11.9023,11.9314,3722100.0
2004-10-14 09:30:00,16.09,16.17,16.04,16.1,6610700.0,11.713,11.7712,11.6766,11.7203,6610700.0
2004-10-14 10:00:00,16.1,16.15,15.97,15.99,5501900.0,11.7203,11.7567,11.6256,11.6402,5501900.0
2004-10-14 10:30:00,15.99,16.03,15.96,15.97,3878800.0,11.6402,11.6693,11.6183,11.6256,3878800.0
2004-10-14 11:00:00,15.98,15.99,15.85,15.9,4503400.0,11.6329,11.6402,11.5383,11.5747,4503400.0
2004-10-14 11:30:00,15.91,15.91,15.8,15.83,2115100.0,11.5819,11.5819,11.5019,11.5237,2115100.0
2004-10-14 12:00:00,15.83,15.93,15.81,15.88,2050700.0,11.5237,11.5965,11.5092,11.5601,2050700.0
2004-10-14 12:30:00,15.88,15.89,15.82,15.82,1226500.0,11.5601,11.5674,11.5164,11.5164,1226500.0
2004-10-14 13:00:00,15.82,15.84,15.7,15.79,2959100.0,11.5164,11.531,11.4291,11.4946,2959100.0
2004-10-14 13:30:00,15.78,15.82,15.76,15.8,1808800.0,11.4873,11.5164,11.4728,11.5019,1808800.0
2004-10-14 14:00:00,15.8,15.8,15.7,15.76,1739300.0,11.5019,11.5019,11.4291,11.4728,1739300.0
2004-10-14 14:30:00,15.75,15.8,15.74,15.78,1203100.0,11.4655,11.5019,11.4582,11.4873,1203100.0
2004-10-14 15:00:00,15.78,15.79,15.68,15.68,2507800.0,11.4873,11.4946,11.4145,11.4145,2507800.0
2004-10-14 15:30:00,15.68,15.75,15.65,15.69,3618600.0,11.4145,11.4655,11.3927,11.4218,3618600.0
2004-10-15 09:30:00,15.86,15.93,15.68,15.77,3158600.0,11.5455,11.5965,11.4145,11.48,3158600.0
2004-10-15 10:00:00,15.77,15.87,15.71,15.86,1821200.0,11.48,11.5528,11.4364,11.5455,1821200.0
2004-10-15 10:30:00,15.86,15.95,15.84,15.88,1622900.0,11.5455,11.6111,11.531,11.5601,1622900.0
2004-10-15 11:00:00,15.88,15.89,15.79,15.83,1085600.0,11.5601,11.5674,11.4946,11.5237,1085600.0
2004-10-15 11:30:00,15.83,15.83,15.71,15.72,928700.0,11.5237,11.5237,11.4364,11.4436,928700.0
2004-10-15 12:00:00,15.73,15.87,15.68,15.84,1677800.0,11.4509,11.5528,11.4145,11.531,1677800.0
2004-10-15 12:30:00,15.84,15.91,15.8,15.87,1168600.0,11.531,11.5819,11.5019,11.5528,1168600.0
2004-10-15 13:00:00,15.86,15.9,15.83,15.9,717400.0,11.5455,11.5747,11.5237,11.5747,717400.0
2004-10-15 13:30:00,15.9,15.95,15.85,15.87,1086200.0,11.5747,11.6111,11.5383,11.5528,1086200.0
2004-10-15 14:00:00,15.86,15.88,15.71,15.73,1475200.0,11.5455,11.5601,11.4364,11.4509,1475200.0
2004-10-15 14:30:00,15.73,15.75,15.68,15.75,1667000.0,11.4509,11.4655,11.4145,11.4655,1667000.0
2004-10-15 15:00:00,15.74,15.77,15.68,15.75,1581900.0,11.4582,11.48,11.4145,11.4655,1581900.0
2004-10-15 15:30:00,15.75,15.76,15.67,15.7,2546800.0,11.4655,11.4728,11.4072,11.4291,2546800.0
2004-10-18 09:30:00,15.67,15.75,15.49,15.57,4648800.0,11.4072,11.4655,11.2762,11.3344,4648800.0
2004-10-18 10:00:00,15.57,15.65,15.54,15.61,3275700.0,11.3344,11.3927,11.3126,11.3636,3275700.0
2004-10-18 10:30:00,15.61,15.7,15.58,15.65,2432200.0,11.3636,11.4291,11.3417,11.3927,2432200.0
2004-10-18 11:00:00,15.64,15.74,15.64,15.72,2182500.0,11.3854,11.4582,11.3854,11.4436,2182500.0
2004-10-18 11:30:00,15.72,15.73,15.65,15.71,1740200.0,11.4436,11.4509,11.3927,11.4364,1740200.0
2004-10-18 12:00:00,15.71,15.9,15.7,15.84,2219600.0,11.4364,11.5747,11.4291,11.531,2219600.0
2004-10-18 12:30:00,15.85,15.87,15.75,15.78,984300.0,11.5383,11.5528,11.4655,11.4873,984300.0
2004-10-18 13:00:00,15.78,15.85,15.77,15.85,613700.0,11.4873,11.5383,11.48,11.5383,613700.0
2004-10-18 13:30:00,15.85,15.86,15.71,15.76,986800.0,11.5383,11.5455,11.4364,11.4728,986800.0
2004-10-18 14:00:00,15.76,15.79,15.66,15.75,1300700.0,11.4728,11.4946,11.4,11.4655,1300700.0
2004-10-18 14:30:00,15.75,15.86,15.72,15.86,1207800.0,11.4655,11.5455,11.4436,11.5455,1207800.0
2004-10-18 15:00:00,15.86,15.87,15.78,15.84,1175800.0,11.5455,11.5528,11.4873,11.531,1175800.0
2004-10-18 15:30:00,15.84,15.87,15.74,15.85,3228400.0,11.531,11.5528,11.4582,11.5383,3228400.0
2004-10-19 09:30:00,16.07,16.21,16.03,16.11,4545200.0,11.6984,11.8003,11.6693,11.7275,4545200.0
2004-10-19 10:00:00,16.11,16.16,16.06,16.07,2126400.0,11.7275,11.7639,11.6911,11.6984,2126400.0
2004-10-19 10:30:00,16.07,16.19,16.05,16.13,2463000.0,11.6984,11.7858,11.6839,11.7421,2463000.0
2004-10-19 11:00:00,16.13,16.17,16.0,16.08,2352500.0,11.7421,11.7712,11.6475,11.7057,2352500.0
2004-10-19 11:30:00,16.08,16.17,16.07,16.08,2994800.0,11.7057,11.7712,11.6984,11.7057,2994800.0
2004-10-19 12:00:00,16.08,16.14,16.07,16.11,1735600.0,11.7057,11.7494,11.6984,11.7275,1735600.0
2004-10-19 12:30:00,16.1,16.12,16.05,16.08,799900.0,11.7203,11.7348,11.6839,11.7057,799900.0
2004-10-19 13:00:00,16.07,16.15,16.05,16.09,1092000.0,11.6984,11.7567,11.6839,11.713,1092000.0
2004-10-19 13:30:00,16.08,16.11,15.95,15.95,1464500.0,11.7057,11.7275,11.6111,11.6111,1464500.0
2004-10-19 14:00:00,15.95,15.99,15.87,15.88,1981600.0,11.6111,11.6402,11.5528,11.5601,1981600.0
2004-10-19 14:30:00,15.87,15.89,15.78,15.85,2688300.0,11.5528,11.5674,11.4873,11.5383,2688300.0
2004-10-19 15:00:00,15.85,15.91,15.82,15.89,1899100.0,11.5383,11.5819,11.5164,11.5674,1899100.0
2004-10-19 15:30:00,15.89,15.95,15.83,15.89,2987400.0,11.5674,11.6111,11.5237,11.5674,2987400.0
2004-10-20 09:30:00,15.82,15.86,15.66,15.83,4596800.0,11.5164,11.5455,11.4,11.5237,4596800.0
2004-10-20 10:00:00,15.82,15.88,15.76,15.8,1844500.0,11.5164,11.5601,11.4728,11.5019,1844500.0
2004-10-20 10:30:00,15.8,15.85,15.74,15.84,2497400.0,11.5019,11.5383,11.4582,11.531,2497400.0
2004-10-20 11:00:00,15.83,15.97,15.82,15.93,4081600.0,11.5237,11.6256,11.5164,11.5965,4081600.0
2004-10-20 11:30:00,15.94,16.13,15.92,16.09,3095500.0,11.6038,11.7421,11.5892,11.713,3095500.0
2004-10-20 12:00:00,16.09,16.18,16.06,16.17,1706400.0,11.713,11.7785,11.6911,11.7712,1706400.0
2004-10-20 12:30:00,16.18,16.19,16.08,16.17,1816200.0,11.7785,11.7858,11.7057,11.7712,1816200.0
2004-10-20 13:00:00,16.16,16.2,16.06,16.1,997300.0,11.7639,11.7931,11.6911,11.7203,997300.0
2004-10-20 13:30:00,16.09,16.13,16.05,16.1,1427700.0,11.713,11.7421,11.6839,11.7203,1427700.0
2004-10-20 14:00:00,16.11,16.14,15.81,16.05,1273300.0,11.7275,11.7494,11.5092,11.6839,1273300.0
2004-10-20 14:30:00,16.05,16.11,16.0,16.07,1227100.0,11.6839,11.7275,11.6475,11.6984,1227100.0
2004-10-20 15:00:00,16.07,16.1,15.98,16.06,1487400.0,11.6984,11.7203,11.6329,11.6911,1487400.0
2004-10-20 15:30:00,16.06,16.16,16.05,16.15,2963200.0,11.6911,11.7639,11.6839,11.7567,2963200.0
2004-10-21 09:30:00,16.22,16.32,16.2,16.29,3257400.0,11.8076,11.8804,11.7931,11.8586,3257400.0
2004-10-21 10:00:00,16.29,16.32,16.14,16.23,3433000.0,11.8586,11.8804,11.7494,11.8149,3433000.0
2004-10-21 10:30:00,16.23,16.37,16.19,16.34,3195100.0,11.8149,11.9168,11.7858,11.895,3195100.0
2004-10-21 11:00:00,16.35,16.43,16.26,16.26,2852400.0,11.9023,11.9605,11.8367,11.8367,2852400.0
2004-10-21 11:30:00,16.26,16.3,16.2,16.24,2398200.0,11.8367,11.8659,11.7931,11.8222,2398200.0
2004-10-21 12:00:00,16.25,16.31,16.16,16.18,1954400.0,11.8295,11.8731,11.7639,11.7785,1954400.0
2004-10-21 12:30:00,16.17,16.22,16.13,16.17,1368300.0,11.7712,11.8076,11.7421,11.7712,1368300.0
2004-10-21 13:00:00,16.16,16.24,16.16,16.19,1858200.0,11.7639,11.8222,11.7639,11.7858,1858200.0
2004-10-21 13:30:00,16.19,16.24,16.17,16.2,1505500.0,11.7858,11.8222,11.7712,11.7931,1505500.0
2004-10-21 14:00:00,16.21,16.34,16.2,16.34,2550800.0,11.8003,11.895,11.7931,11.895,2550800.0
2004-10-21 14:30:00,16.34,16.39,16.3,16.38,3605000.0,11.895,11.9314,11.8659,11.9241,3605000.0
2004-10-21 15:00:00,16.38,16.41,16.31,16.33,2781500.0,11.9241,11.9459,11.8731,11.8877,2781500.0
2004-10-21 15:30:00,16.34,16.38,16.22,16.31,5245200.0,11.895,11.9241,11.8076,11.8731,5245200.0
2004-10-22 09:30:00,16.56,16.62,16.25,16.35,4591100.0,12.0551,12.0988,11.8295,11.9023,4591100.0
2004-10-22 10:00:00,16.34,16.4,16.13,16.21,3533300.0,11.895,11.9387,11.7421,11.8003,3533300.0
2004-10-22 10:30:00,16.21,16.21,16.09,16.17,2945000.0,11.8003,11.8003,11.713,11.7712,2945000.0
2004-10-22 11:00:00,16.17,16.19,16.07,16.1,1851600.0,11.7712,11.7858,11.6984,11.7203,1851600.0
2004-10-22 11:30:00,16.11,16.17,16.1,16.12,1295300.0,11.7275,11.7712,11.7203,11.7348,1295300.0
2004-10-22 12:00:00,16.13,16.15,16.06,16.12,1575800.0,11.7421,11.7567,11.6911,11.7348,1575800.0
2004-10-22 12:30:00,16.12,16.16,16.04,16.07,1383000.0,11.7348,11.7639,11.6766,11.6984,1383000.0
2004-10-22 13:00:00,16.07,16.09,15.96,16.02,2056900.0,11.6984,11.713,11.6183,11.662,2056900.0
2004-10-22 13:30:00,16.02,16.07,15.93,15.96,3963900.0,11.662,11.6984,11.5965,11.6183,3963900.0
2004-10-22 14:00:00,15.96,16.07,15.91,16.06,2418600.0,11.6183,11.6984,11.5819,11.6911,2418600.0
2004-10-22 14:30:00,16.06,16.12,15.95,15.98,2640800.0,11.6911,11.7348,11.6111,11.6329,2640800.0
2004-10-22 15:00:00,15.98,16.06,15.96,16.04,1791800.0,11.6329,11.6911,11.6183,11.6766,1791800.0
2004-10-22 15:30:00,16.04,16.1,15.93,15.98,4575500.0,11.6766,11.7203,11.5965,11.6329,4575500.0
2004-10-25 09:30:00,15.69,16.03,15.59,15.79,6995300.0,11.4218,11.6693,11.349,11.4946,6995300.0
2004-10-25 10:00:00,15.8,15.89,15.73,15.86,4411100.0,11.5019,11.5674,11.4509,11.5455,4411100.0
2004-10-25 10:30:00,15.86,15.9,15.8,15.84,3372400.0,11.5455,11.5747,11.5019,11.531,3372400.0
2004-10-25 11:00:00,15.84,15.89,15.8,15.89,2098600.0,11.531,11.5674,11.5019,11.5674,2098600.0
2004-10-25 11:30:00,15.89,16.01,15.88,15.93,1702500.0,11.5674,11.6547,11.5601,11.5965,1702500.0
2004-10-25 12:00:00,15.92,15.96,15.85,15.94,1041400.0,11.5892,11.6183,11.5383,11.6038,1041400.0
2004-10-25 12:30:00,15.95,16.07,15.89,16.07,1618000.0,11.6111,11.6984,11.5674,11.6984,1618000.0
2004-10-25 13:00:00,16.07,16.12,16.05,16.06,1819900.0,11.6984,11.7348,11.6839,11.6911,1819900.0
2004-10-25 13:30:00,16.05,16.06,15.98,16.02,1067700.0,11.6839,11.6911,11.6329,11.662,1067700.0
2004-10-25 14:00:00,16.02,16.03,15.88,15.93,1540500.0,11.662,11.6693,11.5601,11.5965,1540500.0
2004-10-25 14:30:00,15.93,15.99,15.88,15.91,1427700.0,11.5965,11.6402,11.5601,11.5819,1427700.0
2004-10-25 15:00:00,15.91,15.98,15.88,15.96,1547800.0,11.5819,11.6329,11.5601,11.6183,1547800.0
2004-10-25 15:30:00,15.95,16.07,15.84,15.88,3999200.0,11.6111,11.6984,11.531,11.5601,3999200.0
2004-10-26 09:30:00,15.86,15.94,15.67,15.73,4494200.0,11.5455,11.6038,11.4072,11.4509,4494200.0
2004-10-26 10:00:00,15.74,15.84,15.69,15.8,2670900.0,11.4582,11.531,11.4218,11.5019,2670900.0
2004-10-26 10:30:00,15.8,15.85,15.67,15.69,3021700.0,11.5019,11.5383,11.4072,11.4218,3021700.0
2004-10-26 11:00:00,15.69,15.71,15.63,15.66,3078100.0,11.4218,11.4364,11.3781,11.4,3078100.0
2004-10-26 11:30:00,15.66,15.68,15.59,15.67,2670600.0,11.4,11.4145,11.349,11.4072,2670600.0
2004-10-26 12:00:00,15.68,15.71,15.62,15.7,2101600.0,11.4145,11.4364,11.3708,11.4291,2101600.0
2004-10-26 12:30:00,15.7,15.74,15.67,15.69,2304200.0,11.4291,11.4582,11.4072,11.4218,2304200.0
2004-10-26 13:00:00,15.69,15.72,15.62,15.64,1908800.0,11.4218,11.4436,11.3708,11.3854,1908800.0
2004-10-26 13:30:00,15.65,15.67,15.58,15.61,2457400.0,11.3927,11.4072,11.3417,11.3636,2457400.0
2004-10-26 14:00:00,15.61,15.67,15.61,15.62,1262100.0,11.3636,11.4072,11.3636,11.3708,1262100.0
2004-10-26 14:30:00,15.61,15.68,15.61,15.66,1729400.0,11.3636,11.4145,11.3636,11.4,1729400.0
2004-10-26 15:00:00,15.66,15.69,15.62,15.66,2265700.0,11.4,11.4218,11.3708,11.4,2265700.0
2004-10-26 15:30:00,15.66,15.7,15.64,15.67,3709400.0,11.4,11.4291,11.3854,11.4072,3709400.0
2004-10-27 09:30:00,15.75,15.84,15.64,15.69,5229700.0,11.4655,11.531,11.3854,11.4218,5229700.0
2004-10-27 10:00:00,15.7,15.78,15.64,15.72,2508900.0,11.4291,11.4873,11.3854,11.4436,2508900.0
2004-10-27 10:30:00,15.72,15.91,15.68,15.9,3894000.0,11.4436,11.5819,11.4145,11.5747,3894000.0
2004-10-27 11:00:00,15.9,15.99,15.86,15.88,3541500.0,11.5747,11.6402,11.5455,11.5601,3541500.0
2004-10-27 11:30:00,15.88,16.03,15.87,16.03,5160300.0,11.5601,11.6693,11.5528,11.6693,5160300.0
2004-10-27 12:00:00,16.03,16.05,15.95,16.01,2484400.0,11.6693,11.6839,11.6111,11.6547,2484400.0
2004-10-27 12:30:00,16.01,16.05,15.97,16.03,2263500.0,11.6547,11.6839,11.6256,11.6693,2263500.0
2004-10-27 13:00:00,16.03,16.11,16.01,16.03,2357900.0,11.6693,11.7275,11.6547,11.6693,2357900.0
2004-10-27 13:30:00,16.03,16.06,16.01,16.05,1905500.0,11.6693,11.6911,11.6547,11.6839,1905500.0
2004-10-27 14:00:00,16.05,16.15,16.04,16.14,2573600.0,11.6839,11.7567,11.6766,11.7494,2573600.0
2004-10-27 14:30:00,16.15,16.18,16.1,16.13,4176700.0,11.7567,11.7785,11.7203,11.7421,4176700.0
2004-10-27 15:00:00,16.14,16.18,16.11,16.15,3258900.0,11.7494,11.7785,11.7275,11.7567,3258900.0
2004-10-27 15:30:00,16.15,16.18,16.12,16.12,3806200.0,11.7567,11.7785,11.7348,11.7348,3806200.0
2004-10-28 09:30:00,16.19,16.4,16.05,16.33,4636700.0,11.7858,11.9387,11.6839,11.8877,4636700.0
2004-10-28 10:00:00,16.33,16.39,16.11,16.13,4560700.0,11.8877,11.9314,11.7275,11.7421,4560700.0
2004-10-28 10:30:00,16.13,16.18,16.01,16.16,3020500.0,11.7421,11.7785,11.6547,11.7639,3020500.0
2004-10-28 11:00:00,16.16,16.21,16.1,16.16,2187600.0,11.7639,11.8003,11.7203,11.7639,2187600.0
2004-10-28 11:30:00,16.16,16.18,16.12,16.18,1824500.0,11.7639,11.7785,11.7348,11.7785,1824500.0
2004-10-28 12:00:00,16.18,16.2,16.11,16.14,2501000.0,11.7785,11.7931,11.7275,11.7494,2501000.0
2004-10-28 12:30:00,16.14,16.19,16.12,16.18,1178000.0,11.7494,11.7858,11.7348,11.7785,1178000.0
2004-10-28 13:00:00,16.18,16.24,16.15,16.23,1730700.0,11.7785,11.8222,11.7567,11.8149,1730700.0
2004-10-28 13:30:00,16.24,16.28,16.22,16.27,2977500.0,11.8222,11.8513,11.8076,11.844,2977500.0
2004-10-28 14:00:00,16.28,16.4,16.27,16.4,3819900.0,11.8513,11.9387,11.844,11.9387,3819900.0
2004-10-28 14:30:00,16.39,16.42,16.3,16.32,2491400.0,11.9314,11.9532,11.8659,11.8804,2491400.0
2004-10-28 15:00:00,16.32,16.35,16.21,16.22,2382900.0,11.8804,11.9023,11.8003,11.8076,2382900.0
2004-10-28 15:30:00,16.22,16.25,16.11,16.2,3694300.0,11.8076,11.8295,11.7275,11.7931,3694300.0
2004-10-29 09:30:00,16.2,16.26,16.12,16.16,3902100.0,11.7931,11.8367,11.7348,11.7639,3902100.0
2004-10-29 10:00:00,16.16,16.18,15.9,16.0,4941200.0,11.7639,11.7785,11.5747,11.6475,4941200.0
2004-10-29 10:30:00,16.0,16.08,15.99,16.01,2257400.0,11.6475,11.7057,11.6402,11.6547,2257400.0
2004-10-29 11:00:00,16.01,16.04,15.96,16.01,3301200.0,11.6547,11.6766,11.6183,11.6547,3301200.0
2004-10-29 11:30:00,16.01,16.02,15.97,16.0,1830100.0,11.6547,11.662,11.6256,11.6475,1830100.0
2004-10-29 12:00:00,16.0,16.02,15.97,15.99,1364800.0,11.6475,11.662,11.6256,11.6402,1364800.0
2004-10-29 12:30:00,15.99,16.01,15.95,15.99,1230900.0,11.6402,11.6547,11.6111,11.6402,1230900.0
2004-10-29 13:00:00,15.99,16.11,15.98,16.11,1576000.0,11.6402,11.7275,11.6329,11.7275,1576000.0
2004-10-29 13:30:00,16.11,16.12,16.03,16.05,1598300.0,11.7275,11.7348,11.6693,11.6839,1598300.0
2004-10-29 14:00:00,16.05,16.1,16.02,16.04,1338500.0,11.6839,11.7203,11.662,11.6766,1338500.0
2004-10-29 14:30:00,16.04,16.13,16.03,16.11,1548000.0,11.6766,11.7421,11.6693,11.7275,1548000.0
2004-10-29 15:00:00,16.11,16.13,16.04,16.06,2603200.0,11.7275,11.7421,11.6766,11.6911,2603200.0
2004-10-29 15:30:00,16.05,16.15,16.04,16.05,3700600.0,11.6839,11.7567,11.6766,11.6839,3700600.0
2004-11-01 09:30:00,16.01,16.14,15.98,16.04,3520900.0,11.6547,11.7494,11.6329,11.6766,3520900.0
2004-11-01 10:00:00,16.05,16.06,15.96,15.99,2369100.0,11.6839,11.6911,11.6183,11.6402,2369100.0
2004-11-01 10:30:00,15.99,16.04,15.98,16.0,2093200.0,11.6402,11.6766,11.6329,11.6475,2093200.0
2004-11-01 11:00:00,16.0,16.08,16.0,16.06,2419900.0,11.6475,11.7057,11.6475,11.6911,2419900.0
2004-11-01 11:30:00,16.05,16.08,16.01,16.05,1483000.0,11.6839,11.7057,11.6547,11.6839,1483000.0
2004-11-01 12:00:00,16.05,16.11,16.02,16.04,1724600.0,11.6839,11.7275,11.662,11.6766,1724600.0
2004-11-01 12:30:00,16.04,16.11,16.03,16.04,1564100.0,11.6766,11.7275,11.6693,11.6766,1564100.0
2004-11-01 13:00:00,16.04,16.04,15.98,16.03,1518800.0,11.6766,11.6766,11.6329,11.6693,1518800.0
2004-11-01 13:30:00,16.02,16.05,15.99,16.04,904900.0,11.662,11.6839,11.6402,11.6766,904900.0
2004-11-01 14:00:00,16.05,16.07,16.01,16.04,1103800.0,11.6839,11.6984,11.6547,11.6766,1103800.0
2004-11-01 14:30:00,16.04,16.12,16.03,16.1,1872000.0,11.6766,11.7348,11.6693,11.7203,1872000.0
2004-11-01 15:00:00,16.09,16.1,16.04,16.08,973600.0,11.713,11.7203,11.6766,11.7057,973600.0
2004-11-01 15:30:00,16.08,16.09,16.0,16.0,4038800.0,11.7057,11.713,11.6475,11.6475,4038800.0
2004-11-02 09:30:00,16.0,16.11,15.87,16.07,4983100.0,11.6475,11.7275,11.5528,11.6984,4983100.0
2004-11-02 10:00:00,16.07,16.23,16.04,16.16,4327400.0,11.6984,11.8149,11.6766,11.7639,4327400.0
2004-11-02 10:30:00,16.16,16.25,16.15,16.21,3190600.0,11.7639,11.8295,11.7567,11.8003,3190600.0
2004-11-02 11:00:00,16.2,16.38,16.2,16.35,5325400.0,11.7931,11.9241,11.7931,11.9023,5325400.0
2004-11-02 11:30:00,16.35,16.39,16.28,16.35,2594900.0,11.9023,11.9314,11.8513,11.9023,2594900.0
2004-11-02 12:00:00,16.36,16.39,16.33,16.39,2995900.0,11.9095,11.9314,11.8877,11.9314,2995900.0
2004-11-02 12:30:00,16.39,16.39,16.34,16.36,1202200.0,11.9314,11.9314,11.895,11.9095,1202200.0
2004-11-02 13:00:00,16.36,16.4,16.32,16.36,1483000.0,11.9095,11.9387,11.8804,11.9095,1483000.0
2004-11-02 13:30:00,16.37,16.39,16.26,16.33,2737200.0,11.9168,11.9314,11.8367,11.8877,2737200.0
2004-11-02 14:00:00,16.32,16.36,16.31,16.35,1218100.0,11.8804,11.9095,11.8731,11.9023,1218100.0
2004-11-02 14:30:00,16.34,16.36,16.2,16.28,2600900.0,11.895,11.9095,11.7931,11.8513,2600900.0
2004-11-02 15:00:00,16.28,16.28,16.14,16.18,3931100.0,11.8513,11.8513,11.7494,11.7785,3931100.0
2004-11-02 15:30:00,16.18,16.26,16.12,16.24,5963300.0,11.7785,11.8367,11.7348,11.8222,5963300.0
2004-11-03 09:30:00,16.59,16.68,16.34,16.36,6557000.0,12.077,12.1425,11.895,11.9095,6557000.0
2004-11-03 10:00:00,16.36,16.42,16.11,16.25,6630300.0,11.9095,11.9532,11.7275,11.8295,6630300.0
2004-11-03 10:30:00,16.25,16.28,16.17,16.18,4103300.0,11.8295,11.8513,11.7712,11.7785,4103300.0
2004-11-03 11:00:00,16.18,16.32,16.16,16.32,4203300.0,11.7785,11.8804,11.7639,11.8804,4203300.0
2004-11-03 11:30:00,16.32,16.33,16.2,16.22,2548600.0,11.8804,11.8877,11.7931,11.8076,2548600.0
2004-11-03 12:00:00,16.21,16.25,16.12,16.13,3015100.0,11.8003,11.8295,11.7348,11.7421,3015100.0
2004-11-03 12:30:00,16.12,16.26,16.12,16.15,2237800.0,11.7348,11.8367,11.7348,11.7567,2237800.0
2004-11-03 13:00:00,16.16,16.23,16.13,16.14,2351200.0,11.7639,11.8149,11.7421,11.7494,2351200.0
2004-11-03 13:30:00,16.13,16.17,16.11,16.16,1584200.0,11.7421,11.7712,11.7275,11.7639,1584200.0
2004-11-03 14:00:00,16.15,16.16,16.02,16.09,2684800.0,11.7567,11.7639,11.662,11.713,2684800.0
2004-11-03 14:30:00,16.09,16.12,16.03,16.07,3003900.0,11.713,11.7348,11.6693,11.6984,3003900.0
2004-11-03 15:00:00,16.07,16.13,16.0,16.04,5514800.0,11.6984,11.7421,11.6475,11.6766,5514800.0
2004-11-03 15:30:00,16.04,16.14,16.0,16.11,4597100.0,11.6766,11.7494,11.6475,11.7275,4597100.0
2004-11-04 09:30:00,15.81,16.12,15.79,15.91,5473700.0,11.5092,11.7348,11.4946,11.5819,5473700.0
2004-11-04 10:00:00,15.9,15.94,15.83,15.88,3836400.0,11.5747,11.6038,11.5237,11.5601,3836400.0
2004-11-04 10:30:00,15.88,15.93,15.85,15.91,2203700.0,11.5601,11.5965,11.5383,11.5819,2203700.0
2004-11-04 11:00:00,15.91,16.91,15.89,15.97,3484200.0,11.5819,12.3099,11.5674,11.6256,3484200.0
2004-11-04 11:30:00,15.97,16.07,15.94,15.97,2767400.0,11.6256,11.6984,11.6038,11.6256,2767400.0
2004-11-04 12:00:00,15.96,16.13,15.95,16.09,3087000.0,11.6183,11.7421,11.6111,11.713,3087000.0
2004-11-04 12:30:00,16.1,16.18,16.08,16.09,2137700.0,11.7203,11.7785,11.7057,11.713,2137700.0
2004-11-04 13:00:00,16.09,16.13,16.01,16.1,1740200.0,11.713,11.7421,11.6547,11.7203,1740200.0
2004-11-04 13:30:00,16.1,16.14,16.06,16.07,2496300.0,11.7203,11.7494,11.6911,11.6984,2496300.0
2004-11-04 14:00:00,16.07,16.12,16.02,16.09,2701300.0,11.6984,11.7348,11.662,11.713,2701300.0
2004-11-04 14:30:00,16.09,16.12,16.06,16.11,1336400.0,11.713,11.7348,11.6911,11.7275,1336400.0
2004-11-04 15:00:00,16.1,16.18,16.1,16.11,2322600.0,11.7203,11.7785,11.7203,11.7275,2322600.0
2004-11-04 15:30:00,16.11,16.23,16.08,16.18,4616300.0,11.7275,11.8149,11.7057,11.7785,4616300.0
2004-11-05 09:30:00,16.5,16.51,16.34,16.43,4312500.0,12.0114,12.0187,11.895,11.9605,4312500.0
2004-11-05 10:00:00,16.44,16.52,16.36,16.5,4202400.0,11.9678,12.026,11.9095,12.0114,4202400.0
2004-11-05 10:30:00,16.5,16.51,16.42,16.5,2703900.0,12.0114,12.0187,11.9532,12.0114,2703900.0
2004-11-05 11:00:00,16.5,16.51,16.31,16.36,2830000.0,12.0114,12.0187,11.8731,11.9095,2830000.0
2004-11-05 11:30:00,16.36,16.41,16.25,16.29,2270900.0,11.9095,11.9459,11.8295,11.8586,2270900.0
2004-11-05 12:00:00,16.29,16.35,16.27,16.33,1577800.0,11.8586,11.9023,11.844,11.8877,1577800.0
2004-11-05 12:30:00,16.32,16.38,16.3,16.35,1487400.0,11.8804,11.9241,11.8659,11.9023,1487400.0
2004-11-05 13:00:00,16.36,16.37,16.26,16.26,1474100.0,11.9095,11.9168,11.8367,11.8367,1474100.0
2004-11-05 13:30:00,16.27,16.29,16.21,16.26,2261200.0,11.844,11.8586,11.8003,11.8367,2261200.0
2004-11-05 14:00:00,16.26,16.27,16.18,16.18,1377900.0,11.8367,11.844,11.7785,11.7785,1377900.0
2004-11-05 14:30:00,16.18,16.25,16.17,16.24,1277300.0,11.7785,11.8295,11.7712,11.8222,1277300.0
2004-11-05 15:00:00,16.25,16.3,16.21,16.27,3069300.0,11.8295,11.8659,11.8003,11.844,3069300.0
2004-11-05 15:30:00,16.27,16.29,16.21,16.28,2531700.0,11.844,11.8586,11.8003,11.8513,2531700.0
2004-11-08 09:30:00,16.2,16.56,16.2,16.49,5142800.0,11.7931,12.0551,11.7931,12.0042,5142800.0
2004-11-08 10:00:00,16.5,16.53,16.43,16.5,3604700.0,12.0114,12.0333,11.9605,12.0114,3604700.0
2004-11-08 10:30:00,16.5,16.53,16.42,16.52,2646900.0,12.0114,12.0333,11.9532,12.026,2646900.0
2004-11-08 11:00:00,16.52,16.56,16.48,16.53,2551300.0,12.026,12.0551,11.9969,12.0333,2551300.0
2004-11-08 11:30:00,16.54,16.54,15.35,16.35,4005800.0,12.0406,12.0406,11.1743,11.9023,4005800.0
2004-11-08 12:00:00,16.35,16.42,16.32,16.4,1969800.0,11.9023,11.9532,11.8804,11.9387,1969800.0
2004-11-08 12:30:00,16.41,16.41,16.27,16.32,1633400.0,11.9459,11.9459,11.844,11.8804,1633400.0
2004-11-08 13:00:00,16.32,16.37,16.28,16.37,1291100.0,11.8804,11.9168,11.8513,11.9168,1291100.0
2004-11-08 13:30:00,16.37,16.4,16.34,16.39,1685300.0,11.9168,11.9387,11.895,11.9314,1685300.0
2004-11-08 14:00:00,16.39,16.43,16.37,16.38,1731700.0,11.9314,11.9605,11.9168,11.9241,1731700.0
2004-11-08 14:30:00,16.38,16.43,16.36,16.41,2011200.0,11.9241,11.9605,11.9095,11.9459,2011200.0
2004-11-08 15:00:00,16.42,16.43,16.37,16.4,2108500.0,11.9532,11.9605,11.9168,11.9387,2108500.0
2004-11-08 15:30:00,16.4,16.4,16.33,16.4,3015700.0,11.9387,11.9387,11.8877,11.9387,3015700.0
2004-11-09 09:30:00,16.4,16.44,16.27,16.36,3037800.0,11.9387,11.9678,11.844,11.9095,3037800.0
2004-11-09 10:00:00,16.35,16.35,16.23,16.26,2741300.0,11.9023,11.9023,11.8149,11.8367,2741300.0
2004-11-09 10:30:00,16.26,16.29,16.21,16.29,1773800.0,11.8367,11.8586,11.8003,11.8586,1773800.0
2004-11-09 11:00:00,16.29,16.31,16.23,16.26,1568200.0,11.8586,11.8731,11.8149,11.8367,1568200.0
2004-11-09 11:30:00,16.26,16.28,16.22,16.23,1649300.0,11.8367,11.8513,11.8076,11.8149,1649300.0
2004-11-09 12:00:00,16.22,16.24,16.18,16.23,1459500.0,11.8076,11.8222,11.7785,11.8149,1459500.0
2004-11-09 12:30:00,16.23,16.27,16.2,16.25,1756000.0,11.8149,11.844,11.7931,11.8295,1756000.0
2004-11-09 13:00:00,16.25,16.26,16.22,16.26,1280000.0,11.8295,11.8367,11.8076,11.8367,1280000.0
2004-11-09 13:30:00,16.26,16.28,16.22,16.27,1719100.0,11.8367,11.8513,11.8076,11.844,1719100.0
2004-11-09 14:00:00,16.27,16.32,16.26,16.28,1757500.0,11.844,11.8804,11.8367,11.8513,1757500.0
2004-11-09 14:30:00,16.28,16.43,16.27,16.42,2671300.0,11.8513,11.9605,11.844,11.9532,2671300.0
2004-11-09 15:00:00,16.42,16.44,16.33,16.37,2943300.0,11.9532,11.9678,11.8877,11.9168,2943300.0
2004-11-09 15:30:00,16.38,16.39,16.31,16.37,2504700.0,11.9241,11.9314,11.8731,11.9168,2504700.0
2004-11-10 09:30:00,16.2,16.26,16.16,16.16,3593900.0,11.7931,11.8367,11.7639,11.7639,3593900.0
2004-11-10 10:00:00,16.17,16.17,16.06,16.09,3792200.0,11.7712,11.7712,11.6911,11.713,3792200.0
2004-11-10 10:30:00,16.09,16.1,16.0,16.05,4326700.0,11.713,11.7203,11.6475,11.6839,4326700.0
2004-11-10 11:00:00,16.05,16.06,15.98,15.98,2162700.0,11.6839,11.6911,11.6329,11.6329,2162700.0
2004-11-10 11:30:00,15.98,16.07,15.98,16.03,2118000.0,11.6329,11.6984,11.6329,11.6693,2118000.0
2004-11-10 12:00:00,16.02,16.08,16.02,16.07,1813600.0,11.662,11.7057,11.662,11.6984,1813600.0
2004-11-10 12:30:00,16.07,16.07,16.04,16.05,1138100.0,11.6984,11.6984,11.6766,11.6839,1138100.0
2004-11-10 13:00:00,16.04,16.06,15.99,16.02,2527800.0,11.6766,11.6911,11.6402,11.662,2527800.0
2004-11-10 13:30:00,16.03,16.03,15.98,15.99,1186900.0,11.6693,11.6693,11.6329,11.6402,1186900.0
2004-11-10 14:00:00,15.99,16.09,15.99,16.07,3296400.0,11.6402,11.713,11.6402,11.6984,3296400.0
2004-11-10 14:30:00,16.08,16.12,16.0,16.05,2581800.0,11.7057,11.7348,11.6475,11.6839,2581800.0
2004-11-10 15:00:00,16.05,16.06,15.94,15.97,3695200.0,11.6839,11.6911,11.6038,11.6256,3695200.0
2004-11-10 15:30:00,15.97,16.01,15.69,15.96,4309200.0,11.6256,11.6547,11.4218,11.6183,4309200.0
2004-11-11 09:30:00,16.07,16.09,15.94,15.98,3905600.0,11.6984,11.713,11.6038,11.6329,3905600.0
2004-11-11 10:00:00,15.98,16.06,15.97,16.04,2759100.0,11.6329,11.6911,11.6256,11.6766,2759100.0
2004-11-11 10:30:00,16.03,16.11,16.02,16.07,2108100.0,11.6693,11.7275,11.662,11.6984,2108100.0
2004-11-11 11:00:00,16.06,16.09,15.99,15.99,4072200.0,11.6911,11.713,11.6402,11.6402,4072200.0
2004-11-11 11:30:00,15.99,16.03,15.96,15.98,1868000.0,11.6402,11.6693,11.6183,11.6329,1868000.0
2004-11-11 12:00:00,15.99,16.0,15.95,15.99,1374800.0,11.6402,11.6475,11.6111,11.6402,1374800.0
2004-11-11 12:30:00,15.99,15.99,15.91,15.94,1281300.0,11.6402,11.6402,11.5819,11.6038,1281300.0
2004-11-11 13:00:00,15.94,15.95,15.91,15.95,1027500.0,11.6038,11.6111,11.5819,11.6111,1027500.0
2004-11-11 13:30:00,15.95,16.06,15.95,16.03,1396600.0,11.6111,11.6911,11.6111,11.6693,1396600.0
2004-11-11 14:00:00,16.04,16.11,16.03,16.09,1766200.0,11.6766,11.7275,11.6693,11.713,1766200.0
2004-11-11 14:30:00,16.09,16.13,16.06,16.09,1654700.0,11.713,11.7421,11.6911,11.713,1654700.0
2004-11-11 15:00:00,16.09,16.11,16.07,16.1,926400.0,11.713,11.7275,11.6984,11.7203,926400.0
2004-11-11 15:30:00,16.11,16.13,16.07,16.08,1927200.0,11.7275,11.7421,11.6984,11.7057,1927200.0
2004-11-12 09:30:00,16.11,16.19,15.95,15.98,4070600.0,11.7275,11.7858,11.6111,11.6329,4070600.0
2004-11-12 10:00:00,15.98,16.07,15.94,16.05,2473400.0,11.6329,11.6984,11.6038,11.6839,2473400.0
2004-11-12 10:30:00,16.05,16.09,15.99,16.02,1792900.0,11.6839,11.713,11.6402,11.662,1792900.0
2004-11-12 11:00:00,16.02,16.05,15.98,16.0,1565000.0,11.662,11.6839,11.6329,11.6475,1565000.0
2004-11-12 11:30:00,16.0,16.0,15.93,15.93,1740000.0,11.6475,11.6475,11.5965,11.5965,1740000.0
2004-11-12 12:00:00,15.93,15.94,15.87,15.9,2657500.0,11.5965,11.6038,11.5528,11.5747,2657500.0
2004-11-12 12:30:00,15.9,15.93,15.9,15.92,1194800.0,11.5747,11.5965,11.5747,11.5892,1194800.0
2004-11-12 13:00:00,15.92,15.94,15.87,15.88,3058100.0,11.5892,11.6038,11.5528,11.5601,3058100.0
2004-11-12 13:30:00,15.87,15.92,15.85,15.91,2085800.0,11.5528,11.5892,11.5383,11.5819,2085800.0
2004-11-12 14:00:00,15.91,16.01,15.88,15.99,2626400.0,11.5819,11.6547,11.5601,11.6402,2626400.0
2004-11-12 14:30:00,15.99,16.09,15.97,16.06,2926500.0,11.6402,11.713,11.6256,11.6911,2926500.0
2004-11-12 15:00:00,16.06,16.15,16.06,16.15,2928100.0,11.6911,11.7567,11.6911,11.7567,2928100.0
2004-11-12 15:30:00,16.15,16.22,16.12,16.2,5195000.0,11.7567,11.8076,11.7348,11.7931,5195000.0
2004-11-15 09:30:00,16.27,16.45,16.2,16.37,7093200.0,11.844,11.975,11.7931,11.9168,7093200.0
2004-11-15 10:00:00,16.38,16.53,16.36,16.51,4695200.0,11.9241,12.0333,11.9095,12.0187,4695200.0
2004-11-15 10:30:00,16.51,16.82,16.5,16.8,5630200.0,12.0187,12.2444,12.0114,12.2298,5630200.0
2004-11-15 11:00:00,16.79,16.79,16.6,16.72,3707400.0,12.2226,12.2226,12.0842,12.1716,3707400.0
2004-11-15 11:30:00,16.72,16.74,16.62,16.71,1578800.0,12.1716,12.1862,12.0988,12.1643,1578800.0
2004-11-15 12:00:00,16.71,16.77,16.69,16.75,1365100.0,12.1643,12.208,12.1498,12.1934,1365100.0
2004-11-15 12:30:00,16.76,16.83,16.75,16.81,3295500.0,12.2007,12.2517,12.1934,12.2371,3295500.0
2004-11-15 13:00:00,16.81,16.83,16.77,16.83,1743700.0,12.2371,12.2517,12.208,12.2517,1743700.0
2004-11-15 13:30:00,16.83,16.85,16.72,16.72,1797800.0,12.2517,12.2662,12.1716,12.1716,1797800.0
2004-11-15 14:00:00,16.72,16.77,16.65,16.77,2179400.0,12.1716,12.208,12.1206,12.208,2179400.0
2004-11-15 14:30:00,16.76,16.8,16.65,16.66,1980400.0,12.2007,12.2298,12.1206,12.1279,1980400.0
2004-11-15 15:00:00,16.66,16.8,16.66,16.78,2101900.0,12.1279,12.2298,12.1279,12.2153,2101900.0
2004-11-15 15:30:00,16.78,16.8,16.7,16.79,3689400.0,12.2153,12.2298,12.157,12.2226,3689400.0
2004-11-16 09:30:00,16.76,16.86,16.58,16.66,4231400.0,12.2007,12.2735,12.0697,12.1279,4231400.0
2004-11-16 10:00:00,16.66,16.69,16.59,16.66,2802200.0,12.1279,12.1498,12.077,12.1279,2802200.0
2004-11-16 10:30:00,16.66,16.68,16.6,16.64,2751100.0,12.1279,12.1425,12.0842,12.1134,2751100.0
2004-11-16 11:00:00,16.64,16.65,16.6,16.61,1571700.0,12.1134,12.1206,12.0842,12.0915,1571700.0
2004-11-16 11:30:00,16.61,16.61,16.53,16.57,2056300.0,12.0915,12.0915,12.0333,12.0624,2056300.0
2004-11-16 12:00:00,16.56,16.61,16.55,16.57,1073500.0,12.0551,12.0915,12.0478,12.0624,1073500.0
2004-11-16 12:30:00,16.56,16.64,16.56,16.62,1189200.0,12.0551,12.1134,12.0551,12.0988,1189200.0
2004-11-16 13:00:00,16.62,16.72,16.61,16.69,1365200.0,12.0988,12.1716,12.0915,12.1498,1365200.0
2004-11-16 13:30:00,16.69,16.81,16.67,16.76,2036900.0,12.1498,12.2371,12.1352,12.2007,2036900.0
2004-11-16 14:00:00,16.77,16.78,16.68,16.72,1462100.0,12.208,12.2153,12.1425,12.1716,1462100.0
2004-11-16 14:30:00,16.72,16.77,16.66,16.7,2089100.0,12.1716,12.208,12.1279,12.157,2089100.0
2004-11-16 15:00:00,16.69,16.74,16.67,16.68,1948100.0,12.1498,12.1862,12.1352,12.1425,1948100.0
2004-11-16 15:30:00,16.67,16.78,16.67,16.76,3853000.0,12.1352,12.2153,12.1352,12.2007,3853000.0
2004-11-17 09:30:00,17.02,17.11,16.9,17.03,8788100.0,12.39,12.4555,12.3026,12.3973,8788100.0
2004-11-17 10:00:00,17.04,17.3,16.97,17.29,6033000.0,12.4045,12.5938,12.3536,12.5865,6033000.0
2004-11-17 10:30:00,17.29,17.3,17.16,17.23,4407700.0,12.5865,12.5938,12.4919,12.5429,4407700.0
2004-11-17 11:00:00,17.23,17.3,17.2,17.27,2542100.0,12.5429,12.5938,12.521,12.572,2542100.0
2004-11-17 11:30:00,17.27,17.3,17.23,17.29,3129500.0,12.572,12.5938,12.5429,12.5865,3129500.0
2004-11-17 12:00:00,17.29,17.38,17.25,17.37,4381700.0,12.5865,12.6521,12.5574,12.6448,4381700.0
2004-11-17 12:30:00,17.37,17.38,17.34,17.34,1995400.0,12.6448,12.6521,12.6229,12.6229,1995400.0
2004-11-17 13:00:00,17.34,17.52,17.34,17.49,4001600.0,12.6229,12.754,12.6229,12.7321,4001600.0
2004-11-17 13:30:00,17.49,17.5,17.38,17.46,3430600.0,12.7321,12.7394,12.6521,12.7103,3430600.0
2004-11-17 14:00:00,17.46,17.46,17.32,17.38,5583400.0,12.7103,12.7103,12.6084,12.6521,5583400.0
2004-11-17 14:30:00,17.39,17.47,17.22,17.41,5448300.0,12.6593,12.7176,12.5356,12.6739,5448300.0
2004-11-17 15:00:00,17.41,17.42,17.25,17.27,4956700.0,12.6739,12.6812,12.5574,12.572,4956700.0
2004-11-17 15:30:00,17.26,17.37,17.19,17.36,8508100.0,12.5647,12.6448,12.5137,12.6375,8508100.0
2004-11-18 09:30:00,16.68,16.8,16.5,16.65,16542800.0,12.1425,12.2298,12.0114,12.1206,16542800.0
2004-11-18 10:00:00,16.67,17.01,16.59,16.95,11881300.0,12.1352,12.3827,12.077,12.339,11881300.0
2004-11-18 10:30:00,16.95,17.28,16.92,17.25,10962000.0,12.339,12.5793,12.3172,12.5574,10962000.0
2004-11-18 11:00:00,17.25,17.29,17.01,17.01,5550200.0,12.5574,12.5865,12.3827,12.3827,5550200.0
2004-11-18 11:30:00,17.02,17.08,16.99,17.04,4267700.0,12.39,12.4337,12.3682,12.4045,4267700.0
2004-11-18 12:00:00,17.05,17.15,17.0,17.07,2551800.0,12.4118,12.4846,12.3754,12.4264,2551800.0
2004-11-18 12:30:00,17.08,17.23,17.05,17.1,2998700.0,12.4337,12.5429,12.4118,12.4482,2998700.0
2004-11-18 13:00:00,17.1,17.29,17.09,17.22,3427000.0,12.4482,12.5865,12.4409,12.5356,3427000.0
2004-11-18 13:30:00,17.21,17.45,17.12,17.44,5021900.0,12.5283,12.703,12.4628,12.6957,5021900.0
2004-11-18 14:00:00,17.44,17.5,17.36,17.44,6061600.0,12.6957,12.7394,12.6375,12.6957,6061600.0
2004-11-18 14:30:00,17.45,17.69,17.4,17.66,7722000.0,12.703,12.8777,12.6666,12.8559,7722000.0
2004-11-18 15:00:00,17.66,17.72,17.59,17.69,6886900.0,12.8559,12.8996,12.8049,12.8777,6886900.0
2004-11-18 15:30:00,17.69,17.75,16.67,17.68,9431900.0,12.8777,12.9214,12.1352,12.8704,9431900.0
2004-11-19 09:30:00,17.47,17.54,17.06,17.25,10128700.0,12.7176,12.7685,12.4191,12.5574,10128700.0
2004-11-19 10:00:00,17.25,17.39,17.11,17.15,4591700.0,12.5574,12.6593,12.4555,12.4846,4591700.0
2004-11-19 10:30:00,17.15,17.27,17.06,17.11,3811600.0,12.4846,12.572,12.4191,12.4555,3811600.0
2004-11-19 11:00:00,17.11,17.21,17.0,17.11,4798500.0,12.4555,12.5283,12.3754,12.4555,4798500.0
2004-11-19 11:30:00,17.11,17.23,17.05,17.11,1602700.0,12.4555,12.5429,12.4118,12.4555,1602700.0
2004-11-19 12:00:00,17.11,17.12,16.99,17.04,2908000.0,12.4555,12.4628,12.3682,12.4045,2908000.0
2004-11-19 12:30:00,17.04,17.08,17.0,17.03,2869400.0,12.4045,12.4337,12.3754,12.3973,2869400.0
2004-11-19 13:00:00,17.04,17.07,16.97,17.01,2555400.0,12.4045,12.4264,12.3536,12.3827,2555400.0
2004-11-19 13:30:00,17.01,17.05,16.95,17.03,2669800.0,12.3827,12.4118,12.339,12.3973,2669800.0
2004-11-19 14:00:00,17.02,17.08,16.96,16.99,1843300.0,12.39,12.4337,12.3463,12.3682,1843300.0
2004-11-19 14:30:00,16.99,17.07,16.97,17.0,1928400.0,12.3682,12.4264,12.3536,12.3754,1928400.0
2004-11-19 15:00:00,17.01,17.03,16.96,17.0,2473500.0,12.3827,12.3973,12.3463,12.3754,2473500.0
2004-11-19 15:30:00,17.0,17.02,16.97,16.98,4324000.0,12.3754,12.39,12.3536,12.3609,4324000.0
2004-11-22 09:30:00,17.01,17.04,16.9,17.0,5142400.0,12.3827,12.4045,12.3026,12.3754,5142400.0
2004-11-22 10:00:00,17.01,17.12,16.97,17.11,4046800.0,12.3827,12.4628,12.3536,12.4555,4046800.0
2004-11-22 10:30:00,17.1,17.11,16.98,17.03,3863200.0,12.4482,12.4555,12.3609,12.3973,3863200.0
2004-11-22 11:00:00,17.03,17.08,16.99,17.03,1923800.0,12.3973,12.4337,12.3682,12.3973,1923800.0
2004-11-22 11:30:00,17.03,17.07,17.01,17.04,1783900.0,12.3973,12.4264,12.3827,12.4045,1783900.0
2004-11-22 12:00:00,17.05,17.09,17.02,17.07,1030400.0,12.4118,12.4409,12.39,12.4264,1030400.0
2004-11-22 12:30:00,17.07,17.15,17.05,17.09,2430700.0,12.4264,12.4846,12.4118,12.4409,2430700.0
2004-11-22 13:00:00,17.09,17.18,17.08,17.15,2536000.0,12.4409,12.5065,12.4337,12.4846,2536000.0
2004-11-22 13:30:00,17.15,17.2,17.07,17.13,2465900.0,12.4846,12.521,12.4264,12.4701,2465900.0
2004-11-22 14:00:00,17.13,17.2,17.08,17.18,2291500.0,12.4701,12.521,12.4337,12.5065,2291500.0
2004-11-22 14:30:00,17.18,17.18,17.05,17.08,2562400.0,12.5065,12.5065,12.4118,12.4337,2562400.0
2004-11-22 15:00:00,17.08,17.17,17.06,17.08,2593900.0,12.4337,12.4992,12.4191,12.4337,2593900.0
2004-11-22 15:30:00,17.08,17.1,17.06,17.09,3096100.0,12.4337,12.4482,12.4191,12.4409,3096100.0
2004-11-23 09:30:00,17.05,17.2,17.01,17.12,3178700.0,12.4118,12.521,12.3827,12.4628,3178700.0
2004-11-23 10:00:00,17.13,17.23,17.11,17.16,3043900.0,12.4701,12.5429,12.4555,12.4919,3043900.0
2004-11-23 10:30:00,17.15,17.19,17.06,17.07,2678100.0,12.4846,12.5137,12.4191,12.4264,2678100.0
2004-11-23 11:00:00,17.07,17.14,16.93,16.94,3382500.0,12.4264,12.4773,12.3245,12.3318,3382500.0
2004-11-23 11:30:00,16.94,16.99,16.94,16.96,1290400.0,12.3318,12.3682,12.3318,12.3463,1290400.0
2004-11-23 12:00:00,16.97,16.99,16.89,16.92,2691900.0,12.3536,12.3682,12.2954,12.3172,2691900.0
2004-11-23 12:30:00,16.92,16.94,16.9,16.91,902200.0,12.3172,12.3318,12.3026,12.3099,902200.0
2004-11-23 13:00:00,16.91,16.97,16.91,16.95,1230800.0,12.3099,12.3536,12.3099,12.339,1230800.0
2004-11-23 13:30:00,16.95,17.01,16.93,16.96,1258900.0,12.339,12.3827,12.3245,12.3463,1258900.0
2004-11-23 14:00:00,16.95,17.09,16.95,17.06,1925200.0,12.339,12.4409,12.339,12.4191,1925200.0
2004-11-23 14:30:00,17.06,17.09,16.95,16.99,2046000.0,12.4191,12.4409,12.339,12.3682,2046000.0
2004-11-23 15:00:00,16.98,17.03,16.92,16.99,2667800.0,12.3609,12.3973,12.3172,12.3682,2667800.0
2004-11-23 15:30:00,16.99,17.0,16.91,16.91,3417800.0,12.3682,12.3754,12.3099,12.3099,3417800.0
2004-11-24 09:30:00,17.03,17.12,16.98,16.98,3952700.0,12.3973,12.4628,12.3609,12.3609,3952700.0
2004-11-24 10:00:00,16.99,17.01,16.87,16.89,3654600.0,12.3682,12.3827,12.2808,12.2954,3654600.0
2004-11-24 10:30:00,16.89,16.98,16.85,16.95,2476000.0,12.2954,12.3609,12.2662,12.339,2476000.0
2004-11-24 11:00:00,16.95,17.0,16.93,17.0,1529700.0,12.339,12.3754,12.3245,12.3754,1529700.0
2004-11-24 11:30:00,17.0,17.05,16.95,16.96,2264800.0,12.3754,12.4118,12.339,12.3463,2264800.0
2004-11-24 12:00:00,16.96,17.05,16.92,16.93,1738100.0,12.3463,12.4118,12.3172,12.3245,1738100.0
2004-11-24 12:30:00,16.93,16.94,16.87,16.87,1830700.0,12.3245,12.3318,12.2808,12.2808,1830700.0
2004-11-24 13:00:00,16.87,16.91,16.85,16.89,1038400.0,12.2808,12.3099,12.2662,12.2954,1038400.0
2004-11-24 13:30:00,16.9,16.92,16.88,16.91,1014800.0,12.3026,12.3172,12.2881,12.3099,1014800.0
2004-11-24 14:00:00,16.91,16.95,16.89,16.93,1437200.0,12.3099,12.339,12.2954,12.3245,1437200.0
2004-11-24 14:30:00,16.92,16.97,16.88,16.93,1681700.0,12.3172,12.3536,12.2881,12.3245,1681700.0
2004-11-24 15:00:00,16.92,16.96,16.91,16.96,952800.0,12.3172,12.3463,12.3099,12.3463,952800.0
2004-11-24 15:30:00,16.95,16.99,16.92,16.97,1742900.0,12.339,12.3682,12.3172,12.3536,1742900.0
2004-11-26 09:30:00,16.88,17.03,16.78,16.99,1739700.0,12.2881,12.3973,12.2153,12.3682,1739700.0
2004-11-26 10:00:00,17.0,17.02,16.96,17.0,1086800.0,12.3754,12.39,12.3463,12.3754,1086800.0
2004-11-26 10:30:00,17.0,17.02,16.99,17.01,421200.0,12.3754,12.39,12.3682,12.3827,421200.0
2004-11-26 11:00:00,17.01,17.02,16.99,17.01,721500.0,12.3827,12.39,12.3682,12.3827,721500.0
2004-11-26 11:30:00,17.01,17.02,16.99,16.99,735300.0,12.3827,12.39,12.3682,12.3682,735300.0
2004-11-26 12:00:00,17.0,17.03,16.98,17.0,884400.0,12.3754,12.3973,12.3609,12.3754,884400.0
2004-11-26 12:30:00,17.01,17.04,16.97,16.99,1579300.0,12.3827,12.4045,12.3536,12.3682,1579300.0
2004-11-29 09:30:00,17.1,17.25,17.06,17.06,2942100.0,12.4482,12.5574,12.4191,12.4191,2942100.0
2004-11-29 10:00:00,17.06,17.85,17.04,17.13,2165500.0,12.4191,12.9942,12.4045,12.4701,2165500.0
2004-11-29 10:30:00,17.12,17.14,17.01,17.01,1753200.0,12.4628,12.4773,12.3827,12.3827,1753200.0
2004-11-29 11:00:00,17.01,17.06,16.88,16.94,2955900.0,12.3827,12.4191,12.2881,12.3318,2955900.0
2004-11-29 11:30:00,16.94,16.94,16.85,16.9,2265900.0,12.3318,12.3318,12.2662,12.3026,2265900.0
2004-11-29 12:00:00,16.9,16.94,16.89,16.93,1204300.0,12.3026,12.3318,12.2954,12.3245,1204300.0
2004-11-29 12:30:00,16.93,16.95,16.9,16.9,818900.0,12.3245,12.339,12.3026,12.3026,818900.0
2004-11-29 13:00:00,16.9,16.95,16.9,16.95,1071900.0,12.3026,12.339,12.3026,12.339,1071900.0
2004-11-29 13:30:00,16.94,17.03,16.94,16.99,1319800.0,12.3318,12.3973,12.3318,12.3682,1319800.0
2004-11-29 14:00:00,16.99,17.03,16.92,16.94,1795900.0,12.3682,12.3973,12.3172,12.3318,1795900.0
2004-11-29 14:30:00,16.93,17.06,16.92,16.99,2064000.0,12.3245,12.4191,12.3172,12.3682,2064000.0
2004-11-29 15:00:00,16.99,17.02,16.95,16.96,1542000.0,12.3682,12.39,12.339,12.3463,1542000.0
2004-11-29 15:30:00,16.96,16.99,16.92,16.93,2330100.0,12.3463,12.3682,12.3172,12.3245,2330100.0
2004-11-30 09:30:00,16.95,17.01,16.88,16.92,3453300.0,12.339,12.3827,12.2881,12.3172,3453300.0
2004-11-30 10:00:00,16.91,16.97,16.83,16.91,3310100.0,12.3099,12.3536,12.2517,12.3099,3310100.0
2004-11-30 10:30:00,16.91,16.94,16.79,16.85,3305000.0,12.3099,12.3318,12.2226,12.2662,3305000.0
2004-11-30 11:00:00,16.85,16.85,16.76,16.82,2396700.0,12.2662,12.2662,12.2007,12.2444,2396700.0
2004-11-30 11:30:00,16.82,16.87,16.78,16.81,2252100.0,12.2444,12.2808,12.2153,12.2371,2252100.0
2004-11-30 12:00:00,16.82,16.86,16.77,16.8,1930300.0,12.2444,12.2735,12.208,12.2298,1930300.0
2004-11-30 12:30:00,16.8,16.85,16.78,16.79,798000.0,12.2298,12.2662,12.2153,12.2226,798000.0
2004-11-30 13:00:00,16.79,16.84,16.78,16.83,1172600.0,12.2226,12.259,12.2153,12.2517,1172600.0
2004-11-30 13:30:00,16.83,16.83,16.71,16.74,2431000.0,12.2517,12.2517,12.1643,12.1862,2431000.0
2004-11-30 14:00:00,16.75,16.8,16.72,16.73,1826200.0,12.1934,12.2298,12.1716,12.1789,1826200.0
2004-11-30 14:30:00,16.73,16.76,16.69,16.72,1527800.0,12.1789,12.2007,12.1498,12.1716,1527800.0
2004-11-30 15:00:00,16.72,16.76,16.69,16.72,2150000.0,12.1716,12.2007,12.1498,12.1716,2150000.0
2004-11-30 15:30:00,16.73,16.81,16.69,16.71,4275500.0,12.1789,12.2371,12.1498,12.1643,4275500.0
2004-12-01 09:30:00,16.9,17.06,16.87,17.04,5761600.0,12.3026,12.4191,12.2808,12.4045,5761600.0
2004-12-01 10:00:00,17.05,17.14,17.0,17.1,3616600.0,12.4118,12.4773,12.3754,12.4482,3616600.0
2004-12-01 10:30:00,17.1,17.22,17.1,17.2,3596600.0,12.4482,12.5356,12.4482,12.521,3596600.0
2004-12-01 11:00:00,17.19,17.25,17.19,17.24,3075100.0,12.5137,12.5574,12.5137,12.5501,3075100.0
2004-12-01 11:30:00,17.24,17.39,17.23,17.36,3949600.0,12.5501,12.6593,12.5429,12.6375,3949600.0
2004-12-01 12:00:00,17.36,17.44,17.32,17.43,4965700.0,12.6375,12.6957,12.6084,12.6885,4965700.0
2004-12-01 12:30:00,17.43,17.48,17.42,17.47,3268500.0,12.6885,12.7249,12.6812,12.7176,3268500.0
2004-12-01 13:00:00,17.47,17.63,17.42,17.61,5868000.0,12.7176,12.834,12.6812,12.8195,5868000.0
2004-12-01 13:30:00,17.6,17.64,17.52,17.59,4265700.0,12.8122,12.8413,12.754,12.8049,4265700.0
2004-12-01 14:00:00,17.6,17.67,17.55,17.64,2968200.0,12.8122,12.8632,12.7758,12.8413,2968200.0
2004-12-01 14:30:00,17.65,17.74,17.64,17.72,4674600.0,12.8486,12.9141,12.8413,12.8996,4674600.0
2004-12-01 15:00:00,17.71,17.79,17.69,17.73,4729100.0,12.8923,12.9505,12.8777,12.9068,4729100.0
2004-12-01 15:30:00,17.73,17.75,17.66,17.72,5610000.0,12.9068,12.9214,12.8559,12.8996,5610000.0
2004-12-02 09:30:00,17.59,17.73,17.54,17.61,4857700.0,12.8049,12.9068,12.7685,12.8195,4857700.0
2004-12-02 10:00:00,17.6,17.72,17.55,17.68,4235700.0,12.8122,12.8996,12.7758,12.8704,4235700.0
2004-12-02 10:30:00,17.67,17.93,17.67,17.91,4211400.0,12.8632,13.0524,12.8632,13.0379,4211400.0
2004-12-02 11:00:00,17.91,17.97,17.86,17.9,3271300.0,13.0379,13.0816,13.0015,13.0306,3271300.0
2004-12-02 11:30:00,17.89,17.91,17.78,17.81,3024800.0,13.0233,13.0379,12.9432,12.9651,3024800.0
2004-12-02 12:00:00,17.81,17.81,17.62,17.7,3123100.0,12.9651,12.9651,12.8268,12.885,3123100.0
2004-12-02 12:30:00,17.7,17.71,17.5,17.56,2956800.0,12.885,12.8923,12.7394,12.7831,2956800.0
2004-12-02 13:00:00,17.56,17.65,17.48,17.52,2814100.0,12.7831,12.8486,12.7249,12.754,2814100.0
2004-12-02 13:30:00,17.51,17.6,17.48,17.54,1695000.0,12.7467,12.8122,12.7249,12.7685,1695000.0
2004-12-02 14:00:00,17.53,17.72,17.52,17.69,2531900.0,12.7613,12.8996,12.754,12.8777,2531900.0
2004-12-02 14:30:00,17.69,17.72,17.63,17.65,2242300.0,12.8777,12.8996,12.834,12.8486,2242300.0
2004-12-02 15:00:00,17.65,17.67,17.53,17.59,2374200.0,12.8486,12.8632,12.7613,12.8049,2374200.0
2004-12-02 15:30:00,17.59,17.71,17.48,17.51,4160400.0,12.8049,12.8923,12.7249,12.7467,4160400.0
2004-12-03 09:30:00,18.13,18.33,18.06,18.23,10619700.0,13.198,13.3436,13.1471,13.2708,10619700.0
2004-12-03 10:00:00,18.23,18.26,18.04,18.08,6752200.0,13.2708,13.2927,13.1325,13.1616,6752200.0
2004-12-03 10:30:00,18.07,18.18,18.06,18.09,3595200.0,13.1544,13.2344,13.1471,13.1689,3595200.0
2004-12-03 11:00:00,18.09,18.15,18.06,18.12,2117900.0,13.1689,13.2126,13.1471,13.1908,2117900.0
2004-12-03 11:30:00,18.12,18.25,18.12,18.18,3053000.0,13.1908,13.2854,13.1908,13.2344,3053000.0
2004-12-03 12:00:00,18.17,18.24,18.15,18.17,1723900.0,13.2272,13.2781,13.2126,13.2272,1723900.0
2004-12-03 12:30:00,18.17,18.2,18.11,18.12,2131000.0,13.2272,13.249,13.1835,13.1908,2131000.0
2004-12-03 13:00:00,18.12,18.17,18.09,18.13,2804700.0,13.1908,13.2272,13.1689,13.198,2804700.0
2004-12-03 13:30:00,18.13,18.14,18.06,18.08,1896800.0,13.198,13.2053,13.1471,13.1616,1896800.0
2004-12-03 14:00:00,18.07,18.12,17.96,18.03,3807500.0,13.1544,13.1908,13.0743,13.1252,3807500.0
2004-12-03 14:30:00,18.03,18.05,17.9,17.92,4213600.0,13.1252,13.1398,13.0306,13.0452,4213600.0
2004-12-03 15:00:00,17.92,18.05,17.92,17.99,4528200.0,13.0452,13.1398,13.0452,13.0961,4528200.0
2004-12-03 15:30:00,17.99,18.02,17.85,17.86,4306900.0,13.0961,13.118,12.9942,13.0015,4306900.0
2004-12-06 09:30:00,17.86,17.92,17.67,17.84,4060100.0,13.0015,13.0452,12.8632,12.9869,4060100.0
2004-12-06 10:00:00,17.83,18.84,17.71,17.84,2916300.0,12.9796,13.7149,12.8923,12.9869,2916300.0
2004-12-06 10:30:00,17.84,17.91,17.81,17.82,2360500.0,12.9869,13.0379,12.9651,12.9724,2360500.0
2004-12-06 11:00:00,17.82,17.93,17.77,17.89,1636300.0,12.9724,13.0524,12.936,13.0233,1636300.0
2004-12-06 11:30:00,17.89,17.9,17.8,17.84,1535200.0,13.0233,13.0306,12.9578,12.9869,1535200.0
2004-12-06 12:00:00,17.84,17.89,17.8,17.85,1285700.0,12.9869,13.0233,12.9578,12.9942,1285700.0
2004-12-06 12:30:00,17.84,17.89,17.83,17.84,1389600.0,12.9869,13.0233,12.9796,12.9869,1389600.0
2004-12-06 13:00:00,17.85,17.9,17.84,17.89,1241700.0,12.9942,13.0306,12.9869,13.0233,1241700.0
2004-12-06 13:30:00,17.9,17.96,17.89,17.93,2463900.0,13.0306,13.0743,13.0233,13.0524,2463900.0
2004-12-06 14:00:00,17.94,17.97,17.92,17.96,1124600.0,13.0597,13.0816,13.0452,13.0743,1124600.0
2004-12-06 14:30:00,17.96,17.98,17.89,17.95,1719300.0,13.0743,13.0888,13.0233,13.067,1719300.0
2004-12-06 15:00:00,17.95,17.98,17.85,17.92,2661400.0,13.067,13.0888,12.9942,13.0452,2661400.0
2004-12-06 15:30:00,17.91,17.96,17.86,17.87,2736000.0,13.0379,13.0743,13.0015,13.0088,2736000.0
2004-12-07 09:30:00,17.9,18.06,17.88,18.02,3821200.0,13.0306,13.1471,13.016,13.118,3821200.0
2004-12-07 10:00:00,18.02,18.2,18.01,18.11,3846400.0,13.118,13.249,13.1107,13.1835,3846400.0
2004-12-07 10:30:00,18.1,18.15,17.96,18.01,1553500.0,13.1762,13.2126,13.0743,13.1107,1553500.0
2004-12-07 11:00:00,18.01,18.05,17.92,17.95,1369900.0,13.1107,13.1398,13.0452,13.067,1369900.0
2004-12-07 11:30:00,17.95,17.95,17.89,17.93,1825500.0,13.067,13.067,13.0233,13.0524,1825500.0
2004-12-07 12:00:00,17.93,17.98,17.92,17.94,1238700.0,13.0524,13.0888,13.0452,13.0597,1238700.0
2004-12-07 12:30:00,17.94,17.99,17.83,17.85,1277000.0,13.0597,13.0961,12.9796,12.9942,1277000.0
2004-12-07 13:00:00,17.84,17.84,17.69,17.71,2707500.0,12.9869,12.9869,12.8777,12.8923,2707500.0
2004-12-07 13:30:00,17.72,17.72,17.59,17.71,2151300.0,12.8996,12.8996,12.8049,12.8923,2151300.0
2004-12-07 14:00:00,17.71,17.72,17.55,17.63,1621600.0,12.8923,12.8996,12.7758,12.834,1621600.0
2004-12-07 14:30:00,17.63,17.66,17.55,17.56,1283700.0,12.834,12.8559,12.7758,12.7831,1283700.0
2004-12-07 15:00:00,17.55,17.58,17.5,17.51,2432200.0,12.7758,12.7977,12.7394,12.7467,2432200.0
2004-12-07 15:30:00,17.5,17.57,17.49,17.53,2516200.0,12.7394,12.7904,12.7321,12.7613,2516200.0
2004-12-08 09:30:00,17.44,17.49,17.23,17.36,4663800.0,12.6957,12.7321,12.5429,12.6375,4663800.0
2004-12-08 10:00:00,17.37,17.37,17.26,17.29,2517600.0,12.6448,12.6448,12.5647,12.5865,2517600.0
2004-12-08 10:30:00,17.28,17.39,17.25,17.3,2121100.0,12.5793,12.6593,12.5574,12.5938,2121100.0
2004-12-08 11:00:00,17.3,17.31,17.17,17.22,2388400.0,12.5938,12.6011,12.4992,12.5356,2388400.0
2004-12-08 11:30:00,17.22,17.27,17.17,17.2,2182900.0,12.5356,12.572,12.4992,12.521,2182900.0
2004-12-08 12:00:00,17.2,17.22,17.17,17.19,1264600.0,12.521,12.5356,12.4992,12.5137,1264600.0
2004-12-08 12:30:00,17.18,17.27,17.15,17.26,2289100.0,12.5065,12.572,12.4846,12.5647,2289100.0
2004-12-08 13:00:00,17.25,17.33,17.22,17.3,1392200.0,12.5574,12.6157,12.5356,12.5938,1392200.0
2004-12-08 13:30:00,17.3,17.32,17.24,17.25,1115400.0,12.5938,12.6084,12.5501,12.5574,1115400.0
2004-12-08 14:00:00,17.25,17.27,17.17,17.18,1350300.0,12.5574,12.572,12.4992,12.5065,1350300.0
2004-12-08 14:30:00,17.19,17.25,17.17,17.21,1761000.0,12.5137,12.5574,12.4992,12.5283,1761000.0
2004-12-08 15:00:00,17.22,17.23,17.16,17.19,1999200.0,12.5356,12.5429,12.4919,12.5137,1999200.0
2004-12-08 15:30:00,17.2,17.32,17.17,17.26,4133700.0,12.521,12.6084,12.4992,12.5647,4133700.0
2004-12-09 09:30:00,16.98,17.06,16.87,17.06,5119400.0,12.3609,12.4191,12.2808,12.4191,5119400.0
2004-12-09 10:00:00,17.05,17.06,16.87,16.88,2635200.0,12.4118,12.4191,12.2808,12.2881,2635200.0
2004-12-09 10:30:00,16.88,16.88,16.8,16.88,2620600.0,12.2881,12.2881,12.2298,12.2881,2620600.0
2004-12-09 11:00:00,16.87,16.93,16.84,16.87,1963100.0,12.2808,12.3245,12.259,12.2808,1963100.0
2004-12-09 11:30:00,16.86,16.9,16.83,16.86,1253100.0,12.2735,12.3026,12.2517,12.2735,1253100.0
2004-12-09 12:00:00,16.85,17.03,16.78,16.97,4018400.0,12.2662,12.3973,12.2153,12.3536,4018400.0
2004-12-09 12:30:00,16.98,17.13,16.97,17.09,2578600.0,12.3609,12.4701,12.3536,12.4409,2578600.0
2004-12-09 13:00:00,17.09,17.4,17.08,17.23,4535900.0,12.4409,12.6666,12.4337,12.5429,4535900.0
2004-12-09 13:30:00,17.23,17.26,17.12,17.2,1667300.0,12.5429,12.5647,12.4628,12.521,1667300.0
2004-12-09 14:00:00,17.21,17.21,17.01,17.04,1760500.0,12.5283,12.5283,12.3827,12.4045,1760500.0
2004-12-09 14:30:00,17.04,17.25,17.02,17.24,2013600.0,12.4045,12.5574,12.39,12.5501,2013600.0
2004-12-09 15:00:00,17.23,17.36,17.18,17.31,2636600.0,12.5429,12.6375,12.5065,12.6011,2636600.0
2004-12-09 15:30:00,17.31,17.32,17.14,17.16,2657200.0,12.6011,12.6084,12.4773,12.4919,2657200.0
2004-12-10 09:30:00,16.96,17.26,16.95,17.23,4078300.0,12.3463,12.5647,12.339,12.5429,4078300.0
2004-12-10 10:00:00,17.23,17.35,17.15,17.23,2615500.0,12.5429,12.6302,12.4846,12.5429,2615500.0
2004-12-10 10:30:00,17.22,17.24,17.09,17.12,2906400.0,12.5356,12.5501,12.4409,12.4628,2906400.0
2004-12-10 11:00:00,17.12,17.21,17.1,17.19,1891200.0,12.4628,12.5283,12.4482,12.5137,1891200.0
2004-12-10 11:30:00,17.19,17.29,17.13,17.19,1957200.0,12.5137,12.5865,12.4701,12.5137,1957200.0
2004-12-10 12:00:00,17.19,17.25,17.17,17.24,1259400.0,12.5137,12.5574,12.4992,12.5501,1259400.0
2004-12-10 12:30:00,17.23,17.26,17.11,17.14,1532100.0,12.5429,12.5647,12.4555,12.4773,1532100.0
2004-12-10 13:00:00,17.14,17.21,17.12,17.17,1462600.0,12.4773,12.5283,12.4628,12.4992,1462600.0
2004-12-10 13:30:00,17.17,17.25,17.11,17.2,1780700.0,12.4992,12.5574,12.4555,12.521,1780700.0
2004-12-10 14:00:00,17.21,17.22,17.12,17.13,1374800.0,12.5283,12.5356,12.4628,12.4701,1374800.0
2004-12-10 14:30:00,17.13,17.15,17.05,17.07,1823400.0,12.4701,12.4846,12.4118,12.4264,1823400.0
2004-12-10 15:00:00,17.06,17.14,17.06,17.11,1977700.0,12.4191,12.4773,12.4191,12.4555,1977700.0
2004-12-10 15:30:00,17.11,17.12,17.03,17.04,2365500.0,12.4555,12.4628,12.3973,12.4045,2365500.0
2004-12-13 09:30:00,17.23,17.27,17.07,17.14,3281500.0,12.5429,12.572,12.4264,12.4773,3281500.0
2004-12-13 10:00:00,17.15,17.27,17.14,17.18,2350200.0,12.4846,12.572,12.4773,12.5065,2350200.0
2004-12-13 10:30:00,17.17,17.18,17.11,17.17,1813700.0,12.4992,12.5065,12.4555,12.4992,1813700.0
2004-12-13 11:00:00,17.18,17.18,17.05,17.1,1617500.0,12.5065,12.5065,12.4118,12.4482,1617500.0
2004-12-13 11:30:00,17.1,17.13,17.08,17.12,972600.0,12.4482,12.4701,12.4337,12.4628,972600.0
2004-12-13 12:00:00,17.11,17.17,17.09,17.16,1471900.0,12.4555,12.4992,12.4409,12.4919,1471900.0
2004-12-13 12:30:00,17.17,17.19,17.06,17.12,1413900.0,12.4992,12.5137,12.4191,12.4628,1413900.0
2004-12-13 13:00:00,17.11,17.15,17.1,17.14,386200.0,12.4555,12.4846,12.4482,12.4773,386200.0
2004-12-13 13:30:00,17.14,17.19,17.08,17.17,708300.0,12.4773,12.5137,12.4337,12.4992,708300.0
2004-12-13 14:00:00,17.16,17.18,17.13,17.13,950800.0,12.4919,12.5065,12.4701,12.4701,950800.0
2004-12-13 14:30:00,17.14,17.2,17.13,17.19,1116600.0,12.4773,12.521,12.4701,12.5137,1116600.0
2004-12-13 15:00:00,17.19,17.21,17.13,17.16,1933300.0,12.5137,12.5283,12.4701,12.4919,1933300.0
2004-12-13 15:30:00,17.16,17.21,17.13,17.16,1730900.0,12.4919,12.5283,12.4701,12.4919,1730900.0
2004-12-14 09:30:00,17.29,17.59,17.27,17.48,4516600.0,12.5865,12.8049,12.572,12.7249,4516600.0
2004-12-14 10:00:00,17.48,17.53,17.33,17.41,2621200.0,12.7249,12.7613,12.6157,12.6739,2621200.0
2004-12-14 10:30:00,17.42,17.48,17.37,17.39,1633500.0,12.6812,12.7249,12.6448,12.6593,1633500.0
2004-12-14 11:00:00,17.38,17.42,17.35,17.42,986200.0,12.6521,12.6812,12.6302,12.6812,986200.0
2004-12-14 11:30:00,17.41,17.43,17.37,17.37,917200.0,12.6739,12.6885,12.6448,12.6448,917200.0
2004-12-14 12:00:00,17.37,17.52,17.37,17.49,1579700.0,12.6448,12.754,12.6448,12.7321,1579700.0
2004-12-14 12:30:00,17.49,17.52,17.47,17.49,747800.0,12.7321,12.754,12.7176,12.7321,747800.0
2004-12-14 13:00:00,17.48,17.56,17.48,17.49,1543900.0,12.7249,12.7831,12.7249,12.7321,1543900.0
2004-12-14 13:30:00,17.5,17.51,17.42,17.45,1456900.0,12.7394,12.7467,12.6812,12.703,1456900.0
2004-12-14 14:00:00,17.45,17.49,17.4,17.49,2110500.0,12.703,12.7321,12.6666,12.7321,2110500.0
2004-12-14 14:30:00,17.49,17.5,17.39,17.46,2961600.0,12.7321,12.7394,12.6593,12.7103,2961600.0
2004-12-14 15:00:00,17.47,17.53,17.45,17.45,2817100.0,12.7176,12.7613,12.703,12.703,2817100.0
2004-12-14 15:30:00,17.45,17.53,17.43,17.45,2831000.0,12.703,12.7613,12.6885,12.703,2831000.0
2004-12-15 09:30:00,17.42,17.55,17.42,17.48,2562000.0,12.6812,12.7758,12.6812,12.7249,2562000.0
2004-12-15 10:00:00,17.47,17.51,17.4,17.42,1576300.0,12.7176,12.7467,12.6666,12.6812,1576300.0
2004-12-15 10:30:00,17.42,17.43,17.32,17.39,1980300.0,12.6812,12.6885,12.6084,12.6593,1980300.0
2004-12-15 11:00:00,17.38,17.42,17.34,17.41,3685700.0,12.6521,12.6812,12.6229,12.6739,3685700.0
2004-12-15 11:30:00,17.41,17.42,17.35,17.39,1325000.0,12.6739,12.6812,12.6302,12.6593,1325000.0
2004-12-15 12:00:00,17.39,17.42,17.36,17.4,1305800.0,12.6593,12.6812,12.6375,12.6666,1305800.0
2004-12-15 12:30:00,17.39,17.46,17.38,17.41,1143500.0,12.6593,12.7103,12.6521,12.6739,1143500.0
2004-12-15 13:00:00,17.41,17.47,17.38,17.41,1708800.0,12.6739,12.7176,12.6521,12.6739,1708800.0
2004-12-15 13:30:00,17.41,17.44,17.4,17.42,1121700.0,12.6739,12.6957,12.6666,12.6812,1121700.0
2004-12-15 14:00:00,17.42,17.47,17.41,17.44,1596700.0,12.6812,12.7176,12.6739,12.6957,1596700.0
2004-12-15 14:30:00,17.44,17.48,17.38,17.42,1966400.0,12.6957,12.7249,12.6521,12.6812,1966400.0
2004-12-15 15:00:00,17.42,17.49,17.42,17.49,1991900.0,12.6812,12.7321,12.6812,12.7321,1991900.0
2004-12-15 15:30:00,17.49,17.54,17.41,17.45,3422100.0,12.7321,12.7685,12.6739,12.703,3422100.0
2004-12-16 09:30:00,17.34,17.45,17.31,17.38,3250600.0,12.6229,12.703,12.6011,12.6521,3250600.0
2004-12-16 10:00:00,17.39,17.41,17.33,17.36,1803300.0,12.6593,12.6739,12.6157,12.6375,1803300.0
2004-12-16 10:30:00,17.36,17.44,17.35,17.43,2488300.0,12.6375,12.6957,12.6302,12.6885,2488300.0
2004-12-16 11:00:00,17.43,17.49,17.41,17.49,2011900.0,12.6885,12.7321,12.6739,12.7321,2011900.0
2004-12-16 11:30:00,17.48,17.49,17.43,17.44,1100800.0,12.7249,12.7321,12.6885,12.6957,1100800.0
2004-12-16 12:00:00,17.44,17.49,17.41,17.46,1340400.0,12.6957,12.7321,12.6739,12.7103,1340400.0
2004-12-16 12:30:00,17.46,17.48,17.41,17.46,1155900.0,12.7103,12.7249,12.6739,12.7103,1155900.0
2004-12-16 13:00:00,17.46,17.46,17.39,17.4,2048100.0,12.7103,12.7103,12.6593,12.6666,2048100.0
2004-12-16 13:30:00,17.4,17.41,17.34,17.34,1746700.0,12.6666,12.6739,12.6229,12.6229,1746700.0
2004-12-16 14:00:00,17.34,17.35,17.06,17.11,4292700.0,12.6229,12.6302,12.4191,12.4555,4292700.0
2004-12-16 14:30:00,17.1,17.12,16.9,16.91,4758300.0,12.4482,12.4628,12.3026,12.3099,4758300.0
2004-12-16 15:00:00,16.9,17.08,16.88,17.04,5403900.0,12.3026,12.4337,12.2881,12.4045,5403900.0
2004-12-16 15:30:00,17.03,17.09,17.0,17.08,3497500.0,12.3973,12.4409,12.3754,12.4337,3497500.0
2004-12-17 09:30:00,16.95,17.16,16.87,17.02,7203100.0,12.339,12.4919,12.2808,12.39,7203100.0
2004-12-17 10:00:00,17.03,17.03,16.84,16.86,3300800.0,12.3973,12.3973,12.259,12.2735,3300800.0
2004-12-17 10:30:00,16.86,16.96,16.86,16.91,2413900.0,12.2735,12.3463,12.2735,12.3099,2413900.0
2004-12-17 11:00:00,16.91,16.94,16.85,16.92,2460900.0,12.3099,12.3318,12.2662,12.3172,2460900.0
2004-12-17 11:30:00,16.92,16.93,16.82,16.86,1894400.0,12.3172,12.3245,12.2444,12.2735,1894400.0
2004-12-17 12:00:00,16.87,16.87,16.82,16.85,1238300.0,12.2808,12.2808,12.2444,12.2662,1238300.0
2004-12-17 12:30:00,16.84,16.91,16.83,16.87,1028300.0,12.259,12.3099,12.2517,12.2808,1028300.0
2004-12-17 13:00:00,16.87,16.9,16.83,16.88,784400.0,12.2808,12.3026,12.2517,12.2881,784400.0
2004-12-17 13:30:00,16.88,16.9,16.83,16.86,1000500.0,12.2881,12.3026,12.2517,12.2735,1000500.0
2004-12-17 14:00:00,16.86,16.89,16.79,16.83,1568400.0,12.2735,12.2954,12.2226,12.2517,1568400.0
2004-12-17 14:30:00,16.84,16.93,16.81,16.89,1417200.0,12.259,12.3245,12.2371,12.2954,1417200.0
2004-12-17 15:00:00,16.89,16.9,16.86,16.89,967900.0,12.2954,12.3026,12.2735,12.2954,967900.0
2004-12-17 15:30:00,16.89,16.96,16.8,16.86,3702200.0,12.2954,12.3463,12.2298,12.2735,3702200.0
2004-12-20 09:30:00,16.9,17.03,16.85,16.95,3296500.0,12.3026,12.3973,12.2662,12.339,3296500.0
2004-12-20 10:00:00,16.95,16.96,16.85,16.89,1988900.0,12.339,12.3463,12.2662,12.2954,1988900.0
2004-12-20 10:30:00,16.89,16.94,16.81,16.87,1832900.0,12.2954,12.3318,12.2371,12.2808,1832900.0
2004-12-20 11:00:00,16.87,16.89,16.67,16.74,3524500.0,12.2808,12.2954,12.1352,12.1862,3524500.0
2004-12-20 11:30:00,16.74,16.78,16.62,16.63,1689300.0,12.1862,12.2153,12.0988,12.1061,1689300.0
2004-12-20 12:00:00,16.62,16.68,16.54,16.67,2429500.0,12.0988,12.1425,12.0406,12.1352,2429500.0
2004-12-20 12:30:00,16.68,16.72,16.65,16.7,1646000.0,12.1425,12.1716,12.1206,12.157,1646000.0
2004-12-20 13:00:00,16.7,16.83,16.68,16.75,2410400.0,12.157,12.2517,12.1425,12.1934,2410400.0
2004-12-20 13:30:00,16.75,16.79,16.65,16.69,2100000.0,12.1934,12.2226,12.1206,12.1498,2100000.0
2004-12-20 14:00:00,16.69,16.76,16.66,16.7,1441000.0,12.1498,12.2007,12.1279,12.157,1441000.0
2004-12-20 14:30:00,16.71,16.82,16.7,16.79,1797000.0,12.1643,12.2444,12.157,12.2226,1797000.0
2004-12-20 15:00:00,16.8,16.81,16.7,16.74,1180500.0,12.2298,12.2371,12.157,12.1862,1180500.0
2004-12-20 15:30:00,16.73,16.79,16.68,16.76,2794200.0,12.1789,12.2226,12.1425,12.2007,2794200.0
2004-12-21 09:30:00,16.87,17.03,16.83,16.96,4517400.0,12.2808,12.3973,12.2517,12.3463,4517400.0
2004-12-21 10:00:00,16.97,16.99,16.83,16.87,2276700.0,12.3536,12.3682,12.2517,12.2808,2276700.0
2004-12-21 10:30:00,16.87,16.88,16.68,16.78,1984500.0,12.2808,12.2881,12.1425,12.2153,1984500.0
2004-12-21 11:00:00,16.78,16.81,16.76,16.79,1746900.0,12.2153,12.2371,12.2007,12.2226,1746900.0
2004-12-21 11:30:00,16.79,16.87,16.77,16.83,1720900.0,12.2226,12.2808,12.208,12.2517,1720900.0
2004-12-21 12:00:00,16.83,16.91,16.8,16.9,1848500.0,12.2517,12.3099,12.2298,12.3026,1848500.0
2004-12-21 12:30:00,16.91,17.05,16.85,16.99,3330100.0,12.3099,12.4118,12.2662,12.3682,3330100.0
2004-12-21 13:00:00,16.99,17.03,16.91,16.92,1916800.0,12.3682,12.3973,12.3099,12.3172,1916800.0
2004-12-21 13:30:00,16.93,16.98,16.91,16.94,1026700.0,12.3245,12.3609,12.3099,12.3318,1026700.0
2004-12-21 14:00:00,16.94,17.01,16.9,17.0,1234400.0,12.3318,12.3827,12.3026,12.3754,1234400.0
2004-12-21 14:30:00,16.99,17.01,16.92,16.94,1414900.0,12.3682,12.3827,12.3172,12.3318,1414900.0
2004-12-21 15:00:00,16.94,16.96,16.89,16.91,1658400.0,12.3318,12.3463,12.2954,12.3099,1658400.0
2004-12-21 15:30:00,16.91,16.95,16.84,16.88,2884900.0,12.3099,12.339,12.259,12.2881,2884900.0
2004-12-22 09:30:00,17.07,17.14,16.95,17.11,5184600.0,12.4264,12.4773,12.339,12.4555,5184600.0
2004-12-22 10:00:00,17.11,17.11,17.02,17.02,2190300.0,12.4555,12.4555,12.39,12.39,2190300.0
2004-12-22 10:30:00,17.02,17.15,17.02,17.09,2564800.0,12.39,12.4846,12.39,12.4409,2564800.0
2004-12-22 11:00:00,17.09,17.13,17.01,17.02,2765600.0,12.4409,12.4701,12.3827,12.39,2765600.0
2004-12-22 11:30:00,17.02,17.08,16.98,17.08,1511400.0,12.39,12.4337,12.3609,12.4337,1511400.0
2004-12-22 12:00:00,17.08,17.08,17.02,17.03,1155300.0,12.4337,12.4337,12.39,12.3973,1155300.0
2004-12-22 12:30:00,17.03,17.07,16.98,17.06,1008000.0,12.3973,12.4264,12.3609,12.4191,1008000.0
2004-12-22 13:00:00,17.07,17.07,17.0,17.03,1153200.0,12.4264,12.4264,12.3754,12.3973,1153200.0
2004-12-22 13:30:00,17.03,17.06,16.9,16.96,1850500.0,12.3973,12.4191,12.3026,12.3463,1850500.0
2004-12-22 14:00:00,16.95,17.02,16.95,16.99,1388100.0,12.339,12.39,12.339,12.3682,1388100.0
2004-12-22 14:30:00,16.99,17.04,16.95,16.98,1632000.0,12.3682,12.4045,12.339,12.3609,1632000.0
2004-12-22 15:00:00,16.98,17.04,16.96,16.98,1762400.0,12.3609,12.4045,12.3463,12.3609,1762400.0
2004-12-22 15:30:00,16.99,17.03,16.95,16.98,2913400.0,12.3682,12.3973,12.339,12.3609,2913400.0
2004-12-23 09:30:00,16.98,17.06,16.87,16.98,2032300.0,12.3609,12.4191,12.2808,12.3609,2032300.0
2004-12-23 10:00:00,16.98,17.04,16.93,16.97,1820500.0,12.3609,12.4045,12.3245,12.3536,1820500.0
2004-12-23 10:30:00,16.98,17.02,16.94,17.01,1623400.0,12.3609,12.39,12.3318,12.3827,1623400.0
2004-12-23 11:00:00,17.01,17.05,17.01,17.03,1152200.0,12.3827,12.4118,12.3827,12.3973,1152200.0
2004-12-23 11:30:00,17.02,17.03,16.96,16.96,1402800.0,12.39,12.3973,12.3463,12.3463,1402800.0
2004-12-23 12:00:00,16.96,17.02,16.96,17.0,1006000.0,12.3463,12.39,12.3463,12.3754,1006000.0
2004-12-23 12:30:00,17.0,17.01,16.97,16.97,226900.0,12.3754,12.3827,12.3536,12.3536,226900.0
2004-12-23 13:00:00,16.97,16.98,16.95,16.97,328200.0,12.3536,12.3609,12.339,12.3536,328200.0
2004-12-23 13:30:00,16.97,16.98,16.96,16.97,395000.0,12.3536,12.3609,12.3463,12.3536,395000.0
2004-12-23 14:00:00,16.97,16.98,16.95,16.95,473700.0,12.3536,12.3609,12.339,12.339,473700.0
2004-12-23 14:30:00,16.95,16.97,16.95,16.95,315100.0,12.339,12.3536,12.339,12.339,315100.0
2004-12-23 15:00:00,16.95,16.97,16.94,16.97,417800.0,12.339,12.3536,12.3318,12.3536,417800.0
2004-12-23 15:30:00,16.97,17.04,16.96,17.04,2089700.0,12.3536,12.4045,12.3463,12.4045,2089700.0
2004-12-27 09:30:00,17.03,17.1,16.89,17.02,2753500.0,12.3973,12.4482,12.2954,12.39,2753500.0
2004-12-27 10:00:00,17.01,17.02,16.91,16.96,1366200.0,12.3827,12.39,12.3099,12.3463,1366200.0
2004-12-27 10:30:00,16.96,16.98,16.91,16.92,1302600.0,12.3463,12.3609,12.3099,12.3172,1302600.0
2004-12-27 11:00:00,16.92,16.94,16.79,16.81,2034500.0,12.3172,12.3318,12.2226,12.2371,2034500.0
2004-12-27 11:30:00,16.81,16.86,16.77,16.82,1645400.0,12.2371,12.2735,12.208,12.2444,1645400.0
2004-12-27 12:00:00,16.82,16.86,16.79,16.81,604300.0,12.2444,12.2735,12.2226,12.2371,604300.0
2004-12-27 12:30:00,16.81,16.86,16.8,16.85,588700.0,12.2371,12.2735,12.2298,12.2662,588700.0
2004-12-27 13:00:00,16.85,16.86,16.8,16.83,641900.0,12.2662,12.2735,12.2298,12.2517,641900.0
2004-12-27 13:30:00,16.82,16.84,16.81,16.83,656800.0,12.2444,12.259,12.2371,12.2517,656800.0
2004-12-27 14:00:00,16.83,16.86,16.82,16.85,743500.0,12.2517,12.2735,12.2444,12.2662,743500.0
2004-12-27 14:30:00,16.84,16.88,16.83,16.87,559000.0,12.259,12.2881,12.2517,12.2808,559000.0
2004-12-27 15:00:00,16.87,16.88,16.83,16.86,750800.0,12.2808,12.2881,12.2517,12.2735,750800.0
2004-12-27 15:30:00,16.86,16.88,16.81,16.82,1302900.0,12.2735,12.2881,12.2371,12.2444,1302900.0
2004-12-28 09:30:00,16.81,16.88,16.74,16.76,1992600.0,12.2371,12.2881,12.1862,12.2007,1992600.0
2004-12-28 10:00:00,16.76,16.89,16.75,16.88,1964200.0,12.2007,12.2954,12.1934,12.2881,1964200.0
2004-12-28 10:30:00,16.88,16.95,16.86,16.94,1951700.0,12.2881,12.339,12.2735,12.3318,1951700.0
2004-12-28 11:00:00,16.94,16.98,16.9,16.96,1950400.0,12.3318,12.3609,12.3026,12.3463,1950400.0
2004-12-28 11:30:00,16.97,16.98,16.91,16.97,1181500.0,12.3536,12.3609,12.3099,12.3536,1181500.0
2004-12-28 12:00:00,16.97,16.97,16.88,16.94,2183600.0,12.3536,12.3536,12.2881,12.3318,2183600.0
2004-12-28 12:30:00,16.94,16.97,16.9,16.92,1364000.0,12.3318,12.3536,12.3026,12.3172,1364000.0
2004-12-28 13:00:00,16.93,16.96,16.92,16.93,867900.0,12.3245,12.3463,12.3172,12.3245,867900.0
2004-12-28 13:30:00,16.94,16.99,16.92,16.96,943200.0,12.3318,12.3682,12.3172,12.3463,943200.0
2004-12-28 14:00:00,16.96,17.01,16.95,16.97,1521100.0,12.3463,12.3827,12.339,12.3536,1521100.0
2004-12-28 14:30:00,16.97,16.98,16.92,16.92,1169800.0,12.3536,12.3609,12.3172,12.3172,1169800.0
2004-12-28 15:00:00,16.92,16.97,16.9,16.91,1431900.0,12.3172,12.3536,12.3026,12.3099,1431900.0
2004-12-28 15:30:00,16.91,16.95,16.9,16.91,1774000.0,12.3099,12.339,12.3026,12.3099,1774000.0
2004-12-29 09:30:00,16.81,16.97,16.78,16.96,1826100.0,12.2371,12.3536,12.2153,12.3463,1826100.0
2004-12-29 10:00:00,16.96,17.15,16.94,17.12,3449300.0,12.3463,12.4846,12.3318,12.4628,3449300.0
2004-12-29 10:30:00,17.13,17.15,17.07,17.11,1839300.0,12.4701,12.4846,12.4264,12.4555,1839300.0
2004-12-29 11:00:00,17.11,17.15,17.08,17.14,1746800.0,12.4555,12.4846,12.4337,12.4773,1746800.0
2004-12-29 11:30:00,17.13,17.15,17.05,17.06,1075600.0,12.4701,12.4846,12.4118,12.4191,1075600.0
2004-12-29 12:00:00,17.06,17.07,17.03,17.05,618100.0,12.4191,12.4264,12.3973,12.4118,618100.0
2004-12-29 12:30:00,17.04,17.06,16.96,17.0,1258600.0,12.4045,12.4191,12.3463,12.3754,1258600.0
2004-12-29 13:00:00,17.0,17.03,16.96,17.0,650000.0,12.3754,12.3973,12.3463,12.3754,650000.0
2004-12-29 13:30:00,17.0,17.02,16.98,17.0,587100.0,12.3754,12.39,12.3609,12.3754,587100.0
2004-12-29 14:00:00,17.0,17.01,16.97,16.97,875100.0,12.3754,12.3827,12.3536,12.3536,875100.0
2004-12-29 14:30:00,16.98,17.01,16.97,16.99,394500.0,12.3609,12.3827,12.3536,12.3682,394500.0
2004-12-29 15:00:00,16.99,17.01,16.98,17.01,540900.0,12.3682,12.3827,12.3609,12.3827,540900.0
2004-12-29 15:30:00,17.01,17.03,17.0,17.03,891300.0,12.3827,12.3973,12.3754,12.3973,891300.0
2004-12-30 09:30:00,17.0,17.17,17.0,17.17,1802300.0,12.3754,12.4992,12.3754,12.4992,1802300.0
2004-12-30 10:00:00,17.17,17.2,17.0,17.19,1184600.0,12.4992,12.521,12.3754,12.5137,1184600.0
2004-12-30 10:30:00,17.19,17.2,17.1,17.14,1153400.0,12.5137,12.521,12.4482,12.4773,1153400.0
2004-12-30 11:00:00,17.14,17.15,17.08,17.1,1030200.0,12.4773,12.4846,12.4337,12.4482,1030200.0
2004-12-30 11:30:00,17.1,17.15,17.08,17.08,549500.0,12.4482,12.4846,12.4337,12.4337,549500.0
2004-12-30 12:00:00,17.08,17.12,17.08,17.11,628300.0,12.4337,12.4628,12.4337,12.4555,628300.0
2004-12-30 12:30:00,17.11,17.11,17.06,17.07,558900.0,12.4555,12.4555,12.4191,12.4264,558900.0
2004-12-30 13:00:00,17.07,17.08,17.03,17.07,995600.0,12.4264,12.4337,12.3973,12.4264,995600.0
2004-12-30 13:30:00,17.07,17.08,17.0,17.06,432800.0,12.4264,12.4337,12.3754,12.4191,432800.0
2004-12-30 14:00:00,17.06,17.09,17.05,17.09,490700.0,12.4191,12.4409,12.4118,12.4409,490700.0
2004-12-30 14:30:00,17.08,17.11,17.06,17.08,1304500.0,12.4337,12.4555,12.4191,12.4337,1304500.0
2004-12-30 15:00:00,17.08,17.1,17.05,17.06,716400.0,12.4337,12.4482,12.4118,12.4191,716400.0
2004-12-30 15:30:00,17.06,17.12,17.0,17.04,2205200.0,12.4191,12.4628,12.3754,12.4045,2205200.0
2004-12-31 09:30:00,17.09,17.13,17.06,17.09,1236300.0,12.4409,12.4701,12.4191,12.4409,1236300.0
2004-12-31 10:00:00,17.1,17.12,17.09,17.1,663900.0,12.4482,12.4628,12.4409,12.4482,663900.0
2004-12-31 10:30:00,17.1,17.15,17.09,17.12,688600.0,12.4482,12.4846,12.4409,12.4628,688600.0
2004-12-31 11:00:00,17.12,17.13,17.09,17.09,361000.0,12.4628,12.4701,12.4409,12.4409,361000.0
2004-12-31 11:30:00,17.09,17.13,17.09,17.11,756600.0,12.4409,12.4701,12.4409,12.4555,756600.0
2004-12-31 12:00:00,17.11,17.12,17.09,17.09,704200.0,12.4555,12.4628,12.4409,12.4409,704200.0
2004-12-31 12:30:00,17.09,17.11,17.06,17.06,1099900.0,12.4409,12.4555,12.4191,12.4191,1099900.0
2004-12-31 13:00:00,17.07,17.11,17.06,17.06,894400.0,12.4264,12.4555,12.4191,12.4191,894400.0
2004-12-31 13:30:00,17.06,17.08,17.06,17.08,237200.0,12.4191,12.4337,12.4191,12.4337,237200.0
2004-12-31 14:00:00,17.08,17.1,17.07,17.09,733700.0,12.4337,12.4482,12.4264,12.4409,733700.0
2004-12-31 14:30:00,17.09,17.11,17.05,17.07,742000.0,12.4409,12.4555,12.4118,12.4264,742000.0
2004-12-31 15:00:00,17.06,17.14,17.06,17.08,1206300.0,12.4191,12.4773,12.4191,12.4337,1206300.0
2004-12-31 15:30:00,17.08,17.09,17.01,17.08,1366400.0,12.4337,12.4409,12.3827,12.4337,1366400.0
2005-01-03 09:30:00,17.2,17.31,17.13,17.15,3560500.0,12.521,12.6011,12.4701,12.4846,3560500.0
2005-01-03 10:00:00,17.15,17.18,16.92,16.96,4631900.0,12.4846,12.5065,12.3172,12.3463,4631900.0
2005-01-03 10:30:00,16.96,17.04,16.85,16.97,3923700.0,12.3463,12.4045,12.2662,12.3536,3923700.0
2005-01-03 11:00:00,16.97,17.04,16.94,17.0,1934600.0,12.3536,12.4045,12.3318,12.3754,1934600.0
2005-01-03 11:30:00,17.0,17.0,16.9,16.92,2999400.0,12.3754,12.3754,12.3026,12.3172,2999400.0
2005-01-03 12:00:00,16.93,16.93,16.85,16.89,1612100.0,12.3245,12.3245,12.2662,12.2954,1612100.0
2005-01-03 12:30:00,16.89,16.97,16.85,16.94,1359600.0,12.2954,12.3536,12.2662,12.3318,1359600.0
2005-01-03 13:00:00,16.94,16.95,16.89,16.92,1255200.0,12.3318,12.339,12.2954,12.3172,1255200.0
2005-01-03 13:30:00,16.91,16.96,16.89,16.93,814400.0,12.3099,12.3463,12.2954,12.3245,814400.0
2005-01-03 14:00:00,16.93,16.97,16.91,16.95,1252500.0,12.3245,12.3536,12.3099,12.339,1252500.0
2005-01-03 14:30:00,16.96,16.97,16.86,16.9,2621000.0,12.3463,12.3536,12.2735,12.3026,2621000.0
2005-01-03 15:00:00,16.9,16.95,16.86,16.88,1360800.0,12.3026,12.339,12.2735,12.2881,1360800.0
2005-01-03 15:30:00,16.88,16.89,16.81,16.83,4140400.0,12.2881,12.2954,12.2371,12.2517,4140400.0
2005-01-04 09:30:00,16.93,16.97,16.71,16.72,3987900.0,12.3245,12.3536,12.1643,12.1716,3987900.0
2005-01-04 10:00:00,16.72,16.86,16.66,16.7,4589600.0,12.1716,12.2735,12.1279,12.157,4589600.0
2005-01-04 10:30:00,16.7,16.71,16.56,16.56,3102600.0,12.157,12.1643,12.0551,12.0551,3102600.0
2005-01-04 11:00:00,16.57,16.59,16.5,16.54,3298600.0,12.0624,12.077,12.0114,12.0406,3298600.0
2005-01-04 11:30:00,16.54,16.59,16.5,16.52,2556600.0,12.0406,12.077,12.0114,12.026,2556600.0
2005-01-04 12:00:00,16.52,16.52,16.32,16.34,3705400.0,12.026,12.026,11.8804,11.895,3705400.0
2005-01-04 12:30:00,16.34,16.45,16.31,16.39,2039500.0,11.895,11.975,11.8731,11.9314,2039500.0
2005-01-04 13:00:00,16.39,16.47,16.35,16.36,1753000.0,11.9314,11.9896,11.9023,11.9095,1753000.0
2005-01-04 13:30:00,16.36,16.38,16.34,16.36,1287500.0,11.9095,11.9241,11.895,11.9095,1287500.0
2005-01-04 14:00:00,16.36,16.36,16.25,16.27,3552300.0,11.9095,11.9095,11.8295,11.844,3552300.0
2005-01-04 14:30:00,16.27,16.33,16.19,16.3,3724400.0,11.844,11.8877,11.7858,11.8659,3724400.0
2005-01-04 15:00:00,16.3,16.43,16.29,16.4,3100300.0,11.8659,11.9605,11.8586,11.9387,3100300.0
2005-01-04 15:30:00,16.4,16.57,16.39,16.5,8793600.0,11.9387,12.0624,11.9314,12.0114,8793600.0
2005-01-05 09:30:00,16.42,16.56,16.36,16.38,5118900.0,11.9532,12.0551,11.9095,11.9241,5118900.0
2005-01-05 10:00:00,16.37,16.5,16.27,16.28,3429900.0,11.9168,12.0114,11.844,11.8513,3429900.0
2005-01-05 10:30:00,16.28,16.37,16.23,16.28,3502900.0,11.8513,11.9168,11.8149,11.8513,3502900.0
2005-01-05 11:00:00,16.28,16.35,16.19,16.21,2256100.0,11.8513,11.9023,11.7858,11.8003,2256100.0
2005-01-05 11:30:00,16.22,16.31,16.21,16.26,2098300.0,11.8076,11.8731,11.8003,11.8367,2098300.0
2005-01-05 12:00:00,16.26,16.27,16.15,16.2,2170900.0,11.8367,11.844,11.7567,11.7931,2170900.0
2005-01-05 12:30:00,16.2,16.24,16.11,16.24,2594400.0,11.7931,11.8222,11.7275,11.8222,2594400.0
2005-01-05 13:00:00,16.23,16.36,16.22,16.36,2725300.0,11.8149,11.9095,11.8076,11.9095,2725300.0
2005-01-05 13:30:00,16.36,16.41,16.28,16.32,2532200.0,11.9095,11.9459,11.8513,11.8804,2532200.0
2005-01-05 14:00:00,16.32,16.35,16.22,16.27,1860500.0,11.8804,11.9023,11.8076,11.844,1860500.0
2005-01-05 14:30:00,16.27,16.3,16.18,16.2,3619400.0,11.844,11.8659,11.7785,11.7931,3619400.0
2005-01-05 15:00:00,16.19,16.31,16.19,16.24,1842300.0,11.7858,11.8731,11.7858,11.8222,1842300.0
2005-01-05 15:30:00,16.23,16.26,16.15,16.22,3019600.0,11.8149,11.8367,11.7567,11.8076,3019600.0
2005-01-06 09:30:00,16.3,16.37,16.22,16.27,2767000.0,11.8659,11.9168,11.8076,11.844,2767000.0
2005-01-06 10:00:00,16.27,16.31,16.17,16.29,3175500.0,11.844,11.8731,11.7712,11.8586,3175500.0
2005-01-06 10:30:00,16.29,16.3,16.06,16.12,4833200.0,11.8586,11.8659,11.6911,11.7348,4833200.0
2005-01-06 11:00:00,16.12,16.22,16.05,16.21,4310600.0,11.7348,11.8076,11.6839,11.8003,4310600.0
2005-01-06 11:30:00,16.21,16.24,16.1,16.15,3446600.0,11.8003,11.8222,11.7203,11.7567,3446600.0
2005-01-06 12:00:00,16.14,16.16,16.1,16.16,1723200.0,11.7494,11.7639,11.7203,11.7639,1723200.0
2005-01-06 12:30:00,16.16,16.18,16.1,16.1,957300.0,11.7639,11.7785,11.7203,11.7203,957300.0
2005-01-06 13:00:00,16.11,16.15,16.05,16.14,1987100.0,11.7275,11.7567,11.6839,11.7494,1987100.0
2005-01-06 13:30:00,16.13,16.25,16.12,16.22,2092200.0,11.7421,11.8295,11.7348,11.8076,2092200.0
2005-01-06 14:00:00,16.23,16.23,16.14,16.16,1914100.0,11.8149,11.8149,11.7494,11.7639,1914100.0
2005-01-06 14:30:00,16.16,16.19,16.13,16.13,2043100.0,11.7639,11.7858,11.7421,11.7421,2043100.0
2005-01-06 15:00:00,16.13,16.14,16.05,16.1,3248600.0,11.7421,11.7494,11.6839,11.7203,3248600.0
2005-01-06 15:30:00,16.11,16.15,16.08,16.09,3389700.0,11.7275,11.7567,11.7057,11.713,3389700.0
2005-01-07 09:30:00,16.2,16.23,16.07,16.14,4043600.0,11.7931,11.8149,11.6984,11.7494,4043600.0
2005-01-07 10:00:00,16.14,16.2,16.08,16.1,3581900.0,11.7494,11.7931,11.7057,11.7203,3581900.0
2005-01-07 10:30:00,16.1,16.17,16.05,16.16,3542200.0,11.7203,11.7712,11.6839,11.7639,3542200.0
2005-01-07 11:00:00,16.16,16.39,16.13,16.33,4475600.0,11.7639,11.9314,11.7421,11.8877,4475600.0
2005-01-07 11:30:00,16.33,16.36,16.26,16.29,2280700.0,11.8877,11.9095,11.8367,11.8586,2280700.0
2005-01-07 12:00:00,16.29,16.33,16.2,16.3,2856900.0,11.8586,11.8877,11.7931,11.8659,2856900.0
2005-01-07 12:30:00,16.3,16.4,16.28,16.37,3427300.0,11.8659,11.9387,11.8513,11.9168,3427300.0
2005-01-07 13:00:00,16.37,16.37,16.21,16.23,3647200.0,11.9168,11.9168,11.8003,11.8149,3647200.0
2005-01-07 13:30:00,16.24,16.28,16.22,16.27,1222500.0,11.8222,11.8513,11.8076,11.844,1222500.0
2005-01-07 14:00:00,16.27,16.32,16.24,16.26,1183900.0,11.844,11.8804,11.8222,11.8367,1183900.0
2005-01-07 14:30:00,16.26,16.3,16.16,16.21,1988000.0,11.8367,11.8659,11.7639,11.8003,1988000.0
2005-01-07 15:00:00,16.2,16.23,16.17,16.19,1726600.0,11.7931,11.8149,11.7712,11.7858,1726600.0
2005-01-07 15:30:00,16.18,16.22,16.1,16.16,3180300.0,11.7785,11.8076,11.7203,11.7639,3180300.0
2005-01-10 09:30:00,16.13,16.32,16.11,16.19,3964500.0,11.7421,11.8804,11.7275,11.7858,3964500.0
2005-01-10 10:00:00,16.18,16.27,16.11,16.27,2229100.0,11.7785,11.844,11.7275,11.844,2229100.0
2005-01-10 10:30:00,16.27,16.32,16.23,16.29,2965000.0,11.844,11.8804,11.8149,11.8586,2965000.0
2005-01-10 11:00:00,16.29,16.32,16.25,16.29,1483800.0,11.8586,11.8804,11.8295,11.8586,1483800.0
2005-01-10 11:30:00,16.29,16.29,16.2,16.22,1595800.0,11.8586,11.8586,11.7931,11.8076,1595800.0
2005-01-10 12:00:00,16.22,16.29,16.21,16.25,1566300.0,11.8076,11.8586,11.8003,11.8295,1566300.0
2005-01-10 12:30:00,16.24,16.3,16.22,16.25,1500300.0,11.8222,11.8659,11.8076,11.8295,1500300.0
2005-01-10 13:00:00,16.25,16.32,16.23,16.31,2289000.0,11.8295,11.8804,11.8149,11.8731,2289000.0
2005-01-10 13:30:00,16.31,16.36,16.26,16.31,2589200.0,11.8731,11.9095,11.8367,11.8731,2589200.0
2005-01-10 14:00:00,16.3,16.31,16.23,16.27,1821100.0,11.8659,11.8731,11.8149,11.844,1821100.0
2005-01-10 14:30:00,16.27,16.27,16.21,16.22,1789500.0,11.844,11.844,11.8003,11.8076,1789500.0
2005-01-10 15:00:00,16.22,16.24,16.1,16.1,3011100.0,11.8076,11.8222,11.7203,11.7203,3011100.0
2005-01-10 15:30:00,16.1,16.19,16.06,16.17,6144100.0,11.7203,11.7858,11.6911,11.7712,6144100.0
2005-01-11 09:30:00,16.07,16.19,16.04,16.19,5992500.0,11.6984,11.7858,11.6766,11.7858,5992500.0
2005-01-11 10:00:00,16.19,16.28,16.13,16.18,4108300.0,11.7858,11.8513,11.7421,11.7785,4108300.0
2005-01-11 10:30:00,16.18,16.2,16.11,16.18,2556000.0,11.7785,11.7931,11.7275,11.7785,2556000.0
2005-01-11 11:00:00,16.18,16.22,16.15,16.2,1623200.0,11.7785,11.8076,11.7567,11.7931,1623200.0
2005-01-11 11:30:00,16.2,16.2,16.13,16.17,1525000.0,11.7931,11.7931,11.7421,11.7712,1525000.0
2005-01-11 12:00:00,16.17,16.17,16.02,16.04,3063400.0,11.7712,11.7712,11.662,11.6766,3063400.0
2005-01-11 12:30:00,16.04,16.1,16.02,16.02,1895400.0,11.6766,11.7203,11.662,11.662,1895400.0
2005-01-11 13:00:00,16.02,16.09,16.0,16.08,2060500.0,11.662,11.713,11.6475,11.7057,2060500.0
2005-01-11 13:30:00,16.07,16.14,16.03,16.09,1607900.0,11.6984,11.7494,11.6693,11.713,1607900.0
2005-01-11 14:00:00,16.09,16.13,16.06,16.07,1820300.0,11.713,11.7421,11.6911,11.6984,1820300.0
2005-01-11 14:30:00,16.07,16.09,16.02,16.03,1620500.0,11.6984,11.713,11.662,11.6693,1620500.0
2005-01-11 15:00:00,16.04,16.07,16.0,16.03,2335400.0,11.6766,11.6984,11.6475,11.6693,2335400.0
2005-01-11 15:30:00,16.02,16.16,16.02,16.16,6815700.0,11.662,11.7639,11.662,11.7639,6815700.0
2005-01-12 09:30:00,16.51,16.76,16.45,16.5,12025500.0,12.0187,12.2007,11.975,12.0114,12025500.0
2005-01-12 10:00:00,16.5,16.6,16.4,16.42,8885900.0,12.0114,12.0842,11.9387,11.9532,8885900.0
2005-01-12 10:30:00,16.43,16.45,16.28,16.39,6619300.0,11.9605,11.975,11.8513,11.9314,6619300.0
2005-01-12 11:00:00,16.39,16.55,16.38,16.54,5105300.0,11.9314,12.0478,11.9241,12.0406,5105300.0
2005-01-12 11:30:00,16.55,16.61,16.51,16.53,3419900.0,12.0478,12.0915,12.0187,12.0333,3419900.0
2005-01-12 12:00:00,16.54,16.66,16.47,16.65,3110800.0,12.0406,12.1279,11.9896,12.1206,3110800.0
2005-01-12 12:30:00,16.65,16.68,16.54,16.54,2535100.0,12.1206,12.1425,12.0406,12.0406,2535100.0
2005-01-12 13:00:00,16.54,16.57,16.51,16.51,1120500.0,12.0406,12.0624,12.0187,12.0187,1120500.0
2005-01-12 13:30:00,16.51,16.56,16.49,16.52,1652800.0,12.0187,12.0551,12.0042,12.026,1652800.0
2005-01-12 14:00:00,16.52,16.58,16.51,16.53,2084100.0,12.026,12.0697,12.0187,12.0333,2084100.0
2005-01-12 14:30:00,16.53,16.54,16.45,16.48,2037300.0,12.0333,12.0406,11.975,11.9969,2037300.0
2005-01-12 15:00:00,16.49,16.53,16.42,16.45,3396300.0,12.0042,12.0333,11.9532,11.975,3396300.0
2005-01-12 15:30:00,16.46,16.59,16.45,16.52,7546300.0,11.9823,12.077,11.975,12.026,7546300.0
2005-01-13 09:30:00,16.49,16.5,16.24,16.33,4993200.0,12.0042,12.0114,11.8222,11.8877,4993200.0
2005-01-13 10:00:00,16.32,16.39,16.28,16.36,2748700.0,11.8804,11.9314,11.8513,11.9095,2748700.0
2005-01-13 10:30:00,16.36,16.44,16.34,16.39,2966000.0,11.9095,11.9678,11.895,11.9314,2966000.0
2005-01-13 11:00:00,16.38,16.48,16.37,16.4,2442300.0,11.9241,11.9969,11.9168,11.9387,2442300.0
2005-01-13 11:30:00,16.4,16.41,16.24,16.29,3396300.0,11.9387,11.9459,11.8222,11.8586,3396300.0
2005-01-13 12:00:00,16.3,16.36,16.28,16.3,2385100.0,11.8659,11.9095,11.8513,11.8659,2385100.0
2005-01-13 12:30:00,16.31,16.34,16.27,16.33,1286800.0,11.8731,11.895,11.844,11.8877,1286800.0
2005-01-13 13:00:00,16.33,16.36,16.31,16.36,1241500.0,11.8877,11.9095,11.8731,11.9095,1241500.0
2005-01-13 13:30:00,16.36,16.46,16.35,16.44,2799700.0,11.9095,11.9823,11.9023,11.9678,2799700.0
2005-01-13 14:00:00,16.43,16.49,16.38,16.41,2708400.0,11.9605,12.0042,11.9241,11.9459,2708400.0
2005-01-13 14:30:00,16.41,16.44,16.33,16.36,2936500.0,11.9459,11.9678,11.8877,11.9095,2936500.0
2005-01-13 15:00:00,16.35,16.37,16.23,16.23,3639300.0,11.9023,11.9168,11.8149,11.8149,3639300.0
2005-01-13 15:30:00,16.23,16.28,16.11,16.23,6334300.0,11.8149,11.8513,11.7275,11.8149,6334300.0
2005-01-14 09:30:00,16.33,16.53,16.29,16.47,5354500.0,11.8877,12.0333,11.8586,11.9896,5354500.0
2005-01-14 10:00:00,16.47,16.59,16.4,16.59,3843500.0,11.9896,12.077,11.9387,12.077,3843500.0
2005-01-14 10:30:00,16.58,16.73,16.55,16.59,5119500.0,12.0697,12.1789,12.0478,12.077,5119500.0
2005-01-14 11:00:00,16.59,16.67,16.57,16.66,2316500.0,12.077,12.1352,12.0624,12.1279,2316500.0
2005-01-14 11:30:00,16.66,16.69,16.6,16.63,2182300.0,12.1279,12.1498,12.0842,12.1061,2182300.0
2005-01-14 12:00:00,16.63,16.72,16.61,16.71,2050800.0,12.1061,12.1716,12.0915,12.1643,2050800.0
2005-01-14 12:30:00,16.71,16.75,16.56,16.56,3061200.0,12.1643,12.1934,12.0551,12.0551,3061200.0
2005-01-14 13:00:00,16.56,16.64,16.49,16.57,2217100.0,12.0551,12.1134,12.0042,12.0624,2217100.0
2005-01-14 13:30:00,16.57,16.59,16.3,16.55,1755100.0,12.0624,12.077,11.8659,12.0478,1755100.0
2005-01-14 14:00:00,16.55,16.58,16.5,16.55,1933200.0,12.0478,12.0697,12.0114,12.0478,1933200.0
2005-01-14 14:30:00,16.55,16.59,16.5,16.56,2194300.0,12.0478,12.077,12.0114,12.0551,2194300.0
2005-01-14 15:00:00,16.56,16.57,16.51,16.53,1932500.0,12.0551,12.0624,12.0187,12.0333,1932500.0
2005-01-14 15:30:00,16.53,16.6,16.5,16.53,4056600.0,12.0333,12.0842,12.0114,12.0333,4056600.0
2005-01-18 09:30:00,16.55,16.56,16.39,16.5,2959600.0,12.0478,12.0551,11.9314,12.0114,2959600.0
2005-01-18 10:00:00,16.5,16.54,16.4,16.5,2489800.0,12.0114,12.0406,11.9387,12.0114,2489800.0
2005-01-18 10:30:00,16.5,16.61,16.42,16.54,2891800.0,12.0114,12.0915,11.9532,12.0406,2891800.0
2005-01-18 11:00:00,16.54,16.55,16.45,16.49,1407300.0,12.0406,12.0478,11.975,12.0042,1407300.0
2005-01-18 11:30:00,16.49,16.56,16.48,16.54,1758600.0,12.0042,12.0551,11.9969,12.0406,1758600.0
2005-01-18 12:00:00,16.54,16.63,16.52,16.56,1914800.0,12.0406,12.1061,12.026,12.0551,1914800.0
2005-01-18 12:30:00,16.56,16.59,16.54,16.57,983200.0,12.0551,12.077,12.0406,12.0624,983200.0
2005-01-18 13:00:00,16.56,16.57,16.47,16.52,1379000.0,12.0551,12.0624,11.9896,12.026,1379000.0
2005-01-18 13:30:00,16.52,16.58,16.51,16.55,1090100.0,12.026,12.0697,12.0187,12.0478,1090100.0
2005-01-18 14:00:00,16.56,16.56,16.53,16.54,2112700.0,12.0551,12.0551,12.0333,12.0406,2112700.0
2005-01-18 14:30:00,16.55,16.56,16.45,16.49,2415300.0,12.0478,12.0551,11.975,12.0042,2415300.0
2005-01-18 15:00:00,16.48,16.53,16.47,16.49,2079700.0,11.9969,12.0333,11.9896,12.0042,2079700.0
2005-01-18 15:30:00,16.49,16.54,16.46,16.53,2687700.0,12.0042,12.0406,11.9823,12.0333,2687700.0
2005-01-19 09:30:00,16.53,16.55,16.33,16.34,3977800.0,12.0333,12.0478,11.8877,11.895,3977800.0
2005-01-19 10:00:00,16.34,16.43,16.31,16.31,2657800.0,11.895,11.9605,11.8731,11.8731,2657800.0
2005-01-19 10:30:00,16.3,16.34,16.23,16.3,2637900.0,11.8659,11.895,11.8149,11.8659,2637900.0
2005-01-19 11:00:00,16.29,16.33,16.27,16.3,1333400.0,11.8586,11.8877,11.844,11.8659,1333400.0
2005-01-19 11:30:00,16.3,16.32,16.14,16.21,2449900.0,11.8659,11.8804,11.7494,11.8003,2449900.0
2005-01-19 12:00:00,16.21,16.27,16.19,16.26,1603000.0,11.8003,11.844,11.7858,11.8367,1603000.0
2005-01-19 12:30:00,16.26,16.27,16.16,16.24,1754000.0,11.8367,11.844,11.7639,11.8222,1754000.0
2005-01-19 13:00:00,16.25,16.28,16.22,16.26,844400.0,11.8295,11.8513,11.8076,11.8367,844400.0
2005-01-19 13:30:00,16.26,16.31,16.24,16.26,1219700.0,11.8367,11.8731,11.8222,11.8367,1219700.0
2005-01-19 14:00:00,16.26,16.29,16.21,16.26,1243800.0,11.8367,11.8586,11.8003,11.8367,1243800.0
2005-01-19 14:30:00,16.26,16.28,16.18,16.19,2033700.0,11.8367,11.8513,11.7785,11.7858,2033700.0
2005-01-19 15:00:00,16.19,16.23,16.1,16.11,2970200.0,11.7858,11.8149,11.7203,11.7275,2970200.0
2005-01-19 15:30:00,16.11,16.17,15.99,16.01,5097400.0,11.7275,11.7712,11.6402,11.6547,5097400.0
2005-01-20 09:30:00,15.95,16.24,15.88,16.21,7065000.0,11.6111,11.8222,11.5601,11.8003,7065000.0
2005-01-20 10:00:00,16.22,16.35,16.17,16.26,6407300.0,11.8076,11.9023,11.7712,11.8367,6407300.0
2005-01-20 10:30:00,16.25,16.27,16.17,16.19,2433700.0,11.8295,11.844,11.7712,11.7858,2433700.0
2005-01-20 11:00:00,16.18,16.31,16.18,16.26,1514900.0,11.7785,11.8731,11.7785,11.8367,1514900.0
2005-01-20 11:30:00,16.26,16.27,16.2,16.24,1474700.0,11.8367,11.844,11.7931,11.8222,1474700.0
2005-01-20 12:00:00,16.24,16.25,16.17,16.24,1178800.0,11.8222,11.8295,11.7712,11.8222,1178800.0
2005-01-20 12:30:00,16.24,16.24,16.16,16.19,1933600.0,11.8222,11.8222,11.7639,11.7858,1933600.0
2005-01-20 13:00:00,16.19,16.21,16.1,16.16,2727600.0,11.7858,11.8003,11.7203,11.7639,2727600.0
2005-01-20 13:30:00,16.15,16.2,16.11,16.15,1168200.0,11.7567,11.7931,11.7275,11.7567,1168200.0
2005-01-20 14:00:00,16.15,16.24,16.07,16.09,3171400.0,11.7567,11.8222,11.6984,11.713,3171400.0
2005-01-20 14:30:00,16.09,16.15,15.98,16.05,4061100.0,11.713,11.7567,11.6329,11.6839,4061100.0
2005-01-20 15:00:00,16.06,16.09,15.98,16.02,4074000.0,11.6911,11.713,11.6329,11.662,4074000.0
2005-01-20 15:30:00,16.02,16.07,15.9,15.96,5935400.0,11.662,11.6984,11.5747,11.6183,5935400.0
2005-01-21 09:30:00,16.04,16.08,15.82,15.84,8053300.0,11.6766,11.7057,11.5164,11.531,8053300.0
2005-01-21 10:00:00,15.84,15.99,15.78,15.93,3835600.0,11.531,11.6402,11.4873,11.5965,3835600.0
2005-01-21 10:30:00,15.92,15.95,15.82,15.83,2372600.0,11.5892,11.6111,11.5164,11.5237,2372600.0
2005-01-21 11:00:00,15.82,15.84,15.77,15.79,2997900.0,11.5164,11.531,11.48,11.4946,2997900.0
2005-01-21 11:30:00,15.78,15.85,15.77,15.8,3759100.0,11.4873,11.5383,11.48,11.5019,3759100.0
2005-01-21 12:00:00,15.8,15.93,15.78,15.9,4330400.0,11.5019,11.5965,11.4873,11.5747,4330400.0
2005-01-21 12:30:00,15.88,15.91,15.85,15.87,6841700.0,11.5601,11.5819,11.5383,11.5528,6841700.0
2005-01-21 13:00:00,15.87,15.89,15.81,15.85,3777900.0,11.5528,11.5674,11.5092,11.5383,3777900.0
2005-01-21 13:30:00,15.85,15.86,15.72,15.77,4920600.0,11.5383,11.5455,11.4436,11.48,4920600.0
2005-01-21 14:00:00,15.77,15.79,15.72,15.74,2999200.0,11.48,11.4946,11.4436,11.4582,2999200.0
2005-01-21 14:30:00,15.74,15.77,15.71,15.74,3930300.0,11.4582,11.48,11.4364,11.4582,3930300.0
2005-01-21 15:00:00,15.74,15.77,15.67,15.74,4890900.0,11.4582,11.48,11.4072,11.4582,4890900.0
2005-01-21 15:30:00,15.74,15.74,15.53,15.57,5988300.0,11.4582,11.4582,11.3053,11.3344,5988300.0
2005-01-24 09:30:00,15.73,15.74,15.46,15.56,5438100.0,11.4509,11.4582,11.2544,11.3272,5438100.0
2005-01-24 10:00:00,15.57,15.64,15.43,15.56,4612300.0,11.3344,11.3854,11.2325,11.3272,4612300.0
2005-01-24 10:30:00,15.56,15.6,15.41,15.45,3350000.0,11.3272,11.3563,11.218,11.2471,3350000.0
2005-01-24 11:00:00,15.46,15.55,15.39,15.5,3120200.0,11.2544,11.3199,11.2034,11.2835,3120200.0
2005-01-24 11:30:00,15.5,15.54,15.44,15.53,2517000.0,11.2835,11.3126,11.2398,11.3053,2517000.0
2005-01-24 12:00:00,15.53,15.57,15.47,15.47,1571800.0,11.3053,11.3344,11.2616,11.2616,1571800.0
2005-01-24 12:30:00,15.47,15.52,15.38,15.48,2472900.0,11.2616,11.298,11.1961,11.2689,2472900.0
2005-01-24 13:00:00,15.49,15.51,15.47,15.51,1206700.0,11.2762,11.2908,11.2616,11.2908,1206700.0
2005-01-24 13:30:00,15.51,15.51,15.4,15.42,1726200.0,11.2908,11.2908,11.2107,11.2252,1726200.0
2005-01-24 14:00:00,15.42,15.44,15.32,15.32,2168400.0,11.2252,11.2398,11.1524,11.1524,2168400.0
2005-01-24 14:30:00,15.33,15.35,15.23,15.25,3569600.0,11.1597,11.1743,11.0869,11.1015,3569600.0
2005-01-24 15:00:00,15.25,15.32,15.23,15.29,3096500.0,11.1015,11.1524,11.0869,11.1306,3096500.0
2005-01-24 15:30:00,15.29,15.48,15.15,15.16,6155800.0,11.1306,11.2689,11.0287,11.036,6155800.0
2005-01-25 09:30:00,15.28,15.64,15.24,15.52,8673200.0,11.1233,11.3854,11.0942,11.298,8673200.0
2005-01-25 10:00:00,15.53,15.67,15.53,15.64,4917900.0,11.3053,11.4072,11.3053,11.3854,4917900.0
2005-01-25 10:30:00,15.64,15.65,15.57,15.6,2151300.0,11.3854,11.3927,11.3344,11.3563,2151300.0
2005-01-25 11:00:00,15.6,15.69,15.59,15.69,1625900.0,11.3563,11.4218,11.349,11.4218,1625900.0
2005-01-25 11:30:00,15.69,15.69,15.52,15.58,3003900.0,11.4218,11.4218,11.298,11.3417,3003900.0
2005-01-25 12:00:00,15.58,15.61,15.52,15.56,2204700.0,11.3417,11.3636,11.298,11.3272,2204700.0
2005-01-25 12:30:00,15.57,15.63,15.56,15.59,1365100.0,11.3344,11.3781,11.3272,11.349,1365100.0
2005-01-25 13:00:00,15.59,15.66,15.55,15.62,2335000.0,11.349,11.4,11.3199,11.3708,2335000.0
2005-01-25 13:30:00,15.62,15.66,15.57,15.61,1635700.0,11.3708,11.4,11.3344,11.3636,1635700.0
2005-01-25 14:00:00,15.61,15.63,15.55,15.56,1690100.0,11.3636,11.3781,11.3199,11.3272,1690100.0
2005-01-25 14:30:00,15.55,15.66,15.55,15.63,3344500.0,11.3199,11.4,11.3199,11.3781,3344500.0
2005-01-25 15:00:00,15.63,15.73,15.61,15.65,4010500.0,11.3781,11.4509,11.3636,11.3927,4010500.0
2005-01-25 15:30:00,15.66,15.68,15.59,15.66,3693000.0,11.4,11.4145,11.349,11.4,3693000.0
2005-01-26 09:30:00,15.78,15.96,15.73,15.94,5359000.0,11.4873,11.6183,11.4509,11.6038,5359000.0
2005-01-26 10:00:00,15.93,15.98,15.87,15.89,3750100.0,11.5965,11.6329,11.5528,11.5674,3750100.0
2005-01-26 10:30:00,15.89,15.9,15.83,15.86,3394500.0,11.5674,11.5747,11.5237,11.5455,3394500.0
2005-01-26 11:00:00,15.87,15.92,15.8,15.83,2712300.0,11.5528,11.5892,11.5019,11.5237,2712300.0
2005-01-26 11:30:00,15.83,15.89,15.8,15.85,2493100.0,11.5237,11.5674,11.5019,11.5383,2493100.0
2005-01-26 12:00:00,15.84,15.89,15.83,15.86,1333400.0,11.531,11.5674,11.5237,11.5455,1333400.0
2005-01-26 12:30:00,15.86,15.91,15.85,15.9,1674800.0,11.5455,11.5819,11.5383,11.5747,1674800.0
2005-01-26 13:00:00,15.9,15.97,15.88,15.96,2414800.0,11.5747,11.6256,11.5601,11.6183,2414800.0
2005-01-26 13:30:00,15.96,16.0,15.94,15.97,2209500.0,11.6183,11.6475,11.6038,11.6256,2209500.0
2005-01-26 14:00:00,15.97,15.99,15.93,15.94,2724900.0,11.6256,11.6402,11.5965,11.6038,2724900.0
2005-01-26 14:30:00,15.94,16.01,15.92,15.97,3363600.0,11.6038,11.6547,11.5892,11.6256,3363600.0
2005-01-26 15:00:00,15.98,16.08,15.95,16.06,4008300.0,11.6329,11.7057,11.6111,11.6911,4008300.0
2005-01-26 15:30:00,16.06,16.17,16.05,16.11,7854900.0,11.6911,11.7712,11.6839,11.7275,7854900.0
2005-01-27 09:30:00,16.11,16.25,16.01,16.19,5253500.0,11.7275,11.8295,11.6547,11.7858,5253500.0
2005-01-27 10:00:00,16.19,16.22,16.12,16.16,4991700.0,11.7858,11.8076,11.7348,11.7639,4991700.0
2005-01-27 10:30:00,16.16,16.25,16.13,16.23,3901100.0,11.7639,11.8295,11.7421,11.8149,3901100.0
2005-01-27 11:00:00,16.23,16.42,16.22,16.3,6051700.0,11.8149,11.9532,11.8076,11.8659,6051700.0
2005-01-27 11:30:00,16.31,16.41,16.28,16.37,2950000.0,11.8731,11.9459,11.8513,11.9168,2950000.0
2005-01-27 12:00:00,16.38,16.4,16.31,16.33,3931300.0,11.9241,11.9387,11.8731,11.8877,3931300.0
2005-01-27 12:30:00,16.33,16.47,16.31,16.44,2992000.0,11.8877,11.9896,11.8731,11.9678,2992000.0
2005-01-27 13:00:00,16.45,16.45,16.34,16.35,1959100.0,11.975,11.975,11.895,11.9023,1959100.0
2005-01-27 13:30:00,16.35,16.39,16.31,16.35,2661800.0,11.9023,11.9314,11.8731,11.9023,2661800.0
2005-01-27 14:00:00,16.35,16.45,16.33,16.43,2875700.0,11.9023,11.975,11.8877,11.9605,2875700.0
2005-01-27 14:30:00,16.42,16.43,16.37,16.38,1850500.0,11.9532,11.9605,11.9168,11.9241,1850500.0
2005-01-27 15:00:00,16.37,16.49,16.37,16.46,3880100.0,11.9168,12.0042,11.9168,11.9823,3880100.0
2005-01-27 15:30:00,16.46,16.51,16.44,16.48,5461200.0,11.9823,12.0187,11.9678,11.9969,5461200.0
2005-01-28 09:30:00,16.48,16.49,16.34,16.42,3918600.0,11.9969,12.0042,11.895,11.9532,3918600.0
2005-01-28 10:00:00,16.42,16.42,16.32,16.35,3151500.0,11.9532,11.9532,11.8804,11.9023,3151500.0
2005-01-28 10:30:00,16.35,16.38,16.15,16.18,3028900.0,11.9023,11.9241,11.7567,11.7785,3028900.0
2005-01-28 11:00:00,16.18,16.21,16.06,16.15,4390100.0,11.7785,11.8003,11.6911,11.7567,4390100.0
2005-01-28 11:30:00,16.15,16.18,16.08,16.09,2016900.0,11.7567,11.7785,11.7057,11.713,2016900.0
2005-01-28 12:00:00,16.09,16.14,16.05,16.12,2119300.0,11.713,11.7494,11.6839,11.7348,2119300.0
2005-01-28 12:30:00,16.12,16.15,15.97,16.07,2741600.0,11.7348,11.7567,11.6256,11.6984,2741600.0
2005-01-28 13:00:00,16.07,16.14,16.04,16.08,1212400.0,11.6984,11.7494,11.6766,11.7057,1212400.0
2005-01-28 13:30:00,16.08,16.09,16.0,16.01,1124100.0,11.7057,11.713,11.6475,11.6547,1124100.0
2005-01-28 14:00:00,16.01,16.07,15.99,16.04,1881400.0,11.6547,11.6984,11.6402,11.6766,1881400.0
2005-01-28 14:30:00,16.05,16.07,15.99,15.99,3149800.0,11.6839,11.6984,11.6402,11.6402,3149800.0
2005-01-28 15:00:00,15.99,16.02,15.96,15.98,2325300.0,11.6402,11.662,11.6183,11.6329,2325300.0
2005-01-28 15:30:00,15.98,16.11,15.96,16.04,5310600.0,11.6329,11.7275,11.6183,11.6766,5310600.0
2005-01-31 09:30:00,16.29,16.4,16.24,16.32,4525800.0,11.8586,11.9387,11.8222,11.8804,4525800.0
2005-01-31 10:00:00,16.32,16.34,16.19,16.24,2345600.0,11.8804,11.895,11.7858,11.8222,2345600.0
2005-01-31 10:30:00,16.24,16.27,16.16,16.19,3171200.0,11.8222,11.844,11.7639,11.7858,3171200.0
2005-01-31 11:00:00,16.19,16.2,16.1,16.15,3022400.0,11.7858,11.7931,11.7203,11.7567,3022400.0
2005-01-31 11:30:00,16.15,16.19,16.1,16.12,2585300.0,11.7567,11.7858,11.7203,11.7348,2585300.0
2005-01-31 12:00:00,16.12,16.13,15.98,16.04,4876000.0,11.7348,11.7421,11.6329,11.6766,4876000.0
2005-01-31 12:30:00,16.04,16.13,16.02,16.08,2336800.0,11.6766,11.7421,11.662,11.7057,2336800.0
2005-01-31 13:00:00,16.09,16.11,16.07,16.11,1029700.0,11.713,11.7275,11.6984,11.7275,1029700.0
2005-01-31 13:30:00,16.11,16.12,16.02,16.05,2347400.0,11.7275,11.7348,11.662,11.6839,2347400.0
2005-01-31 14:00:00,16.05,16.07,16.04,16.04,1154600.0,11.6839,11.6984,11.6766,11.6766,1154600.0
2005-01-31 14:30:00,16.04,16.06,15.92,15.96,3493700.0,11.6766,11.6911,11.5892,11.6183,3493700.0
2005-01-31 15:00:00,15.96,16.0,15.88,15.94,3059700.0,11.6183,11.6475,11.5601,11.6038,3059700.0
2005-01-31 15:30:00,15.94,15.95,15.88,15.91,4522300.0,11.6038,11.6111,11.5601,11.5819,4522300.0
2005-02-01 09:30:00,16.04,16.12,15.98,16.05,5102200.0,11.6766,11.7348,11.6329,11.6839,5102200.0
2005-02-01 10:00:00,16.05,16.11,15.98,16.1,3114900.0,11.6839,11.7275,11.6329,11.7203,3114900.0
2005-02-01 10:30:00,16.11,16.22,16.1,16.19,4277700.0,11.7275,11.8076,11.7203,11.7858,4277700.0
2005-02-01 11:00:00,16.19,16.27,16.19,16.22,2483200.0,11.7858,11.844,11.7858,11.8076,2483200.0
2005-02-01 11:30:00,16.23,16.32,16.21,16.28,2557900.0,11.8149,11.8804,11.8003,11.8513,2557900.0
2005-02-01 12:00:00,16.27,16.34,16.26,16.27,2328200.0,11.844,11.895,11.8367,11.844,2328200.0
2005-02-01 12:30:00,16.27,16.29,16.18,16.26,2122400.0,11.844,11.8586,11.7785,11.8367,2122400.0
2005-02-01 13:00:00,16.25,16.29,16.24,16.28,883600.0,11.8295,11.8586,11.8222,11.8513,883600.0
2005-02-01 13:30:00,16.29,16.35,16.25,16.35,1688900.0,11.8586,11.9023,11.8295,11.9023,1688900.0
2005-02-01 14:00:00,16.34,16.35,16.27,16.3,2617300.0,11.895,11.9023,11.844,11.8659,2617300.0
2005-02-01 14:30:00,16.3,16.39,16.28,16.31,3061600.0,11.8659,11.9314,11.8513,11.8731,3061600.0
2005-02-01 15:00:00,16.31,16.36,16.25,16.33,2860600.0,11.8731,11.9095,11.8295,11.8877,2860600.0
2005-02-01 15:30:00,16.33,16.46,16.29,16.39,6298600.0,11.8877,11.9823,11.8586,11.9314,6298600.0
2005-02-02 09:30:00,16.48,16.55,16.38,16.39,6247800.0,11.9969,12.0478,11.9241,11.9314,6247800.0
2005-02-02 10:00:00,16.39,16.4,16.27,16.31,3641300.0,11.9314,11.9387,11.844,11.8731,3641300.0
2005-02-02 10:30:00,16.31,16.43,16.31,16.4,2407400.0,11.8731,11.9605,11.8731,11.9387,2407400.0
2005-02-02 11:00:00,16.4,16.4,16.31,16.37,1531000.0,11.9387,11.9387,11.8731,11.9168,1531000.0
2005-02-02 11:30:00,16.36,16.4,16.35,16.39,1671000.0,11.9095,11.9387,11.9023,11.9314,1671000.0
2005-02-02 12:00:00,16.39,16.41,16.29,16.36,1633600.0,11.9314,11.9459,11.8586,11.9095,1633600.0
2005-02-02 12:30:00,16.35,16.37,16.31,16.35,1336700.0,11.9023,11.9168,11.8731,11.9023,1336700.0
2005-02-02 13:00:00,16.35,16.36,16.29,16.34,1722200.0,11.9023,11.9095,11.8586,11.895,1722200.0
2005-02-02 13:30:00,16.33,16.35,16.26,16.31,1263900.0,11.8877,11.9023,11.8367,11.8731,1263900.0
2005-02-02 14:00:00,16.32,16.37,16.26,16.34,2341300.0,11.8804,11.9168,11.8367,11.895,2341300.0
2005-02-02 14:30:00,16.34,16.34,16.19,16.24,4071300.0,11.895,11.895,11.7858,11.8222,4071300.0
2005-02-02 15:00:00,16.24,16.25,16.07,16.22,3760500.0,11.8222,11.8295,11.6984,11.8076,3760500.0
2005-02-02 15:30:00,16.22,16.3,16.17,16.26,4069700.0,11.8076,11.8659,11.7712,11.8367,4069700.0
2005-02-03 09:30:00,16.16,16.22,16.08,16.15,3199200.0,11.7639,11.8076,11.7057,11.7567,3199200.0
2005-02-03 10:00:00,16.15,16.18,16.08,16.13,2930500.0,11.7567,11.7785,11.7057,11.7421,2930500.0
2005-02-03 10:30:00,16.13,16.19,16.04,16.04,3225100.0,11.7421,11.7858,11.6766,11.6766,3225100.0
2005-02-03 11:00:00,16.05,16.09,16.01,16.07,3868200.0,11.6839,11.713,11.6547,11.6984,3868200.0
2005-02-03 11:30:00,16.06,16.13,16.03,16.05,2914600.0,11.6911,11.7421,11.6693,11.6839,2914600.0
2005-02-03 12:00:00,16.06,16.1,16.03,16.08,1612000.0,11.6911,11.7203,11.6693,11.7057,1612000.0
2005-02-03 12:30:00,16.08,16.1,16.02,16.04,1523000.0,11.7057,11.7203,11.662,11.6766,1523000.0
2005-02-03 13:00:00,16.04,16.1,16.03,16.06,1627200.0,11.6766,11.7203,11.6693,11.6911,1627200.0
2005-02-03 13:30:00,16.06,16.12,16.06,16.07,1780400.0,11.6911,11.7348,11.6911,11.6984,1780400.0
2005-02-03 14:00:00,16.08,16.1,16.04,16.06,1199000.0,11.7057,11.7203,11.6766,11.6911,1199000.0
2005-02-03 14:30:00,16.06,16.07,16.01,16.05,2099500.0,11.6911,11.6984,11.6547,11.6839,2099500.0
2005-02-03 15:00:00,16.05,16.12,16.01,16.11,2107800.0,11.6839,11.7348,11.6547,11.7275,2107800.0
2005-02-03 15:30:00,16.11,16.18,16.04,16.18,3534400.0,11.7275,11.7785,11.6766,11.7785,3534400.0
2005-02-04 09:30:00,16.14,16.48,16.13,16.46,4986700.0,11.7494,11.9969,11.7421,11.9823,4986700.0
2005-02-04 10:00:00,16.46,16.5,16.37,16.45,4647000.0,11.9823,12.0114,11.9168,11.975,4647000.0
2005-02-04 10:30:00,16.45,16.49,16.39,16.39,3968800.0,11.975,12.0042,11.9314,11.9314,3968800.0
2005-02-04 11:00:00,16.4,16.5,16.39,16.49,4668600.0,11.9387,12.0114,11.9314,12.0042,4668600.0
2005-02-04 11:30:00,16.48,16.51,16.41,16.42,2529600.0,11.9969,12.0187,11.9459,11.9532,2529600.0
2005-02-04 12:00:00,16.43,16.48,16.43,16.48,1244600.0,11.9605,11.9969,11.9605,11.9969,1244600.0
2005-02-04 12:30:00,16.48,16.5,16.44,16.49,1404000.0,11.9969,12.0114,11.9678,12.0042,1404000.0
2005-02-04 13:00:00,16.5,16.5,16.44,16.49,1586800.0,12.0114,12.0114,11.9678,12.0042,1586800.0
2005-02-04 13:30:00,16.49,16.55,16.47,16.54,3156600.0,12.0042,12.0478,11.9896,12.0406,3156600.0
2005-02-04 14:00:00,16.54,16.56,16.49,16.54,3159900.0,12.0406,12.0551,12.0042,12.0406,3159900.0
2005-02-04 14:30:00,16.54,16.57,16.51,16.54,2546800.0,12.0406,12.0624,12.0187,12.0406,2546800.0
2005-02-04 15:00:00,16.55,16.73,16.54,16.72,5040600.0,12.0478,12.1789,12.0406,12.1716,5040600.0
2005-02-04 15:30:00,16.72,16.8,16.68,16.78,5471400.0,12.1716,12.2298,12.1425,12.2153,5471400.0
2005-02-07 09:30:00,16.74,16.9,16.71,16.88,3112100.0,12.1862,12.3026,12.1643,12.2881,3112100.0
2005-02-07 10:00:00,16.89,16.9,16.67,16.7,3092300.0,12.2954,12.3026,12.1352,12.157,3092300.0
2005-02-07 10:30:00,16.7,16.72,16.53,16.65,3013700.0,12.157,12.1716,12.0333,12.1206,3013700.0
2005-02-07 11:00:00,16.66,16.74,16.6,16.68,2166800.0,12.1279,12.1862,12.0842,12.1425,2166800.0
2005-02-07 11:30:00,16.68,16.79,16.65,16.74,1685600.0,12.1425,12.2226,12.1206,12.1862,1685600.0
2005-02-07 12:00:00,16.74,16.75,16.65,16.69,2304300.0,12.1862,12.1934,12.1206,12.1498,2304300.0
2005-02-07 12:30:00,16.69,16.76,16.66,16.72,1695700.0,12.1498,12.2007,12.1279,12.1716,1695700.0
2005-02-07 13:00:00,16.71,16.72,16.64,16.68,1694900.0,12.1643,12.1716,12.1134,12.1425,1694900.0
2005-02-07 13:30:00,16.68,16.68,16.6,16.6,1059700.0,12.1425,12.1425,12.0842,12.0842,1059700.0
2005-02-07 14:00:00,16.61,16.73,16.6,16.68,1787700.0,12.0915,12.1789,12.0842,12.1425,1787700.0
2005-02-07 14:30:00,16.68,16.73,16.65,16.7,1757800.0,12.1425,12.1789,12.1206,12.157,1757800.0
2005-02-07 15:00:00,16.7,16.76,16.67,16.74,2099300.0,12.157,12.2007,12.1352,12.1862,2099300.0
2005-02-07 15:30:00,16.74,16.74,16.64,16.71,3385000.0,12.1862,12.1862,12.1134,12.1643,3385000.0
2005-02-08 09:30:00,16.79,16.95,16.76,16.95,4623800.0,12.2226,12.339,12.2007,12.339,4623800.0
2005-02-08 10:00:00,16.95,17.13,16.92,17.1,8515000.0,12.339,12.4701,12.3172,12.4482,8515000.0
2005-02-08 10:30:00,17.09,17.18,16.99,17.0,3501800.0,12.4409,12.5065,12.3682,12.3754,3501800.0
2005-02-08 11:00:00,17.0,17.06,16.96,17.06,3873600.0,12.3754,12.4191,12.3463,12.4191,3873600.0
2005-02-08 11:30:00,17.05,17.11,16.97,17.0,3771700.0,12.4118,12.4555,12.3536,12.3754,3771700.0
2005-02-08 12:00:00,17.0,17.01,16.84,16.86,2131700.0,12.3754,12.3827,12.259,12.2735,2131700.0
2005-02-08 12:30:00,16.86,16.95,16.85,16.92,1390300.0,12.2735,12.339,12.2662,12.3172,1390300.0
2005-02-08 13:00:00,16.92,16.98,16.87,16.98,1180100.0,12.3172,12.3609,12.2808,12.3609,1180100.0
2005-02-08 13:30:00,16.97,16.99,16.85,16.92,2301500.0,12.3536,12.3682,12.2662,12.3172,2301500.0
2005-02-08 14:00:00,16.92,16.97,16.87,16.9,2271800.0,12.3172,12.3536,12.2808,12.3026,2271800.0
2005-02-08 14:30:00,16.91,16.91,16.86,16.88,1812000.0,12.3099,12.3099,12.2735,12.2881,1812000.0
2005-02-08 15:00:00,16.88,16.9,16.84,16.87,2710200.0,12.2881,12.3026,12.259,12.2808,2710200.0
2005-02-08 15:30:00,16.88,16.94,16.85,16.9,3907700.0,12.2881,12.3318,12.2662,12.3026,3907700.0
2005-02-09 09:30:00,16.85,16.87,16.63,16.67,4383600.0,12.2662,12.2808,12.1061,12.1352,4383600.0
2005-02-09 10:00:00,16.68,16.72,16.55,16.6,4057900.0,12.1425,12.1716,12.0478,12.0842,4057900.0
2005-02-09 10:30:00,16.6,16.62,16.44,16.49,5585800.0,12.0842,12.0988,11.9678,12.0042,5585800.0
2005-02-09 11:00:00,16.49,16.54,16.44,16.48,3728500.0,12.0042,12.0406,11.9678,11.9969,3728500.0
2005-02-09 11:30:00,16.47,16.6,16.47,16.6,2415600.0,11.9896,12.0842,11.9896,12.0842,2415600.0
2005-02-09 12:00:00,16.6,16.6,16.51,16.56,2392500.0,12.0842,12.0842,12.0187,12.0551,2392500.0
2005-02-09 12:30:00,16.57,16.58,16.51,16.54,1264700.0,12.0624,12.0697,12.0187,12.0406,1264700.0
2005-02-09 13:00:00,16.54,16.64,16.54,16.63,1977900.0,12.0406,12.1134,12.0406,12.1061,1977900.0
2005-02-09 13:30:00,16.64,16.68,16.55,16.56,1657600.0,12.1134,12.1425,12.0478,12.0551,1657600.0
2005-02-09 14:00:00,16.55,16.58,16.47,16.54,3344100.0,12.0478,12.0697,11.9896,12.0406,3344100.0
2005-02-09 14:30:00,16.53,16.58,16.49,16.49,1839100.0,12.0333,12.0697,12.0042,12.0042,1839100.0
2005-02-09 15:00:00,16.49,16.56,16.41,16.54,3464200.0,12.0042,12.0551,11.9459,12.0406,3464200.0
2005-02-09 15:30:00,16.54,16.89,16.44,16.52,3541000.0,12.0406,12.2954,11.9678,12.026,3541000.0
2005-02-10 09:30:00,16.61,16.78,16.6,16.7,3559800.0,12.0915,12.2153,12.0842,12.157,3559800.0
2005-02-10 10:00:00,16.7,16.82,16.63,16.7,3980200.0,12.157,12.2444,12.1061,12.157,3980200.0
2005-02-10 10:30:00,16.7,16.7,16.47,16.56,3786000.0,12.157,12.157,11.9896,12.0551,3786000.0
2005-02-10 11:00:00,16.56,16.59,16.48,16.5,1810200.0,12.0551,12.077,11.9969,12.0114,1810200.0
2005-02-10 11:30:00,16.51,16.76,16.48,16.68,2881500.0,12.0187,12.2007,11.9969,12.1425,2881500.0
2005-02-10 12:00:00,16.68,16.78,16.65,16.75,2040900.0,12.1425,12.2153,12.1206,12.1934,2040900.0
2005-02-10 12:30:00,16.74,16.77,16.68,16.7,2597200.0,12.1862,12.208,12.1425,12.157,2597200.0
2005-02-10 13:00:00,16.7,16.74,16.63,16.74,1792800.0,12.157,12.1862,12.1061,12.1862,1792800.0
2005-02-10 13:30:00,16.73,16.76,16.65,16.72,1311200.0,12.1789,12.2007,12.1206,12.1716,1311200.0
2005-02-10 14:00:00,16.73,16.74,16.63,16.65,1152200.0,12.1789,12.1862,12.1061,12.1206,1152200.0
2005-02-10 14:30:00,16.65,16.66,16.58,16.65,1798500.0,12.1206,12.1279,12.0697,12.1206,1798500.0
2005-02-10 15:00:00,16.64,16.78,16.64,16.76,3248800.0,12.1134,12.2153,12.1134,12.2007,3248800.0
2005-02-10 15:30:00,16.75,16.77,16.66,16.67,2782700.0,12.1934,12.208,12.1279,12.1352,2782700.0
2005-02-11 09:30:00,16.62,16.74,16.59,16.65,3773500.0,12.0988,12.1862,12.077,12.1206,3773500.0
2005-02-11 10:00:00,16.65,16.87,16.65,16.85,3012600.0,12.1206,12.2808,12.1206,12.2662,3012600.0
2005-02-11 10:30:00,16.85,16.99,16.82,16.92,3567700.0,12.2662,12.3682,12.2444,12.3172,3567700.0
2005-02-11 11:00:00,16.93,17.23,16.92,17.21,5585000.0,12.3245,12.5429,12.3172,12.5283,5585000.0
2005-02-11 11:30:00,17.21,17.24,16.95,17.07,3483400.0,12.5283,12.5501,12.339,12.4264,3483400.0
2005-02-11 12:00:00,17.07,17.17,16.98,17.12,3322800.0,12.4264,12.4992,12.3609,12.4628,3322800.0
2005-02-11 12:30:00,17.12,17.2,17.11,17.16,1969400.0,12.4628,12.521,12.4555,12.4919,1969400.0
2005-02-11 13:00:00,17.16,17.2,17.14,17.17,1673300.0,12.4919,12.521,12.4773,12.4992,1673300.0
2005-02-11 13:30:00,17.16,17.34,17.16,17.28,3425400.0,12.4919,12.6229,12.4919,12.5793,3425400.0
2005-02-11 14:00:00,17.28,17.3,17.14,17.15,3056900.0,12.5793,12.5938,12.4773,12.4846,3056900.0
2005-02-11 14:30:00,17.15,17.22,17.12,17.2,1620300.0,12.4846,12.5356,12.4628,12.521,1620300.0
2005-02-11 15:00:00,17.19,17.2,17.12,17.19,2237800.0,12.5137,12.521,12.4628,12.5137,2237800.0
2005-02-11 15:30:00,17.18,17.19,17.08,17.11,4670500.0,12.5065,12.5137,12.4337,12.4555,4670500.0
2005-02-14 09:30:00,17.15,17.22,17.1,17.19,4336600.0,12.4846,12.5356,12.4482,12.5137,4336600.0
2005-02-14 10:00:00,17.18,17.21,17.08,17.16,2454700.0,12.5065,12.5283,12.4337,12.4919,2454700.0
2005-02-14 10:30:00,17.16,17.2,17.06,17.06,2219700.0,12.4919,12.521,12.4191,12.4191,2219700.0
2005-02-14 11:00:00,17.05,17.08,16.97,17.05,2536300.0,12.4118,12.4337,12.3536,12.4118,2536300.0
2005-02-14 11:30:00,17.06,17.1,17.02,17.05,1806600.0,12.4191,12.4482,12.39,12.4118,1806600.0
2005-02-14 12:00:00,17.05,17.13,17.02,17.07,1998700.0,12.4118,12.4701,12.39,12.4264,1998700.0
2005-02-14 12:30:00,17.06,17.08,16.98,17.02,1805200.0,12.4191,12.4337,12.3609,12.39,1805200.0
2005-02-14 13:00:00,17.02,17.08,17.0,17.05,1266300.0,12.39,12.4337,12.3754,12.4118,1266300.0
2005-02-14 13:30:00,17.05,17.1,16.99,17.05,2098200.0,12.4118,12.4482,12.3682,12.4118,2098200.0
2005-02-14 14:00:00,17.05,17.08,17.0,17.07,2385000.0,12.4118,12.4337,12.3754,12.4264,2385000.0
2005-02-14 14:30:00,17.07,17.16,17.07,17.15,2322000.0,12.4264,12.4919,12.4264,12.4846,2322000.0
2005-02-14 15:00:00,17.15,17.16,17.1,17.15,2589400.0,12.4846,12.4919,12.4482,12.4846,2589400.0
2005-02-14 15:30:00,17.15,17.17,17.07,17.13,4015700.0,12.4846,12.4992,12.4264,12.4701,4015700.0
2005-02-15 09:30:00,17.13,17.4,17.11,17.29,5519600.0,12.4701,12.6666,12.4555,12.5865,5519600.0
2005-02-15 10:00:00,17.29,17.45,17.25,17.38,3598000.0,12.5865,12.703,12.5574,12.6521,3598000.0
2005-02-15 10:30:00,17.37,17.54,17.37,17.51,6998100.0,12.6448,12.7685,12.6448,12.7467,6998100.0
2005-02-15 11:00:00,17.51,17.59,17.48,17.55,5490700.0,12.7467,12.8049,12.7249,12.7758,5490700.0
2005-02-15 11:30:00,17.54,17.55,17.48,17.49,3987300.0,12.7685,12.7758,12.7249,12.7321,3987300.0
2005-02-15 12:00:00,17.5,17.51,17.42,17.43,2962500.0,12.7394,12.7467,12.6812,12.6885,2962500.0
2005-02-15 12:30:00,17.43,17.48,17.41,17.46,1776100.0,12.6885,12.7249,12.6739,12.7103,1776100.0
2005-02-15 13:00:00,17.46,17.46,17.38,17.39,4276800.0,12.7103,12.7103,12.6521,12.6593,4276800.0
2005-02-15 13:30:00,17.39,17.47,17.35,17.47,3613600.0,12.6593,12.7176,12.6302,12.7176,3613600.0
2005-02-15 14:00:00,17.47,17.52,17.4,17.52,3943800.0,12.7176,12.754,12.6666,12.754,3943800.0
2005-02-15 14:30:00,17.51,17.53,17.46,17.52,2047100.0,12.7467,12.7613,12.7103,12.754,2047100.0
2005-02-15 15:00:00,17.51,17.55,17.47,17.49,2967200.0,12.7467,12.7758,12.7176,12.7321,2967200.0
2005-02-15 15:30:00,17.49,17.56,17.43,17.47,6078300.0,12.7321,12.7831,12.6885,12.7176,6078300.0
2005-02-16 09:30:00,17.45,17.45,17.2,17.32,8716300.0,12.703,12.703,12.521,12.6084,8716300.0
2005-02-16 10:00:00,17.32,17.52,17.26,17.43,6947700.0,12.6084,12.754,12.5647,12.6885,6947700.0
2005-02-16 10:30:00,17.44,17.52,17.36,17.44,3577000.0,12.6957,12.754,12.6375,12.6957,3577000.0
2005-02-16 11:00:00,17.43,17.76,17.41,17.74,6548800.0,12.6885,12.9287,12.6739,12.9141,6548800.0
2005-02-16 11:30:00,17.75,17.75,17.56,17.6,3989100.0,12.9214,12.9214,12.7831,12.8122,3989100.0
2005-02-16 12:00:00,17.59,17.64,17.47,17.57,3268100.0,12.8049,12.8413,12.7176,12.7904,3268100.0
2005-02-16 12:30:00,17.57,17.63,17.53,17.57,2213900.0,12.7904,12.834,12.7613,12.7904,2213900.0
2005-02-16 13:00:00,17.56,17.66,17.51,17.56,1835300.0,12.7831,12.8559,12.7467,12.7831,1835300.0
2005-02-16 13:30:00,17.56,17.61,17.49,17.57,2769400.0,12.7831,12.8195,12.7321,12.7904,2769400.0
2005-02-16 14:00:00,17.56,17.61,17.5,17.57,3247600.0,12.7831,12.8195,12.7394,12.7904,3247600.0
2005-02-16 14:30:00,17.57,17.69,17.55,17.66,4432100.0,12.7904,12.8777,12.7758,12.8559,4432100.0
2005-02-16 15:00:00,17.66,17.68,17.55,17.57,4318300.0,12.8559,12.8704,12.7758,12.7904,4318300.0
2005-02-16 15:30:00,17.57,17.6,17.49,17.5,4204800.0,12.7904,12.8122,12.7321,12.7394,4204800.0
2005-02-17 09:30:00,17.5,17.69,17.43,17.61,4337300.0,12.7394,12.8777,12.6885,12.8195,4337300.0
2005-02-17 10:00:00,17.62,18.44,17.39,17.4,4872700.0,12.8268,13.4237,12.6593,12.6666,4872700.0
2005-02-17 10:30:00,17.41,17.45,17.3,17.37,3669100.0,12.6739,12.703,12.5938,12.6448,3669100.0
2005-02-17 11:00:00,17.37,17.44,17.33,17.43,2130500.0,12.6448,12.6957,12.6157,12.6885,2130500.0
2005-02-17 11:30:00,17.43,17.45,17.39,17.43,1615800.0,12.6885,12.703,12.6593,12.6885,1615800.0
2005-02-17 12:00:00,17.43,17.45,17.34,17.35,2415300.0,12.6885,12.703,12.6229,12.6302,2415300.0
2005-02-17 12:30:00,17.35,17.36,17.3,17.34,2083000.0,12.6302,12.6375,12.5938,12.6229,2083000.0
2005-02-17 13:00:00,17.33,17.37,17.27,17.3,1909300.0,12.6157,12.6448,12.572,12.5938,1909300.0
2005-02-17 13:30:00,17.3,17.35,17.23,17.25,2295400.0,12.5938,12.6302,12.5429,12.5574,2295400.0
2005-02-17 14:00:00,17.26,17.33,17.23,17.3,2325300.0,12.5647,12.6157,12.5429,12.5938,2325300.0
2005-02-17 14:30:00,17.3,17.3,17.18,17.22,2366900.0,12.5938,12.5938,12.5065,12.5356,2366900.0
2005-02-17 15:00:00,17.22,17.26,17.19,17.2,3018500.0,12.5356,12.5647,12.5137,12.521,3018500.0
2005-02-17 15:30:00,17.21,17.36,17.2,17.34,6082800.0,12.5283,12.6375,12.521,12.6229,6082800.0
2005-02-18 09:30:00,17.28,17.5,17.19,17.42,5675900.0,12.5793,12.7394,12.5137,12.6812,5675900.0
2005-02-18 10:00:00,17.43,17.48,17.3,17.36,2316200.0,12.6885,12.7249,12.5938,12.6375,2316200.0
2005-02-18 10:30:00,17.37,17.42,17.32,17.36,1458500.0,12.6448,12.6812,12.6084,12.6375,1458500.0
2005-02-18 11:00:00,17.36,17.44,17.35,17.42,2048100.0,12.6375,12.6957,12.6302,12.6812,2048100.0
2005-02-18 11:30:00,17.43,17.48,17.37,17.38,1736300.0,12.6885,12.7249,12.6448,12.6521,1736300.0
2005-02-18 12:00:00,17.38,17.44,17.37,17.38,1432300.0,12.6521,12.6957,12.6448,12.6521,1432300.0
2005-02-18 12:30:00,17.38,17.45,17.36,17.42,1141300.0,12.6521,12.703,12.6375,12.6812,1141300.0
2005-02-18 13:00:00,17.42,17.43,17.39,17.41,1090900.0,12.6812,12.6885,12.6593,12.6739,1090900.0
2005-02-18 13:30:00,17.42,17.42,17.39,17.41,810000.0,12.6812,12.6812,12.6593,12.6739,810000.0
2005-02-18 14:00:00,17.41,17.41,17.37,17.41,740200.0,12.6739,12.6739,12.6448,12.6739,740200.0
2005-02-18 14:30:00,17.41,17.46,17.39,17.44,1083600.0,12.6739,12.7103,12.6593,12.6957,1083600.0
2005-02-18 15:00:00,17.45,17.46,17.42,17.43,1424000.0,12.703,12.7103,12.6812,12.6885,1424000.0
2005-02-18 15:30:00,17.44,17.46,17.3,17.43,3497700.0,12.6957,12.7103,12.5938,12.6885,3497700.0
2005-02-22 09:30:00,17.1,17.35,17.05,17.3,3323800.0,12.4482,12.6302,12.4118,12.5938,3323800.0
2005-02-22 10:00:00,17.3,17.68,17.25,17.62,4196500.0,12.5938,12.8704,12.5574,12.8268,4196500.0
2005-02-22 10:30:00,17.62,17.75,17.59,17.65,4354900.0,12.8268,12.9214,12.8049,12.8486,4354900.0
2005-02-22 11:00:00,17.66,17.69,17.58,17.63,2405000.0,12.8559,12.8777,12.7977,12.834,2405000.0
2005-02-22 11:30:00,17.64,17.67,17.58,17.59,1306600.0,12.8413,12.8632,12.7977,12.8049,1306600.0
2005-02-22 12:00:00,17.59,17.69,17.47,17.53,3234900.0,12.8049,12.8777,12.7176,12.7613,3234900.0
2005-02-22 12:30:00,17.52,17.57,17.46,17.53,1657000.0,12.754,12.7904,12.7103,12.7613,1657000.0
2005-02-22 13:00:00,17.53,17.68,17.5,17.62,1758500.0,12.7613,12.8704,12.7394,12.8268,1758500.0
2005-02-22 13:30:00,17.62,17.64,17.54,17.59,1463200.0,12.8268,12.8413,12.7685,12.8049,1463200.0
2005-02-22 14:00:00,17.59,17.6,17.52,17.59,2151800.0,12.8049,12.8122,12.754,12.8049,2151800.0
2005-02-22 14:30:00,17.58,17.61,17.55,17.55,2210400.0,12.7977,12.8195,12.7758,12.7758,2210400.0
2005-02-22 15:00:00,17.55,17.56,17.37,17.39,3845200.0,12.7758,12.7831,12.6448,12.6593,3845200.0
2005-02-22 15:30:00,17.4,17.46,17.37,17.45,4103600.0,12.6666,12.7103,12.6448,12.703,4103600.0
2005-02-23 09:30:00,17.53,17.65,17.33,17.33,3506800.0,12.7613,12.8486,12.6157,12.6157,3506800.0
2005-02-23 10:00:00,17.33,17.35,17.19,17.25,3009000.0,12.6157,12.6302,12.5137,12.5574,3009000.0
2005-02-23 10:30:00,17.26,17.29,17.16,17.24,2037900.0,12.5647,12.5865,12.4919,12.5501,2037900.0
2005-02-23 11:00:00,17.23,17.37,17.2,17.29,1962700.0,12.5429,12.6448,12.521,12.5865,1962700.0
2005-02-23 11:30:00,17.29,17.33,17.22,17.25,761000.0,12.5865,12.6157,12.5356,12.5574,761000.0
2005-02-23 12:00:00,17.25,17.27,17.16,17.21,1458900.0,12.5574,12.572,12.4919,12.5283,1458900.0
2005-02-23 12:30:00,17.21,17.24,17.19,17.21,809300.0,12.5283,12.5501,12.5137,12.5283,809300.0
2005-02-23 13:00:00,17.21,17.25,17.14,17.16,1033200.0,12.5283,12.5574,12.4773,12.4919,1033200.0
2005-02-23 13:30:00,17.15,17.18,17.11,17.16,1100100.0,12.4846,12.5065,12.4555,12.4919,1100100.0
2005-02-23 14:00:00,17.16,17.25,17.11,17.22,1768300.0,12.4919,12.5574,12.4555,12.5356,1768300.0
2005-02-23 14:30:00,17.22,17.3,17.19,17.21,2423400.0,12.5356,12.5938,12.5137,12.5283,2423400.0
2005-02-23 15:00:00,17.22,17.32,17.19,17.3,2319000.0,12.5356,12.6084,12.5137,12.5938,2319000.0
2005-02-23 15:30:00,17.3,17.32,17.22,17.23,2408100.0,12.5938,12.6084,12.5356,12.5429,2408100.0
2005-02-24 09:30:00,17.25,18.05,17.12,17.23,4028800.0,12.5574,13.1398,12.4628,12.5429,4028800.0
2005-02-24 10:00:00,17.23,17.38,17.15,17.31,3061200.0,12.5429,12.6521,12.4846,12.6011,3061200.0
2005-02-24 10:30:00,17.31,17.45,17.27,17.27,3034600.0,12.6011,12.703,12.572,12.572,3034600.0
2005-02-24 11:00:00,17.27,17.36,17.25,17.29,1494000.0,12.572,12.6375,12.5574,12.5865,1494000.0
2005-02-24 11:30:00,17.29,17.36,17.25,17.3,2013100.0,12.5865,12.6375,12.5574,12.5938,2013100.0
2005-02-24 12:00:00,17.29,17.31,17.16,17.2,3271900.0,12.5865,12.6011,12.4919,12.521,3271900.0
2005-02-24 12:30:00,17.2,17.26,17.17,17.19,1536700.0,12.521,12.5647,12.4992,12.5137,1536700.0
2005-02-24 13:00:00,17.19,17.29,17.19,17.28,1781600.0,12.5137,12.5865,12.5137,12.5793,1781600.0
2005-02-24 13:30:00,17.28,17.34,17.24,17.3,3024800.0,12.5793,12.6229,12.5501,12.5938,3024800.0
2005-02-24 14:00:00,17.31,17.48,17.3,17.46,3240900.0,12.6011,12.7249,12.5938,12.7103,3240900.0
2005-02-24 14:30:00,17.47,17.56,17.41,17.44,4138800.0,12.7176,12.7831,12.6739,12.6957,4138800.0
2005-02-24 15:00:00,17.45,17.52,17.42,17.49,2504900.0,12.703,12.754,12.6812,12.7321,2504900.0
2005-02-24 15:30:00,17.49,17.58,17.48,17.58,3444500.0,12.7321,12.7977,12.7249,12.7977,3444500.0
2005-02-25 09:30:00,17.51,17.79,17.5,17.66,4788800.0,12.7467,12.9505,12.7394,12.8559,4788800.0
2005-02-25 10:00:00,17.66,17.79,17.62,17.75,2849300.0,12.8559,12.9505,12.8268,12.9214,2849300.0
2005-02-25 10:30:00,17.75,17.81,17.69,17.81,2254200.0,12.9214,12.9651,12.8777,12.9651,2254200.0
2005-02-25 11:00:00,17.81,17.88,17.79,17.81,2508300.0,12.9651,13.016,12.9505,12.9651,2508300.0
2005-02-25 11:30:00,17.81,17.98,17.81,17.95,2118000.0,12.9651,13.0888,12.9651,13.067,2118000.0
2005-02-25 12:00:00,17.95,17.96,17.81,17.91,1617600.0,13.067,13.0743,12.9651,13.0379,1617600.0
2005-02-25 12:30:00,17.91,17.95,17.75,17.82,1868100.0,13.0379,13.067,12.9214,12.9724,1868100.0
2005-02-25 13:00:00,17.82,17.84,17.74,17.75,1230300.0,12.9724,12.9869,12.9141,12.9214,1230300.0
2005-02-25 13:30:00,17.76,17.88,17.75,17.81,1611300.0,12.9287,13.016,12.9214,12.9651,1611300.0
2005-02-25 14:00:00,17.81,17.9,17.79,17.82,1820100.0,12.9651,13.0306,12.9505,12.9724,1820100.0
2005-02-25 14:30:00,17.83,17.91,17.83,17.87,1715800.0,12.9796,13.0379,12.9796,13.0088,1715800.0
2005-02-25 15:00:00,17.87,17.98,17.87,17.94,2442500.0,13.0088,13.0888,13.0088,13.0597,2442500.0
2005-02-25 15:30:00,17.95,17.98,17.89,17.93,2772400.0,13.067,13.0888,13.0233,13.0524,2772400.0
2005-02-28 09:30:00,17.87,18.14,17.84,18.0,5134500.0,13.0088,13.2053,12.9869,13.1034,5134500.0
2005-02-28 10:00:00,17.99,18.0,17.62,17.78,3619900.0,13.0961,13.1034,12.8268,12.9432,3619900.0
2005-02-28 10:30:00,17.77,17.9,17.66,17.84,2305000.0,12.936,13.0306,12.8559,12.9869,2305000.0
2005-02-28 11:00:00,17.85,17.85,17.64,17.74,1816300.0,12.9942,12.9942,12.8413,12.9141,1816300.0
2005-02-28 11:30:00,17.74,17.83,17.66,17.68,1807500.0,12.9141,12.9796,12.8559,12.8704,1807500.0
2005-02-28 12:00:00,17.68,17.68,17.44,17.48,3210100.0,12.8704,12.8704,12.6957,12.7249,3210100.0
2005-02-28 12:30:00,17.48,17.54,17.43,17.5,2269200.0,12.7249,12.7685,12.6885,12.7394,2269200.0
2005-02-28 13:00:00,17.5,17.53,17.43,17.45,1197900.0,12.7394,12.7613,12.6885,12.703,1197900.0
2005-02-28 13:30:00,17.44,17.48,17.39,17.41,2143600.0,12.6957,12.7249,12.6593,12.6739,2143600.0
2005-02-28 14:00:00,17.41,17.49,17.35,17.42,2075500.0,12.6739,12.7321,12.6302,12.6812,2075500.0
2005-02-28 14:30:00,17.41,17.52,17.41,17.51,2114000.0,12.6739,12.754,12.6739,12.7467,2114000.0
2005-02-28 15:00:00,17.51,17.52,17.44,17.47,2153700.0,12.7467,12.754,12.6957,12.7176,2153700.0
2005-02-28 15:30:00,17.47,17.56,17.44,17.45,2936000.0,12.7176,12.7831,12.6957,12.703,2936000.0
2005-03-01 09:30:00,17.62,17.81,17.57,17.69,4131800.0,12.8268,12.9651,12.7904,12.8777,4131800.0
2005-03-01 10:00:00,17.69,17.79,17.65,17.66,3134700.0,12.8777,12.9505,12.8486,12.8559,3134700.0
2005-03-01 10:30:00,17.66,17.77,17.66,17.75,2242500.0,12.8559,12.936,12.8559,12.9214,2242500.0
2005-03-01 11:00:00,17.76,17.76,17.57,17.65,2679200.0,12.9287,12.9287,12.7904,12.8486,2679200.0
2005-03-01 11:30:00,17.66,17.75,17.62,17.72,1846200.0,12.8559,12.9214,12.8268,12.8996,1846200.0
2005-03-01 12:00:00,17.73,17.73,17.61,17.62,1773200.0,12.9068,12.9068,12.8195,12.8268,1773200.0
2005-03-01 12:30:00,17.62,17.72,17.42,17.57,1550800.0,12.8268,12.8996,12.6812,12.7904,1550800.0
2005-03-01 13:00:00,17.58,17.6,17.45,17.48,1443400.0,12.7977,12.8122,12.703,12.7249,1443400.0
2005-03-01 13:30:00,17.48,17.59,17.47,17.55,1403600.0,12.7249,12.8049,12.7176,12.7758,1403600.0
2005-03-01 14:00:00,17.56,17.63,17.56,17.62,2329700.0,12.7831,12.834,12.7831,12.8268,2329700.0
2005-03-01 14:30:00,17.62,17.62,17.55,17.59,1694200.0,12.8268,12.8268,12.7758,12.8049,1694200.0
2005-03-01 15:00:00,17.59,17.63,17.56,17.63,2739400.0,12.8049,12.834,12.7831,12.834,2739400.0
2005-03-01 15:30:00,17.62,17.67,17.6,17.67,3484400.0,12.8268,12.8632,12.8122,12.8632,3484400.0
2005-03-02 09:30:00,17.35,17.38,17.09,17.24,7344200.0,12.6302,12.6521,12.4409,12.5501,7344200.0
2005-03-02 10:00:00,17.24,17.36,17.2,17.34,3106000.0,12.5501,12.6375,12.521,12.6229,3106000.0
2005-03-02 10:30:00,17.34,17.45,17.26,17.43,2068900.0,12.6229,12.703,12.5647,12.6885,2068900.0
2005-03-02 11:00:00,17.43,17.51,17.37,17.47,3540700.0,12.6885,12.7467,12.6448,12.7176,3540700.0
2005-03-02 11:30:00,17.47,17.51,17.43,17.43,1240900.0,12.7176,12.7467,12.6885,12.6885,1240900.0
2005-03-02 12:00:00,17.44,17.45,17.37,17.42,1175600.0,12.6957,12.703,12.6448,12.6812,1175600.0
2005-03-02 12:30:00,17.41,17.43,17.38,17.4,1174800.0,12.6739,12.6885,12.6521,12.6666,1174800.0
2005-03-02 13:00:00,17.4,17.43,17.37,17.43,1067200.0,12.6666,12.6885,12.6448,12.6885,1067200.0
2005-03-02 13:30:00,17.43,17.43,17.29,17.33,1595400.0,12.6885,12.6885,12.5865,12.6157,1595400.0
2005-03-02 14:00:00,17.33,17.36,17.28,17.32,2022500.0,12.6157,12.6375,12.5793,12.6084,2022500.0
2005-03-02 14:30:00,17.32,17.34,17.22,17.22,2252200.0,12.6084,12.6229,12.5356,12.5356,2252200.0
2005-03-02 15:00:00,17.22,17.34,17.21,17.33,2053600.0,12.5356,12.6229,12.5283,12.6157,2053600.0
2005-03-02 15:30:00,17.33,17.37,17.22,17.22,3980500.0,12.6157,12.6448,12.5356,12.5356,3980500.0
2005-03-03 09:30:00,17.29,17.29,17.05,17.08,4973200.0,12.5865,12.5865,12.4118,12.4337,4973200.0
2005-03-03 10:00:00,17.08,17.13,16.9,16.93,4873700.0,12.4337,12.4701,12.3026,12.3245,4873700.0
2005-03-03 10:30:00,16.93,16.97,16.79,16.94,4958200.0,12.3245,12.3536,12.2226,12.3318,4958200.0
2005-03-03 11:00:00,16.94,16.99,16.88,16.89,3220300.0,12.3318,12.3682,12.2881,12.2954,3220300.0
2005-03-03 11:30:00,16.9,16.94,16.79,16.81,3261900.0,12.3026,12.3318,12.2226,12.2371,3261900.0
2005-03-03 12:00:00,16.81,16.9,16.79,16.84,1495700.0,12.2371,12.3026,12.2226,12.259,1495700.0
2005-03-03 12:30:00,16.84,16.92,16.79,16.91,2594300.0,12.259,12.3172,12.2226,12.3099,2594300.0
2005-03-03 13:00:00,16.91,16.98,16.9,16.92,2149100.0,12.3099,12.3609,12.3026,12.3172,2149100.0
2005-03-03 13:30:00,16.92,17.02,16.91,16.97,2187700.0,12.3172,12.39,12.3099,12.3536,2187700.0
2005-03-03 14:00:00,16.98,17.14,16.97,17.11,3504500.0,12.3609,12.4773,12.3536,12.4555,3504500.0
2005-03-03 14:30:00,17.11,17.13,16.97,16.98,3209300.0,12.4555,12.4701,12.3536,12.3609,3209300.0
2005-03-03 15:00:00,16.99,17.12,16.96,17.11,2177300.0,12.3682,12.4628,12.3463,12.4555,2177300.0
2005-03-03 15:30:00,17.11,17.14,17.05,17.11,4928300.0,12.4555,12.4773,12.4118,12.4555,4928300.0
2005-03-04 09:30:00,17.24,17.25,16.79,16.93,5963000.0,12.5501,12.5574,12.2226,12.3245,5963000.0
2005-03-04 10:00:00,16.93,17.16,16.91,17.06,4198500.0,12.3245,12.4919,12.3099,12.4191,4198500.0
2005-03-04 10:30:00,17.06,17.06,16.84,16.84,3879400.0,12.4191,12.4191,12.259,12.259,3879400.0
2005-03-04 11:00:00,16.84,17.86,16.84,16.93,2459700.0,12.259,13.0015,12.259,12.3245,2459700.0
2005-03-04 11:30:00,16.93,16.94,16.85,16.88,1766800.0,12.3245,12.3318,12.2662,12.2881,1766800.0
2005-03-04 12:00:00,16.87,16.89,16.82,16.85,2679200.0,12.2808,12.2954,12.2444,12.2662,2679200.0
2005-03-04 12:30:00,16.85,16.92,16.83,16.9,1768200.0,12.2662,12.3172,12.2517,12.3026,1768200.0
2005-03-04 13:00:00,16.91,16.95,16.87,16.88,1345200.0,12.3099,12.339,12.2808,12.2881,1345200.0
2005-03-04 13:30:00,16.87,16.94,16.83,16.94,1899600.0,12.2808,12.3318,12.2517,12.3318,1899600.0
2005-03-04 14:00:00,16.93,16.94,16.87,16.87,1752100.0,12.3245,12.3318,12.2808,12.2808,1752100.0
2005-03-04 14:30:00,16.88,16.95,16.87,16.92,2447100.0,12.2881,12.339,12.2808,12.3172,2447100.0
2005-03-04 15:00:00,16.92,16.96,16.9,16.94,1645200.0,12.3172,12.3463,12.3026,12.3318,1645200.0
2005-03-04 15:30:00,16.94,16.95,16.88,16.88,2397500.0,12.3318,12.339,12.2881,12.2881,2397500.0
2005-03-07 09:30:00,16.88,17.09,16.83,17.06,3524300.0,12.2881,12.4409,12.2517,12.4191,3524300.0
2005-03-07 10:00:00,17.06,17.16,17.03,17.12,2572400.0,12.4191,12.4919,12.3973,12.4628,2572400.0
2005-03-07 10:30:00,17.12,17.22,17.0,17.18,3008400.0,12.4628,12.5356,12.3754,12.5065,3008400.0
2005-03-07 11:00:00,17.19,17.19,17.06,17.16,4836300.0,12.5137,12.5137,12.4191,12.4919,4836300.0
2005-03-07 11:30:00,17.16,17.2,17.12,17.13,2824300.0,12.4919,12.521,12.4628,12.4701,2824300.0
2005-03-07 12:00:00,17.13,17.23,17.12,17.21,1345900.0,12.4701,12.5429,12.4628,12.5283,1345900.0
2005-03-07 12:30:00,17.21,17.23,17.18,17.19,1094300.0,12.5283,12.5429,12.5065,12.5137,1094300.0
2005-03-07 13:00:00,17.19,17.22,17.12,17.16,1280500.0,12.5137,12.5356,12.4628,12.4919,1280500.0
2005-03-07 13:30:00,17.17,17.19,17.16,17.17,789800.0,12.4992,12.5137,12.4919,12.4992,789800.0
2005-03-07 14:00:00,17.17,17.25,17.17,17.18,2406600.0,12.4992,12.5574,12.4992,12.5065,2406600.0
2005-03-07 14:30:00,17.18,17.24,17.17,17.22,1235200.0,12.5065,12.5501,12.4992,12.5356,1235200.0
2005-03-07 15:00:00,17.22,17.29,17.19,17.25,2253600.0,12.5356,12.5865,12.5137,12.5574,2253600.0
2005-03-07 15:30:00,17.25,17.26,17.14,17.17,2739400.0,12.5574,12.5647,12.4773,12.4992,2739400.0
2005-03-08 09:30:00,17.06,17.19,17.0,17.02,6583000.0,12.4191,12.5137,12.3754,12.39,6583000.0
2005-03-08 10:00:00,17.02,17.08,16.96,17.0,3396300.0,12.39,12.4337,12.3463,12.3754,3396300.0
2005-03-08 10:30:00,17.0,17.97,16.94,16.98,3600900.0,12.3754,13.0816,12.3318,12.3609,3600900.0
2005-03-08 11:00:00,16.98,17.0,16.86,16.92,3470900.0,12.3609,12.3754,12.2735,12.3172,3470900.0
2005-03-08 11:30:00,16.91,16.97,16.9,16.92,2376800.0,12.3099,12.3536,12.3026,12.3172,2376800.0
2005-03-08 12:00:00,16.92,16.95,16.89,16.93,1208500.0,12.3172,12.339,12.2954,12.3245,1208500.0
2005-03-08 12:30:00,16.93,16.94,16.89,16.89,1149900.0,12.3245,12.3318,12.2954,12.2954,1149900.0
2005-03-08 13:00:00,16.89,16.96,16.89,16.91,1802500.0,12.2954,12.3463,12.2954,12.3099,1802500.0
2005-03-08 13:30:00,16.91,16.94,16.82,16.83,2915300.0,12.3099,12.3318,12.2444,12.2517,2915300.0
2005-03-08 14:00:00,16.82,16.87,16.81,16.84,2038500.0,12.2444,12.2808,12.2371,12.259,2038500.0
2005-03-08 14:30:00,16.84,16.88,16.8,16.85,2056300.0,12.259,12.2881,12.2298,12.2662,2056300.0
2005-03-08 15:00:00,16.85,16.88,16.79,16.83,2207600.0,12.2662,12.2881,12.2226,12.2517,2207600.0
2005-03-08 15:30:00,16.82,16.85,16.77,16.81,3132800.0,12.2444,12.2662,12.208,12.2371,3132800.0
2005-03-09 09:30:00,16.8,16.95,16.65,16.65,4792200.0,12.2298,12.339,12.1206,12.1206,4792200.0
2005-03-09 10:00:00,16.65,16.74,16.61,16.69,2792300.0,12.1206,12.1862,12.0915,12.1498,2792300.0
2005-03-09 10:30:00,16.68,16.84,16.67,16.77,3219800.0,12.1425,12.259,12.1352,12.208,3219800.0
2005-03-09 11:00:00,16.78,16.82,16.72,16.79,1609400.0,12.2153,12.2444,12.1716,12.2226,1609400.0
2005-03-09 11:30:00,16.79,16.88,16.78,16.8,1533800.0,12.2226,12.2881,12.2153,12.2298,1533800.0
2005-03-09 12:00:00,16.81,16.81,16.68,16.72,1496600.0,12.2371,12.2371,12.1425,12.1716,1496600.0
2005-03-09 12:30:00,16.72,16.77,16.64,16.66,1050300.0,12.1716,12.208,12.1134,12.1279,1050300.0
2005-03-09 13:00:00,16.67,16.74,16.64,16.66,1555100.0,12.1352,12.1862,12.1134,12.1279,1555100.0
2005-03-09 13:30:00,16.65,16.77,16.65,16.75,1498800.0,12.1206,12.208,12.1206,12.1934,1498800.0
2005-03-09 14:00:00,16.75,16.81,16.68,16.71,1285400.0,12.1934,12.2371,12.1425,12.1643,1285400.0
2005-03-09 14:30:00,16.7,16.75,16.7,16.75,1159300.0,12.157,12.1934,12.157,12.1934,1159300.0
2005-03-09 15:00:00,16.75,16.77,16.69,16.74,1469500.0,12.1934,12.208,12.1498,12.1862,1469500.0
2005-03-09 15:30:00,16.75,16.76,16.63,16.69,2742500.0,12.1934,12.2007,12.1061,12.1498,2742500.0
2005-03-10 09:30:00,16.71,16.77,16.58,16.72,2234300.0,12.1643,12.208,12.0697,12.1716,2234300.0
2005-03-10 10:00:00,16.72,16.72,16.6,16.6,1613500.0,12.1716,12.1716,12.0842,12.0842,1613500.0
2005-03-10 10:30:00,16.6,16.66,16.6,16.64,1030900.0,12.0842,12.1279,12.0842,12.1134,1030900.0
2005-03-10 11:00:00,16.63,16.64,16.5,16.57,1827400.0,12.1061,12.1134,12.0114,12.0624,1827400.0
2005-03-10 11:30:00,16.57,16.65,16.55,16.6,1653500.0,12.0624,12.1206,12.0478,12.0842,1653500.0
2005-03-10 12:00:00,16.6,16.63,16.58,16.62,729200.0,12.0842,12.1061,12.0697,12.0988,729200.0
2005-03-10 12:30:00,16.62,16.79,16.62,16.77,2402600.0,12.0988,12.2226,12.0988,12.208,2402600.0
2005-03-10 13:00:00,16.77,16.8,16.71,16.75,1407300.0,12.208,12.2298,12.1643,12.1934,1407300.0
2005-03-10 13:30:00,16.75,16.85,16.74,16.78,1647200.0,12.1934,12.2662,12.1862,12.2153,1647200.0
2005-03-10 14:00:00,16.77,16.79,16.72,16.75,1187700.0,12.208,12.2226,12.1716,12.1934,1187700.0
2005-03-10 14:30:00,16.75,16.8,16.69,16.77,1578900.0,12.1934,12.2298,12.1498,12.208,1578900.0
2005-03-10 15:00:00,16.77,16.81,16.75,16.81,1900900.0,12.208,12.2371,12.1934,12.2371,1900900.0
2005-03-10 15:30:00,16.8,16.85,16.76,16.84,3130900.0,12.2298,12.2662,12.2007,12.259,3130900.0
2005-03-11 09:30:00,16.88,16.92,16.68,16.79,4426100.0,12.2881,12.3172,12.1425,12.2226,4426100.0
2005-03-11 10:00:00,16.8,16.83,16.66,16.69,2761400.0,12.2298,12.2517,12.1279,12.1498,2761400.0
2005-03-11 10:30:00,16.69,16.7,16.5,16.52,5029800.0,12.1498,12.157,12.0114,12.026,5029800.0
2005-03-11 11:00:00,16.51,16.56,16.44,16.46,3561000.0,12.0187,12.0551,11.9678,11.9823,3561000.0
2005-03-11 11:30:00,16.45,16.51,16.43,16.45,2775300.0,11.975,12.0187,11.9605,11.975,2775300.0
2005-03-11 12:00:00,16.45,16.5,16.43,16.5,1779400.0,11.975,12.0114,11.9605,12.0114,1779400.0
2005-03-11 12:30:00,16.5,16.55,16.49,16.51,1185100.0,12.0114,12.0478,12.0042,12.0187,1185100.0
2005-03-11 13:00:00,16.52,16.55,16.48,16.51,1097700.0,12.026,12.0478,11.9969,12.0187,1097700.0
2005-03-11 13:30:00,16.52,16.57,16.4,16.41,1860500.0,12.026,12.0624,11.9387,11.9459,1860500.0
2005-03-11 14:00:00,16.41,16.51,16.41,16.46,2043400.0,11.9459,12.0187,11.9459,11.9823,2043400.0
2005-03-11 14:30:00,16.46,16.49,16.4,16.43,1921500.0,11.9823,12.0042,11.9387,11.9605,1921500.0
2005-03-11 15:00:00,16.43,16.48,16.4,16.43,2395200.0,11.9605,11.9969,11.9387,11.9605,2395200.0
2005-03-11 15:30:00,16.43,16.5,16.41,16.41,2674400.0,11.9605,12.0114,11.9459,11.9459,2674400.0
2005-03-14 09:30:00,16.48,16.49,16.31,16.41,3261600.0,11.9969,12.0042,11.8731,11.9459,3261600.0
2005-03-14 10:00:00,16.41,16.47,16.37,16.47,1455100.0,11.9459,11.9896,11.9168,11.9896,1455100.0
2005-03-14 10:30:00,16.46,16.51,16.41,16.45,2065400.0,11.9823,12.0187,11.9459,11.975,2065400.0
2005-03-14 11:00:00,16.45,16.47,16.37,16.43,1463600.0,11.975,11.9896,11.9168,11.9605,1463600.0
2005-03-14 11:30:00,16.42,16.43,16.37,16.41,1243000.0,11.9532,11.9605,11.9168,11.9459,1243000.0
2005-03-14 12:00:00,16.41,16.52,16.41,16.46,986500.0,11.9459,12.026,11.9459,11.9823,986500.0
2005-03-14 12:30:00,16.46,16.51,16.46,16.49,792200.0,11.9823,12.0187,11.9823,12.0042,792200.0
2005-03-14 13:00:00,16.49,16.49,16.4,16.43,1133100.0,12.0042,12.0042,11.9387,11.9605,1133100.0
2005-03-14 13:30:00,16.42,16.44,16.39,16.42,641100.0,11.9532,11.9678,11.9314,11.9532,641100.0
2005-03-14 14:00:00,16.42,16.45,16.41,16.42,541200.0,11.9532,11.975,11.9459,11.9532,541200.0
2005-03-14 14:30:00,16.41,16.44,16.41,16.42,626700.0,11.9459,11.9678,11.9459,11.9532,626700.0
2005-03-14 15:00:00,16.42,16.48,16.41,16.48,1550200.0,11.9532,11.9969,11.9459,11.9969,1550200.0
2005-03-14 15:30:00,16.48,16.56,16.45,16.53,2394000.0,11.9969,12.0551,11.975,12.0333,2394000.0
2005-03-15 09:30:00,16.57,16.57,16.32,16.39,4480100.0,12.0624,12.0624,11.8804,11.9314,4480100.0
2005-03-15 10:00:00,16.39,16.4,16.2,16.23,3345900.0,11.9314,11.9387,11.7931,11.8149,3345900.0
2005-03-15 10:30:00,16.22,16.29,16.2,16.25,2035900.0,11.8076,11.8586,11.7931,11.8295,2035900.0
2005-03-15 11:00:00,16.25,16.27,16.2,16.21,1381100.0,11.8295,11.844,11.7931,11.8003,1381100.0
2005-03-15 11:30:00,16.2,16.23,16.13,16.16,2629000.0,11.7931,11.8149,11.7421,11.7639,2629000.0
2005-03-15 12:00:00,16.16,16.2,16.14,16.19,1138800.0,11.7639,11.7931,11.7494,11.7858,1138800.0
2005-03-15 12:30:00,16.19,16.26,16.19,16.22,1177300.0,11.7858,11.8367,11.7858,11.8076,1177300.0
2005-03-15 13:00:00,16.23,16.26,16.19,16.21,783700.0,11.8149,11.8367,11.7858,11.8003,783700.0
2005-03-15 13:30:00,16.21,16.23,16.17,16.22,848000.0,11.8003,11.8149,11.7712,11.8076,848000.0
2005-03-15 14:00:00,16.22,16.26,16.2,16.24,1085200.0,11.8076,11.8367,11.7931,11.8222,1085200.0
2005-03-15 14:30:00,16.24,16.25,16.14,16.17,1890300.0,11.8222,11.8295,11.7494,11.7712,1890300.0
2005-03-15 15:00:00,16.18,16.22,16.15,16.2,1505100.0,11.7785,11.8076,11.7567,11.7931,1505100.0
2005-03-15 15:30:00,16.2,16.22,16.16,16.18,2360700.0,11.7931,11.8076,11.7639,11.7785,2360700.0
2005-03-16 09:30:00,16.07,16.33,16.04,16.29,4525000.0,11.6984,11.8877,11.6766,11.8586,4525000.0
2005-03-16 10:00:00,16.29,16.37,16.09,16.27,2770500.0,11.8586,11.9168,11.713,11.844,2770500.0
2005-03-16 10:30:00,16.27,16.28,16.13,16.16,2435600.0,11.844,11.8513,11.7421,11.7639,2435600.0
2005-03-16 11:00:00,16.16,16.16,16.09,16.14,2341700.0,11.7639,11.7639,11.713,11.7494,2341700.0
2005-03-16 11:30:00,16.14,16.15,16.11,16.13,897400.0,11.7494,11.7567,11.7275,11.7421,897400.0
2005-03-16 12:00:00,16.13,16.16,16.04,16.13,902200.0,11.7421,11.7639,11.6766,11.7421,902200.0
2005-03-16 12:30:00,16.12,16.18,16.12,16.16,1040900.0,11.7348,11.7785,11.7348,11.7639,1040900.0
2005-03-16 13:00:00,16.17,16.18,16.12,16.12,835900.0,11.7712,11.7785,11.7348,11.7348,835900.0
2005-03-16 13:30:00,16.13,16.13,16.06,16.06,1141700.0,11.7421,11.7421,11.6911,11.6911,1141700.0
2005-03-16 14:00:00,16.06,16.07,16.01,16.03,1576100.0,11.6911,11.6984,11.6547,11.6693,1576100.0
2005-03-16 14:30:00,16.04,16.04,16.0,16.02,1402100.0,11.6766,11.6766,11.6475,11.662,1402100.0
2005-03-16 15:00:00,16.02,16.05,15.99,16.0,1989900.0,11.662,11.6839,11.6402,11.6475,1989900.0
2005-03-16 15:30:00,15.99,16.09,15.98,16.02,3021500.0,11.6402,11.713,11.6329,11.662,3021500.0
2005-03-17 09:30:00,16.05,16.17,16.0,16.07,2656000.0,11.6839,11.7712,11.6475,11.6984,2656000.0
2005-03-17 10:00:00,16.08,16.22,16.04,16.21,2278800.0,11.7057,11.8076,11.6766,11.8003,2278800.0
2005-03-17 10:30:00,16.22,16.25,16.1,16.17,1597300.0,11.8076,11.8295,11.7203,11.7712,1597300.0
2005-03-17 11:00:00,16.16,16.18,16.11,16.11,906600.0,11.7639,11.7785,11.7275,11.7275,906600.0
2005-03-17 11:30:00,16.11,16.15,16.1,16.11,668800.0,11.7275,11.7567,11.7203,11.7275,668800.0
2005-03-17 12:00:00,16.12,16.14,16.07,16.14,960600.0,11.7348,11.7494,11.6984,11.7494,960600.0
2005-03-17 12:30:00,16.13,16.17,16.11,16.12,677600.0,11.7421,11.7712,11.7275,11.7348,677600.0
2005-03-17 13:00:00,16.11,16.11,16.06,16.08,1058700.0,11.7275,11.7275,11.6911,11.7057,1058700.0
2005-03-17 13:30:00,16.09,16.13,16.07,16.11,1082700.0,11.713,11.7421,11.6984,11.7275,1082700.0
2005-03-17 14:00:00,16.1,16.21,16.08,16.19,1691800.0,11.7203,11.8003,11.7057,11.7858,1691800.0
2005-03-17 14:30:00,16.19,16.24,16.17,16.22,1820900.0,11.7858,11.8222,11.7712,11.8076,1820900.0
2005-03-17 15:00:00,16.22,16.25,16.21,16.22,1472300.0,11.8076,11.8295,11.8003,11.8076,1472300.0
2005-03-17 15:30:00,16.23,16.24,16.11,16.16,2133600.0,11.8149,11.8222,11.7275,11.7639,2133600.0
2005-03-18 09:30:00,16.13,16.23,16.01,16.04,5347500.0,11.7421,11.8149,11.6547,11.6766,5347500.0
2005-03-18 10:00:00,16.04,16.08,16.0,16.03,1833000.0,11.6766,11.7057,11.6475,11.6693,1833000.0
2005-03-18 10:30:00,16.03,16.05,15.97,16.01,2711100.0,11.6693,11.6839,11.6256,11.6547,2711100.0
2005-03-18 11:00:00,16.02,16.09,15.99,16.05,1551900.0,11.662,11.713,11.6402,11.6839,1551900.0
2005-03-18 11:30:00,16.05,16.05,16.0,16.03,734700.0,11.6839,11.6839,11.6475,11.6693,734700.0
2005-03-18 12:00:00,16.02,16.05,16.01,16.01,573400.0,11.662,11.6839,11.6547,11.6547,573400.0
2005-03-18 12:30:00,16.01,16.03,15.99,16.0,480300.0,11.6547,11.6693,11.6402,11.6475,480300.0
2005-03-18 13:00:00,16.01,16.03,15.98,16.0,1022700.0,11.6547,11.6693,11.6329,11.6475,1022700.0
2005-03-18 13:30:00,16.0,16.02,15.97,16.0,929300.0,11.6475,11.662,11.6256,11.6475,929300.0
2005-03-18 14:00:00,16.02,16.06,16.01,16.04,905200.0,11.662,11.6911,11.6547,11.6766,905200.0
2005-03-18 14:30:00,16.04,16.06,15.98,16.0,1680400.0,11.6766,11.6911,11.6329,11.6475,1680400.0
2005-03-18 15:00:00,16.0,16.03,15.98,16.01,1416000.0,11.6475,11.6693,11.6329,11.6547,1416000.0
2005-03-18 15:30:00,16.01,16.06,15.99,15.99,2318000.0,11.6547,11.6911,11.6402,11.6402,2318000.0
2005-03-21 09:30:00,16.1,16.13,16.04,16.07,2147000.0,11.7203,11.7421,11.6766,11.6984,2147000.0
2005-03-21 10:00:00,16.07,16.09,15.84,15.87,2756600.0,11.6984,11.713,11.531,11.5528,2756600.0
2005-03-21 10:30:00,15.86,15.93,15.83,15.93,1246900.0,11.5455,11.5965,11.5237,11.5965,1246900.0
2005-03-21 11:00:00,15.93,15.96,15.85,15.94,1451700.0,11.5965,11.6183,11.5383,11.6038,1451700.0
2005-03-21 11:30:00,15.94,16.03,15.92,15.99,1558900.0,11.6038,11.6693,11.5892,11.6402,1558900.0
2005-03-21 12:00:00,15.99,16.15,15.98,16.15,2310000.0,11.6402,11.7567,11.6329,11.7567,2310000.0
2005-03-21 12:30:00,16.14,16.17,16.09,16.12,2165700.0,11.7494,11.7712,11.713,11.7348,2165700.0
2005-03-21 13:00:00,16.12,16.14,16.06,16.06,754100.0,11.7348,11.7494,11.6911,11.6911,754100.0
2005-03-21 13:30:00,16.06,16.11,16.02,16.03,589500.0,11.6911,11.7275,11.662,11.6693,589500.0
2005-03-21 14:00:00,16.03,16.05,15.97,15.99,956800.0,11.6693,11.6839,11.6256,11.6402,956800.0
2005-03-21 14:30:00,15.99,16.08,15.99,16.05,1012700.0,11.6402,11.7057,11.6402,11.6839,1012700.0
2005-03-21 15:00:00,16.05,16.13,16.04,16.13,2167100.0,11.6839,11.7421,11.6766,11.7421,2167100.0
2005-03-21 15:30:00,16.14,16.14,15.99,16.0,2526000.0,11.7494,11.7494,11.6402,11.6475,2526000.0
2005-03-22 09:30:00,16.12,16.16,16.08,16.15,3857600.0,11.7348,11.7639,11.7057,11.7567,3857600.0
2005-03-22 10:00:00,16.15,16.19,16.05,16.09,2723400.0,11.7567,11.7858,11.6839,11.713,2723400.0
2005-03-22 10:30:00,16.09,16.15,16.07,16.12,1611200.0,11.713,11.7567,11.6984,11.7348,1611200.0
2005-03-22 11:00:00,16.12,16.12,16.08,16.09,817600.0,11.7348,11.7348,11.7057,11.713,817600.0
2005-03-22 11:30:00,16.08,16.11,16.06,16.07,729000.0,11.7057,11.7275,11.6911,11.6984,729000.0
2005-03-22 12:00:00,16.07,16.12,16.06,16.11,883200.0,11.6984,11.7348,11.6911,11.7275,883200.0
2005-03-22 12:30:00,16.11,16.13,16.09,16.1,555000.0,11.7275,11.7421,11.713,11.7203,555000.0
2005-03-22 13:00:00,16.1,16.11,16.09,16.09,497200.0,11.7203,11.7275,11.713,11.713,497200.0
2005-03-22 13:30:00,16.09,16.15,16.08,16.14,655500.0,11.713,11.7567,11.7057,11.7494,655500.0
2005-03-22 14:00:00,16.13,16.15,16.02,16.03,1925100.0,11.7421,11.7567,11.662,11.6693,1925100.0
2005-03-22 14:30:00,16.03,16.08,15.85,15.9,3976900.0,11.6693,11.7057,11.5383,11.5747,3976900.0
2005-03-22 15:00:00,15.9,15.91,15.82,15.85,3235600.0,11.5747,11.5819,11.5164,11.5383,3235600.0
2005-03-22 15:30:00,15.85,16.04,15.81,15.81,2661400.0,11.5383,11.6766,11.5092,11.5092,2661400.0
2005-03-23 09:30:00,15.84,16.17,15.81,16.03,6589500.0,11.531,11.7712,11.5092,11.6693,6589500.0
2005-03-23 10:00:00,16.04,16.13,16.0,16.06,3844400.0,11.6766,11.7421,11.6475,11.6911,3844400.0
2005-03-23 10:30:00,16.06,16.09,16.0,16.05,1839800.0,11.6911,11.713,11.6475,11.6839,1839800.0
2005-03-23 11:00:00,16.05,16.1,16.03,16.06,1211800.0,11.6839,11.7203,11.6693,11.6911,1211800.0
2005-03-23 11:30:00,16.05,16.05,15.95,15.97,962300.0,11.6839,11.6839,11.6111,11.6256,962300.0
2005-03-23 12:00:00,15.97,16.05,15.97,16.01,1542400.0,11.6256,11.6839,11.6256,11.6547,1542400.0
2005-03-23 12:30:00,16.01,16.11,15.98,16.09,1660400.0,11.6547,11.7275,11.6329,11.713,1660400.0
2005-03-23 13:00:00,16.09,16.11,16.06,16.07,1350400.0,11.713,11.7275,11.6911,11.6984,1350400.0
2005-03-23 13:30:00,16.07,16.15,16.07,16.15,1499300.0,11.6984,11.7567,11.6984,11.7567,1499300.0
2005-03-23 14:00:00,16.15,16.4,16.11,16.28,7999400.0,11.7567,11.9387,11.7275,11.8513,7999400.0
2005-03-23 14:30:00,16.28,16.29,16.23,16.23,1876100.0,11.8513,11.8586,11.8149,11.8149,1876100.0
2005-03-23 15:00:00,16.24,16.3,16.19,16.28,1605300.0,11.8222,11.8659,11.7858,11.8513,1605300.0
2005-03-23 15:30:00,16.28,16.29,16.17,16.19,3120300.0,11.8513,11.8586,11.7712,11.7858,3120300.0
2005-03-24 09:30:00,16.35,16.43,16.26,16.39,4066400.0,11.9023,11.9605,11.8367,11.9314,4066400.0
2005-03-24 10:00:00,16.4,16.49,16.38,16.47,3166900.0,11.9387,12.0042,11.9241,11.9896,3166900.0
2005-03-24 10:30:00,16.47,16.5,16.4,16.4,1673200.0,11.9896,12.0114,11.9387,11.9387,1673200.0
2005-03-24 11:00:00,16.41,16.48,16.38,16.48,2441800.0,11.9459,11.9969,11.9241,11.9969,2441800.0
2005-03-24 11:30:00,16.47,16.49,16.43,16.46,1369700.0,11.9896,12.0042,11.9605,11.9823,1369700.0
2005-03-24 12:00:00,16.46,16.57,16.45,16.56,2891400.0,11.9823,12.0624,11.975,12.0551,2891400.0
2005-03-24 12:30:00,16.56,16.63,16.52,16.62,3905600.0,12.0551,12.1061,12.026,12.0988,3905600.0
2005-03-24 13:00:00,16.62,16.64,16.58,16.61,2399800.0,12.0988,12.1134,12.0697,12.0915,2399800.0
2005-03-24 13:30:00,16.62,16.71,16.6,16.69,3229600.0,12.0988,12.1643,12.0842,12.1498,3229600.0
2005-03-24 14:00:00,16.69,17.71,16.55,16.59,3707200.0,12.1498,12.8923,12.0478,12.077,3707200.0
2005-03-24 14:30:00,16.59,16.62,16.54,16.62,3713600.0,12.077,12.0988,12.0406,12.0988,3713600.0
2005-03-24 15:00:00,16.62,16.67,16.58,16.65,2683900.0,12.0988,12.1352,12.0697,12.1206,2683900.0
2005-03-24 15:30:00,16.65,16.66,16.55,16.63,5769800.0,12.1206,12.1279,12.0478,12.1061,5769800.0
2005-03-28 09:30:00,16.7,16.8,16.54,16.6,3074900.0,12.157,12.2298,12.0406,12.0842,3074900.0
2005-03-28 10:00:00,16.6,16.6,16.47,16.56,2877800.0,12.0842,12.0842,11.9896,12.0551,2877800.0
2005-03-28 10:30:00,16.56,16.67,16.45,16.48,2906500.0,12.0551,12.1352,11.975,11.9969,2906500.0
2005-03-28 11:00:00,16.48,16.61,16.48,16.59,1731500.0,11.9969,12.0915,11.9969,12.077,1731500.0
2005-03-28 11:30:00,16.59,16.61,16.51,16.54,678500.0,12.077,12.0915,12.0187,12.0406,678500.0
2005-03-28 12:00:00,16.54,16.56,16.47,16.54,1121800.0,12.0406,12.0551,11.9896,12.0406,1121800.0
2005-03-28 12:30:00,16.54,16.56,16.5,16.54,930300.0,12.0406,12.0551,12.0114,12.0406,930300.0
2005-03-28 13:00:00,16.54,16.62,16.54,16.57,673900.0,12.0406,12.0988,12.0406,12.0624,673900.0
2005-03-28 13:30:00,16.57,16.68,16.55,16.57,408800.0,12.0624,12.1425,12.0478,12.0624,408800.0
2005-03-28 14:00:00,16.57,16.61,16.53,16.6,934300.0,12.0624,12.0915,12.0333,12.0842,934300.0
2005-03-28 14:30:00,16.6,16.6,16.5,16.55,1294900.0,12.0842,12.0842,12.0114,12.0478,1294900.0
2005-03-28 15:00:00,16.55,16.57,15.55,16.51,1168500.0,12.0478,12.0624,11.3199,12.0187,1168500.0
2005-03-28 15:30:00,16.51,16.53,16.44,16.44,2592700.0,12.0187,12.0333,11.9678,11.9678,2592700.0
2005-03-29 09:30:00,16.4,16.41,16.26,16.31,4342600.0,11.9387,11.9459,11.8367,11.8731,4342600.0
2005-03-29 10:00:00,16.31,16.48,16.28,16.43,2784000.0,11.8731,11.9969,11.8513,11.9605,2784000.0
2005-03-29 10:30:00,16.43,16.5,16.4,16.44,2433000.0,11.9605,12.0114,11.9387,11.9678,2433000.0
2005-03-29 11:00:00,16.44,16.48,16.4,16.45,1398200.0,11.9678,11.9969,11.9387,11.975,1398200.0
2005-03-29 11:30:00,16.46,16.49,16.44,16.47,670300.0,11.9823,12.0042,11.9678,11.9896,670300.0
2005-03-29 12:00:00,16.46,16.53,16.37,16.4,2012200.0,11.9823,12.0333,11.9168,11.9387,2012200.0
2005-03-29 12:30:00,16.39,16.45,16.3,16.38,937700.0,11.9314,11.975,11.8659,11.9241,937700.0
2005-03-29 13:00:00,16.37,16.41,16.34,16.37,1090000.0,11.9168,11.9459,11.895,11.9168,1090000.0
2005-03-29 13:30:00,16.37,16.4,16.33,16.35,717200.0,11.9168,11.9387,11.8877,11.9023,717200.0
2005-03-29 14:00:00,16.35,16.35,16.25,16.27,1714100.0,11.9023,11.9023,11.8295,11.844,1714100.0
2005-03-29 14:30:00,16.27,16.39,16.26,16.37,1473900.0,11.844,11.9314,11.8367,11.9168,1473900.0
2005-03-29 15:00:00,16.37,16.37,16.28,16.32,1841600.0,11.9168,11.9168,11.8513,11.8804,1841600.0
2005-03-29 15:30:00,16.32,16.33,16.25,16.32,2360700.0,11.8804,11.8877,11.8295,11.8804,2360700.0
2005-03-30 09:30:00,16.35,16.48,16.35,16.39,4285800.0,11.9023,11.9969,11.9023,11.9314,4285800.0
2005-03-30 10:00:00,16.39,16.56,16.39,16.49,3101700.0,11.9314,12.0551,11.9314,12.0042,3101700.0
2005-03-30 10:30:00,16.49,16.66,16.49,16.65,3033600.0,12.0042,12.1279,12.0042,12.1206,3033600.0
2005-03-30 11:00:00,16.65,16.68,16.56,16.58,2244900.0,12.1206,12.1425,12.0551,12.0697,2244900.0
2005-03-30 11:30:00,16.58,16.66,16.54,16.65,2176600.0,12.0697,12.1279,12.0406,12.1206,2176600.0
2005-03-30 12:00:00,16.65,16.69,16.62,16.67,1033500.0,12.1206,12.1498,12.0988,12.1352,1033500.0
2005-03-30 12:30:00,16.66,16.68,16.63,16.65,519100.0,12.1279,12.1425,12.1061,12.1206,519100.0
2005-03-30 13:00:00,16.64,16.66,16.43,16.65,1276700.0,12.1134,12.1279,11.9605,12.1206,1276700.0
2005-03-30 13:30:00,16.64,16.66,16.56,16.62,1630800.0,12.1134,12.1279,12.0551,12.0988,1630800.0
2005-03-30 14:00:00,16.63,16.65,16.55,16.57,1994100.0,12.1061,12.1206,12.0478,12.0624,1994100.0
2005-03-30 14:30:00,16.57,16.6,16.54,16.58,2699800.0,12.0624,12.0842,12.0406,12.0697,2699800.0
2005-03-30 15:00:00,16.58,16.64,16.56,16.62,2422700.0,12.0697,12.1134,12.0551,12.0988,2422700.0
2005-03-30 15:30:00,16.62,16.65,16.59,16.64,4068000.0,12.0988,12.1206,12.077,12.1134,4068000.0
2005-03-31 09:30:00,16.62,16.66,16.5,16.56,2735700.0,12.0988,12.1279,12.0114,12.0551,2735700.0
2005-03-31 10:00:00,16.55,16.66,16.44,16.52,1903600.0,12.0478,12.1279,11.9678,12.026,1903600.0
2005-03-31 10:30:00,16.51,16.55,16.44,16.46,2332800.0,12.0187,12.0478,11.9678,11.9823,2332800.0
2005-03-31 11:00:00,16.46,16.48,16.43,16.45,1776200.0,11.9823,11.9969,11.9605,11.975,1776200.0
2005-03-31 11:30:00,16.45,16.46,16.37,16.41,1451900.0,11.975,11.9823,11.9168,11.9459,1451900.0
2005-03-31 12:00:00,16.41,16.42,16.35,16.37,880400.0,11.9459,11.9532,11.9023,11.9168,880400.0
2005-03-31 12:30:00,16.37,16.4,16.35,16.37,854900.0,11.9168,11.9387,11.9023,11.9168,854900.0
2005-03-31 13:00:00,16.37,16.38,16.3,16.33,1519800.0,11.9168,11.9241,11.8659,11.8877,1519800.0
2005-03-31 13:30:00,16.32,16.36,16.28,16.28,1688600.0,11.8804,11.9095,11.8513,11.8513,1688600.0
2005-03-31 14:00:00,16.29,16.29,16.22,16.28,2496900.0,11.8586,11.8586,11.8076,11.8513,2496900.0
2005-03-31 14:30:00,16.28,16.35,16.27,16.28,2311000.0,11.8513,11.9023,11.844,11.8513,2311000.0
2005-03-31 15:00:00,16.28,16.3,16.25,16.26,1476100.0,11.8513,11.8659,11.8295,11.8367,1476100.0
2005-03-31 15:30:00,16.27,16.29,16.24,16.26,2358300.0,11.844,11.8586,11.8222,11.8367,2358300.0
2005-04-01 09:30:00,16.47,16.49,16.26,16.3,3455600.0,11.9896,12.0042,11.8367,11.8659,3455600.0
2005-04-01 10:00:00,16.31,16.35,16.14,16.17,3251100.0,11.8731,11.9023,11.7494,11.7712,3251100.0
2005-04-01 10:30:00,16.17,16.21,16.09,16.12,2284200.0,11.7712,11.8003,11.713,11.7348,2284200.0
2005-04-01 11:00:00,16.13,16.2,16.1,16.18,1809900.0,11.7421,11.7931,11.7203,11.7785,1809900.0
2005-04-01 11:30:00,16.18,16.2,16.15,16.19,964700.0,11.7785,11.7931,11.7567,11.7858,964700.0
2005-04-01 12:00:00,16.19,16.22,16.17,16.19,1570800.0,11.7858,11.8076,11.7712,11.7858,1570800.0
2005-04-01 12:30:00,16.19,16.22,16.13,16.14,1898000.0,11.7858,11.8076,11.7421,11.7494,1898000.0
2005-04-01 13:00:00,16.15,16.19,16.12,16.14,1205900.0,11.7567,11.7858,11.7348,11.7494,1205900.0
2005-04-01 13:30:00,16.13,16.14,16.03,16.05,1580300.0,11.7421,11.7494,11.6693,11.6839,1580300.0
2005-04-01 14:00:00,16.05,16.12,16.02,16.05,1644200.0,11.6839,11.7348,11.662,11.6839,1644200.0
2005-04-01 14:30:00,16.05,16.06,15.96,15.98,2974500.0,11.6839,11.6911,11.6183,11.6329,2974500.0
2005-04-01 15:00:00,15.98,16.02,15.95,15.99,2111100.0,11.6329,11.662,11.6111,11.6402,2111100.0
2005-04-01 15:30:00,15.99,16.04,15.98,16.03,2746700.0,11.6402,11.6766,11.6329,11.6693,2746700.0
2005-04-04 09:30:00,16.01,16.06,15.94,16.01,3278800.0,11.6547,11.6911,11.6038,11.6547,3278800.0
2005-04-04 10:00:00,16.02,16.06,15.94,15.97,1929400.0,11.662,11.6911,11.6038,11.6256,1929400.0
2005-04-04 10:30:00,15.96,16.02,15.96,15.99,1716900.0,11.6183,11.662,11.6183,11.6402,1716900.0
2005-04-04 11:00:00,15.99,16.03,15.97,16.03,1812400.0,11.6402,11.6693,11.6256,11.6693,1812400.0
2005-04-04 11:30:00,16.03,16.13,15.99,16.02,1285800.0,11.6693,11.7421,11.6402,11.662,1285800.0
2005-04-04 12:00:00,16.02,16.05,15.96,16.04,1759200.0,11.662,11.6839,11.6183,11.6766,1759200.0
2005-04-04 12:30:00,16.04,16.1,16.04,16.07,856000.0,11.6766,11.7203,11.6766,11.6984,856000.0
2005-04-04 13:00:00,16.06,16.06,16.0,16.0,791100.0,11.6911,11.6911,11.6475,11.6475,791100.0
2005-04-04 13:30:00,16.01,16.11,16.0,16.11,1067800.0,11.6547,11.7275,11.6475,11.7275,1067800.0
2005-04-04 14:00:00,16.11,16.14,16.1,16.12,1637600.0,11.7275,11.7494,11.7203,11.7348,1637600.0
2005-04-04 14:30:00,16.12,16.15,16.09,16.14,1802800.0,11.7348,11.7567,11.713,11.7494,1802800.0
2005-04-04 15:00:00,16.13,16.16,16.1,16.14,2025300.0,11.7421,11.7639,11.7203,11.7494,2025300.0
2005-04-04 15:30:00,16.15,16.18,16.05,16.05,3106900.0,11.7567,11.7785,11.6839,11.6839,3106900.0
2005-04-05 09:30:00,16.13,16.17,16.04,16.15,3232200.0,11.7421,11.7712,11.6766,11.7567,3232200.0
2005-04-05 10:00:00,16.15,16.17,16.11,16.14,2458200.0,11.7567,11.7712,11.7275,11.7494,2458200.0
2005-04-05 10:30:00,16.14,16.18,16.09,16.11,1734100.0,11.7494,11.7785,11.713,11.7275,1734100.0
2005-04-05 11:00:00,16.11,16.12,15.95,16.0,2764700.0,11.7275,11.7348,11.6111,11.6475,2764700.0
2005-04-05 11:30:00,16.01,16.05,15.96,16.01,1828700.0,11.6547,11.6839,11.6183,11.6547,1828700.0
2005-04-05 12:00:00,16.0,16.01,15.98,16.0,2103900.0,11.6475,11.6547,11.6329,11.6475,2103900.0
2005-04-05 12:30:00,15.99,16.06,15.99,16.05,1082300.0,11.6402,11.6911,11.6402,11.6839,1082300.0
2005-04-05 13:00:00,16.05,16.07,16.03,16.06,964200.0,11.6839,11.6984,11.6693,11.6911,964200.0
2005-04-05 13:30:00,16.06,16.09,16.03,16.06,1470000.0,11.6911,11.713,11.6693,11.6911,1470000.0
2005-04-05 14:00:00,16.06,16.09,15.98,16.02,1820200.0,11.6911,11.713,11.6329,11.662,1820200.0
2005-04-05 14:30:00,16.02,16.04,15.95,15.99,1258800.0,11.662,11.6766,11.6111,11.6402,1258800.0
2005-04-05 15:00:00,15.99,16.04,15.98,16.04,2056000.0,11.6402,11.6766,11.6329,11.6766,2056000.0
2005-04-05 15:30:00,16.04,16.06,16.01,16.03,2319300.0,11.6766,11.6911,11.6547,11.6693,2319300.0
2005-04-06 09:30:00,16.19,16.23,16.14,16.17,2993400.0,11.7858,11.8149,11.7494,11.7712,2993400.0
2005-04-06 10:00:00,16.17,16.22,16.15,16.17,1565500.0,11.7712,11.8076,11.7567,11.7712,1565500.0
2005-04-06 10:30:00,16.17,16.21,16.12,16.16,1568600.0,11.7712,11.8003,11.7348,11.7639,1568600.0
2005-04-06 11:00:00,16.17,16.29,16.16,16.26,1751900.0,11.7712,11.8586,11.7639,11.8367,1751900.0
2005-04-06 11:30:00,16.26,16.27,16.18,16.2,967400.0,11.8367,11.844,11.7785,11.7931,967400.0
2005-04-06 12:00:00,16.2,16.27,16.17,16.19,820100.0,11.7931,11.844,11.7712,11.7858,820100.0
2005-04-06 12:30:00,16.19,16.21,16.13,16.14,1120700.0,11.7858,11.8003,11.7421,11.7494,1120700.0
2005-04-06 13:00:00,16.14,16.16,16.12,16.13,763300.0,11.7494,11.7639,11.7348,11.7421,763300.0
2005-04-06 13:30:00,16.12,16.14,16.02,16.08,1627500.0,11.7348,11.7494,11.662,11.7057,1627500.0
2005-04-06 14:00:00,16.08,16.1,16.01,16.07,1901200.0,11.7057,11.7203,11.6547,11.6984,1901200.0
2005-04-06 14:30:00,16.07,16.08,16.03,16.04,853900.0,11.6984,11.7057,11.6693,11.6766,853900.0
2005-04-06 15:00:00,16.03,16.06,15.99,15.99,1371800.0,11.6693,11.6911,11.6402,11.6402,1371800.0
2005-04-06 15:30:00,15.99,16.05,15.98,15.99,2658500.0,11.6402,11.6839,11.6329,11.6402,2658500.0
2005-04-07 09:30:00,16.02,16.12,15.99,16.08,2756700.0,11.662,11.7348,11.6402,11.7057,2756700.0
2005-04-07 10:00:00,16.07,16.12,16.05,16.06,1490400.0,11.6984,11.7348,11.6839,11.6911,1490400.0
2005-04-07 10:30:00,16.07,16.08,16.04,16.07,1704700.0,11.6984,11.7057,11.6766,11.6984,1704700.0
2005-04-07 11:00:00,16.08,16.12,16.07,16.08,824800.0,11.7057,11.7348,11.6984,11.7057,824800.0
2005-04-07 11:30:00,16.08,16.09,16.01,16.02,902300.0,11.7057,11.713,11.6547,11.662,902300.0
2005-04-07 12:00:00,16.03,16.05,16.0,16.03,790900.0,11.6693,11.6839,11.6475,11.6693,790900.0
2005-04-07 12:30:00,16.04,16.09,16.01,16.07,1083500.0,11.6766,11.713,11.6547,11.6984,1083500.0
2005-04-07 13:00:00,16.07,16.13,16.06,16.12,970900.0,11.6984,11.7421,11.6911,11.7348,970900.0
2005-04-07 13:30:00,16.11,16.12,16.03,16.05,981600.0,11.7275,11.7348,11.6693,11.6839,981600.0
2005-04-07 14:00:00,16.05,16.09,16.04,16.06,894600.0,11.6839,11.713,11.6766,11.6911,894600.0
2005-04-07 14:30:00,16.06,16.12,16.06,16.1,1200500.0,11.6911,11.7348,11.6911,11.7203,1200500.0
2005-04-07 15:00:00,16.1,16.19,16.1,16.18,2200000.0,11.7203,11.7858,11.7203,11.7785,2200000.0
2005-04-07 15:30:00,16.18,16.19,16.13,16.17,2270300.0,11.7785,11.7858,11.7421,11.7712,2270300.0
2005-04-08 09:30:00,16.18,16.21,16.13,16.19,2067500.0,11.7785,11.8003,11.7421,11.7858,2067500.0
2005-04-08 10:00:00,16.19,16.24,16.18,16.2,1445300.0,11.7858,11.8222,11.7785,11.7931,1445300.0
2005-04-08 10:30:00,16.2,16.2,16.11,16.17,1585200.0,11.7931,11.7931,11.7275,11.7712,1585200.0
2005-04-08 11:00:00,16.18,16.21,16.12,16.13,1106800.0,11.7785,11.8003,11.7348,11.7421,1106800.0
2005-04-08 11:30:00,16.13,16.15,16.09,16.12,741100.0,11.7421,11.7567,11.713,11.7348,741100.0
2005-04-08 12:00:00,16.12,16.16,16.11,16.13,544000.0,11.7348,11.7639,11.7275,11.7421,544000.0
2005-04-08 12:30:00,16.13,16.14,16.04,16.04,998800.0,11.7421,11.7494,11.6766,11.6766,998800.0
2005-04-08 13:00:00,16.04,16.15,16.04,16.12,1117100.0,11.6766,11.7567,11.6766,11.7348,1117100.0
2005-04-08 13:30:00,16.11,16.13,16.11,16.11,309200.0,11.7275,11.7421,11.7275,11.7275,309200.0
2005-04-08 14:00:00,16.11,16.12,16.06,16.07,846200.0,11.7275,11.7348,11.6911,11.6984,846200.0
2005-04-08 14:30:00,16.07,16.1,16.05,16.09,780500.0,11.6984,11.7203,11.6839,11.713,780500.0
2005-04-08 15:00:00,16.1,16.12,16.05,16.08,1382100.0,11.7203,11.7348,11.6839,11.7057,1382100.0
2005-04-08 15:30:00,16.07,16.09,16.04,16.06,1310600.0,11.6984,11.713,11.6766,11.6911,1310600.0
2005-04-11 09:30:00,16.13,16.15,16.02,16.02,1473600.0,11.7421,11.7567,11.662,11.662,1473600.0
2005-04-11 10:00:00,16.03,16.06,15.99,16.03,1300000.0,11.6693,11.6911,11.6402,11.6693,1300000.0
2005-04-11 10:30:00,16.03,16.06,16.02,16.06,713600.0,11.6693,11.6911,11.662,11.6911,713600.0
2005-04-11 11:00:00,16.06,16.08,16.02,16.02,634100.0,11.6911,11.7057,11.662,11.662,634100.0
2005-04-11 11:30:00,16.03,16.03,16.01,16.02,369600.0,11.6693,11.6693,11.6547,11.662,369600.0
2005-04-11 12:00:00,16.01,16.06,16.01,16.06,635500.0,11.6547,11.6911,11.6547,11.6911,635500.0
2005-04-11 12:30:00,16.05,16.08,16.05,16.07,733000.0,11.6839,11.7057,11.6839,11.6984,733000.0
2005-04-11 13:00:00,16.07,16.07,16.0,16.04,682400.0,11.6984,11.6984,11.6475,11.6766,682400.0
2005-04-11 13:30:00,16.04,16.05,15.99,16.01,886100.0,11.6766,11.6839,11.6402,11.6547,886100.0
2005-04-11 14:00:00,16.0,16.01,15.98,16.01,1227900.0,11.6475,11.6547,11.6329,11.6547,1227900.0
2005-04-11 14:30:00,16.0,16.03,16.0,16.01,647200.0,11.6475,11.6693,11.6475,11.6547,647200.0
2005-04-11 15:00:00,16.01,16.03,15.99,16.02,845400.0,11.6547,11.6693,11.6402,11.662,845400.0
2005-04-11 15:30:00,16.01,16.02,15.99,15.99,1241700.0,11.6547,11.662,11.6402,11.6402,1241700.0
2005-04-12 09:30:00,15.99,16.04,15.75,15.78,4520900.0,11.6402,11.6766,11.4655,11.4873,4520900.0
2005-04-12 10:00:00,15.78,15.86,15.77,15.84,2973400.0,11.4873,11.5455,11.48,11.531,2973400.0
2005-04-12 10:30:00,15.83,15.84,15.75,15.76,2194500.0,11.5237,11.531,11.4655,11.4728,2194500.0
2005-04-12 11:00:00,15.77,15.8,15.76,15.77,1917400.0,11.48,11.5019,11.4728,11.48,1917400.0
2005-04-12 11:30:00,15.78,15.85,15.77,15.83,1884800.0,11.4873,11.5383,11.48,11.5237,1884800.0
2005-04-12 12:00:00,15.83,15.83,15.78,15.78,933200.0,11.5237,11.5237,11.4873,11.4873,933200.0
2005-04-12 12:30:00,15.78,15.81,15.77,15.78,851200.0,11.4873,11.5092,11.48,11.4873,851200.0
2005-04-12 13:00:00,15.78,15.8,15.78,15.78,700100.0,11.4873,11.5019,11.4873,11.4873,700100.0
2005-04-12 13:30:00,15.79,15.79,15.68,15.68,2186600.0,11.4946,11.4946,11.4145,11.4145,2186600.0
2005-04-12 14:00:00,15.68,15.81,15.62,15.77,4166000.0,11.4145,11.5092,11.3708,11.48,4166000.0
2005-04-12 14:30:00,15.77,15.89,15.75,15.88,3078500.0,11.48,11.5674,11.4655,11.5601,3078500.0
2005-04-12 15:00:00,15.88,15.95,15.86,15.93,2373100.0,11.5601,11.6111,11.5455,11.5965,2373100.0
2005-04-12 15:30:00,15.93,16.0,15.92,15.94,3852100.0,11.5965,11.6475,11.5892,11.6038,3852100.0
2005-04-13 09:30:00,15.82,15.85,15.67,15.73,4384500.0,11.5164,11.5383,11.4072,11.4509,4384500.0
2005-04-13 10:00:00,15.73,15.76,15.67,15.73,2565100.0,11.4509,11.4728,11.4072,11.4509,2565100.0
2005-04-13 10:30:00,15.72,15.79,15.67,15.72,2500500.0,11.4436,11.4946,11.4072,11.4436,2500500.0
2005-04-13 11:00:00,15.72,15.73,15.64,15.68,2778100.0,11.4436,11.4509,11.3854,11.4145,2778100.0
2005-04-13 11:30:00,15.68,15.73,15.67,15.71,2157000.0,11.4145,11.4509,11.4072,11.4364,2157000.0
2005-04-13 12:00:00,15.71,15.75,15.68,15.68,1580600.0,11.4364,11.4655,11.4145,11.4145,1580600.0
2005-04-13 12:30:00,15.69,15.7,15.64,15.7,1720700.0,11.4218,11.4291,11.3854,11.4291,1720700.0
2005-04-13 13:00:00,15.7,15.7,15.59,15.6,2031700.0,11.4291,11.4291,11.349,11.3563,2031700.0
2005-04-13 13:30:00,15.6,15.61,15.55,15.57,1841900.0,11.3563,11.3636,11.3199,11.3344,1841900.0
2005-04-13 14:00:00,15.56,15.62,15.54,15.6,1701200.0,11.3272,11.3708,11.3126,11.3563,1701200.0
2005-04-13 14:30:00,15.61,15.62,15.55,15.57,1273800.0,11.3636,11.3708,11.3199,11.3344,1273800.0
2005-04-13 15:00:00,15.56,15.57,15.45,15.47,5219000.0,11.3272,11.3344,11.2471,11.2616,5219000.0
2005-04-13 15:30:00,15.47,15.48,15.43,15.44,8429000.0,11.2616,11.2689,11.2325,11.2398,8429000.0
2005-04-14 09:30:00,15.54,15.63,15.37,15.46,4961800.0,11.3126,11.3781,11.1888,11.2544,4961800.0
2005-04-14 10:00:00,15.47,15.51,15.29,15.31,3234700.0,11.2616,11.2908,11.1306,11.1452,3234700.0
2005-04-14 10:30:00,15.31,15.4,15.23,15.39,2531000.0,11.1452,11.2107,11.0869,11.2034,2531000.0
2005-04-14 11:00:00,15.39,15.48,15.36,15.44,1542900.0,11.2034,11.2689,11.1816,11.2398,1542900.0
2005-04-14 11:30:00,15.43,15.51,15.41,15.47,1788000.0,11.2325,11.2908,11.218,11.2616,1788000.0
2005-04-14 12:00:00,15.48,15.51,15.42,15.42,1692500.0,11.2689,11.2908,11.2252,11.2252,1692500.0
2005-04-14 12:30:00,15.42,15.46,15.37,15.4,1644000.0,11.2252,11.2544,11.1888,11.2107,1644000.0
2005-04-14 13:00:00,15.4,15.41,15.34,15.36,1570900.0,11.2107,11.218,11.167,11.1816,1570900.0
2005-04-14 13:30:00,15.36,15.41,15.35,15.38,2311700.0,11.1816,11.218,11.1743,11.1961,2311700.0
2005-04-14 14:00:00,15.38,15.41,15.36,15.36,2033200.0,11.1961,11.218,11.1816,11.1816,2033200.0
2005-04-14 14:30:00,15.36,15.37,15.29,15.32,3466300.0,11.1816,11.1888,11.1306,11.1524,3466300.0
2005-04-14 15:00:00,15.32,15.34,15.29,15.33,1565500.0,11.1524,11.167,11.1306,11.1597,1565500.0
2005-04-14 15:30:00,15.34,15.37,15.26,15.27,3506600.0,11.167,11.1888,11.1088,11.116,3506600.0
2005-04-15 09:30:00,15.07,15.18,15.02,15.03,5724100.0,10.9705,11.0505,10.9341,10.9413,5724100.0
2005-04-15 10:00:00,15.03,15.08,14.82,14.85,7619900.0,10.9413,10.9777,10.7885,10.8103,7619900.0
2005-04-15 10:30:00,14.85,14.9,14.72,14.75,4789400.0,10.8103,10.8467,10.7157,10.7375,4789400.0
2005-04-15 11:00:00,14.74,14.78,14.72,14.74,2713100.0,10.7302,10.7593,10.7157,10.7302,2713100.0
2005-04-15 11:30:00,14.74,14.75,14.56,14.6,5826000.0,10.7302,10.7375,10.5992,10.6283,5826000.0
2005-04-15 12:00:00,14.58,14.7,14.48,14.48,4994100.0,10.6138,10.7011,10.541,10.541,4994100.0
2005-04-15 12:30:00,14.49,14.7,14.4,14.42,4382500.0,10.5482,10.7011,10.4827,10.4973,4382500.0
2005-04-15 13:00:00,14.42,14.53,14.33,14.45,7313000.0,10.4973,10.5774,10.4318,10.5191,7313000.0
2005-04-15 13:30:00,14.45,14.62,14.45,14.51,5260000.0,10.5191,10.6429,10.5191,10.5628,5260000.0
2005-04-15 14:00:00,14.51,14.68,14.51,14.65,5656400.0,10.5628,10.6865,10.5628,10.6647,5656400.0
2005-04-15 14:30:00,14.65,14.7,14.58,14.62,3723400.0,10.6647,10.7011,10.6138,10.6429,3723400.0
2005-04-15 15:00:00,14.62,14.65,14.49,14.53,4635800.0,10.6429,10.6647,10.5482,10.5774,4635800.0
2005-04-15 15:30:00,14.52,14.58,14.4,14.46,7376400.0,10.5701,10.6138,10.4827,10.5264,7376400.0
2005-04-18 09:30:00,14.73,14.85,14.61,14.82,5289000.0,10.7229,10.8103,10.6356,10.7885,5289000.0
2005-04-18 10:00:00,14.81,15.0,14.81,14.83,6020100.0,10.7812,10.9195,10.7812,10.7957,6020100.0
2005-04-18 10:30:00,14.84,14.92,14.81,14.9,2806600.0,10.803,10.8613,10.7812,10.8467,2806600.0
2005-04-18 11:00:00,14.91,15.02,14.9,14.93,2859500.0,10.854,10.9341,10.8467,10.8685,2859500.0
2005-04-18 11:30:00,14.93,14.96,14.89,14.91,1524200.0,10.8685,10.8904,10.8394,10.854,1524200.0
2005-04-18 12:00:00,14.92,14.93,14.88,14.92,1305600.0,10.8613,10.8685,10.8321,10.8613,1305600.0
2005-04-18 12:30:00,14.93,15.01,14.9,14.96,1711700.0,10.8685,10.9268,10.8467,10.8904,1711700.0
2005-04-18 13:00:00,14.97,14.99,14.85,14.9,1838800.0,10.8977,10.9122,10.8103,10.8467,1838800.0
2005-04-18 13:30:00,14.9,14.91,14.82,14.88,1763400.0,10.8467,10.854,10.7885,10.8321,1763400.0
2005-04-18 14:00:00,14.88,14.93,14.83,14.85,1650000.0,10.8321,10.8685,10.7957,10.8103,1650000.0
2005-04-18 14:30:00,14.85,14.89,14.84,14.88,802900.0,10.8103,10.8394,10.803,10.8321,802900.0
2005-04-18 15:00:00,14.87,14.95,14.87,14.94,2252700.0,10.8249,10.8831,10.8249,10.8758,2252700.0
2005-04-18 15:30:00,14.94,14.95,14.84,14.86,3449200.0,10.8758,10.8831,10.803,10.8176,3449200.0
2005-04-19 09:30:00,15.04,15.06,14.79,14.85,5539700.0,10.9486,10.9632,10.7666,10.8103,5539700.0
2005-04-19 10:00:00,14.85,14.87,14.71,14.8,3203200.0,10.8103,10.8249,10.7084,10.7739,3203200.0
2005-04-19 10:30:00,14.8,14.84,14.74,14.77,2570400.0,10.7739,10.803,10.7302,10.7521,2570400.0
2005-04-19 11:00:00,14.77,14.84,14.72,14.84,2562000.0,10.7521,10.803,10.7157,10.803,2562000.0
2005-04-19 11:30:00,14.83,14.85,14.8,14.83,1827800.0,10.7957,10.8103,10.7739,10.7957,1827800.0
2005-04-19 12:00:00,14.83,14.84,14.79,14.83,2204000.0,10.7957,10.803,10.7666,10.7957,2204000.0
2005-04-19 12:30:00,14.83,14.91,14.82,14.85,1926800.0,10.7957,10.854,10.7885,10.8103,1926800.0
2005-04-19 13:00:00,14.85,14.93,14.83,14.92,1280300.0,10.8103,10.8685,10.7957,10.8613,1280300.0
2005-04-19 13:30:00,14.91,14.99,14.9,14.97,2084800.0,10.854,10.9122,10.8467,10.8977,2084800.0
2005-04-19 14:00:00,14.96,15.02,14.93,15.01,4021200.0,10.8904,10.9341,10.8685,10.9268,4021200.0
2005-04-19 14:30:00,15.01,15.07,15.0,15.02,3168300.0,10.9268,10.9705,10.9195,10.9341,3168300.0
2005-04-19 15:00:00,15.02,15.04,14.98,14.99,2249400.0,10.9341,10.9486,10.9049,10.9122,2249400.0
2005-04-19 15:30:00,14.99,15.07,14.95,15.0,5080400.0,10.9122,10.9705,10.8831,10.9195,5080400.0
2005-04-20 09:30:00,15.37,15.53,15.18,15.18,7713700.0,11.1888,11.3053,11.0505,11.0505,7713700.0
2005-04-20 10:00:00,15.18,15.37,15.17,15.29,4424600.0,11.0505,11.1888,11.0433,11.1306,4424600.0
2005-04-20 10:30:00,15.29,15.3,15.08,15.22,3055500.0,11.1306,11.1379,10.9777,11.0797,3055500.0
2005-04-20 11:00:00,15.22,15.26,15.06,15.11,3553600.0,11.0797,11.1088,10.9632,10.9996,3553600.0
2005-04-20 11:30:00,15.11,15.18,15.09,15.12,2187100.0,10.9996,11.0505,10.985,11.0069,2187100.0
2005-04-20 12:00:00,15.11,15.12,15.03,15.06,1776000.0,10.9996,11.0069,10.9413,10.9632,1776000.0
2005-04-20 12:30:00,15.06,15.06,14.92,14.92,2385400.0,10.9632,10.9632,10.8613,10.8613,2385400.0
2005-04-20 13:00:00,14.92,14.97,14.89,14.89,2043300.0,10.8613,10.8977,10.8394,10.8394,2043300.0
2005-04-20 13:30:00,14.89,14.94,14.81,14.89,2444600.0,10.8394,10.8758,10.7812,10.8394,2444600.0
2005-04-20 14:00:00,14.89,14.92,14.84,14.85,1921600.0,10.8394,10.8613,10.803,10.8103,1921600.0
2005-04-20 14:30:00,14.85,14.9,14.82,14.9,1595900.0,10.8103,10.8467,10.7885,10.8467,1595900.0
2005-04-20 15:00:00,14.9,14.91,14.77,14.79,2251900.0,10.8467,10.854,10.7521,10.7666,2251900.0
2005-04-20 15:30:00,14.8,14.82,14.73,14.76,3822200.0,10.7739,10.7885,10.7229,10.7448,3822200.0
2005-04-21 09:30:00,15.01,15.08,14.87,15.03,4013200.0,10.9268,10.9777,10.8249,10.9413,4013200.0
2005-04-21 10:00:00,15.03,15.05,14.83,14.9,3472400.0,10.9413,10.9559,10.7957,10.8467,3472400.0
2005-04-21 10:30:00,14.9,14.97,14.88,14.95,2898400.0,10.8467,10.8977,10.8321,10.8831,2898400.0
2005-04-21 11:00:00,14.95,14.97,14.9,14.94,1822800.0,10.8831,10.8977,10.8467,10.8758,1822800.0
2005-04-21 11:30:00,14.94,15.08,14.93,15.07,2674700.0,10.8758,10.9777,10.8685,10.9705,2674700.0
2005-04-21 12:00:00,15.07,15.19,15.07,15.14,2346500.0,10.9705,11.0578,10.9705,11.0214,2346500.0
2005-04-21 12:30:00,15.14,15.16,15.11,15.12,997500.0,11.0214,11.036,10.9996,11.0069,997500.0
2005-04-21 13:00:00,15.12,15.2,15.11,15.12,1265900.0,11.0069,11.0651,10.9996,11.0069,1265900.0
2005-04-21 13:30:00,15.13,15.19,15.12,15.14,1708900.0,11.0141,11.0578,11.0069,11.0214,1708900.0
2005-04-21 14:00:00,15.15,15.18,15.12,15.12,1987100.0,11.0287,11.0505,11.0069,11.0069,1987100.0
2005-04-21 14:30:00,15.12,15.13,15.07,15.09,1152000.0,11.0069,11.0141,10.9705,10.985,1152000.0
2005-04-21 15:00:00,15.09,15.1,15.01,15.06,2190500.0,10.985,10.9923,10.9268,10.9632,2190500.0
2005-04-21 15:30:00,15.06,15.15,15.06,15.1,3090900.0,10.9632,11.0287,10.9632,10.9923,3090900.0
2005-04-22 09:30:00,15.09,15.15,14.94,15.05,4089500.0,10.985,11.0287,10.8758,10.9559,4089500.0
2005-04-22 10:00:00,15.05,15.11,15.01,15.08,2518800.0,10.9559,10.9996,10.9268,10.9777,2518800.0
2005-04-22 10:30:00,15.08,15.15,15.03,15.05,1602600.0,10.9777,11.0287,10.9413,10.9559,1602600.0
2005-04-22 11:00:00,15.05,15.13,15.04,15.12,1461100.0,10.9559,11.0141,10.9486,11.0069,1461100.0
2005-04-22 11:30:00,15.12,15.12,15.03,15.05,1157800.0,11.0069,11.0069,10.9413,10.9559,1157800.0
2005-04-22 12:00:00,15.04,15.06,14.97,14.98,1160200.0,10.9486,10.9632,10.8977,10.9049,1160200.0
2005-04-22 12:30:00,14.99,15.03,14.97,14.98,639700.0,10.9122,10.9413,10.8977,10.9049,639700.0
2005-04-22 13:00:00,14.98,14.99,14.95,14.96,586600.0,10.9049,10.9122,10.8831,10.8904,586600.0
2005-04-22 13:30:00,14.97,15.04,14.95,15.03,677100.0,10.8977,10.9486,10.8831,10.9413,677100.0
2005-04-22 14:00:00,15.03,15.03,14.95,14.97,746600.0,10.9413,10.9413,10.8831,10.8977,746600.0
2005-04-22 14:30:00,14.97,14.97,14.88,14.89,1527200.0,10.8977,10.8977,10.8321,10.8394,1527200.0
2005-04-22 15:00:00,14.89,14.9,14.79,14.8,1943900.0,10.8394,10.8467,10.7666,10.7739,1943900.0
2005-04-22 15:30:00,14.81,14.98,14.79,14.96,3592800.0,10.7812,10.9049,10.7666,10.8904,3592800.0
2005-04-25 09:30:00,15.05,15.14,15.01,15.02,1869500.0,10.9559,11.0214,10.9268,10.9341,1869500.0
2005-04-25 10:00:00,15.02,15.15,15.0,15.1,2048400.0,10.9341,11.0287,10.9195,10.9923,2048400.0
2005-04-25 10:30:00,15.09,15.13,15.05,15.07,1408900.0,10.985,11.0141,10.9559,10.9705,1408900.0
2005-04-25 11:00:00,15.07,15.1,15.06,15.08,992600.0,10.9705,10.9923,10.9632,10.9777,992600.0
2005-04-25 11:30:00,15.08,15.15,15.07,15.13,1406100.0,10.9777,11.0287,10.9705,11.0141,1406100.0
2005-04-25 12:00:00,15.13,15.13,15.05,15.06,1023800.0,11.0141,11.0141,10.9559,10.9632,1023800.0
2005-04-25 12:30:00,15.06,15.12,15.01,15.01,833700.0,10.9632,11.0069,10.9268,10.9268,833700.0
2005-04-25 13:00:00,15.01,15.02,14.99,15.0,1616700.0,10.9268,10.9341,10.9122,10.9195,1616700.0
2005-04-25 13:30:00,14.99,15.04,14.98,14.98,1704600.0,10.9122,10.9486,10.9049,10.9049,1704600.0
2005-04-25 14:00:00,14.98,15.0,14.95,14.97,1287400.0,10.9049,10.9195,10.8831,10.8977,1287400.0
2005-04-25 14:30:00,14.98,15.01,14.92,14.94,1427800.0,10.9049,10.9268,10.8613,10.8758,1427800.0
2005-04-25 15:00:00,14.95,14.96,14.88,14.94,1914400.0,10.8831,10.8904,10.8321,10.8758,1914400.0
2005-04-25 15:30:00,14.95,15.01,14.94,15.0,1755900.0,10.8831,10.9268,10.8758,10.9195,1755900.0
2005-04-26 09:30:00,14.9,15.09,14.88,15.05,3534500.0,10.8467,10.985,10.8321,10.9559,3534500.0
2005-04-26 10:00:00,15.05,15.19,14.97,15.15,3284900.0,10.9559,11.0578,10.8977,11.0287,3284900.0
2005-04-26 10:30:00,15.15,15.35,15.13,15.32,2996300.0,11.0287,11.1743,11.0141,11.1524,2996300.0
2005-04-26 11:00:00,15.32,15.33,15.16,15.18,1871900.0,11.1524,11.1597,11.036,11.0505,1871900.0
2005-04-26 11:30:00,15.18,15.2,15.15,15.2,879700.0,11.0505,11.0651,11.0287,11.0651,879700.0
2005-04-26 12:00:00,15.2,15.21,15.17,15.18,588000.0,11.0651,11.0724,11.0433,11.0505,588000.0
2005-04-26 12:30:00,15.19,15.19,15.12,15.15,605400.0,11.0578,11.0578,11.0069,11.0287,605400.0
2005-04-26 13:00:00,15.15,15.18,15.0,15.01,1287200.0,11.0287,11.0505,10.9195,10.9268,1287200.0
2005-04-26 13:30:00,15.01,15.1,15.01,15.08,852700.0,10.9268,10.9923,10.9268,10.9777,852700.0
2005-04-26 14:00:00,15.08,15.09,14.99,15.03,1493000.0,10.9777,10.985,10.9122,10.9413,1493000.0
2005-04-26 14:30:00,15.02,15.04,14.99,14.99,1453500.0,10.9341,10.9486,10.9122,10.9122,1453500.0
2005-04-26 15:00:00,14.99,15.08,14.98,15.02,1804500.0,10.9122,10.9777,10.9049,10.9341,1804500.0
2005-04-26 15:30:00,15.01,15.05,14.98,14.98,1786200.0,10.9268,10.9559,10.9049,10.9049,1786200.0
2005-04-27 09:30:00,14.82,14.93,14.75,14.87,3161500.0,10.7885,10.8685,10.7375,10.8249,3161500.0
2005-04-27 10:00:00,14.86,14.95,14.78,14.95,2110600.0,10.8176,10.8831,10.7593,10.8831,2110600.0
2005-04-27 10:30:00,14.95,15.12,14.94,15.03,3101900.0,10.8831,11.0069,10.8758,10.9413,3101900.0
2005-04-27 11:00:00,15.02,15.05,14.92,15.05,1668400.0,10.9341,10.9559,10.8613,10.9559,1668400.0
2005-04-27 11:30:00,15.04,15.08,14.99,15.03,1504300.0,10.9486,10.9777,10.9122,10.9413,1504300.0
2005-04-27 12:00:00,15.03,15.1,14.95,15.0,2028300.0,10.9413,10.9923,10.8831,10.9195,2028300.0
2005-04-27 12:30:00,15.0,15.04,14.99,15.03,635000.0,10.9195,10.9486,10.9122,10.9413,635000.0
2005-04-27 13:00:00,15.03,15.11,15.01,15.01,1251700.0,10.9413,10.9996,10.9268,10.9268,1251700.0
2005-04-27 13:30:00,15.01,15.08,15.0,15.02,693700.0,10.9268,10.9777,10.9195,10.9341,693700.0
2005-04-27 14:00:00,15.02,15.02,14.95,15.01,891300.0,10.9341,10.9341,10.8831,10.9268,891300.0
2005-04-27 14:30:00,15.01,15.04,14.96,15.01,999200.0,10.9268,10.9486,10.8904,10.9268,999200.0
2005-04-27 15:00:00,15.01,15.03,14.94,14.96,989700.0,10.9268,10.9413,10.8758,10.8904,989700.0
2005-04-27 15:30:00,14.96,14.98,14.92,14.93,1671700.0,10.8904,10.9049,10.8613,10.8685,1671700.0
2005-04-28 09:30:00,14.8,15.11,14.78,15.01,3282500.0,10.7739,10.9996,10.7593,10.9268,3282500.0
2005-04-28 10:00:00,15.0,15.1,14.99,15.06,2266200.0,10.9195,10.9923,10.9122,10.9632,2266200.0
2005-04-28 10:30:00,15.06,15.14,14.95,15.05,3479700.0,10.9632,11.0214,10.8831,10.9559,3479700.0
2005-04-28 11:00:00,15.05,15.1,14.99,14.99,2041000.0,10.9559,10.9923,10.9122,10.9122,2041000.0
2005-04-28 11:30:00,14.99,15.01,14.93,14.98,2314400.0,10.9122,10.9268,10.8685,10.9049,2314400.0
2005-04-28 12:00:00,14.98,14.99,14.86,14.91,1843300.0,10.9049,10.9122,10.8176,10.854,1843300.0
2005-04-28 12:30:00,14.91,14.97,14.91,14.95,717500.0,10.854,10.8977,10.854,10.8831,717500.0
2005-04-28 13:00:00,14.95,14.99,14.94,14.96,1486100.0,10.8831,10.9122,10.8758,10.8904,1486100.0
2005-04-28 13:30:00,14.96,15.06,14.96,15.05,847300.0,10.8904,10.9632,10.8904,10.9559,847300.0
2005-04-28 14:00:00,15.05,15.05,14.94,14.96,1164700.0,10.9559,10.9559,10.8758,10.8904,1164700.0
2005-04-28 14:30:00,14.95,15.0,14.93,14.98,1417700.0,10.8831,10.9195,10.8685,10.9049,1417700.0
2005-04-28 15:00:00,14.97,14.98,14.75,14.97,923000.0,10.8977,10.9049,10.7375,10.8977,923000.0
2005-04-28 15:30:00,14.97,14.98,14.86,14.88,2875300.0,10.8977,10.9049,10.8176,10.8321,2875300.0
2005-04-29 09:30:00,14.93,14.96,14.71,14.75,3119400.0,10.8685,10.8904,10.7084,10.7375,3119400.0
2005-04-29 10:00:00,14.75,14.79,14.61,14.66,2394100.0,10.7375,10.7666,10.6356,10.672,2394100.0
2005-04-29 10:30:00,14.66,14.7,14.47,14.57,3450100.0,10.672,10.7011,10.5337,10.6065,3450100.0
2005-04-29 11:00:00,14.57,14.71,14.56,14.67,2220200.0,10.6065,10.7084,10.5992,10.6793,2220200.0
2005-04-29 11:30:00,14.67,14.71,14.59,14.6,1997300.0,10.6793,10.7084,10.621,10.6283,1997300.0
2005-04-29 12:00:00,14.61,14.67,14.6,14.66,811300.0,10.6356,10.6793,10.6283,10.672,811300.0
2005-04-29 12:30:00,14.67,14.71,14.64,14.69,927900.0,10.6793,10.7084,10.6574,10.6938,927900.0
2005-04-29 13:00:00,14.68,14.8,14.68,14.73,1880500.0,10.6865,10.7739,10.6865,10.7229,1880500.0
2005-04-29 13:30:00,14.73,14.76,14.68,14.73,1209700.0,10.7229,10.7448,10.6865,10.7229,1209700.0
2005-04-29 14:00:00,14.74,14.89,14.73,14.85,2332400.0,10.7302,10.8394,10.7229,10.8103,2332400.0
2005-04-29 14:30:00,14.84,14.98,14.83,14.88,3099400.0,10.803,10.9049,10.7957,10.8321,3099400.0
2005-04-29 15:00:00,14.89,14.92,14.83,14.84,1809100.0,10.8394,10.8613,10.7957,10.803,1809100.0
2005-04-29 15:30:00,14.84,14.93,14.81,14.87,2606500.0,10.803,10.8685,10.7812,10.8249,2606500.0
2005-05-02 09:30:00,14.9,15.1,14.88,15.08,3077800.0,10.8467,10.9923,10.8321,10.9777,3077800.0
2005-05-02 10:00:00,15.08,15.14,15.03,15.09,2450900.0,10.9777,11.0214,10.9413,10.985,2450900.0
2005-05-02 10:30:00,15.09,15.12,15.07,15.09,1580500.0,10.985,11.0069,10.9705,10.985,1580500.0
2005-05-02 11:00:00,15.1,15.11,15.07,15.1,898900.0,10.9923,10.9996,10.9705,10.9923,898900.0
2005-05-02 11:30:00,15.1,15.12,15.08,15.12,1168600.0,10.9923,11.0069,10.9777,11.0069,1168600.0
2005-05-02 12:00:00,15.11,15.16,15.08,15.14,1153600.0,10.9996,11.036,10.9777,11.0214,1153600.0
2005-05-02 12:30:00,15.14,15.15,15.12,15.13,379800.0,11.0214,11.0287,11.0069,11.0141,379800.0
2005-05-02 13:00:00,15.12,15.13,15.06,15.06,901000.0,11.0069,11.0141,10.9632,10.9632,901000.0
2005-05-02 13:30:00,15.06,15.11,15.06,15.1,986800.0,10.9632,10.9996,10.9632,10.9923,986800.0
2005-05-02 14:00:00,15.1,15.11,15.03,15.05,1207100.0,10.9923,10.9996,10.9413,10.9559,1207100.0
2005-05-02 14:30:00,15.05,15.1,15.05,15.06,894700.0,10.9559,10.9923,10.9559,10.9632,894700.0
2005-05-02 15:00:00,15.06,15.07,15.04,15.05,1259000.0,10.9632,10.9705,10.9486,10.9559,1259000.0
2005-05-02 15:30:00,15.05,15.09,15.05,15.09,2463200.0,10.9559,10.985,10.9559,10.985,2463200.0
2005-05-03 09:30:00,15.05,15.2,15.03,15.16,2372400.0,10.9559,11.0651,10.9413,11.036,2372400.0
2005-05-03 10:00:00,15.16,15.19,15.13,15.17,1959500.0,11.036,11.0578,11.0141,11.0433,1959500.0
2005-05-03 10:30:00,15.17,15.28,15.16,15.17,2210000.0,11.0433,11.1233,11.036,11.0433,2210000.0
2005-05-03 11:00:00,15.16,15.2,15.14,15.16,1028400.0,11.036,11.0651,11.0214,11.036,1028400.0
2005-05-03 11:30:00,15.16,15.18,15.11,15.13,907900.0,11.036,11.0505,10.9996,11.0141,907900.0
2005-05-03 12:00:00,15.12,15.13,15.07,15.12,970000.0,11.0069,11.0141,10.9705,11.0069,970000.0
2005-05-03 12:30:00,15.12,15.12,15.08,15.12,799500.0,11.0069,11.0069,10.9777,11.0069,799500.0
2005-05-03 13:00:00,15.12,15.17,15.1,15.16,727900.0,11.0069,11.0433,10.9923,11.036,727900.0
2005-05-03 13:30:00,15.16,15.23,15.14,15.21,1158700.0,11.036,11.0869,11.0214,11.0724,1158700.0
2005-05-03 14:00:00,15.2,15.22,15.11,15.18,1811000.0,11.0651,11.0797,10.9996,11.0505,1811000.0
2005-05-03 14:30:00,15.19,15.3,15.16,15.18,2356700.0,11.0578,11.1379,11.036,11.0505,2356700.0
2005-05-03 15:00:00,15.17,15.18,15.04,15.1,2361300.0,11.0433,11.0505,10.9486,10.9923,2361300.0
2005-05-03 15:30:00,15.1,15.12,15.03,15.08,2146300.0,10.9923,11.0069,10.9413,10.9777,2146300.0
2005-05-04 09:30:00,15.15,15.23,15.12,15.19,1642900.0,11.0287,11.0869,11.0069,11.0578,1642900.0
2005-05-04 10:00:00,15.19,15.23,15.11,15.14,1960600.0,11.0578,11.0869,10.9996,11.0214,1960600.0
2005-05-04 10:30:00,15.14,15.21,15.12,15.2,1845700.0,11.0214,11.0724,11.0069,11.0651,1845700.0
2005-05-04 11:00:00,15.19,15.22,15.16,15.2,1170800.0,11.0578,11.0797,11.036,11.0651,1170800.0
2005-05-04 11:30:00,15.21,15.3,15.21,15.27,1266600.0,11.0724,11.1379,11.0724,11.116,1266600.0
2005-05-04 12:00:00,15.28,15.28,15.17,15.23,1191200.0,11.1233,11.1233,11.0433,11.0869,1191200.0
2005-05-04 12:30:00,15.23,15.26,15.2,15.24,830300.0,11.0869,11.1088,11.0651,11.0942,830300.0
2005-05-04 13:00:00,15.23,15.26,15.22,15.25,487300.0,11.0869,11.1088,11.0797,11.1015,487300.0
2005-05-04 13:30:00,15.25,15.35,15.23,15.31,1524600.0,11.1015,11.1743,11.0869,11.1452,1524600.0
2005-05-04 14:00:00,15.3,15.35,15.23,15.32,1619300.0,11.1379,11.1743,11.0869,11.1524,1619300.0
2005-05-04 14:30:00,15.31,15.35,15.27,15.34,1347000.0,11.1452,11.1743,11.116,11.167,1347000.0
2005-05-04 15:00:00,15.34,15.41,15.31,15.4,2029400.0,11.167,11.218,11.1452,11.2107,2029400.0
2005-05-04 15:30:00,15.4,15.44,15.36,15.42,3465800.0,11.2107,11.2398,11.1816,11.2252,3465800.0
2005-05-05 09:30:00,15.37,15.55,15.37,15.49,2764000.0,11.1888,11.3199,11.1888,11.2762,2764000.0
2005-05-05 10:00:00,15.48,15.59,15.43,15.48,2158400.0,11.2689,11.349,11.2325,11.2689,2158400.0
2005-05-05 10:30:00,15.48,15.54,15.47,15.49,1625700.0,11.2689,11.3126,11.2616,11.2762,1625700.0
2005-05-05 11:00:00,15.49,15.54,15.48,15.49,1218700.0,11.2762,11.3126,11.2689,11.2762,1218700.0
2005-05-05 11:30:00,15.49,15.56,15.48,15.54,794200.0,11.2762,11.3272,11.2689,11.3126,794200.0
2005-05-05 12:00:00,15.55,15.6,15.51,15.59,1508100.0,11.3199,11.3563,11.2908,11.349,1508100.0
2005-05-05 12:30:00,15.59,15.59,15.46,15.47,1902700.0,11.349,11.349,11.2544,11.2616,1902700.0
2005-05-05 13:00:00,15.47,15.49,15.22,15.32,4932100.0,11.2616,11.2762,11.0797,11.1524,4932100.0
2005-05-05 13:30:00,15.32,15.33,15.21,15.29,3620100.0,11.1524,11.1597,11.0724,11.1306,3620100.0
2005-05-05 14:00:00,15.3,15.39,15.29,15.37,2082500.0,11.1379,11.2034,11.1306,11.1888,2082500.0
2005-05-05 14:30:00,15.38,15.48,15.37,15.4,2438200.0,11.1961,11.2689,11.1888,11.2107,2438200.0
2005-05-05 15:00:00,15.4,15.46,15.37,15.44,1921600.0,11.2107,11.2544,11.1888,11.2398,1921600.0
2005-05-05 15:30:00,15.44,15.53,15.43,15.47,2998800.0,11.2398,11.3053,11.2325,11.2616,2998800.0
2005-05-06 09:30:00,15.57,15.58,15.45,15.48,3105600.0,11.3344,11.3417,11.2471,11.2689,3105600.0
2005-05-06 10:00:00,15.48,15.48,15.33,15.41,2457000.0,11.2689,11.2689,11.1597,11.218,2457000.0
2005-05-06 10:30:00,15.42,15.48,15.36,15.43,713100.0,11.2252,11.2689,11.1816,11.2325,713100.0
2005-05-06 11:00:00,15.42,15.49,15.38,15.45,1505000.0,11.2252,11.2762,11.1961,11.2471,1505000.0
2005-05-06 11:30:00,15.45,15.49,15.43,15.46,839300.0,11.2471,11.2762,11.2325,11.2544,839300.0
2005-05-06 12:00:00,15.46,15.46,15.38,15.44,1227500.0,11.2544,11.2544,11.1961,11.2398,1227500.0
2005-05-06 12:30:00,15.43,15.52,15.43,15.5,1003600.0,11.2325,11.298,11.2325,11.2835,1003600.0
2005-05-06 13:00:00,15.51,15.56,15.5,15.55,1094400.0,11.2908,11.3272,11.2835,11.3199,1094400.0
2005-05-06 13:30:00,15.55,15.57,15.52,15.54,1705900.0,11.3199,11.3344,11.298,11.3126,1705900.0
2005-05-06 14:00:00,15.55,15.59,15.53,15.56,1406600.0,11.3199,11.349,11.3053,11.3272,1406600.0
2005-05-06 14:30:00,15.56,15.61,15.55,15.59,946500.0,11.3272,11.3636,11.3199,11.349,946500.0
2005-05-06 15:00:00,15.6,15.66,15.58,15.63,1599400.0,11.3563,11.4,11.3417,11.3781,1599400.0
2005-05-06 15:30:00,15.63,15.65,15.58,15.61,2462100.0,11.3781,11.3927,11.3417,11.3636,2462100.0
2005-05-09 09:30:00,15.58,15.65,15.51,15.58,1558600.0,11.3417,11.3927,11.2908,11.3417,1558600.0
2005-05-09 10:00:00,15.58,15.6,15.51,15.58,1730000.0,11.3417,11.3563,11.2908,11.3417,1730000.0
2005-05-09 10:30:00,15.57,15.59,15.49,15.53,1830300.0,11.3344,11.349,11.2762,11.3053,1830300.0
2005-05-09 11:00:00,15.53,15.62,15.5,15.59,1141400.0,11.3053,11.3708,11.2835,11.349,1141400.0
2005-05-09 11:30:00,15.59,15.7,15.59,15.66,1654900.0,11.349,11.4291,11.349,11.4,1654900.0
2005-05-09 12:00:00,15.65,15.68,15.63,15.65,706000.0,11.3927,11.4145,11.3781,11.3927,706000.0
2005-05-09 12:30:00,15.65,15.66,15.61,15.65,492500.0,11.3927,11.4,11.3636,11.3927,492500.0
2005-05-09 13:00:00,15.65,15.65,15.62,15.64,580000.0,11.3927,11.3927,11.3708,11.3854,580000.0
2005-05-09 13:30:00,15.63,15.7,15.63,15.7,783500.0,11.3781,11.4291,11.3781,11.4291,783500.0
2005-05-09 14:00:00,15.69,15.71,15.64,15.65,1223200.0,11.4218,11.4364,11.3854,11.3927,1223200.0
2005-05-09 14:30:00,15.65,15.67,15.63,15.63,797200.0,11.3927,11.4072,11.3781,11.3781,797200.0
2005-05-09 15:00:00,15.63,15.64,15.6,15.6,746900.0,11.3781,11.3854,11.3563,11.3563,746900.0
2005-05-09 15:30:00,15.6,15.69,15.6,15.68,1624300.0,11.3563,11.4218,11.3563,11.4145,1624300.0
2005-05-10 09:30:00,15.57,15.75,15.51,15.72,2595200.0,11.3344,11.4655,11.2908,11.4436,2595200.0
2005-05-10 10:00:00,15.72,15.82,15.71,15.72,3025200.0,11.4436,11.5164,11.4364,11.4436,3025200.0
2005-05-10 10:30:00,15.72,15.74,15.62,15.7,2070500.0,11.4436,11.4582,11.3708,11.4291,2070500.0
2005-05-10 11:00:00,15.7,15.8,15.68,15.76,1649800.0,11.4291,11.5019,11.4145,11.4728,1649800.0
2005-05-10 11:30:00,15.75,15.78,15.7,15.71,1234700.0,11.4655,11.4873,11.4291,11.4364,1234700.0
2005-05-10 12:00:00,15.71,15.8,15.7,15.79,1274000.0,11.4364,11.5019,11.4291,11.4946,1274000.0
2005-05-10 12:30:00,15.78,15.85,15.75,15.85,1393000.0,11.4873,11.5383,11.4655,11.5383,1393000.0
2005-05-10 13:00:00,15.84,15.87,15.81,15.85,1332800.0,11.531,11.5528,11.5092,11.5383,1332800.0
2005-05-10 13:30:00,15.84,15.88,15.77,15.83,1628600.0,11.531,11.5601,11.48,11.5237,1628600.0
2005-05-10 14:00:00,15.82,15.82,15.71,15.73,865100.0,11.5164,11.5164,11.4364,11.4509,865100.0
2005-05-10 14:30:00,15.72,15.79,15.63,15.67,2225100.0,11.4436,11.4946,11.3781,11.4072,2225100.0
2005-05-10 15:00:00,15.67,15.76,15.64,15.72,2192000.0,11.4072,11.4728,11.3854,11.4436,2192000.0
2005-05-10 15:30:00,15.72,15.81,15.69,15.8,3274300.0,11.4436,11.5092,11.4218,11.5019,3274300.0
2005-05-11 09:30:00,15.81,15.84,15.66,15.71,2878800.0,11.5092,11.531,11.4,11.4364,2878800.0
2005-05-11 10:00:00,15.72,15.76,15.67,15.74,1481100.0,11.4436,11.4728,11.4072,11.4582,1481100.0
2005-05-11 10:30:00,15.74,15.8,15.64,15.65,2415500.0,11.4582,11.5019,11.3854,11.3927,2415500.0
2005-05-11 11:00:00,15.66,15.67,15.57,15.65,1704300.0,11.4,11.4072,11.3344,11.3927,1704300.0
2005-05-11 11:30:00,15.65,15.73,15.65,15.7,998500.0,11.3927,11.4509,11.3927,11.4291,998500.0
2005-05-11 12:00:00,15.7,15.76,15.64,15.7,2125300.0,11.4291,11.4728,11.3854,11.4291,2125300.0
2005-05-11 12:30:00,15.71,15.72,15.68,15.69,367200.0,11.4364,11.4436,11.4145,11.4218,367200.0
2005-05-11 13:00:00,15.69,15.75,15.68,15.68,590000.0,11.4218,11.4655,11.4145,11.4145,590000.0
2005-05-11 13:30:00,15.68,15.72,15.66,15.71,533800.0,11.4145,11.4436,11.4,11.4364,533800.0
2005-05-11 14:00:00,15.72,15.84,15.71,15.78,1985700.0,11.4436,11.531,11.4364,11.4873,1985700.0
2005-05-11 14:30:00,15.79,15.8,15.67,15.76,1069900.0,11.4946,11.5019,11.4072,11.4728,1069900.0
2005-05-11 15:00:00,15.76,15.78,15.72,15.75,940800.0,11.4728,11.4873,11.4436,11.4655,940800.0
2005-05-11 15:30:00,15.76,15.78,15.73,15.77,1821000.0,11.4728,11.4873,11.4509,11.48,1821000.0
2005-05-12 09:30:00,15.74,15.89,15.72,15.74,1933400.0,11.4582,11.5674,11.4436,11.4582,1933400.0
2005-05-12 10:00:00,15.74,15.84,15.73,15.8,1178300.0,11.4582,11.531,11.4509,11.5019,1178300.0
2005-05-12 10:30:00,15.8,15.88,15.7,15.82,3128600.0,11.5019,11.5601,11.4291,11.5164,3128600.0
2005-05-12 11:00:00,15.83,15.87,15.75,15.83,1777700.0,11.5237,11.5528,11.4655,11.5237,1777700.0
2005-05-12 11:30:00,15.82,15.88,15.81,15.86,978600.0,11.5164,11.5601,11.5092,11.5455,978600.0
2005-05-12 12:00:00,15.87,15.92,15.81,15.89,1345900.0,11.5528,11.5892,11.5092,11.5674,1345900.0
2005-05-12 12:30:00,15.88,15.93,15.85,15.92,847600.0,11.5601,11.5965,11.5383,11.5892,847600.0
2005-05-12 13:00:00,15.92,15.95,15.9,15.91,837100.0,11.5892,11.6111,11.5747,11.5819,837100.0
2005-05-12 13:30:00,15.91,15.92,15.78,15.82,1862600.0,11.5819,11.5892,11.4873,11.5164,1862600.0
2005-05-12 14:00:00,15.82,15.88,15.67,15.71,2377200.0,11.5164,11.5601,11.4072,11.4364,2377200.0
2005-05-12 14:30:00,15.72,15.78,15.68,15.77,1785800.0,11.4436,11.4873,11.4145,11.48,1785800.0
2005-05-12 15:00:00,15.76,15.78,15.62,15.66,1967900.0,11.4728,11.4873,11.3708,11.4,1967900.0
2005-05-12 15:30:00,15.66,15.71,15.62,15.69,1871700.0,11.4,11.4364,11.3708,11.4218,1871700.0
2005-05-13 09:30:00,15.75,15.83,15.71,15.79,2346300.0,11.4655,11.5237,11.4364,11.4946,2346300.0
2005-05-13 10:00:00,15.79,15.98,15.75,15.95,2737300.0,11.4946,11.6329,11.4655,11.6111,2737300.0
2005-05-13 10:30:00,15.94,16.07,15.93,16.06,2589900.0,11.6038,11.6984,11.5965,11.6911,2589900.0
2005-05-13 11:00:00,16.06,16.2,15.99,16.2,3334100.0,11.6911,11.7931,11.6402,11.7931,3334100.0
2005-05-13 11:30:00,16.19,16.26,16.18,16.23,2926500.0,11.7858,11.8367,11.7785,11.8149,2926500.0
2005-05-13 12:00:00,16.24,16.31,16.17,16.31,2773600.0,11.8222,11.8731,11.7712,11.8731,2773600.0
2005-05-13 12:30:00,16.31,16.33,16.24,16.25,3036800.0,11.8731,11.8877,11.8222,11.8295,3036800.0
2005-05-13 13:00:00,16.25,16.27,16.16,16.21,1550100.0,11.8295,11.844,11.7639,11.8003,1550100.0
2005-05-13 13:30:00,16.21,16.21,16.07,16.12,1849700.0,11.8003,11.8003,11.6984,11.7348,1849700.0
2005-05-13 14:00:00,16.12,16.15,16.04,16.1,1846400.0,11.7348,11.7567,11.6766,11.7203,1846400.0
2005-05-13 14:30:00,16.09,16.12,16.01,16.06,2919700.0,11.713,11.7348,11.6547,11.6911,2919700.0
2005-05-13 15:00:00,16.06,16.16,16.03,16.14,1501600.0,11.6911,11.7639,11.6693,11.7494,1501600.0
2005-05-13 15:30:00,16.14,16.18,16.09,16.17,2824200.0,11.7494,11.7785,11.713,11.7712,2824200.0
2005-05-16 09:30:00,16.0,16.15,15.97,16.05,2681600.0,11.6692,11.7786,11.6473,11.7057,2681600.0
2005-05-16 10:00:00,16.04,16.13,16.03,16.05,1907800.0,11.6984,11.764,11.6911,11.7057,1907800.0
2005-05-16 10:30:00,16.06,16.15,16.03,16.13,1871700.0,11.713,11.7786,11.6911,11.764,1871700.0
2005-05-16 11:00:00,16.13,16.14,16.04,16.06,1042400.0,11.764,11.7713,11.6984,11.713,1042400.0
2005-05-16 11:30:00,16.06,16.08,16.03,16.03,655200.0,11.713,11.7276,11.6911,11.6911,655200.0
2005-05-16 12:00:00,16.03,16.08,16.03,16.04,496800.0,11.6911,11.7276,11.6911,11.6984,496800.0
2005-05-16 12:30:00,16.05,16.07,16.03,16.07,656900.0,11.7057,11.7203,11.6911,11.7203,656900.0
2005-05-16 13:00:00,16.07,16.07,16.04,16.06,643900.0,11.7203,11.7203,11.6984,11.713,643900.0
2005-05-16 13:30:00,16.05,16.09,16.04,16.06,1277600.0,11.7057,11.7348,11.6984,11.713,1277600.0
2005-05-16 14:00:00,16.06,16.08,16.03,16.04,507100.0,11.713,11.7276,11.6911,11.6984,507100.0
2005-05-16 14:30:00,16.05,16.06,16.02,16.03,775500.0,11.7057,11.713,11.6838,11.6911,775500.0
2005-05-16 15:00:00,16.03,16.1,16.02,16.09,1213900.0,11.6911,11.7421,11.6838,11.7348,1213900.0
2005-05-16 15:30:00,16.1,16.11,16.05,16.07,1896800.0,11.7421,11.7494,11.7057,11.7203,1896800.0
2005-05-17 09:30:00,16.06,16.15,16.03,16.13,2360900.0,11.713,11.7786,11.6911,11.764,2360900.0
2005-05-17 10:00:00,16.13,16.14,16.0,16.04,2517900.0,11.764,11.7713,11.6692,11.6984,2517900.0
2005-05-17 10:30:00,16.04,16.05,15.97,16.0,1796000.0,11.6984,11.7057,11.6473,11.6692,1796000.0
2005-05-17 11:00:00,16.0,16.05,15.99,16.0,1548900.0,11.6692,11.7057,11.6619,11.6692,1548900.0
2005-05-17 11:30:00,16.0,16.04,16.0,16.03,2364600.0,11.6692,11.6984,11.6692,11.6911,2364600.0
2005-05-17 12:00:00,16.03,16.03,15.96,15.97,1243400.0,11.6911,11.6911,11.64,11.6473,1243400.0
2005-05-17 12:30:00,15.97,15.98,15.92,15.93,1337800.0,11.6473,11.6546,11.6109,11.6182,1337800.0
2005-05-17 13:00:00,15.94,15.99,15.92,15.97,1190600.0,11.6254,11.6619,11.6109,11.6473,1190600.0
2005-05-17 13:30:00,15.97,16.0,15.92,15.95,1084800.0,11.6473,11.6692,11.6109,11.6327,1084800.0
2005-05-17 14:00:00,15.95,16.01,15.93,16.0,1576700.0,11.6327,11.6765,11.6182,11.6692,1576700.0
2005-05-17 14:30:00,16.0,16.09,15.98,16.04,2388600.0,11.6692,11.7348,11.6546,11.6984,2388600.0
2005-05-17 15:00:00,16.03,16.09,15.95,16.01,2328100.0,11.6911,11.7348,11.6327,11.6765,2328100.0
2005-05-17 15:30:00,16.01,16.06,15.99,16.03,4472400.0,11.6765,11.713,11.6619,11.6911,4472400.0
2005-05-18 09:30:00,15.75,15.93,15.55,15.56,12627700.0,11.4869,11.6182,11.341,11.3483,12627700.0
2005-05-18 10:00:00,15.56,15.67,15.46,15.66,16539500.0,11.3483,11.4285,11.2754,11.4212,16539500.0
2005-05-18 10:30:00,15.66,16.08,15.66,16.05,14105800.0,11.4212,11.7276,11.4212,11.7057,14105800.0
2005-05-18 11:00:00,16.05,16.06,15.55,15.89,8212000.0,11.7057,11.713,11.341,11.589,8212000.0
2005-05-18 11:30:00,15.9,15.92,15.74,15.75,3450500.0,11.5963,11.6109,11.4796,11.4869,3450500.0
2005-05-18 12:00:00,15.75,15.84,15.73,15.78,2182800.0,11.4869,11.5525,11.4723,11.5088,2182800.0
2005-05-18 12:30:00,15.78,15.9,15.77,15.89,1863200.0,11.5088,11.5963,11.5015,11.589,1863200.0
2005-05-18 13:00:00,15.89,15.9,15.79,15.84,1727500.0,11.589,11.5963,11.516,11.5525,1727500.0
2005-05-18 13:30:00,15.83,15.87,15.77,15.77,1909900.0,11.5452,11.5744,11.5015,11.5015,1909900.0
2005-05-18 14:00:00,15.77,15.84,15.77,15.82,1701900.0,11.5015,11.5525,11.5015,11.5379,1701900.0
2005-05-18 14:30:00,15.82,15.96,15.79,15.95,3792600.0,11.5379,11.64,11.516,11.6327,3792600.0
2005-05-18 15:00:00,15.94,15.96,15.87,15.9,2782600.0,11.6254,11.64,11.5744,11.5963,2782600.0
2005-05-18 15:30:00,15.9,15.94,15.81,15.94,4882700.0,11.5963,11.6254,11.5306,11.6254,4882700.0
2005-05-19 09:30:00,15.81,15.93,15.77,15.93,3910100.0,11.5306,11.6182,11.5015,11.6182,3910100.0
2005-05-19 10:00:00,15.93,16.01,15.85,15.88,3331700.0,11.6182,11.6765,11.5598,11.5817,3331700.0
2005-05-19 10:30:00,15.88,15.89,15.8,15.81,2468300.0,11.5817,11.589,11.5233,11.5306,2468300.0
2005-05-19 11:00:00,15.82,15.89,15.79,15.79,1816000.0,11.5379,11.589,11.516,11.516,1816000.0
2005-05-19 11:30:00,15.79,15.83,15.77,15.8,3203200.0,11.516,11.5452,11.5015,11.5233,3203200.0
2005-05-19 12:00:00,15.8,15.83,15.69,15.72,2898800.0,11.5233,11.5452,11.4431,11.465,2898800.0
2005-05-19 12:30:00,15.73,15.75,15.69,15.74,1172300.0,11.4723,11.4869,11.4431,11.4796,1172300.0
2005-05-19 13:00:00,15.74,15.79,15.7,15.71,1696100.0,11.4796,11.516,11.4504,11.4577,1696100.0
2005-05-19 13:30:00,15.72,15.72,15.6,15.64,2797700.0,11.465,11.465,11.3775,11.4067,2797700.0
2005-05-19 14:00:00,15.64,15.72,15.55,15.69,3528500.0,11.4067,11.465,11.341,11.4431,3528500.0
2005-05-19 14:30:00,15.69,15.69,15.59,15.63,2773800.0,11.4431,11.4431,11.3702,11.3994,2773800.0
2005-05-19 15:00:00,15.63,15.69,15.6,15.66,2125400.0,11.3994,11.4431,11.3775,11.4212,2125400.0
2005-05-19 15:30:00,15.67,15.73,15.66,15.73,3370100.0,11.4285,11.4723,11.4212,11.4723,3370100.0
2005-05-20 09:30:00,15.78,15.87,15.64,15.7,6016800.0,11.5088,11.5744,11.4067,11.4504,6016800.0
2005-05-20 10:00:00,15.7,15.79,15.67,15.76,3079900.0,11.4504,11.516,11.4285,11.4942,3079900.0
2005-05-20 10:30:00,15.76,15.89,15.75,15.84,3203100.0,11.4942,11.589,11.4869,11.5525,3203100.0
2005-05-20 11:00:00,15.85,15.86,15.8,15.8,1978300.0,11.5598,11.5671,11.5233,11.5233,1978300.0
2005-05-20 11:30:00,15.8,15.86,15.79,15.86,1111500.0,11.5233,11.5671,11.516,11.5671,1111500.0
2005-05-20 12:00:00,15.86,15.9,15.84,15.87,954000.0,11.5671,11.5963,11.5525,11.5744,954000.0
2005-05-20 12:30:00,15.87,15.87,15.84,15.86,609000.0,11.5744,11.5744,11.5525,11.5671,609000.0
2005-05-20 13:00:00,15.86,15.86,15.81,15.83,748000.0,11.5671,11.5671,11.5306,11.5452,748000.0
2005-05-20 13:30:00,15.83,15.86,15.82,15.83,992500.0,11.5452,11.5671,11.5379,11.5452,992500.0
2005-05-20 14:00:00,15.84,15.88,15.83,15.87,1062600.0,11.5525,11.5817,11.5452,11.5744,1062600.0
2005-05-20 14:30:00,15.87,15.9,15.86,15.87,2306000.0,11.5744,11.5963,11.5671,11.5744,2306000.0
2005-05-20 15:00:00,15.87,15.88,15.82,15.83,1772600.0,11.5744,11.5817,11.5379,11.5452,1772600.0
2005-05-20 15:30:00,15.84,15.87,15.83,15.86,3056200.0,11.5525,11.5744,11.5452,11.5671,3056200.0
2005-05-23 09:30:00,15.85,15.93,15.8,15.93,2911500.0,11.5598,11.6182,11.5233,11.6182,2911500.0
2005-05-23 10:00:00,15.93,16.04,15.92,15.96,2969200.0,11.6182,11.6984,11.6109,11.64,2969200.0
2005-05-23 10:30:00,15.96,16.0,15.84,15.86,4664000.0,11.64,11.6692,11.5525,11.5671,4664000.0
2005-05-23 11:00:00,15.87,15.93,15.82,15.91,1129800.0,11.5744,11.6182,11.5379,11.6036,1129800.0
2005-05-23 11:30:00,15.91,15.98,15.87,15.97,2160500.0,11.6036,11.6546,11.5744,11.6473,2160500.0
2005-05-23 12:00:00,15.97,16.01,15.95,16.0,1701200.0,11.6473,11.6765,11.6327,11.6692,1701200.0
2005-05-23 12:30:00,16.0,16.05,15.96,15.98,1766600.0,11.6692,11.7057,11.64,11.6546,1766600.0
2005-05-23 13:00:00,15.99,16.01,15.94,15.98,1954500.0,11.6619,11.6765,11.6254,11.6546,1954500.0
2005-05-23 13:30:00,15.98,16.01,15.97,16.0,833000.0,11.6546,11.6765,11.6473,11.6692,833000.0
2005-05-23 14:00:00,16.01,16.05,15.98,15.99,1835600.0,11.6765,11.7057,11.6546,11.6619,1835600.0
2005-05-23 14:30:00,16.0,16.09,15.98,16.05,3669900.0,11.6692,11.7348,11.6546,11.7057,3669900.0
2005-05-23 15:00:00,16.05,16.08,16.03,16.03,2394000.0,11.7057,11.7276,11.6911,11.6911,2394000.0
2005-05-23 15:30:00,16.04,16.07,15.96,16.03,5112200.0,11.6984,11.7203,11.64,11.6911,5112200.0
2005-05-24 09:30:00,15.92,16.15,15.91,16.11,3389200.0,11.6109,11.7786,11.6036,11.7494,3389200.0
2005-05-24 10:00:00,16.12,16.2,16.05,16.2,2548200.0,11.7567,11.8151,11.7057,11.8151,2548200.0
2005-05-24 10:30:00,16.19,16.25,16.18,16.24,3190900.0,11.8078,11.8515,11.8005,11.8442,3190900.0
2005-05-24 11:00:00,16.24,16.31,16.21,16.26,3575800.0,11.8442,11.8953,11.8224,11.8588,3575800.0
2005-05-24 11:30:00,16.27,16.4,16.25,16.35,2635600.0,11.8661,11.9609,11.8515,11.9245,2635600.0
2005-05-24 12:00:00,16.34,16.48,16.34,16.39,2668800.0,11.9172,12.0193,11.9172,11.9536,2668800.0
2005-05-24 12:30:00,16.38,16.47,16.38,16.42,1446200.0,11.9464,12.012,11.9464,11.9755,1446200.0
2005-05-24 13:00:00,16.42,16.45,16.35,16.37,1634400.0,11.9755,11.9974,11.9245,11.9391,1634400.0
2005-05-24 13:30:00,16.36,16.41,16.33,16.39,1089900.0,11.9318,11.9682,11.9099,11.9536,1089900.0
2005-05-24 14:00:00,16.38,16.42,16.35,16.4,2136200.0,11.9464,11.9755,11.9245,11.9609,2136200.0
2005-05-24 14:30:00,16.4,16.42,16.3,16.39,2828900.0,11.9609,11.9755,11.888,11.9536,2828900.0
2005-05-24 15:00:00,16.38,16.49,16.36,16.49,1794600.0,11.9464,12.0266,11.9318,12.0266,1794600.0
2005-05-24 15:30:00,16.49,16.5,16.45,16.48,4073500.0,12.0266,12.0339,11.9974,12.0193,4073500.0
2005-05-25 09:30:00,16.38,16.48,16.37,16.41,2995400.0,11.9464,12.0193,11.9391,11.9682,2995400.0
2005-05-25 10:00:00,16.41,16.43,16.32,16.33,2308500.0,11.9682,11.9828,11.9026,11.9099,2308500.0
2005-05-25 10:30:00,16.33,16.33,16.23,16.25,2499900.0,11.9099,11.9099,11.837,11.8515,2499900.0
2005-05-25 11:00:00,16.25,16.39,16.24,16.39,1296000.0,11.8515,11.9536,11.8442,11.9536,1296000.0
2005-05-25 11:30:00,16.38,16.4,16.33,16.36,984600.0,11.9464,11.9609,11.9099,11.9318,984600.0
2005-05-25 12:00:00,16.36,16.39,16.34,16.35,897400.0,11.9318,11.9536,11.9172,11.9245,897400.0
2005-05-25 12:30:00,16.35,16.4,16.35,16.35,740400.0,11.9245,11.9609,11.9245,11.9245,740400.0
2005-05-25 13:00:00,16.36,16.37,16.24,16.24,846400.0,11.9318,11.9391,11.8442,11.8442,846400.0
2005-05-25 13:30:00,16.24,16.33,16.24,16.32,1058200.0,11.8442,11.9099,11.8442,11.9026,1058200.0
2005-05-25 14:00:00,16.31,16.37,16.31,16.37,788700.0,11.8953,11.9391,11.8953,11.9391,788700.0
2005-05-25 14:30:00,16.37,16.39,16.33,16.35,1976400.0,11.9391,11.9536,11.9099,11.9245,1976400.0
2005-05-25 15:00:00,16.35,16.4,16.34,16.37,1125600.0,11.9245,11.9609,11.9172,11.9391,1125600.0
2005-05-25 15:30:00,16.38,16.42,16.37,16.4,2449500.0,11.9464,11.9755,11.9391,11.9609,2449500.0
2005-05-26 09:30:00,16.49,16.61,16.47,16.54,3127800.0,12.0266,12.1141,12.012,12.063,3127800.0
2005-05-26 10:00:00,16.54,16.68,16.54,16.61,3589200.0,12.063,12.1651,12.063,12.1141,3589200.0
2005-05-26 10:30:00,16.61,16.63,16.48,16.52,3373300.0,12.1141,12.1287,12.0193,12.0485,3373300.0
2005-05-26 11:00:00,16.52,16.61,16.48,16.57,1867400.0,12.0485,12.1141,12.0193,12.0849,1867400.0
2005-05-26 11:30:00,16.57,16.63,16.57,16.62,1760100.0,12.0849,12.1287,12.0849,12.1214,1760100.0
2005-05-26 12:00:00,16.63,16.65,16.62,16.63,697100.0,12.1287,12.1433,12.1214,12.1287,697100.0
2005-05-26 12:30:00,16.64,16.65,16.61,16.64,921000.0,12.136,12.1433,12.1141,12.136,921000.0
2005-05-26 13:00:00,16.65,16.67,16.61,16.64,4414100.0,12.1433,12.1579,12.1141,12.136,4414100.0
2005-05-26 13:30:00,16.64,16.67,16.63,16.66,624000.0,12.136,12.1579,12.1287,12.1506,624000.0
2005-05-26 14:00:00,16.66,16.75,16.65,16.74,1683700.0,12.1506,12.2162,12.1433,12.2089,1683700.0
2005-05-26 14:30:00,16.74,16.75,16.65,16.67,1630300.0,12.2089,12.2162,12.1433,12.1579,1630300.0
2005-05-26 15:00:00,16.67,16.72,16.67,16.71,1509700.0,12.1579,12.1943,12.1579,12.187,1509700.0
2005-05-26 15:30:00,16.71,16.75,16.68,16.7,2929100.0,12.187,12.2162,12.1651,12.1797,2929100.0
2005-05-27 09:30:00,16.65,16.68,16.54,16.55,2219800.0,12.1433,12.1651,12.063,12.0703,2219800.0
2005-05-27 10:00:00,16.55,16.6,16.35,16.43,3051700.0,12.0703,12.1068,11.9245,11.9828,3051700.0
2005-05-27 10:30:00,16.43,16.49,16.43,16.47,1547200.0,11.9828,12.0266,11.9828,12.012,1547200.0
2005-05-27 11:00:00,16.47,16.56,16.47,16.56,906600.0,12.012,12.0776,12.012,12.0776,906600.0
2005-05-27 11:30:00,16.55,16.56,16.41,16.42,1132800.0,12.0703,12.0776,11.9682,11.9755,1132800.0
2005-05-27 12:00:00,16.42,16.49,16.41,16.46,950100.0,11.9755,12.0266,11.9682,12.0047,950100.0
2005-05-27 12:30:00,16.45,16.49,16.45,16.49,385400.0,11.9974,12.0266,11.9974,12.0266,385400.0
2005-05-27 13:00:00,16.49,16.53,16.48,16.52,887400.0,12.0266,12.0558,12.0193,12.0485,887400.0
2005-05-27 13:30:00,16.51,16.52,16.39,16.47,457200.0,12.0412,12.0485,11.9536,12.012,457200.0
2005-05-27 14:00:00,16.47,16.53,16.47,16.53,449000.0,12.012,12.0558,12.012,12.0558,449000.0
2005-05-27 14:30:00,16.52,16.62,16.51,16.6,1309500.0,12.0485,12.1214,12.0412,12.1068,1309500.0
2005-05-27 15:00:00,16.6,16.62,16.59,16.62,800000.0,12.1068,12.1214,12.0995,12.1214,800000.0
2005-05-27 15:30:00,16.62,16.67,16.61,16.65,2596600.0,12.1214,12.1579,12.1141,12.1433,2596600.0
2005-05-31 09:30:00,16.78,16.8,16.44,16.52,4614100.0,12.2381,12.2527,11.9901,12.0485,4614100.0
2005-05-31 10:00:00,16.53,16.69,16.52,16.69,2431400.0,12.0558,12.1724,12.0485,12.1724,2431400.0
2005-05-31 10:30:00,16.69,16.74,16.55,16.55,2467900.0,12.1724,12.2089,12.0703,12.0703,2467900.0
2005-05-31 11:00:00,16.55,16.57,16.45,16.49,2685000.0,12.0703,12.0849,11.9974,12.0266,2685000.0
2005-05-31 11:30:00,16.49,16.52,16.47,16.5,1452500.0,12.0266,12.0485,12.012,12.0339,1452500.0
2005-05-31 12:00:00,16.51,16.56,16.46,16.55,1070000.0,12.0412,12.0776,12.0047,12.0703,1070000.0
2005-05-31 12:30:00,16.55,16.6,16.49,16.5,972800.0,12.0703,12.1068,12.0266,12.0339,972800.0
2005-05-31 13:00:00,16.5,16.55,16.49,16.53,613400.0,12.0339,12.0703,12.0266,12.0558,613400.0
2005-05-31 13:30:00,16.52,16.59,16.52,16.57,814900.0,12.0485,12.0995,12.0485,12.0849,814900.0
2005-05-31 14:00:00,16.57,16.58,16.52,16.52,650100.0,12.0849,12.0922,12.0485,12.0485,650100.0
2005-05-31 14:30:00,16.52,16.56,16.51,16.52,898400.0,12.0485,12.0776,12.0412,12.0485,898400.0
2005-05-31 15:00:00,16.52,16.54,16.47,16.49,1404100.0,12.0485,12.063,12.012,12.0266,1404100.0
2005-05-31 15:30:00,16.49,16.53,16.38,16.48,3110000.0,12.0266,12.0558,11.9464,12.0193,3110000.0
2005-06-01 09:30:00,16.46,16.58,16.41,16.58,2513400.0,12.0047,12.0922,11.9682,12.0922,2513400.0
2005-06-01 10:00:00,16.57,16.8,16.57,16.73,3353200.0,12.0849,12.2527,12.0849,12.2016,3353200.0
2005-06-01 10:30:00,16.72,16.73,16.62,16.66,1833100.0,12.1943,12.2016,12.1214,12.1506,1833100.0
2005-06-01 11:00:00,16.66,16.81,16.64,16.76,2264400.0,12.1506,12.26,12.136,12.2235,2264400.0
2005-06-01 11:30:00,16.77,16.78,16.74,16.76,1348700.0,12.2308,12.2381,12.2089,12.2235,1348700.0
2005-06-01 12:00:00,16.76,16.77,16.68,16.68,1318300.0,12.2235,12.2308,12.1651,12.1651,1318300.0
2005-06-01 12:30:00,16.68,16.76,16.66,16.74,1919100.0,12.1651,12.2235,12.1506,12.2089,1919100.0
2005-06-01 13:00:00,16.74,16.78,16.71,16.74,1067000.0,12.2089,12.2381,12.187,12.2089,1067000.0
2005-06-01 13:30:00,16.75,16.77,16.72,16.75,1000800.0,12.2162,12.2308,12.1943,12.2162,1000800.0
2005-06-01 14:00:00,16.75,16.77,16.69,16.69,1294700.0,12.2162,12.2308,12.1724,12.1724,1294700.0
2005-06-01 14:30:00,16.69,16.73,16.54,16.56,2767400.0,12.1724,12.2016,12.063,12.0776,2767400.0
2005-06-01 15:00:00,16.57,16.6,16.55,16.57,1378300.0,12.0849,12.1068,12.0703,12.0849,1378300.0
2005-06-01 15:30:00,16.56,16.67,16.55,16.65,2133900.0,12.0776,12.1579,12.0703,12.1433,2133900.0
2005-06-02 09:30:00,16.57,16.75,16.56,16.74,2826300.0,12.0849,12.2162,12.0776,12.2089,2826300.0
2005-06-02 10:00:00,16.74,16.76,16.63,16.68,1948300.0,12.2089,12.2235,12.1287,12.1651,1948300.0
2005-06-02 10:30:00,16.68,16.76,16.59,16.73,2634900.0,12.1651,12.2235,12.0995,12.2016,2634900.0
2005-06-02 11:00:00,16.71,16.78,16.69,16.75,1374200.0,12.187,12.2381,12.1724,12.2162,1374200.0
2005-06-02 11:30:00,16.74,16.77,16.72,16.73,657300.0,12.2089,12.2308,12.1943,12.2016,657300.0
2005-06-02 12:00:00,16.73,16.75,16.71,16.73,759100.0,12.2016,12.2162,12.187,12.2016,759100.0
2005-06-02 12:30:00,16.72,16.74,16.71,16.71,585400.0,12.1943,12.2089,12.187,12.187,585400.0
2005-06-02 13:00:00,16.71,16.72,16.63,16.66,1630600.0,12.187,12.1943,12.1287,12.1506,1630600.0
2005-06-02 13:30:00,16.66,16.72,16.63,16.66,1207400.0,12.1506,12.1943,12.1287,12.1506,1207400.0
2005-06-02 14:00:00,16.67,16.74,16.65,16.72,1500400.0,12.1579,12.2089,12.1433,12.1943,1500400.0
2005-06-02 14:30:00,16.72,16.76,16.69,16.74,2166900.0,12.1943,12.2235,12.1724,12.2089,2166900.0
2005-06-02 15:00:00,16.75,16.76,16.72,16.76,1491300.0,12.2162,12.2235,12.1943,12.2235,1491300.0
2005-06-02 15:30:00,16.75,16.86,16.75,16.86,3718700.0,12.2162,12.2964,12.2162,12.2964,3718700.0
2005-06-03 09:30:00,16.88,16.93,16.71,16.9,3213300.0,12.311,12.3475,12.187,12.3256,3213300.0
2005-06-03 10:00:00,16.89,16.9,16.74,16.76,2285000.0,12.3183,12.3256,12.2089,12.2235,2285000.0
2005-06-03 10:30:00,16.77,16.91,16.76,16.87,1747000.0,12.2308,12.3329,12.2235,12.3037,1747000.0
2005-06-03 11:00:00,16.86,16.87,16.79,16.8,708200.0,12.2964,12.3037,12.2454,12.2527,708200.0
2005-06-03 11:30:00,16.81,16.83,16.74,16.77,2830400.0,12.26,12.2745,12.2089,12.2308,2830400.0
2005-06-03 12:00:00,16.77,16.79,16.74,16.78,988200.0,12.2308,12.2454,12.2089,12.2381,988200.0
2005-06-03 12:30:00,16.77,16.81,16.75,16.81,610600.0,12.2308,12.26,12.2162,12.26,610600.0
2005-06-03 13:00:00,16.82,16.87,16.8,16.87,925400.0,12.2673,12.3037,12.2527,12.3037,925400.0
2005-06-03 13:30:00,16.87,16.9,16.86,16.86,848100.0,12.3037,12.3256,12.2964,12.2964,848100.0
2005-06-03 14:00:00,16.87,16.87,16.83,16.84,754900.0,12.3037,12.3037,12.2745,12.2818,754900.0
2005-06-03 14:30:00,16.84,16.85,16.76,16.8,1031600.0,12.2818,12.2891,12.2235,12.2527,1031600.0
2005-06-03 15:00:00,16.81,16.82,16.77,16.79,1065200.0,12.26,12.2673,12.2308,12.2454,1065200.0
2005-06-03 15:30:00,16.79,16.88,16.78,16.86,3002600.0,12.2454,12.311,12.2381,12.2964,3002600.0
2005-06-06 09:30:00,16.85,16.87,16.61,16.69,3970600.0,12.2891,12.3037,12.1141,12.1724,3970600.0
2005-06-06 10:00:00,16.69,16.78,16.66,16.7,1952300.0,12.1724,12.2381,12.1506,12.1797,1952300.0
2005-06-06 10:30:00,16.71,16.73,16.63,16.65,1504400.0,12.187,12.2016,12.1287,12.1433,1504400.0
2005-06-06 11:00:00,16.65,16.69,16.62,16.66,2156300.0,12.1433,12.1724,12.1214,12.1506,2156300.0
2005-06-06 11:30:00,16.66,16.68,16.63,16.63,658000.0,12.1506,12.1651,12.1287,12.1287,658000.0
2005-06-06 12:00:00,16.64,16.78,16.64,16.77,2250700.0,12.136,12.2381,12.136,12.2308,2250700.0
2005-06-06 12:30:00,16.77,16.8,16.72,16.75,1662400.0,12.2308,12.2527,12.1943,12.2162,1662400.0
2005-06-06 13:00:00,16.76,16.8,16.74,16.79,739200.0,12.2235,12.2527,12.2089,12.2454,739200.0
2005-06-06 13:30:00,16.79,16.87,16.79,16.82,1136800.0,12.2454,12.3037,12.2454,12.2673,1136800.0
2005-06-06 14:00:00,16.82,16.86,16.76,16.78,1840800.0,12.2673,12.2964,12.2235,12.2381,1840800.0
2005-06-06 14:30:00,16.79,16.83,16.76,16.77,1441900.0,12.2454,12.2745,12.2235,12.2308,1441900.0
2005-06-06 15:00:00,16.76,16.8,16.73,16.79,1398800.0,12.2235,12.2527,12.2016,12.2454,1398800.0
2005-06-06 15:30:00,16.8,16.85,16.78,16.82,2782800.0,12.2527,12.2891,12.2381,12.2673,2782800.0
2005-06-07 09:30:00,16.86,16.94,16.85,16.89,2594500.0,12.2964,12.3548,12.2891,12.3183,2594500.0
2005-06-07 10:00:00,16.89,17.04,16.88,16.9,3408700.0,12.3183,12.4277,12.311,12.3256,3408700.0
2005-06-07 10:30:00,16.99,17.01,16.91,16.94,1427600.0,12.3912,12.4058,12.3329,12.3548,1427600.0
2005-06-07 11:00:00,16.93,16.97,16.86,16.93,1178800.0,12.3475,12.3767,12.2964,12.3475,1178800.0
2005-06-07 11:30:00,16.93,16.99,16.93,16.99,913300.0,12.3475,12.3912,12.3475,12.3912,913300.0
2005-06-07 12:00:00,16.98,17.0,16.93,16.96,1072100.0,12.3839,12.3985,12.3475,12.3694,1072100.0
2005-06-07 12:30:00,16.97,16.98,16.94,16.95,539900.0,12.3767,12.3839,12.3548,12.3621,539900.0
2005-06-07 13:00:00,16.96,16.97,16.94,16.94,894400.0,12.3694,12.3767,12.3548,12.3548,894400.0
2005-06-07 13:30:00,16.94,16.95,16.83,16.84,2259300.0,12.3548,12.3621,12.2745,12.2818,2259300.0
2005-06-07 14:00:00,16.84,16.84,16.67,16.73,2268800.0,12.2818,12.2818,12.1579,12.2016,2268800.0
2005-06-07 14:30:00,16.73,16.78,16.7,16.72,2233700.0,12.2016,12.2381,12.1797,12.1943,2233700.0
2005-06-07 15:00:00,16.71,16.72,16.6,16.63,2400900.0,12.187,12.1943,12.1068,12.1287,2400900.0
2005-06-07 15:30:00,16.63,16.64,16.56,16.59,3112100.0,12.1287,12.136,12.0776,12.0995,3112100.0
2005-06-08 09:30:00,16.7,16.8,16.58,16.8,3300500.0,12.1797,12.2527,12.0922,12.2527,3300500.0
2005-06-08 10:00:00,16.79,16.9,16.77,16.8,2319100.0,12.2454,12.3256,12.2308,12.2527,2319100.0
2005-06-08 10:30:00,16.8,16.89,16.73,16.86,1989900.0,12.2527,12.3183,12.2016,12.2964,1989900.0
2005-06-08 11:00:00,16.87,16.88,16.81,16.85,1164900.0,12.3037,12.311,12.26,12.2891,1164900.0
2005-06-08 11:30:00,16.85,16.88,16.84,16.88,862000.0,12.2891,12.311,12.2818,12.311,862000.0
2005-06-08 12:00:00,16.87,16.95,16.82,16.89,1977300.0,12.3037,12.3621,12.2673,12.3183,1977300.0
2005-06-08 12:30:00,16.89,16.97,16.85,16.94,1917300.0,12.3183,12.3767,12.2891,12.3548,1917300.0
2005-06-08 13:00:00,16.95,16.95,16.89,16.91,1035300.0,12.3621,12.3621,12.3183,12.3329,1035300.0
2005-06-08 13:30:00,16.91,16.93,16.85,16.88,2001600.0,12.3329,12.3475,12.2891,12.311,2001600.0
2005-06-08 14:00:00,16.88,16.89,16.81,16.86,2632200.0,12.311,12.3183,12.26,12.2964,2632200.0
2005-06-08 14:30:00,16.86,16.87,16.83,16.83,1209200.0,12.2964,12.3037,12.2745,12.2745,1209200.0
2005-06-08 15:00:00,16.84,16.93,16.83,16.89,1654500.0,12.2818,12.3475,12.2745,12.3183,1654500.0
2005-06-08 15:30:00,16.88,16.9,16.85,16.89,2419700.0,12.311,12.3256,12.2891,12.3183,2419700.0
2005-06-09 09:30:00,16.83,16.94,16.83,16.9,2691000.0,12.2745,12.3548,12.2745,12.3256,2691000.0
2005-06-09 10:00:00,16.9,17.03,16.88,17.02,4217100.0,12.3256,12.4204,12.311,12.4131,4217100.0
2005-06-09 10:30:00,17.02,17.02,16.92,17.0,2291800.0,12.4131,12.4131,12.3402,12.3985,2291800.0
2005-06-09 11:00:00,17.0,17.04,16.95,16.97,1648100.0,12.3985,12.4277,12.3621,12.3767,1648100.0
2005-06-09 11:30:00,16.97,17.04,16.7,17.04,1428100.0,12.3767,12.4277,12.1797,12.4277,1428100.0
2005-06-09 12:00:00,17.04,17.22,17.03,17.21,3841100.0,12.4277,12.559,12.4204,12.5517,3841100.0
2005-06-09 12:30:00,17.21,17.29,17.2,17.23,2989700.0,12.5517,12.61,12.5444,12.5663,2989700.0
2005-06-09 13:00:00,17.23,17.23,17.08,17.13,1827200.0,12.5663,12.5663,12.4569,12.4933,1827200.0
2005-06-09 13:30:00,17.14,17.24,17.11,17.22,2425800.0,12.5006,12.5736,12.4788,12.559,2425800.0
2005-06-09 14:00:00,17.23,17.28,17.19,17.23,1925100.0,12.5663,12.6027,12.5371,12.5663,1925100.0
2005-06-09 14:30:00,17.24,17.35,17.21,17.31,2184100.0,12.5736,12.6538,12.5517,12.6246,2184100.0
2005-06-09 15:00:00,17.31,17.43,17.31,17.38,3161800.0,12.6246,12.7121,12.6246,12.6757,3161800.0
2005-06-09 15:30:00,17.39,17.39,17.32,17.38,4074000.0,12.683,12.683,12.6319,12.6757,4074000.0
2005-06-10 09:30:00,17.32,17.35,17.08,17.11,4922700.0,12.6319,12.6538,12.4569,12.4788,4922700.0
2005-06-10 10:00:00,17.11,17.12,16.99,17.01,3511400.0,12.4788,12.4861,12.3912,12.4058,3511400.0
2005-06-10 10:30:00,17.01,17.07,16.95,17.07,2204100.0,12.4058,12.4496,12.3621,12.4496,2204100.0
2005-06-10 11:00:00,17.06,17.08,16.99,17.06,1478800.0,12.4423,12.4569,12.3912,12.4423,1478800.0
2005-06-10 11:30:00,17.06,17.07,16.96,16.97,1904800.0,12.4423,12.4496,12.3694,12.3767,1904800.0
2005-06-10 12:00:00,16.98,17.03,16.97,17.0,981500.0,12.3839,12.4204,12.3767,12.3985,981500.0
2005-06-10 12:30:00,17.0,17.04,16.98,17.0,971900.0,12.3985,12.4277,12.3839,12.3985,971900.0
2005-06-10 13:00:00,17.0,17.08,16.99,17.04,608700.0,12.3985,12.4569,12.3912,12.4277,608700.0
2005-06-10 13:30:00,17.04,17.13,17.04,17.11,1233200.0,12.4277,12.4933,12.4277,12.4788,1233200.0
2005-06-10 14:00:00,17.12,17.13,17.09,17.1,1049400.0,12.4861,12.4933,12.4642,12.4715,1049400.0
2005-06-10 14:30:00,17.1,17.16,17.04,17.08,1748300.0,12.4715,12.5152,12.4277,12.4569,1748300.0
2005-06-10 15:00:00,17.08,17.17,17.07,17.16,1552600.0,12.4569,12.5225,12.4496,12.5152,1552600.0
2005-06-10 15:30:00,17.16,17.2,17.11,17.15,2487200.0,12.5152,12.5444,12.4788,12.5079,2487200.0
2005-06-13 09:30:00,16.96,17.12,16.91,16.98,2536200.0,12.3694,12.4861,12.3329,12.3839,2536200.0
2005-06-13 10:00:00,16.97,17.02,16.91,16.99,1939800.0,12.3767,12.4131,12.3329,12.3912,1939800.0
2005-06-13 10:30:00,16.98,17.2,16.17,17.13,2498900.0,12.3839,12.5444,11.7932,12.4933,2498900.0
2005-06-13 11:00:00,17.13,17.2,17.11,17.15,1210500.0,12.4933,12.5444,12.4788,12.5079,1210500.0
2005-06-13 11:30:00,17.15,17.15,17.06,17.06,1287800.0,12.5079,12.5079,12.4423,12.4423,1287800.0
2005-06-13 12:00:00,17.06,17.06,16.97,17.06,1708500.0,12.4423,12.4423,12.3767,12.4423,1708500.0
2005-06-13 12:30:00,17.06,17.08,17.03,17.05,988300.0,12.4423,12.4569,12.4204,12.435,988300.0
2005-06-13 13:00:00,17.05,17.06,17.0,17.03,1068000.0,12.435,12.4423,12.3985,12.4204,1068000.0
2005-06-13 13:30:00,17.04,17.06,16.99,17.02,758300.0,12.4277,12.4423,12.3912,12.4131,758300.0
2005-06-13 14:00:00,17.01,17.07,16.97,16.99,1292000.0,12.4058,12.4496,12.3767,12.3912,1292000.0
2005-06-13 14:30:00,16.99,17.02,16.97,17.01,1257700.0,12.3912,12.4131,12.3767,12.4058,1257700.0
2005-06-13 15:00:00,17.02,17.04,16.94,17.0,1259000.0,12.4131,12.4277,12.3548,12.3985,1259000.0
2005-06-13 15:30:00,17.0,17.01,16.96,16.99,1808400.0,12.3985,12.4058,12.3694,12.3912,1808400.0
2005-06-14 09:30:00,16.91,17.09,16.9,17.01,1952300.0,12.3329,12.4642,12.3256,12.4058,1952300.0
2005-06-14 10:00:00,17.01,17.01,16.9,16.93,1528100.0,12.4058,12.4058,12.3256,12.3475,1528100.0
2005-06-14 10:30:00,16.92,17.0,16.9,16.97,1872700.0,12.3402,12.3985,12.3256,12.3767,1872700.0
2005-06-14 11:00:00,16.96,17.0,16.93,16.94,737200.0,12.3694,12.3985,12.3475,12.3548,737200.0
2005-06-14 11:30:00,16.94,16.97,16.93,16.96,759400.0,12.3548,12.3767,12.3475,12.3694,759400.0
2005-06-14 12:00:00,16.95,16.96,16.88,16.88,774500.0,12.3621,12.3694,12.311,12.311,774500.0
2005-06-14 12:30:00,16.89,16.9,16.88,16.88,394700.0,12.3183,12.3256,12.311,12.311,394700.0
2005-06-14 13:00:00,16.88,16.89,16.83,16.85,598700.0,12.311,12.3183,12.2745,12.2891,598700.0
2005-06-14 13:30:00,16.85,16.91,16.83,16.9,1319000.0,12.2891,12.3329,12.2745,12.3256,1319000.0
2005-06-14 14:00:00,16.9,16.91,16.83,16.85,1158300.0,12.3256,12.3329,12.2745,12.2891,1158300.0
2005-06-14 14:30:00,16.84,16.85,16.82,16.84,958000.0,12.2818,12.2891,12.2673,12.2818,958000.0
2005-06-14 15:00:00,16.84,16.89,16.83,16.86,1330000.0,12.2818,12.3183,12.2745,12.2964,1330000.0
2005-06-14 15:30:00,16.86,16.91,16.83,16.9,2157900.0,12.2964,12.3329,12.2745,12.3256,2157900.0
2005-06-15 09:30:00,16.96,17.02,16.88,16.88,2329300.0,12.3694,12.4131,12.311,12.311,2329300.0
2005-06-15 10:00:00,16.88,16.93,16.69,16.73,2885500.0,12.311,12.3475,12.1724,12.2016,2885500.0
2005-06-15 10:30:00,16.73,16.98,16.51,16.55,2913400.0,12.2016,12.3839,12.0412,12.0703,2913400.0
2005-06-15 11:00:00,16.56,16.67,16.55,16.59,1690200.0,12.0776,12.1579,12.0703,12.0995,1690200.0
2005-06-15 11:30:00,16.6,16.61,16.53,16.55,1102300.0,12.1068,12.1141,12.0558,12.0703,1102300.0
2005-06-15 12:00:00,16.55,16.61,16.54,16.6,780100.0,12.0703,12.1141,12.063,12.1068,780100.0
2005-06-15 12:30:00,16.6,16.71,16.59,16.66,1028100.0,12.1068,12.187,12.0995,12.1506,1028100.0
2005-06-15 13:00:00,16.66,16.69,16.62,16.63,571100.0,12.1506,12.1724,12.1214,12.1287,571100.0
2005-06-15 13:30:00,16.63,16.64,16.59,16.62,853800.0,12.1287,12.136,12.0995,12.1214,853800.0
2005-06-15 14:00:00,16.62,16.75,16.61,16.74,1459400.0,12.1214,12.2162,12.1141,12.2089,1459400.0
2005-06-15 14:30:00,16.74,16.79,16.72,16.75,1882700.0,12.2089,12.2454,12.1943,12.2162,1882700.0
2005-06-15 15:00:00,16.76,16.85,16.73,16.84,1959100.0,12.2235,12.2891,12.2016,12.2818,1959100.0
2005-06-15 15:30:00,16.84,16.92,16.83,16.9,3231500.0,12.2818,12.3402,12.2745,12.3256,3231500.0
2005-06-16 09:30:00,16.88,17.16,16.87,17.08,3725800.0,12.311,12.5152,12.3037,12.4569,3725800.0
2005-06-16 10:00:00,17.08,17.16,17.02,17.08,2314900.0,12.4569,12.5152,12.4131,12.4569,2314900.0
2005-06-16 10:30:00,17.08,17.17,17.05,17.08,2576500.0,12.4569,12.5225,12.435,12.4569,2576500.0
2005-06-16 11:00:00,17.09,17.09,16.99,17.02,2231600.0,12.4642,12.4642,12.3912,12.4131,2231600.0
2005-06-16 11:30:00,17.03,17.06,17.02,17.04,825500.0,12.4204,12.4423,12.4131,12.4277,825500.0
2005-06-16 12:00:00,17.03,17.05,16.92,16.95,1812100.0,12.4204,12.435,12.3402,12.3621,1812100.0
2005-06-16 12:30:00,16.94,17.01,16.94,16.98,710800.0,12.3548,12.4058,12.3548,12.3839,710800.0
2005-06-16 13:00:00,16.97,16.98,16.94,16.95,716300.0,12.3767,12.3839,12.3548,12.3621,716300.0
2005-06-16 13:30:00,16.95,16.97,16.9,16.92,715000.0,12.3621,12.3767,12.3256,12.3402,715000.0
2005-06-16 14:00:00,16.91,16.95,16.75,16.85,3415500.0,12.3329,12.3621,12.2162,12.2891,3415500.0
2005-06-16 14:30:00,16.85,16.88,16.79,16.83,1709600.0,12.2891,12.311,12.2454,12.2745,1709600.0
2005-06-16 15:00:00,16.84,16.86,16.79,16.86,1988500.0,12.2818,12.2964,12.2454,12.2964,1988500.0
2005-06-16 15:30:00,16.86,16.9,16.84,16.86,2621100.0,12.2964,12.3256,12.2818,12.2964,2621100.0
2005-06-17 09:30:00,17.17,17.17,16.91,16.93,10683400.0,12.5225,12.5225,12.3329,12.3475,10683400.0
2005-06-17 10:00:00,16.93,16.95,16.75,16.8,2829500.0,12.3475,12.3621,12.2162,12.2527,2829500.0
2005-06-17 10:30:00,16.8,16.87,16.79,16.82,1099800.0,12.2527,12.3037,12.2454,12.2673,1099800.0
2005-06-17 11:00:00,16.82,17.1,16.76,16.81,1422600.0,12.2673,12.4715,12.2235,12.26,1422600.0
2005-06-17 11:30:00,16.81,16.87,16.8,16.84,1280200.0,12.26,12.3037,12.2527,12.2818,1280200.0
2005-06-17 12:00:00,16.84,16.88,16.84,16.85,776400.0,12.2818,12.311,12.2818,12.2891,776400.0
2005-06-17 12:30:00,16.85,16.88,16.85,16.86,316200.0,12.2891,12.311,12.2891,12.2964,316200.0
2005-06-17 13:00:00,16.86,16.97,16.85,16.94,1529800.0,12.2964,12.3767,12.2891,12.3548,1529800.0
2005-06-17 13:30:00,16.93,16.95,16.89,16.92,1211700.0,12.3475,12.3621,12.3183,12.3402,1211700.0
2005-06-17 14:00:00,16.91,16.95,16.84,16.89,1643000.0,12.3329,12.3621,12.2818,12.3183,1643000.0
2005-06-17 14:30:00,16.89,16.93,16.88,16.93,1459700.0,12.3183,12.3475,12.311,12.3475,1459700.0
2005-06-17 15:00:00,16.92,16.98,16.92,16.94,1366900.0,12.3402,12.3839,12.3402,12.3548,1366900.0
2005-06-17 15:30:00,16.95,17.0,16.91,16.91,2706000.0,12.3621,12.3985,12.3329,12.3329,2706000.0
2005-06-20 09:30:00,16.7,16.83,16.67,16.76,1734400.0,12.1797,12.2745,12.1579,12.2235,1734400.0
2005-06-20 10:00:00,16.75,16.76,16.66,16.71,1555400.0,12.2162,12.2235,12.1506,12.187,1555400.0
2005-06-20 10:30:00,16.71,16.81,16.68,16.71,1322300.0,12.187,12.26,12.1651,12.187,1322300.0
2005-06-20 11:00:00,16.71,16.75,16.67,16.71,1413200.0,12.187,12.2162,12.1579,12.187,1413200.0
2005-06-20 11:30:00,16.7,16.75,16.67,16.74,833200.0,12.1797,12.2162,12.1579,12.2089,833200.0
2005-06-20 12:00:00,16.75,16.78,16.7,16.75,1361800.0,12.2162,12.2381,12.1797,12.2162,1361800.0
2005-06-20 12:30:00,16.75,16.75,16.7,16.73,629500.0,12.2162,12.2162,12.1797,12.2016,629500.0
2005-06-20 13:00:00,16.74,16.74,16.67,16.68,705600.0,12.2089,12.2089,12.1579,12.1651,705600.0
2005-06-20 13:30:00,16.69,16.71,16.65,16.66,1200000.0,12.1724,12.187,12.1433,12.1506,1200000.0
2005-06-20 14:00:00,16.67,16.69,16.61,16.69,1299300.0,12.1579,12.1724,12.1141,12.1724,1299300.0
2005-06-20 14:30:00,16.69,16.74,16.67,16.71,1268100.0,12.1724,12.2089,12.1579,12.187,1268100.0
2005-06-20 15:00:00,16.71,16.73,16.68,16.7,2353300.0,12.187,12.2016,12.1651,12.1797,2353300.0
2005-06-20 15:30:00,16.7,16.72,16.67,16.67,1764900.0,12.1797,12.1943,12.1579,12.1579,1764900.0
2005-06-21 09:30:00,16.66,16.78,16.61,16.66,2742200.0,12.1506,12.2381,12.1141,12.1506,2742200.0
2005-06-21 10:00:00,16.66,16.78,16.63,16.75,1855900.0,12.1506,12.2381,12.1287,12.2162,1855900.0
2005-06-21 10:30:00,16.76,16.83,16.7,16.71,1942300.0,12.2235,12.2745,12.1797,12.187,1942300.0
2005-06-21 11:00:00,16.71,16.75,16.69,16.7,712200.0,12.187,12.2162,12.1724,12.1797,712200.0
2005-06-21 11:30:00,16.69,16.73,16.68,16.73,478700.0,12.1724,12.2016,12.1651,12.2016,478700.0
2005-06-21 12:00:00,16.73,16.75,16.7,16.73,360100.0,12.2016,12.2162,12.1797,12.2016,360100.0
2005-06-21 12:30:00,16.72,16.78,16.7,16.76,930900.0,12.1943,12.2381,12.1797,12.2235,930900.0
2005-06-21 13:00:00,16.77,16.77,16.66,16.72,1510200.0,12.2308,12.2308,12.1506,12.1943,1510200.0
2005-06-21 13:30:00,16.72,16.76,16.68,16.76,1287600.0,12.1943,12.2235,12.1651,12.2235,1287600.0
2005-06-21 14:00:00,16.75,16.76,16.66,16.73,1183700.0,12.2162,12.2235,12.1506,12.2016,1183700.0
2005-06-21 14:30:00,16.73,16.74,16.7,16.71,916100.0,12.2016,12.2089,12.1797,12.187,916100.0
2005-06-21 15:00:00,16.71,16.73,16.64,16.66,2001000.0,12.187,12.2016,12.136,12.1506,2001000.0
2005-06-21 15:30:00,16.67,16.73,16.65,16.68,1889500.0,12.1579,12.2016,12.1433,12.1651,1889500.0
2005-06-22 09:30:00,16.81,16.88,16.77,16.8,1729900.0,12.26,12.311,12.2308,12.2527,1729900.0
2005-06-22 10:00:00,16.79,16.81,16.75,16.79,783200.0,12.2454,12.26,12.2162,12.2454,783200.0
2005-06-22 10:30:00,16.78,16.9,16.72,16.74,1938700.0,12.2381,12.3256,12.1943,12.2089,1938700.0
2005-06-22 11:00:00,16.74,16.8,16.68,16.77,1489500.0,12.2089,12.2527,12.1651,12.2308,1489500.0
2005-06-22 11:30:00,16.76,16.8,16.72,16.73,563600.0,12.2235,12.2527,12.1943,12.2016,563600.0
2005-06-22 12:00:00,16.72,16.8,16.72,16.77,459200.0,12.1943,12.2527,12.1943,12.2308,459200.0
2005-06-22 12:30:00,16.77,16.87,16.76,16.85,643100.0,12.2308,12.3037,12.2235,12.2891,643100.0
2005-06-22 13:00:00,16.86,16.9,16.84,16.85,1202500.0,12.2964,12.3256,12.2818,12.2891,1202500.0
2005-06-22 13:30:00,16.84,16.86,16.82,16.83,357300.0,12.2818,12.2964,12.2673,12.2745,357300.0
2005-06-22 14:00:00,16.82,16.84,16.79,16.82,660300.0,12.2673,12.2818,12.2454,12.2673,660300.0
2005-06-22 14:30:00,16.82,16.83,16.78,16.82,547100.0,12.2673,12.2745,12.2381,12.2673,547100.0
2005-06-22 15:00:00,16.81,16.88,16.78,16.85,1929200.0,12.26,12.311,12.2381,12.2891,1929200.0
2005-06-22 15:30:00,16.86,16.9,16.83,16.88,3819300.0,12.2964,12.3256,12.2745,12.311,3819300.0
2005-06-23 09:30:00,16.94,17.14,16.89,17.13,3290600.0,12.3548,12.5006,12.3183,12.4933,3290600.0
2005-06-23 10:00:00,17.13,17.15,16.91,16.96,2937900.0,12.4933,12.5079,12.3329,12.3694,2937900.0
2005-06-23 10:30:00,16.95,16.98,16.85,16.96,2621300.0,12.3621,12.3839,12.2891,12.3694,2621300.0
2005-06-23 11:00:00,16.96,17.1,16.92,17.06,1793600.0,12.3694,12.4715,12.3402,12.4423,1793600.0
2005-06-23 11:30:00,17.06,17.27,17.06,17.21,3397200.0,12.4423,12.5955,12.4423,12.5517,3397200.0
2005-06-23 12:00:00,17.21,17.27,17.17,17.22,2089100.0,12.5517,12.5955,12.5225,12.559,2089100.0
2005-06-23 12:30:00,17.22,17.25,17.18,17.18,976100.0,12.559,12.5809,12.5298,12.5298,976100.0
2005-06-23 13:00:00,17.18,17.2,17.09,17.14,2740000.0,12.5298,12.5444,12.4642,12.5006,2740000.0
2005-06-23 13:30:00,17.15,17.15,16.98,17.04,3302500.0,12.5079,12.5079,12.3839,12.4277,3302500.0
2005-06-23 14:00:00,17.04,17.12,17.0,17.09,2494900.0,12.4277,12.4861,12.3985,12.4642,2494900.0
2005-06-23 14:30:00,17.09,17.15,17.03,17.06,1362200.0,12.4642,12.5079,12.4204,12.4423,1362200.0
2005-06-23 15:00:00,17.06,17.07,16.98,16.99,2969700.0,12.4423,12.4496,12.3839,12.3912,2969700.0
2005-06-23 15:30:00,16.99,17.01,16.84,16.91,4730500.0,12.3912,12.4058,12.2818,12.3329,4730500.0
2005-06-24 09:30:00,16.88,16.98,16.77,16.89,2200800.0,12.311,12.3839,12.2308,12.3183,2200800.0
2005-06-24 10:00:00,16.89,16.9,16.7,16.7,1857200.0,12.3183,12.3256,12.1797,12.1797,1857200.0
2005-06-24 10:30:00,16.7,16.71,16.64,16.66,1522000.0,12.1797,12.187,12.136,12.1506,1522000.0
2005-06-24 11:00:00,16.65,16.77,16.65,16.72,945200.0,12.1433,12.2308,12.1433,12.1943,945200.0
2005-06-24 11:30:00,16.72,16.74,16.65,16.66,772800.0,12.1943,12.2089,12.1433,12.1506,772800.0
2005-06-24 12:00:00,16.66,16.7,16.64,16.66,562900.0,12.1506,12.1797,12.136,12.1506,562900.0
2005-06-24 12:30:00,16.66,16.69,16.65,16.66,390400.0,12.1506,12.1724,12.1433,12.1506,390400.0
2005-06-24 13:00:00,16.67,16.67,16.6,16.62,608100.0,12.1579,12.1579,12.1068,12.1214,608100.0
2005-06-24 13:30:00,16.62,16.65,16.59,16.64,685900.0,12.1214,12.1433,12.0995,12.136,685900.0
2005-06-24 14:00:00,16.64,16.64,16.51,16.53,1658200.0,12.136,12.136,12.0412,12.0558,1658200.0
2005-06-24 14:30:00,16.53,16.59,16.52,16.55,1008500.0,12.0558,12.0995,12.0485,12.0703,1008500.0
2005-06-24 15:00:00,16.56,16.59,16.52,16.58,1211800.0,12.0776,12.0995,12.0485,12.0922,1211800.0
2005-06-24 15:30:00,16.58,16.61,16.48,16.48,2147400.0,12.0922,12.1141,12.0193,12.0193,2147400.0
2005-06-27 09:30:00,16.42,16.49,16.34,16.36,2105500.0,11.9755,12.0266,11.9172,11.9318,2105500.0
2005-06-27 10:00:00,16.36,16.4,16.24,16.33,2102100.0,11.9318,11.9609,11.8442,11.9099,2102100.0
2005-06-27 10:30:00,16.33,16.41,16.31,16.39,1326800.0,11.9099,11.9682,11.8953,11.9536,1326800.0
2005-06-27 11:00:00,16.39,16.4,16.33,16.36,760100.0,11.9536,11.9609,11.9099,11.9318,760100.0
2005-06-27 11:30:00,16.36,16.37,16.29,16.33,785500.0,11.9318,11.9391,11.8807,11.9099,785500.0
2005-06-27 12:00:00,16.34,16.34,16.28,16.33,757200.0,11.9172,11.9172,11.8734,11.9099,757200.0
2005-06-27 12:30:00,16.32,16.33,16.27,16.3,938200.0,11.9026,11.9099,11.8661,11.888,938200.0
2005-06-27 13:00:00,16.29,16.33,16.24,16.32,1079300.0,11.8807,11.9099,11.8442,11.9026,1079300.0
2005-06-27 13:30:00,16.32,16.35,16.22,16.22,984500.0,11.9026,11.9245,11.8297,11.8297,984500.0
2005-06-27 14:00:00,16.22,16.28,16.21,16.25,687300.0,11.8297,11.8734,11.8224,11.8515,687300.0
2005-06-27 14:30:00,16.25,16.29,16.24,16.25,773100.0,11.8515,11.8807,11.8442,11.8515,773100.0
2005-06-27 15:00:00,16.26,16.29,16.23,16.28,1300400.0,11.8588,11.8807,11.837,11.8734,1300400.0
2005-06-27 15:30:00,16.27,16.45,16.22,16.22,2257200.0,11.8661,11.9974,11.8297,11.8297,2257200.0
2005-06-28 09:30:00,16.32,16.41,16.28,16.38,1899800.0,11.9026,11.9682,11.8734,11.9464,1899800.0
2005-06-28 10:00:00,16.37,16.41,16.3,16.3,1353600.0,11.9391,11.9682,11.888,11.888,1353600.0
2005-06-28 10:30:00,16.3,16.35,16.25,16.3,977400.0,11.888,11.9245,11.8515,11.888,977400.0
2005-06-28 11:00:00,16.3,16.32,16.24,16.27,1225800.0,11.888,11.9026,11.8442,11.8661,1225800.0
2005-06-28 11:30:00,16.27,16.32,16.26,16.29,548800.0,11.8661,11.9026,11.8588,11.8807,548800.0
2005-06-28 12:00:00,16.3,16.35,16.28,16.32,521400.0,11.888,11.9245,11.8734,11.9026,521400.0
2005-06-28 12:30:00,16.31,16.32,16.28,16.28,344800.0,11.8953,11.9026,11.8734,11.8734,344800.0
2005-06-28 13:00:00,16.28,16.35,16.27,16.32,609300.0,11.8734,11.9245,11.8661,11.9026,609300.0
2005-06-28 13:30:00,16.32,16.37,16.32,16.34,431100.0,11.9026,11.9391,11.9026,11.9172,431100.0
2005-06-28 14:00:00,16.35,16.38,16.33,16.36,554800.0,11.9245,11.9464,11.9099,11.9318,554800.0
2005-06-28 14:30:00,16.36,16.41,16.34,16.4,987200.0,11.9318,11.9682,11.9172,11.9609,987200.0
2005-06-28 15:00:00,16.39,16.42,16.36,16.4,767600.0,11.9536,11.9755,11.9318,11.9609,767600.0
2005-06-28 15:30:00,16.38,16.41,16.31,16.31,1424900.0,11.9464,11.9682,11.8953,11.8953,1424900.0
2005-06-29 09:30:00,16.36,16.5,16.22,16.24,2466300.0,11.9318,12.0339,11.8297,11.8442,2466300.0
2005-06-29 10:00:00,16.24,16.28,16.22,16.25,1195900.0,11.8442,11.8734,11.8297,11.8515,1195900.0
2005-06-29 10:30:00,16.24,16.36,16.23,16.33,1400800.0,11.8442,11.9318,11.837,11.9099,1400800.0
2005-06-29 11:00:00,16.33,16.33,16.25,16.32,577100.0,11.9099,11.9099,11.8515,11.9026,577100.0
2005-06-29 11:30:00,16.31,16.34,16.27,16.28,495100.0,11.8953,11.9172,11.8661,11.8734,495100.0
2005-06-29 12:00:00,16.28,16.29,16.25,16.27,475000.0,11.8734,11.8807,11.8515,11.8661,475000.0
2005-06-29 12:30:00,16.27,16.31,16.24,16.27,1244700.0,11.8661,11.8953,11.8442,11.8661,1244700.0
2005-06-29 13:00:00,16.27,16.28,16.23,16.27,801700.0,11.8661,11.8734,11.837,11.8661,801700.0
2005-06-29 13:30:00,16.27,16.28,16.18,16.21,1790800.0,11.8661,11.8734,11.8005,11.8224,1790800.0
2005-06-29 14:00:00,16.21,16.24,16.19,16.21,767800.0,11.8224,11.8442,11.8078,11.8224,767800.0
2005-06-29 14:30:00,16.22,16.22,16.11,16.17,1393500.0,11.8297,11.8297,11.7494,11.7932,1393500.0
2005-06-29 15:00:00,16.16,16.22,16.15,16.21,1347100.0,11.7859,11.8297,11.7786,11.8224,1347100.0
2005-06-29 15:30:00,16.21,16.24,16.18,16.21,1514100.0,11.8224,11.8442,11.8005,11.8224,1514100.0
2005-06-30 09:30:00,16.11,16.36,16.11,16.31,3251500.0,11.7494,11.9318,11.7494,11.8953,3251500.0
2005-06-30 10:00:00,16.31,16.42,16.3,16.31,2890200.0,11.8953,11.9755,11.888,11.8953,2890200.0
2005-06-30 10:30:00,16.31,16.34,16.29,16.29,826100.0,11.8953,11.9172,11.8807,11.8807,826100.0
2005-06-30 11:00:00,16.29,16.33,16.26,16.31,990000.0,11.8807,11.9099,11.8588,11.8953,990000.0
2005-06-30 11:30:00,16.31,16.35,16.25,16.33,934000.0,11.8953,11.9245,11.8515,11.9099,934000.0
2005-06-30 12:00:00,16.32,16.34,16.3,16.3,389100.0,11.9026,11.9172,11.888,11.888,389100.0
2005-06-30 12:30:00,16.31,16.32,16.28,16.28,313400.0,11.8953,11.9026,11.8734,11.8734,313400.0
2005-06-30 13:00:00,16.28,16.32,16.28,16.3,283400.0,11.8734,11.9026,11.8734,11.888,283400.0
2005-06-30 13:30:00,16.3,16.39,16.29,16.36,847200.0,11.888,11.9536,11.8807,11.9318,847200.0
2005-06-30 14:00:00,16.37,16.39,16.26,16.3,1415700.0,11.9391,11.9536,11.8588,11.888,1415700.0
2005-06-30 14:30:00,16.29,16.31,16.19,16.26,1925800.0,11.8807,11.8953,11.8078,11.8588,1925800.0
2005-06-30 15:00:00,16.26,16.33,16.25,16.29,1046700.0,11.8588,11.9099,11.8515,11.8807,1046700.0
2005-06-30 15:30:00,16.29,16.3,16.13,16.17,2334500.0,11.8807,11.888,11.764,11.7932,2334500.0
2005-07-01 09:30:00,16.3,16.35,16.21,16.3,1713400.0,11.888,11.9245,11.8224,11.888,1713400.0
2005-07-01 10:00:00,16.3,16.36,16.27,16.32,1392700.0,11.888,11.9318,11.8661,11.9026,1392700.0
2005-07-01 10:30:00,16.32,16.35,16.25,16.27,1098600.0,11.9026,11.9245,11.8515,11.8661,1098600.0
2005-07-01 11:00:00,16.27,16.29,16.2,16.27,1098500.0,11.8661,11.8807,11.8151,11.8661,1098500.0
2005-07-01 11:30:00,16.27,16.27,16.17,16.2,1030500.0,11.8661,11.8661,11.7932,11.8151,1030500.0
2005-07-01 12:00:00,16.21,16.28,16.18,16.22,788500.0,11.8224,11.8734,11.8005,11.8297,788500.0
2005-07-01 12:30:00,16.22,16.23,16.11,16.16,1368100.0,11.8297,11.837,11.7494,11.7859,1368100.0
2005-07-01 13:00:00,16.16,16.2,16.13,16.18,610600.0,11.7859,11.8151,11.764,11.8005,610600.0
2005-07-01 13:30:00,16.18,16.23,16.16,16.19,452700.0,11.8005,11.837,11.7859,11.8078,452700.0
2005-07-01 14:00:00,16.19,16.21,16.15,16.16,403500.0,11.8078,11.8224,11.7786,11.7859,403500.0
2005-07-01 14:30:00,16.16,16.16,16.1,16.11,613100.0,11.7859,11.7859,11.7421,11.7494,613100.0
2005-07-01 15:00:00,16.11,16.16,16.1,16.14,507600.0,11.7494,11.7859,11.7421,11.7713,507600.0
2005-07-01 15:30:00,16.14,16.23,16.13,16.14,1446300.0,11.7713,11.837,11.764,11.7713,1446300.0
2005-07-05 09:30:00,16.08,16.11,16.01,16.03,2290800.0,11.7276,11.7494,11.6765,11.6911,2290800.0
2005-07-05 10:00:00,16.04,16.23,16.03,16.23,1908900.0,11.6984,11.837,11.6911,11.837,1908900.0
2005-07-05 10:30:00,16.23,16.35,16.22,16.32,2171000.0,11.837,11.9245,11.8297,11.9026,2171000.0
2005-07-05 11:00:00,16.32,16.34,16.26,16.28,1340000.0,11.9026,11.9172,11.8588,11.8734,1340000.0
2005-07-05 11:30:00,16.29,16.32,16.27,16.32,730000.0,11.8807,11.9026,11.8661,11.9026,730000.0
2005-07-05 12:00:00,16.32,16.36,16.32,16.35,700200.0,11.9026,11.9318,11.9026,11.9245,700200.0
2005-07-05 12:30:00,16.35,16.37,16.31,16.31,804900.0,11.9245,11.9391,11.8953,11.8953,804900.0
2005-07-05 13:00:00,16.31,16.32,16.27,16.29,964300.0,11.8953,11.9026,11.8661,11.8807,964300.0
2005-07-05 13:30:00,16.29,16.32,16.25,16.28,779500.0,11.8807,11.9026,11.8515,11.8734,779500.0
2005-07-05 14:00:00,16.28,16.31,16.24,16.27,649800.0,11.8734,11.8953,11.8442,11.8661,649800.0
2005-07-05 14:30:00,16.27,16.34,16.26,16.29,1044000.0,11.8661,11.9172,11.8588,11.8807,1044000.0
2005-07-05 15:00:00,16.31,16.32,16.22,16.22,1103800.0,11.8953,11.9026,11.8297,11.8297,1103800.0
2005-07-05 15:30:00,16.23,16.29,16.22,16.28,1689500.0,11.837,11.8807,11.8297,11.8734,1689500.0
2005-07-06 09:30:00,16.24,16.28,16.19,16.19,2092900.0,11.8442,11.8734,11.8078,11.8078,2092900.0
2005-07-06 10:00:00,16.19,16.27,16.15,16.19,1632100.0,11.8078,11.8661,11.7786,11.8078,1632100.0
2005-07-06 10:30:00,16.19,16.25,16.17,16.23,833700.0,11.8078,11.8515,11.7932,11.837,833700.0
2005-07-06 11:00:00,16.23,16.25,16.19,16.23,945200.0,11.837,11.8515,11.8078,11.837,945200.0
2005-07-06 11:30:00,16.22,16.29,16.22,16.24,877400.0,11.8297,11.8807,11.8297,11.8442,877400.0
2005-07-06 12:00:00,16.24,16.25,16.17,16.18,811700.0,11.8442,11.8515,11.7932,11.8005,811700.0
2005-07-06 12:30:00,16.18,16.21,16.15,16.17,872300.0,11.8005,11.8224,11.7786,11.7932,872300.0
2005-07-06 13:00:00,16.17,16.25,16.16,16.24,917900.0,11.7932,11.8515,11.7859,11.8442,917900.0
2005-07-06 13:30:00,16.24,16.28,16.22,16.26,704600.0,11.8442,11.8734,11.8297,11.8588,704600.0
2005-07-06 14:00:00,16.27,16.29,16.18,16.2,1188100.0,11.8661,11.8807,11.8005,11.8151,1188100.0
2005-07-06 14:30:00,16.2,16.23,16.14,16.18,1752400.0,11.8151,11.837,11.7713,11.8005,1752400.0
2005-07-06 15:00:00,16.17,16.2,16.15,16.18,1086600.0,11.7932,11.8151,11.7786,11.8005,1086600.0
2005-07-06 15:30:00,16.17,16.18,16.1,16.12,2003100.0,11.7932,11.8005,11.7421,11.7567,2003100.0
2005-07-07 09:30:00,16.02,16.28,15.99,16.16,4361900.0,11.6838,11.8734,11.6619,11.7859,4361900.0
2005-07-07 10:00:00,16.16,16.34,16.15,16.23,2304200.0,11.7859,11.9172,11.7786,11.837,2304200.0
2005-07-07 10:30:00,16.23,16.26,16.18,16.19,1472100.0,11.837,11.8588,11.8005,11.8078,1472100.0
2005-07-07 11:00:00,16.19,16.22,16.13,16.21,1262400.0,11.8078,11.8297,11.764,11.8224,1262400.0
2005-07-07 11:30:00,16.21,16.28,16.16,16.26,889800.0,11.8224,11.8734,11.7859,11.8588,889800.0
2005-07-07 12:00:00,16.27,16.32,16.23,16.28,1470200.0,11.8661,11.9026,11.837,11.8734,1470200.0
2005-07-07 12:30:00,16.27,16.29,16.25,16.27,919700.0,11.8661,11.8807,11.8515,11.8661,919700.0
2005-07-07 13:00:00,16.27,16.28,16.25,16.26,445600.0,11.8661,11.8734,11.8515,11.8588,445600.0
2005-07-07 13:30:00,16.26,16.36,16.25,16.32,2246100.0,11.8588,11.9318,11.8515,11.9026,2246100.0
2005-07-07 14:00:00,16.31,16.34,16.29,16.3,1106600.0,11.8953,11.9172,11.8807,11.888,1106600.0
2005-07-07 14:30:00,16.31,16.32,16.23,16.32,1264700.0,11.8953,11.9026,11.837,11.9026,1264700.0
2005-07-07 15:00:00,16.31,16.35,16.27,16.28,2043600.0,11.8953,11.9245,11.8661,11.8734,2043600.0
2005-07-07 15:30:00,16.28,16.37,16.25,16.35,2972100.0,11.8734,11.9391,11.8515,11.9245,2972100.0
2005-07-08 09:30:00,16.39,16.45,16.3,16.31,2557700.0,11.9536,11.9974,11.888,11.8953,2557700.0
2005-07-08 10:00:00,16.3,16.44,16.28,16.4,2218500.0,11.888,11.9901,11.8734,11.9609,2218500.0
2005-07-08 10:30:00,16.41,16.43,16.38,16.4,793900.0,11.9682,11.9828,11.9464,11.9609,793900.0
2005-07-08 11:00:00,16.4,16.5,16.4,16.47,2064500.0,11.9609,12.0339,11.9609,12.012,2064500.0
2005-07-08 11:30:00,16.47,16.52,16.44,16.45,1370700.0,12.012,12.0485,11.9901,11.9974,1370700.0
2005-07-08 12:00:00,16.47,16.54,16.46,16.53,2073900.0,12.012,12.063,12.0047,12.0558,2073900.0
2005-07-08 12:30:00,16.53,16.56,16.44,16.49,2157700.0,12.0558,12.0776,11.9901,12.0266,2157700.0
2005-07-08 13:00:00,16.5,16.54,16.49,16.53,535200.0,12.0339,12.063,12.0266,12.0558,535200.0
2005-07-08 13:30:00,16.54,16.58,16.53,16.55,874300.0,12.063,12.0922,12.0558,12.0703,874300.0
2005-07-08 14:00:00,16.55,16.65,16.54,16.63,867500.0,12.0703,12.1433,12.063,12.1287,867500.0
2005-07-08 14:30:00,16.64,16.66,16.6,16.64,966400.0,12.136,12.1506,12.1068,12.136,966400.0
2005-07-08 15:00:00,16.64,16.7,16.61,16.7,1052600.0,12.136,12.1797,12.1141,12.1797,1052600.0
2005-07-08 15:30:00,16.7,16.72,16.63,16.71,2325900.0,12.1797,12.1943,12.1287,12.187,2325900.0
2005-07-11 09:30:00,16.8,17.13,16.74,17.08,5696600.0,12.2527,12.4933,12.2089,12.4569,5696600.0
2005-07-11 10:00:00,17.08,17.09,16.98,17.06,2906000.0,12.4569,12.4642,12.3839,12.4423,2906000.0
2005-07-11 10:30:00,17.06,17.14,17.02,17.12,2146700.0,12.4423,12.5006,12.4131,12.4861,2146700.0
2005-07-11 11:00:00,17.12,17.19,17.11,17.12,1735700.0,12.4861,12.5371,12.4788,12.4861,1735700.0
2005-07-11 11:30:00,17.12,17.14,17.11,17.12,781000.0,12.4861,12.5006,12.4788,12.4861,781000.0
2005-07-11 12:00:00,17.12,17.12,17.05,17.05,738700.0,12.4861,12.4861,12.435,12.435,738700.0
2005-07-11 12:30:00,17.05,17.08,17.0,17.01,733900.0,12.435,12.4569,12.3985,12.4058,733900.0
2005-07-11 13:00:00,17.01,17.03,16.97,17.01,924600.0,12.4058,12.4204,12.3767,12.4058,924600.0
2005-07-11 13:30:00,17.01,17.08,16.99,17.0,1031900.0,12.4058,12.4569,12.3912,12.3985,1031900.0
2005-07-11 14:00:00,17.01,17.09,17.01,17.06,648100.0,12.4058,12.4642,12.4058,12.4423,648100.0
2005-07-11 14:30:00,17.06,17.13,17.04,17.12,1565600.0,12.4423,12.4933,12.4277,12.4861,1565600.0
2005-07-11 15:00:00,17.11,17.14,17.06,17.11,1306000.0,12.4788,12.5006,12.4423,12.4788,1306000.0
2005-07-11 15:30:00,17.11,17.2,17.09,17.19,3438900.0,12.4788,12.5444,12.4642,12.5371,3438900.0
2005-07-12 09:30:00,17.13,17.38,17.08,17.37,3446400.0,12.4933,12.6757,12.4569,12.6684,3446400.0
2005-07-12 10:00:00,17.37,17.38,17.28,17.34,2248400.0,12.6684,12.6757,12.6027,12.6465,2248400.0
2005-07-12 10:30:00,17.34,17.38,17.31,17.34,1316500.0,12.6465,12.6757,12.6246,12.6465,1316500.0
2005-07-12 11:00:00,17.34,17.35,17.14,17.18,2036900.0,12.6465,12.6538,12.5006,12.5298,2036900.0
2005-07-12 11:30:00,17.17,17.2,17.06,17.06,1945400.0,12.5225,12.5444,12.4423,12.4423,1945400.0
2005-07-12 12:00:00,17.07,17.11,17.01,17.08,1497000.0,12.4496,12.4788,12.4058,12.4569,1497000.0
2005-07-12 12:30:00,17.08,17.12,17.07,17.07,553500.0,12.4569,12.4861,12.4496,12.4496,553500.0
2005-07-12 13:00:00,17.08,17.15,17.07,17.14,803600.0,12.4569,12.5079,12.4496,12.5006,803600.0
2005-07-12 13:30:00,17.13,17.26,17.13,17.24,1213600.0,12.4933,12.5882,12.4933,12.5736,1213600.0
2005-07-12 14:00:00,17.24,17.34,17.23,17.32,1432400.0,12.5736,12.6465,12.5663,12.6319,1432400.0
2005-07-12 14:30:00,17.31,17.34,17.19,17.2,2282900.0,12.6246,12.6465,12.5371,12.5444,2282900.0
2005-07-12 15:00:00,17.19,17.21,17.13,17.15,2483400.0,12.5371,12.5517,12.4933,12.5079,2483400.0
2005-07-12 15:30:00,17.14,17.15,17.07,17.12,3252100.0,12.5006,12.5079,12.4496,12.4861,3252100.0
2005-07-13 09:30:00,17.0,17.0,16.85,16.89,3824500.0,12.3985,12.3985,12.2891,12.3183,3824500.0
2005-07-13 10:00:00,16.89,16.94,16.85,16.93,2015400.0,12.3183,12.3548,12.2891,12.3475,2015400.0
2005-07-13 10:30:00,16.93,17.0,16.86,16.87,1875300.0,12.3475,12.3985,12.2964,12.3037,1875300.0
2005-07-13 11:00:00,16.87,17.11,16.86,17.09,2522900.0,12.3037,12.4788,12.2964,12.4642,2522900.0
2005-07-13 11:30:00,17.09,17.12,17.03,17.05,2543900.0,12.4642,12.4861,12.4204,12.435,2543900.0
2005-07-13 12:00:00,17.05,17.06,16.98,17.03,908000.0,12.435,12.4423,12.3839,12.4204,908000.0
2005-07-13 12:30:00,17.03,17.05,16.97,17.0,838300.0,12.4204,12.435,12.3767,12.3985,838300.0
2005-07-13 13:00:00,17.0,17.01,16.91,17.0,556000.0,12.3985,12.4058,12.3329,12.3985,556000.0
2005-07-13 13:30:00,17.0,17.09,16.99,17.07,790400.0,12.3985,12.4642,12.3912,12.4496,790400.0
2005-07-13 14:00:00,17.06,17.1,17.05,17.07,666300.0,12.4423,12.4715,12.435,12.4496,666300.0
2005-07-13 14:30:00,17.07,17.1,17.04,17.09,762100.0,12.4496,12.4715,12.4277,12.4642,762100.0
2005-07-13 15:00:00,17.08,17.13,17.01,17.13,945100.0,12.4569,12.4933,12.4058,12.4933,945100.0
2005-07-13 15:30:00,17.13,17.15,17.09,17.12,1851400.0,12.4933,12.5079,12.4642,12.4861,1851400.0
2005-07-14 09:30:00,17.26,17.36,17.18,17.27,3372400.0,12.5882,12.6611,12.5298,12.5955,3372400.0
2005-07-14 10:00:00,17.26,17.29,17.13,17.21,1824400.0,12.5882,12.61,12.4933,12.5517,1824400.0
2005-07-14 10:30:00,17.22,17.25,17.2,17.24,830800.0,12.559,12.5809,12.5444,12.5736,830800.0
2005-07-14 11:00:00,17.23,17.28,17.23,17.27,1339400.0,12.5663,12.6027,12.5663,12.5955,1339400.0
2005-07-14 11:30:00,17.27,17.31,17.24,17.28,978000.0,12.5955,12.6246,12.5736,12.6027,978000.0
2005-07-14 12:00:00,17.28,17.36,17.28,17.33,1209800.0,12.6027,12.6611,12.6027,12.6392,1209800.0
2005-07-14 12:30:00,17.33,17.41,17.32,17.4,1193500.0,12.6392,12.6976,12.6319,12.6903,1193500.0
2005-07-14 13:00:00,17.4,17.5,17.39,17.42,1904700.0,12.6903,12.7632,12.683,12.7049,1904700.0
2005-07-14 13:30:00,17.43,17.46,17.37,17.37,1362300.0,12.7121,12.734,12.6684,12.6684,1362300.0
2005-07-14 14:00:00,17.37,17.42,17.33,17.33,1039700.0,12.6684,12.7049,12.6392,12.6392,1039700.0
2005-07-14 14:30:00,17.34,17.36,17.25,17.31,1679100.0,12.6465,12.6611,12.5809,12.6246,1679100.0
2005-07-14 15:00:00,17.31,17.4,17.31,17.37,1723800.0,12.6246,12.6903,12.6246,12.6684,1723800.0
2005-07-14 15:30:00,17.36,17.43,17.35,17.39,2634200.0,12.6611,12.7121,12.6538,12.683,2634200.0
2005-07-15 09:30:00,17.35,17.38,17.18,17.19,4598200.0,12.6538,12.6757,12.5298,12.5371,4598200.0
2005-07-15 10:00:00,17.19,17.23,17.13,17.17,2050300.0,12.5371,12.5663,12.4933,12.5225,2050300.0
2005-07-15 10:30:00,17.17,17.21,17.14,17.15,906700.0,12.5225,12.5517,12.5006,12.5079,906700.0
2005-07-15 11:00:00,17.15,17.22,17.15,17.2,853100.0,12.5079,12.559,12.5079,12.5444,853100.0
2005-07-15 11:30:00,17.2,17.2,17.13,17.14,778400.0,12.5444,12.5444,12.4933,12.5006,778400.0
2005-07-15 12:00:00,17.14,17.24,17.12,17.21,1238300.0,12.5006,12.5736,12.4861,12.5517,1238300.0
2005-07-15 12:30:00,17.21,17.22,17.18,17.19,290000.0,12.5517,12.559,12.5298,12.5371,290000.0
2005-07-15 13:00:00,17.2,17.24,17.19,17.21,362500.0,12.5444,12.5736,12.5371,12.5517,362500.0
2005-07-15 13:30:00,17.21,17.22,17.19,17.19,257800.0,12.5517,12.559,12.5371,12.5371,257800.0
2005-07-15 14:00:00,17.19,17.24,17.17,17.22,774000.0,12.5371,12.5736,12.5225,12.559,774000.0
2005-07-15 14:30:00,17.22,17.35,17.21,17.34,1490400.0,12.559,12.6538,12.5517,12.6465,1490400.0
2005-07-15 15:00:00,17.34,17.4,17.29,17.34,1830900.0,12.6465,12.6903,12.61,12.6465,1830900.0
2005-07-15 15:30:00,17.34,17.38,17.32,17.35,1987000.0,12.6465,12.6757,12.6319,12.6538,1987000.0
2005-07-18 09:30:00,17.25,17.28,17.06,17.13,2855500.0,12.5809,12.6027,12.4423,12.4933,2855500.0
2005-07-18 10:00:00,17.13,17.18,17.09,17.18,1279500.0,12.4933,12.5298,12.4642,12.5298,1279500.0
2005-07-18 10:30:00,17.18,17.23,17.13,17.18,806000.0,12.5298,12.5663,12.4933,12.5298,806000.0
2005-07-18 11:00:00,17.19,17.23,17.16,17.17,430500.0,12.5371,12.5663,12.5152,12.5225,430500.0
2005-07-18 11:30:00,17.18,17.19,17.15,17.17,345100.0,12.5298,12.5371,12.5079,12.5225,345100.0
2005-07-18 12:00:00,17.16,17.24,17.16,17.2,412600.0,12.5152,12.5736,12.5152,12.5444,412600.0
2005-07-18 12:30:00,17.2,17.24,17.2,17.21,298000.0,12.5444,12.5736,12.5444,12.5517,298000.0
2005-07-18 13:00:00,17.22,17.22,17.15,17.17,515300.0,12.559,12.559,12.5079,12.5225,515300.0
2005-07-18 13:30:00,17.17,17.2,17.13,17.18,1091500.0,12.5225,12.5444,12.4933,12.5298,1091500.0
2005-07-18 14:00:00,17.18,17.19,17.14,17.16,407600.0,12.5298,12.5371,12.5006,12.5152,407600.0
2005-07-18 14:30:00,17.15,17.19,17.14,17.17,586600.0,12.5079,12.5371,12.5006,12.5225,586600.0
2005-07-18 15:00:00,17.17,17.19,17.14,17.17,372900.0,12.5225,12.5371,12.5006,12.5225,372900.0
2005-07-18 15:30:00,17.16,17.27,17.14,17.23,1701500.0,12.5152,12.5955,12.5006,12.5663,1701500.0
2005-07-19 09:30:00,17.3,17.43,17.27,17.42,2643800.0,12.6173,12.7121,12.5955,12.7049,2643800.0
2005-07-19 10:00:00,17.42,17.51,17.39,17.5,2387200.0,12.7049,12.7705,12.683,12.7632,2387200.0
2005-07-19 10:30:00,17.49,17.58,17.45,17.51,3052400.0,12.7559,12.8215,12.7267,12.7705,3052400.0
2005-07-19 11:00:00,17.5,17.57,17.5,17.55,1330000.0,12.7632,12.8142,12.7632,12.7997,1330000.0
2005-07-19 11:30:00,17.55,17.57,17.53,17.56,784000.0,12.7997,12.8142,12.7851,12.807,784000.0
2005-07-19 12:00:00,17.56,17.56,17.53,17.55,627900.0,12.807,12.807,12.7851,12.7997,627900.0
2005-07-19 12:30:00,17.56,17.64,17.55,17.62,991700.0,12.807,12.8653,12.7997,12.8507,991700.0
2005-07-19 13:00:00,17.63,17.68,17.59,17.65,1314200.0,12.858,12.8945,12.8288,12.8726,1314200.0
2005-07-19 13:30:00,17.64,17.68,17.62,17.66,1073000.0,12.8653,12.8945,12.8507,12.8799,1073000.0
2005-07-19 14:00:00,17.67,17.69,17.63,17.67,1133400.0,12.8872,12.9018,12.858,12.8872,1133400.0
2005-07-19 14:30:00,17.67,17.69,17.66,17.68,902300.0,12.8872,12.9018,12.8799,12.8945,902300.0
2005-07-19 15:00:00,17.68,17.68,17.64,17.64,1258600.0,12.8945,12.8945,12.8653,12.8653,1258600.0
2005-07-19 15:30:00,17.64,17.69,17.59,17.68,3044000.0,12.8653,12.9018,12.8288,12.8945,3044000.0
2005-07-20 09:30:00,17.33,17.64,17.32,17.64,4284600.0,12.6392,12.8653,12.6319,12.8653,4284600.0
2005-07-20 10:00:00,17.64,17.8,17.55,17.72,4766800.0,12.8653,12.982,12.7997,12.9236,4766800.0
2005-07-20 10:30:00,17.73,17.96,17.71,17.94,4116200.0,12.9309,13.0987,12.9164,13.0841,4116200.0
2005-07-20 11:00:00,17.94,18.1,17.89,18.04,6261600.0,13.0841,13.2008,13.0476,13.157,6261600.0
2005-07-20 11:30:00,18.04,18.3,18.04,18.3,5602500.0,13.157,13.3467,13.157,13.3467,5602500.0
2005-07-20 12:00:00,18.3,18.33,17.95,18.02,5561400.0,13.3467,13.3685,13.0914,13.1424,5561400.0
2005-07-20 12:30:00,18.02,18.07,18.0,18.03,3309000.0,13.1424,13.1789,13.1279,13.1497,3309000.0
2005-07-20 13:00:00,18.04,18.21,18.0,18.19,3357900.0,13.157,13.281,13.1279,13.2664,3357900.0
2005-07-20 13:30:00,18.19,18.39,18.12,18.34,3655100.0,13.2664,13.4123,13.2154,13.3758,3655100.0
2005-07-20 14:00:00,18.34,18.37,18.28,18.31,2432600.0,13.3758,13.3977,13.3321,13.354,2432600.0
2005-07-20 14:30:00,18.31,18.4,18.22,18.28,2726600.0,13.354,13.4196,13.2883,13.3321,2726600.0
2005-07-20 15:00:00,18.29,18.44,18.29,18.4,4303800.0,13.3394,13.4488,13.3394,13.4196,4303800.0
2005-07-20 15:30:00,18.4,18.48,18.31,18.39,6581400.0,13.4196,13.4779,13.354,13.4123,6581400.0
2005-07-21 09:30:00,18.25,18.5,18.23,18.37,5843700.0,13.3102,13.4925,13.2956,13.3977,5843700.0
2005-07-21 10:00:00,18.37,18.4,18.12,18.32,4348900.0,13.3977,13.4196,13.2154,13.3612,4348900.0
2005-07-21 10:30:00,18.31,18.34,18.05,18.08,2560600.0,13.354,13.3758,13.1643,13.1862,2560600.0
2005-07-21 11:00:00,18.09,18.26,18.06,18.19,1525000.0,13.1935,13.3175,13.1716,13.2664,1525000.0
2005-07-21 11:30:00,18.19,18.24,18.13,18.21,1056000.0,13.2664,13.3029,13.2227,13.281,1056000.0
2005-07-21 12:00:00,18.21,18.24,18.16,18.23,715100.0,13.281,13.3029,13.2446,13.2956,715100.0
2005-07-21 12:30:00,18.24,18.39,18.23,18.34,1392800.0,13.3029,13.4123,13.2956,13.3758,1392800.0
2005-07-21 13:00:00,18.33,18.39,18.29,18.38,1327900.0,13.3685,13.4123,13.3394,13.405,1327900.0
2005-07-21 13:30:00,18.39,18.44,18.38,18.38,1350100.0,13.4123,13.4488,13.405,13.405,1350100.0
2005-07-21 14:00:00,18.39,18.44,18.28,18.29,1547000.0,13.4123,13.4488,13.3321,13.3394,1547000.0
2005-07-21 14:30:00,18.3,18.32,18.2,18.22,981700.0,13.3467,13.3612,13.2737,13.2883,981700.0
2005-07-21 15:00:00,18.22,18.27,18.17,18.26,1309700.0,13.2883,13.3248,13.2518,13.3175,1309700.0
2005-07-21 15:30:00,18.26,18.29,18.17,18.18,2478700.0,13.3175,13.3394,13.2518,13.2591,2478700.0
2005-07-22 09:30:00,18.25,18.44,18.21,18.26,3033300.0,13.3102,13.4488,13.281,13.3175,3033300.0
2005-07-22 10:00:00,18.25,18.28,18.06,18.06,1569500.0,13.3102,13.3321,13.1716,13.1716,1569500.0
2005-07-22 10:30:00,18.06,18.07,17.94,18.06,1544100.0,13.1716,13.1789,13.0841,13.1716,1544100.0
2005-07-22 11:00:00,18.06,18.16,18.03,18.11,1012900.0,13.1716,13.2446,13.1497,13.2081,1012900.0
2005-07-22 11:30:00,18.1,18.2,18.09,18.19,520500.0,13.2008,13.2737,13.1935,13.2664,520500.0
2005-07-22 12:00:00,18.19,18.23,18.15,18.23,688000.0,13.2664,13.2956,13.2373,13.2956,688000.0
2005-07-22 12:30:00,18.23,18.24,18.11,18.15,715100.0,13.2956,13.3029,13.2081,13.2373,715100.0
2005-07-22 13:00:00,18.16,18.24,18.15,18.21,456800.0,13.2446,13.3029,13.2373,13.281,456800.0
2005-07-22 13:30:00,18.21,18.26,18.2,18.26,562400.0,13.281,13.3175,13.2737,13.3175,562400.0
2005-07-22 14:00:00,18.25,18.27,18.16,18.16,645100.0,13.3102,13.3248,13.2446,13.2446,645100.0
2005-07-22 14:30:00,18.16,18.32,18.14,18.26,1338800.0,13.2446,13.3612,13.23,13.3175,1338800.0
2005-07-22 15:00:00,18.27,18.28,18.25,18.26,563400.0,13.3248,13.3321,13.3102,13.3175,563400.0
2005-07-22 15:30:00,18.25,18.3,18.22,18.28,1261200.0,13.3102,13.3467,13.2883,13.3321,1261200.0
2005-07-25 09:30:00,18.17,18.47,18.16,18.18,1544300.0,13.2518,13.4706,13.2446,13.2591,1544300.0
2005-07-25 10:00:00,18.18,18.39,18.15,18.35,1307200.0,13.2591,13.4123,13.2373,13.3831,1307200.0
2005-07-25 10:30:00,18.34,18.51,18.34,18.43,2002600.0,13.3758,13.4998,13.3758,13.4415,2002600.0
2005-07-25 11:00:00,18.44,18.46,18.39,18.43,1553400.0,13.4488,13.4633,13.4123,13.4415,1553400.0
2005-07-25 11:30:00,18.42,18.43,18.26,18.29,1049400.0,13.4342,13.4415,13.3175,13.3394,1049400.0
2005-07-25 12:00:00,18.29,18.36,18.2,18.23,1138500.0,13.3394,13.3904,13.2737,13.2956,1138500.0
2005-07-25 12:30:00,18.23,18.25,18.18,18.18,559100.0,13.2956,13.3102,13.2591,13.2591,559100.0
2005-07-25 13:00:00,18.18,18.27,18.17,18.27,449200.0,13.2591,13.3248,13.2518,13.3248,449200.0
2005-07-25 13:30:00,18.27,18.31,18.21,18.22,686800.0,13.3248,13.354,13.281,13.2883,686800.0
2005-07-25 14:00:00,18.22,18.27,18.18,18.22,390300.0,13.2883,13.3248,13.2591,13.2883,390300.0
2005-07-25 14:30:00,18.22,18.24,18.17,18.19,792100.0,13.2883,13.3029,13.2518,13.2664,792100.0
2005-07-25 15:00:00,18.19,18.24,18.15,18.22,963400.0,13.2664,13.3029,13.2373,13.2883,963400.0
2005-07-25 15:30:00,18.22,18.26,18.18,18.19,2255700.0,13.2883,13.3175,13.2591,13.2664,2255700.0
2005-07-26 09:30:00,18.14,18.29,18.03,18.16,2375300.0,13.23,13.3394,13.1497,13.2446,2375300.0
2005-07-26 10:00:00,18.16,18.28,18.06,18.27,1399600.0,13.2446,13.3321,13.1716,13.3248,1399600.0
2005-07-26 10:30:00,18.26,18.27,18.16,18.21,918300.0,13.3175,13.3248,13.2446,13.281,918300.0
2005-07-26 11:00:00,18.2,18.26,18.2,18.25,460800.0,13.2737,13.3175,13.2737,13.3102,460800.0
2005-07-26 11:30:00,18.26,18.28,18.2,18.27,714000.0,13.3175,13.3321,13.2737,13.3248,714000.0
2005-07-26 12:00:00,18.28,18.29,18.19,18.2,528000.0,13.3321,13.3394,13.2664,13.2737,528000.0
2005-07-26 12:30:00,18.2,18.24,18.13,18.18,948200.0,13.2737,13.3029,13.2227,13.2591,948200.0
2005-07-26 13:00:00,18.18,18.22,18.13,18.14,1145800.0,13.2591,13.2883,13.2227,13.23,1145800.0
2005-07-26 13:30:00,18.14,18.23,18.11,18.22,1351600.0,13.23,13.2956,13.2081,13.2883,1351600.0
2005-07-26 14:00:00,18.22,18.28,18.21,18.23,647700.0,13.2883,13.3321,13.281,13.2956,647700.0
2005-07-26 14:30:00,18.23,18.3,18.2,18.28,736600.0,13.2956,13.3467,13.2737,13.3321,736600.0
2005-07-26 15:00:00,18.28,18.29,18.22,18.27,862800.0,13.3321,13.3394,13.2883,13.3248,862800.0
2005-07-26 15:30:00,18.27,18.28,18.23,18.26,1600800.0,13.3248,13.3321,13.2956,13.3175,1600800.0
2005-07-27 09:30:00,18.25,18.25,18.03,18.04,2621800.0,13.3102,13.3102,13.1497,13.157,2621800.0
2005-07-27 10:00:00,18.04,18.05,17.81,17.87,3718400.0,13.157,13.1643,12.9893,13.033,3718400.0
2005-07-27 10:30:00,17.86,18.04,17.86,17.94,1476200.0,13.0258,13.157,13.0258,13.0841,1476200.0
2005-07-27 11:00:00,17.94,17.96,17.87,17.91,1166000.0,13.0841,13.0987,13.033,13.0622,1166000.0
2005-07-27 11:30:00,17.91,17.97,17.9,17.95,805800.0,13.0622,13.106,13.0549,13.0914,805800.0
2005-07-27 12:00:00,17.95,18.09,17.95,18.0,1302600.0,13.0914,13.1935,13.0914,13.1279,1302600.0
2005-07-27 12:30:00,18.0,18.08,17.96,18.05,604400.0,13.1279,13.1862,13.0987,13.1643,604400.0
2005-07-27 13:00:00,18.05,18.05,18.0,18.01,626500.0,13.1643,13.1643,13.1279,13.1352,626500.0
2005-07-27 13:30:00,18.01,18.11,18.0,18.08,769600.0,13.1352,13.2081,13.1279,13.1862,769600.0
2005-07-27 14:00:00,18.08,18.15,18.07,18.12,1304100.0,13.1862,13.2373,13.1789,13.2154,1304100.0
2005-07-27 14:30:00,18.13,18.15,18.1,18.13,1310700.0,13.2227,13.2373,13.2008,13.2227,1310700.0
2005-07-27 15:00:00,18.12,18.16,18.1,18.14,1184500.0,13.2154,13.2446,13.2008,13.23,1184500.0
2005-07-27 15:30:00,18.13,18.17,18.09,18.09,1844000.0,13.2227,13.2518,13.1935,13.1935,1844000.0
2005-07-28 09:30:00,18.08,18.2,18.05,18.14,1678700.0,13.1862,13.2737,13.1643,13.23,1678700.0
2005-07-28 10:00:00,18.14,18.16,18.02,18.05,1188300.0,13.23,13.2446,13.1424,13.1643,1188300.0
2005-07-28 10:30:00,18.05,18.11,18.03,18.09,1383600.0,13.1643,13.2081,13.1497,13.1935,1383600.0
2005-07-28 11:00:00,18.09,18.13,18.06,18.09,760600.0,13.1935,13.2227,13.1716,13.1935,760600.0
2005-07-28 11:30:00,18.08,18.17,18.07,18.15,996900.0,13.1862,13.2518,13.1789,13.2373,996900.0
2005-07-28 12:00:00,18.15,18.17,18.1,18.13,662000.0,13.2373,13.2518,13.2008,13.2227,662000.0
2005-07-28 12:30:00,18.13,18.22,18.12,18.21,609900.0,13.2227,13.2883,13.2154,13.281,609900.0
2005-07-28 13:00:00,18.22,18.24,18.19,18.23,561100.0,13.2883,13.3029,13.2664,13.2956,561100.0
2005-07-28 13:30:00,18.23,18.3,18.2,18.25,983000.0,13.2956,13.3467,13.2737,13.3102,983000.0
2005-07-28 14:00:00,18.25,18.32,18.25,18.3,914700.0,13.3102,13.3612,13.3102,13.3467,914700.0
2005-07-28 14:30:00,18.31,18.32,18.26,18.3,917200.0,13.354,13.3612,13.3175,13.3467,917200.0
2005-07-28 15:00:00,18.3,18.48,18.26,18.28,905700.0,13.3467,13.4779,13.3175,13.3321,905700.0
2005-07-28 15:30:00,18.28,18.3,18.25,18.28,1788400.0,13.3321,13.3467,13.3102,13.3321,1788400.0
2005-07-29 09:30:00,18.26,18.45,18.26,18.33,3207300.0,13.3175,13.4561,13.3175,13.3685,3207300.0
2005-07-29 10:00:00,18.33,18.46,18.31,18.35,1808200.0,13.3685,13.4633,13.354,13.3831,1808200.0
2005-07-29 10:30:00,18.35,18.37,18.28,18.31,1094900.0,13.3831,13.3977,13.3321,13.354,1094900.0
2005-07-29 11:00:00,18.31,18.36,18.24,18.32,984800.0,13.354,13.3904,13.3029,13.3612,984800.0
2005-07-29 11:30:00,18.33,18.39,18.24,18.24,1192200.0,13.3685,13.4123,13.3029,13.3029,1192200.0
2005-07-29 12:00:00,18.24,18.27,18.14,18.15,845800.0,13.3029,13.3248,13.23,13.2373,845800.0
2005-07-29 12:30:00,18.15,18.2,18.13,18.19,625500.0,13.2373,13.2737,13.2227,13.2664,625500.0
2005-07-29 13:00:00,18.19,18.28,18.19,18.26,494900.0,13.2664,13.3321,13.2664,13.3175,494900.0
2005-07-29 13:30:00,18.25,18.36,18.21,18.35,985300.0,13.3102,13.3904,13.281,13.3831,985300.0
2005-07-29 14:00:00,18.34,18.48,18.34,18.44,2108600.0,13.3758,13.4779,13.3758,13.4488,2108600.0
2005-07-29 14:30:00,18.44,18.53,18.44,18.51,2325000.0,13.4488,13.5144,13.4488,13.4998,2325000.0
2005-07-29 15:00:00,18.51,18.54,18.45,18.47,3953500.0,13.4998,13.5217,13.4561,13.4706,3953500.0
2005-07-29 15:30:00,18.47,18.52,18.42,18.46,2569700.0,13.4706,13.5071,13.4342,13.4633,2569700.0
2005-08-01 09:30:00,18.56,18.59,18.27,18.29,3042100.0,13.5363,13.5582,13.3248,13.3394,3042100.0
2005-08-01 10:00:00,18.29,18.45,18.18,18.18,2045800.0,13.3394,13.4561,13.2591,13.2591,2045800.0
2005-08-01 10:30:00,18.19,18.2,18.04,18.12,2384100.0,13.2664,13.2737,13.157,13.2154,2384100.0
2005-08-01 11:00:00,18.12,18.25,18.08,18.09,2073600.0,13.2154,13.3102,13.1862,13.1935,2073600.0
2005-08-01 11:30:00,18.09,18.13,18.08,18.12,619000.0,13.1935,13.2227,13.1862,13.2154,619000.0
2005-08-01 12:00:00,18.12,18.2,18.11,18.16,882900.0,13.2154,13.2737,13.2081,13.2446,882900.0
2005-08-01 12:30:00,18.16,18.24,18.16,18.22,626400.0,13.2446,13.3029,13.2446,13.2883,626400.0
2005-08-01 13:00:00,18.22,18.25,18.18,18.21,923200.0,13.2883,13.3102,13.2591,13.281,923200.0
2005-08-01 13:30:00,18.22,18.24,18.2,18.23,633800.0,13.2883,13.3029,13.2737,13.2956,633800.0
2005-08-01 14:00:00,18.24,18.34,18.23,18.31,1689700.0,13.3029,13.3758,13.2956,13.354,1689700.0
2005-08-01 14:30:00,18.32,18.34,18.2,18.2,1726300.0,13.3612,13.3758,13.2737,13.2737,1726300.0
2005-08-01 15:00:00,18.21,18.32,18.18,18.29,1844200.0,13.281,13.3612,13.2591,13.3394,1844200.0
2005-08-01 15:30:00,18.29,18.3,18.2,18.2,3101800.0,13.3394,13.3467,13.2737,13.2737,3101800.0
2005-08-02 09:30:00,18.2,18.28,18.16,18.21,3808200.0,13.2737,13.3321,13.2446,13.281,3808200.0
2005-08-02 10:00:00,18.22,18.27,18.14,18.25,2004900.0,13.2883,13.3248,13.23,13.3102,2004900.0
2005-08-02 10:30:00,18.25,18.5,18.25,18.41,2161300.0,13.3102,13.4925,13.3102,13.4269,2161300.0
2005-08-02 11:00:00,18.41,18.44,18.36,18.41,732600.0,13.4269,13.4488,13.3904,13.4269,732600.0
2005-08-02 11:30:00,18.42,18.45,18.39,18.43,531200.0,13.4342,13.4561,13.4123,13.4415,531200.0
2005-08-02 12:00:00,18.43,18.5,18.38,18.48,1585500.0,13.4415,13.4925,13.405,13.4779,1585500.0
2005-08-02 12:30:00,18.47,18.5,18.44,18.45,1612000.0,13.4706,13.4925,13.4488,13.4561,1612000.0
2005-08-02 13:00:00,18.45,18.49,18.38,18.49,1031400.0,13.4561,13.4852,13.405,13.4852,1031400.0
2005-08-02 13:30:00,18.48,18.5,18.41,18.49,1476600.0,13.4779,13.4925,13.4269,13.4852,1476600.0
2005-08-02 14:00:00,18.5,18.51,18.47,18.48,1103000.0,13.4925,13.4998,13.4706,13.4779,1103000.0
2005-08-02 14:30:00,18.48,18.53,18.46,18.51,1264300.0,13.4779,13.5144,13.4633,13.4998,1264300.0
2005-08-02 15:00:00,18.51,18.56,18.5,18.54,1824300.0,13.4998,13.5363,13.4925,13.5217,1824300.0
2005-08-02 15:30:00,18.54,18.6,18.53,18.59,2966600.0,13.5217,13.5655,13.5144,13.5582,2966600.0
2005-08-03 09:30:00,18.43,18.49,18.29,18.35,2211600.0,13.4415,13.4852,13.3394,13.3831,2211600.0
2005-08-03 10:00:00,18.35,18.41,18.34,18.38,1197400.0,13.3831,13.4269,13.3758,13.405,1197400.0
2005-08-03 10:30:00,18.37,18.47,18.33,18.43,1532800.0,13.3977,13.4706,13.3685,13.4415,1532800.0
2005-08-03 11:00:00,18.44,18.44,18.34,18.39,827200.0,13.4488,13.4488,13.3758,13.4123,827200.0
2005-08-03 11:30:00,18.4,18.41,18.34,18.37,451400.0,13.4196,13.4269,13.3758,13.3977,451400.0
2005-08-03 12:00:00,18.37,18.43,18.37,18.43,744000.0,13.3977,13.4415,13.3977,13.4415,744000.0
2005-08-03 12:30:00,18.43,18.45,18.38,18.41,635200.0,13.4415,13.4561,13.405,13.4269,635200.0
2005-08-03 13:00:00,18.41,18.43,18.38,18.39,511400.0,13.4269,13.4415,13.405,13.4123,511400.0
2005-08-03 13:30:00,18.39,18.41,18.38,18.38,261200.0,13.4123,13.4269,13.405,13.405,261200.0
2005-08-03 14:00:00,18.38,18.44,18.3,18.31,788800.0,13.405,13.4488,13.3467,13.354,788800.0
2005-08-03 14:30:00,18.31,18.37,18.29,18.34,755300.0,13.354,13.3977,13.3394,13.3758,755300.0
2005-08-03 15:00:00,18.35,18.39,18.3,18.39,441400.0,13.3831,13.4123,13.3467,13.4123,441400.0
2005-08-03 15:30:00,18.39,18.41,18.36,18.4,1112600.0,13.4123,13.4269,13.3904,13.4196,1112600.0
2005-08-04 09:30:00,18.29,18.31,18.12,18.14,1796500.0,13.3394,13.354,13.2154,13.23,1796500.0
2005-08-04 10:00:00,18.14,18.17,18.11,18.16,955700.0,13.23,13.2518,13.2081,13.2446,955700.0
2005-08-04 10:30:00,18.16,18.19,18.14,18.17,826100.0,13.2446,13.2664,13.23,13.2518,826100.0
2005-08-04 11:00:00,18.17,18.2,18.06,18.09,1173500.0,13.2518,13.2737,13.1716,13.1935,1173500.0
2005-08-04 11:30:00,18.09,18.11,18.02,18.03,1272100.0,13.1935,13.2081,13.1424,13.1497,1272100.0
2005-08-04 12:00:00,18.03,18.05,17.92,17.97,1392400.0,13.1497,13.1643,13.0695,13.106,1392400.0
2005-08-04 12:30:00,17.96,18.04,17.96,17.99,883300.0,13.0987,13.157,13.0987,13.1206,883300.0
2005-08-04 13:00:00,18.0,18.04,17.98,18.01,411200.0,13.1279,13.157,13.1133,13.1352,411200.0
2005-08-04 13:30:00,18.01,18.02,17.95,18.0,506600.0,13.1352,13.1424,13.0914,13.1279,506600.0
2005-08-04 14:00:00,18.0,18.02,17.97,18.0,757800.0,13.1279,13.1424,13.106,13.1279,757800.0
2005-08-04 14:30:00,18.0,18.07,17.98,18.06,758600.0,13.1279,13.1789,13.1133,13.1716,758600.0
2005-08-04 15:00:00,18.06,18.08,18.01,18.05,941600.0,13.1716,13.1862,13.1352,13.1643,941600.0
2005-08-04 15:30:00,18.05,18.05,17.95,17.96,2007600.0,13.1643,13.1643,13.0914,13.0987,2007600.0
2005-08-05 09:30:00,17.91,18.1,17.85,17.96,2576300.0,13.0622,13.2008,13.0185,13.0987,2576300.0
2005-08-05 10:00:00,17.96,17.97,17.83,17.91,1488900.0,13.0987,13.106,13.0039,13.0622,1488900.0
2005-08-05 10:30:00,17.91,17.97,17.8,17.83,1608600.0,13.0622,13.106,12.982,13.0039,1608600.0
2005-08-05 11:00:00,17.83,17.86,17.79,17.79,870600.0,13.0039,13.0258,12.9747,12.9747,870600.0
2005-08-05 11:30:00,17.79,17.87,17.77,17.77,972200.0,12.9747,13.033,12.9601,12.9601,972200.0
2005-08-05 12:00:00,17.77,17.86,17.76,17.85,1097400.0,12.9601,13.0258,12.9528,13.0185,1097400.0
2005-08-05 12:30:00,17.86,17.86,17.81,17.82,408900.0,13.0258,13.0258,12.9893,12.9966,408900.0
2005-08-05 13:00:00,17.82,17.93,17.82,17.85,1075200.0,12.9966,13.0768,12.9966,13.0185,1075200.0
2005-08-05 13:30:00,17.85,17.87,17.81,17.82,852300.0,13.0185,13.033,12.9893,12.9966,852300.0
2005-08-05 14:00:00,17.82,17.86,17.81,17.84,331200.0,12.9966,13.0258,12.9893,13.0112,331200.0
2005-08-05 14:30:00,17.85,17.93,17.81,17.83,980300.0,13.0185,13.0768,12.9893,13.0039,980300.0
2005-08-05 15:00:00,17.82,17.9,17.81,17.9,611100.0,12.9966,13.0549,12.9893,13.0549,611100.0
2005-08-05 15:30:00,17.9,17.91,17.84,17.87,1507400.0,13.0549,13.0622,13.0112,13.033,1507400.0
2005-08-08 09:30:00,17.92,17.94,17.78,17.88,1820100.0,13.0695,13.0841,12.9674,13.0403,1820100.0
2005-08-08 10:00:00,17.88,17.95,17.83,17.93,1285500.0,13.0403,13.0914,13.0039,13.0768,1285500.0
2005-08-08 10:30:00,17.92,17.93,17.78,17.81,1092000.0,13.0695,13.0768,12.9674,12.9893,1092000.0
2005-08-08 11:00:00,17.81,17.91,17.79,17.88,758700.0,12.9893,13.0622,12.9747,13.0403,758700.0
2005-08-08 11:30:00,17.87,17.9,17.78,17.89,837400.0,13.033,13.0549,12.9674,13.0476,837400.0
2005-08-08 12:00:00,17.88,17.89,17.81,17.84,244900.0,13.0403,13.0476,12.9893,13.0112,244900.0
2005-08-08 12:30:00,17.84,17.86,17.79,17.8,475400.0,13.0112,13.0258,12.9747,12.982,475400.0
2005-08-08 13:00:00,17.8,17.8,17.68,17.7,1004800.0,12.982,12.982,12.8945,12.9091,1004800.0
2005-08-08 13:30:00,17.69,17.7,17.61,17.66,1064500.0,12.9018,12.9091,12.8434,12.8799,1064500.0
2005-08-08 14:00:00,17.66,17.73,17.54,17.55,1532700.0,12.8799,12.9309,12.7924,12.7997,1532700.0
2005-08-08 14:30:00,17.56,17.62,17.53,17.61,992500.0,12.807,12.8507,12.7851,12.8434,992500.0
2005-08-08 15:00:00,17.62,17.69,17.58,17.69,954200.0,12.8507,12.9018,12.8215,12.9018,954200.0
2005-08-08 15:30:00,17.69,17.7,17.57,17.63,2480900.0,12.9018,12.9091,12.8142,12.858,2480900.0
2005-08-09 09:30:00,17.75,17.8,17.68,17.77,1481600.0,12.9455,12.982,12.8945,12.9601,1481600.0
2005-08-09 10:00:00,17.77,17.79,17.68,17.75,1010500.0,12.9601,12.9747,12.8945,12.9455,1010500.0
2005-08-09 10:30:00,17.75,17.84,17.75,17.81,1004600.0,12.9455,13.0112,12.9455,12.9893,1004600.0
2005-08-09 11:00:00,17.81,17.84,17.75,17.78,612200.0,12.9893,13.0112,12.9455,12.9674,612200.0
2005-08-09 11:30:00,17.78,17.78,17.72,17.74,525800.0,12.9674,12.9674,12.9236,12.9382,525800.0
2005-08-09 12:00:00,17.74,17.75,17.72,17.72,445500.0,12.9382,12.9455,12.9236,12.9236,445500.0
2005-08-09 12:30:00,17.73,17.76,17.72,17.72,336100.0,12.9309,12.9528,12.9236,12.9236,336100.0
2005-08-09 13:00:00,17.73,17.75,17.66,17.72,1052800.0,12.9309,12.9455,12.8799,12.9236,1052800.0
2005-08-09 13:30:00,17.71,17.77,17.7,17.77,635400.0,12.9164,12.9601,12.9091,12.9601,635400.0
2005-08-09 14:00:00,17.77,17.89,17.73,17.89,1232100.0,12.9601,13.0476,12.9309,13.0476,1232100.0
2005-08-09 14:30:00,17.89,17.91,17.77,17.77,1329700.0,13.0476,13.0622,12.9601,12.9601,1329700.0
2005-08-09 15:00:00,17.78,17.78,17.67,17.69,1054500.0,12.9674,12.9674,12.8872,12.9018,1054500.0
2005-08-09 15:30:00,17.69,17.79,17.66,17.78,1246900.0,12.9018,12.9747,12.8799,12.9674,1246900.0
2005-08-10 09:30:00,17.94,18.03,17.83,18.03,3126400.0,13.0841,13.1497,13.0039,13.1497,3126400.0
2005-08-10 10:00:00,18.03,18.12,17.91,17.98,2147000.0,13.1497,13.2154,13.0622,13.1133,2147000.0
2005-08-10 10:30:00,17.98,18.06,17.97,18.03,1247800.0,13.1133,13.1716,13.106,13.1497,1247800.0
2005-08-10 11:00:00,18.03,18.05,17.97,18.0,474400.0,13.1497,13.1643,13.106,13.1279,474400.0
2005-08-10 11:30:00,18.0,18.06,17.99,18.01,628900.0,13.1279,13.1716,13.1206,13.1352,628900.0
2005-08-10 12:00:00,18.02,18.04,17.96,17.99,542000.0,13.1424,13.157,13.0987,13.1206,542000.0
2005-08-10 12:30:00,17.99,18.04,17.96,17.99,1231900.0,13.1206,13.157,13.0987,13.1206,1231900.0
2005-08-10 13:00:00,17.99,18.03,17.94,17.96,1180000.0,13.1206,13.1497,13.0841,13.0987,1180000.0
2005-08-10 13:30:00,17.96,17.97,17.79,17.85,1101000.0,13.0987,13.106,12.9747,13.0185,1101000.0
2005-08-10 14:00:00,17.84,17.86,17.73,17.74,1541600.0,13.0112,13.0258,12.9309,12.9382,1541600.0
2005-08-10 14:30:00,17.74,17.76,17.6,17.62,2240400.0,12.9382,12.9528,12.8361,12.8507,2240400.0
2005-08-10 15:00:00,17.62,17.63,17.46,17.49,3708100.0,12.8507,12.858,12.734,12.7559,3708100.0
2005-08-10 15:30:00,17.48,17.51,17.36,17.4,4344000.0,12.7486,12.7705,12.6611,12.6903,4344000.0
2005-08-11 09:30:00,17.41,17.46,17.22,17.28,3881900.0,12.6976,12.734,12.559,12.6027,3881900.0
2005-08-11 10:00:00,17.28,17.63,17.28,17.62,2224000.0,12.6027,12.858,12.6027,12.8507,2224000.0
2005-08-11 10:30:00,17.61,17.66,17.47,17.56,1629000.0,12.8434,12.8799,12.7413,12.807,1629000.0
2005-08-11 11:00:00,17.57,17.63,17.43,17.45,1060600.0,12.8142,12.858,12.7121,12.7267,1060600.0
2005-08-11 11:30:00,17.45,17.53,17.37,17.51,1159200.0,12.7267,12.7851,12.6684,12.7705,1159200.0
2005-08-11 12:00:00,17.51,17.57,17.44,17.48,1062900.0,12.7705,12.8142,12.7194,12.7486,1062900.0
2005-08-11 12:30:00,17.48,17.56,17.48,17.56,773400.0,12.7486,12.807,12.7486,12.807,773400.0
2005-08-11 13:00:00,17.55,17.64,17.55,17.6,911500.0,12.7997,12.8653,12.7997,12.8361,911500.0
2005-08-11 13:30:00,17.6,17.64,17.57,17.61,1115100.0,12.8361,12.8653,12.8142,12.8434,1115100.0
2005-08-11 14:00:00,17.61,17.64,17.57,17.6,920200.0,12.8434,12.8653,12.8142,12.8361,920200.0
2005-08-11 14:30:00,17.6,17.67,17.6,17.66,911600.0,12.8361,12.8872,12.8361,12.8799,911600.0
2005-08-11 15:00:00,17.66,17.78,17.63,17.77,2090800.0,12.8799,12.9674,12.858,12.9601,2090800.0
2005-08-11 15:30:00,17.77,17.82,17.74,17.79,3600500.0,12.9601,12.9966,12.9382,12.9747,3600500.0
2005-08-12 09:30:00,17.6,17.77,17.55,17.63,2403100.0,12.8361,12.9601,12.7997,12.858,2403100.0
2005-08-12 10:00:00,17.63,17.71,17.55,17.7,1196000.0,12.858,12.9164,12.7997,12.9091,1196000.0
2005-08-12 10:30:00,17.7,17.72,17.54,17.56,1533100.0,12.9091,12.9236,12.7924,12.807,1533100.0
2005-08-12 11:00:00,17.55,17.6,17.49,17.49,1594200.0,12.7997,12.8361,12.7559,12.7559,1594200.0
2005-08-12 11:30:00,17.49,17.54,17.41,17.43,1214400.0,12.7559,12.7924,12.6976,12.7121,1214400.0
2005-08-12 12:00:00,17.43,17.45,17.36,17.39,2169600.0,12.7121,12.7267,12.6611,12.683,2169600.0
2005-08-12 12:30:00,17.39,17.45,17.36,17.44,993100.0,12.683,12.7267,12.6611,12.7194,993100.0
2005-08-12 13:00:00,17.44,17.5,17.41,17.46,911000.0,12.7194,12.7632,12.6976,12.734,911000.0
2005-08-12 13:30:00,17.45,17.46,17.4,17.41,921500.0,12.7267,12.734,12.6903,12.6976,921500.0
2005-08-12 14:00:00,17.4,17.45,17.38,17.39,1366000.0,12.6903,12.7267,12.6757,12.683,1366000.0
2005-08-12 14:30:00,17.39,17.42,17.36,17.38,1239400.0,12.683,12.7049,12.6611,12.6757,1239400.0
2005-08-12 15:00:00,17.38,17.43,17.31,17.4,2492100.0,12.6757,12.7121,12.6246,12.6903,2492100.0
2005-08-12 15:30:00,17.4,17.43,17.34,17.43,3038300.0,12.6903,12.7121,12.6465,12.7121,3038300.0
2005-08-15 09:30:00,17.47,17.59,17.44,17.56,1648000.0,12.763,12.8507,12.7411,12.8287,1648000.0
2005-08-15 10:00:00,17.55,17.56,17.37,17.44,1195200.0,12.8214,12.8287,12.6899,12.7411,1195200.0
2005-08-15 10:30:00,17.44,17.6,17.44,17.59,960900.0,12.7411,12.858,12.7411,12.8507,960900.0
2005-08-15 11:00:00,17.6,17.62,17.53,17.54,692600.0,12.858,12.8726,12.8068,12.8141,692600.0
2005-08-15 11:30:00,17.54,17.55,17.44,17.49,675700.0,12.8141,12.8214,12.7411,12.7776,675700.0
2005-08-15 12:00:00,17.49,17.67,17.49,17.63,1091100.0,12.7776,12.9091,12.7776,12.8799,1091100.0
2005-08-15 12:30:00,17.62,17.68,17.59,17.61,768400.0,12.8726,12.9164,12.8507,12.8653,768400.0
2005-08-15 13:00:00,17.61,17.7,17.59,17.69,728600.0,12.8653,12.931,12.8507,12.9237,728600.0
2005-08-15 13:30:00,17.68,17.75,17.66,17.67,817300.0,12.9164,12.9675,12.9018,12.9091,817300.0
2005-08-15 14:00:00,17.68,17.72,17.65,17.71,790100.0,12.9164,12.9456,12.8945,12.9383,790100.0
2005-08-15 14:30:00,17.7,17.76,17.69,17.76,1789200.0,12.931,12.9748,12.9237,12.9748,1789200.0
2005-08-15 15:00:00,17.76,17.79,17.7,17.79,1811100.0,12.9748,12.9968,12.931,12.9968,1811100.0
2005-08-15 15:30:00,17.78,17.79,17.59,17.62,2477300.0,12.9895,12.9968,12.8507,12.8726,2477300.0
2005-08-16 09:30:00,17.38,17.45,17.19,17.36,4002300.0,12.6972,12.7484,12.5584,12.6826,4002300.0
2005-08-16 10:00:00,17.36,17.4,17.31,17.38,1178800.0,12.6826,12.7118,12.6461,12.6972,1178800.0
2005-08-16 10:30:00,17.38,17.38,17.16,17.22,2351200.0,12.6972,12.6972,12.5365,12.5803,2351200.0
2005-08-16 11:00:00,17.22,17.33,17.2,17.32,1975700.0,12.5803,12.6607,12.5657,12.6534,1975700.0
2005-08-16 11:30:00,17.32,17.35,17.22,17.25,1355500.0,12.6534,12.6753,12.5803,12.6023,1355500.0
2005-08-16 12:00:00,17.25,17.3,17.21,17.3,808700.0,12.6023,12.6388,12.573,12.6388,808700.0
2005-08-16 12:30:00,17.3,17.33,17.25,17.29,648700.0,12.6388,12.6607,12.6023,12.6315,648700.0
2005-08-16 13:00:00,17.29,17.3,17.26,17.26,665600.0,12.6315,12.6388,12.6096,12.6096,665600.0
2005-08-16 13:30:00,17.27,17.28,17.22,17.23,939300.0,12.6169,12.6242,12.5803,12.5876,939300.0
2005-08-16 14:00:00,17.23,17.28,17.18,17.24,2080200.0,12.5876,12.6242,12.5511,12.595,2080200.0
2005-08-16 14:30:00,17.24,17.28,17.22,17.26,1155200.0,12.595,12.6242,12.5803,12.6096,1155200.0
2005-08-16 15:00:00,17.26,17.3,17.19,17.19,1709100.0,12.6096,12.6388,12.5584,12.5584,1709100.0
2005-08-16 15:30:00,17.19,17.24,17.13,17.15,3235300.0,12.5584,12.595,12.5146,12.5292,3235300.0
2005-08-17 09:30:00,17.89,18.24,17.89,18.1,13886600.0,13.0698,13.3255,13.0698,13.2232,13886600.0
2005-08-17 10:00:00,18.1,18.12,17.95,18.08,5740200.0,13.2232,13.2379,13.1137,13.2086,5740200.0
2005-08-17 10:30:00,18.0,18.18,17.99,18.14,4858600.0,13.1502,13.2817,13.1429,13.2525,4858600.0
2005-08-17 11:00:00,18.15,18.2,18.08,18.15,2339700.0,13.2598,13.2963,13.2086,13.2598,2339700.0
2005-08-17 11:30:00,18.15,18.22,18.14,18.21,1615000.0,13.2598,13.3109,13.2525,13.3036,1615000.0
2005-08-17 12:00:00,18.2,18.35,18.2,18.28,3947900.0,13.2963,13.4059,13.2963,13.3547,3947900.0
2005-08-17 12:30:00,18.29,18.37,18.28,18.37,1682200.0,13.362,13.4205,13.3547,13.4205,1682200.0
2005-08-17 13:00:00,18.36,18.39,18.31,18.34,3170000.0,13.4132,13.4351,13.3767,13.3986,3170000.0
2005-08-17 13:30:00,18.34,18.36,18.24,18.29,3394900.0,13.3986,13.4132,13.3255,13.362,3394900.0
2005-08-17 14:00:00,18.3,18.31,18.22,18.26,3971200.0,13.3694,13.3767,13.3109,13.3401,3971200.0
2005-08-17 14:30:00,18.26,18.27,18.19,18.24,2823800.0,13.3401,13.3474,13.289,13.3255,2823800.0
2005-08-17 15:00:00,18.25,18.34,18.22,18.25,2850000.0,13.3328,13.3986,13.3109,13.3328,2850000.0
2005-08-17 15:30:00,18.25,18.27,18.16,18.22,6278100.0,13.3328,13.3474,13.2671,13.3109,6278100.0
2005-08-18 09:30:00,18.09,18.29,18.02,18.13,4416900.0,13.2159,13.362,13.1648,13.2452,4416900.0
2005-08-18 10:00:00,18.13,18.17,18.07,18.11,2276000.0,13.2452,13.2744,13.2013,13.2305,2276000.0
2005-08-18 10:30:00,18.11,18.16,18.09,18.12,2041900.0,13.2305,13.2671,13.2159,13.2379,2041900.0
2005-08-18 11:00:00,18.13,18.17,18.09,18.09,1602500.0,13.2452,13.2744,13.2159,13.2159,1602500.0
2005-08-18 11:30:00,18.09,18.11,18.04,18.08,1048900.0,13.2159,13.2305,13.1794,13.2086,1048900.0
2005-08-18 12:00:00,18.08,18.19,18.06,18.08,1265800.0,13.2086,13.289,13.194,13.2086,1265800.0
2005-08-18 12:30:00,18.08,18.11,18.05,18.06,1016000.0,13.2086,13.2305,13.1867,13.194,1016000.0
2005-08-18 13:00:00,18.06,18.11,18.02,18.11,1380600.0,13.194,13.2305,13.1648,13.2305,1380600.0
2005-08-18 13:30:00,18.11,18.19,18.09,18.12,2848200.0,13.2305,13.289,13.2159,13.2379,2848200.0
2005-08-18 14:00:00,18.12,18.12,18.05,18.06,1354700.0,13.2379,13.2379,13.1867,13.194,1354700.0
2005-08-18 14:30:00,18.06,18.12,18.03,18.1,1131000.0,13.194,13.2379,13.1721,13.2232,1131000.0
2005-08-18 15:00:00,18.1,18.13,18.05,18.07,2471400.0,13.2232,13.2452,13.1867,13.2013,2471400.0
2005-08-18 15:30:00,18.07,18.13,18.07,18.11,1975500.0,13.2013,13.2452,13.2013,13.2305,1975500.0
2005-08-19 09:30:00,18.12,18.23,18.11,18.21,5226100.0,13.2379,13.3182,13.2305,13.3036,5226100.0
2005-08-19 10:00:00,18.21,18.25,18.16,18.23,3747500.0,13.3036,13.3328,13.2671,13.3182,3747500.0
2005-08-19 10:30:00,18.22,18.24,18.19,18.2,1953200.0,13.3109,13.3255,13.289,13.2963,1953200.0
2005-08-19 11:00:00,18.21,18.24,18.17,18.24,1608700.0,13.3036,13.3255,13.2744,13.3255,1608700.0
2005-08-19 11:30:00,18.24,18.28,18.22,18.23,1272000.0,13.3255,13.3547,13.3109,13.3182,1272000.0
2005-08-19 12:00:00,18.23,18.25,18.21,18.21,995400.0,13.3182,13.3328,13.3036,13.3036,995400.0
2005-08-19 12:30:00,18.22,18.25,18.21,18.22,1049500.0,13.3109,13.3328,13.3036,13.3109,1049500.0
2005-08-19 13:00:00,18.22,18.23,18.16,18.22,842100.0,13.3109,13.3182,13.2671,13.3109,842100.0
2005-08-19 13:30:00,18.21,18.22,18.19,18.2,1120300.0,13.3036,13.3109,13.289,13.2963,1120300.0
2005-08-19 14:00:00,18.2,18.21,18.18,18.19,1779500.0,13.2963,13.3036,13.2817,13.289,1779500.0
2005-08-19 14:30:00,18.19,18.2,18.11,18.14,1131900.0,13.289,13.2963,13.2305,13.2525,1131900.0
2005-08-19 15:00:00,18.14,18.15,18.07,18.12,1588000.0,13.2525,13.2598,13.2013,13.2379,1588000.0
2005-08-19 15:30:00,18.12,18.18,18.11,18.17,2927700.0,13.2379,13.2817,13.2305,13.2744,2927700.0
2005-08-22 09:30:00,18.22,18.4,18.21,18.36,2593600.0,13.3109,13.4424,13.3036,13.4132,2593600.0
2005-08-22 10:00:00,18.36,18.41,18.32,18.39,2396200.0,13.4132,13.4497,13.384,13.4351,2396200.0
2005-08-22 10:30:00,18.4,18.5,18.39,18.47,2415400.0,13.4424,13.5155,13.4351,13.4936,2415400.0
2005-08-22 11:00:00,18.47,18.49,18.36,18.39,1515700.0,13.4936,13.5082,13.4132,13.4351,1515700.0
2005-08-22 11:30:00,18.39,18.43,18.33,18.37,1867300.0,13.4351,13.4643,13.3913,13.4205,1867300.0
2005-08-22 12:00:00,18.37,18.4,18.31,18.34,1723900.0,13.4205,13.4424,13.3767,13.3986,1723900.0
2005-08-22 12:30:00,18.34,18.35,18.28,18.3,1191300.0,13.3986,13.4059,13.3547,13.3694,1191300.0
2005-08-22 13:00:00,18.3,18.41,18.24,18.39,1872900.0,13.3694,13.4497,13.3255,13.4351,1872900.0
2005-08-22 13:30:00,18.39,18.43,18.35,18.4,1202900.0,13.4351,13.4643,13.4059,13.4424,1202900.0
2005-08-22 14:00:00,18.39,18.44,18.35,18.43,1072000.0,13.4351,13.4716,13.4059,13.4643,1072000.0
2005-08-22 14:30:00,18.44,18.47,18.41,18.45,1352400.0,13.4716,13.4936,13.4497,13.4789,1352400.0
2005-08-22 15:00:00,18.46,18.46,18.4,18.43,2087000.0,13.4862,13.4862,13.4424,13.4643,2087000.0
2005-08-22 15:30:00,18.43,18.52,18.43,18.52,3110500.0,13.4643,13.5301,13.4643,13.5301,3110500.0
2005-08-23 09:30:00,18.44,18.5,18.33,18.36,2691900.0,13.4716,13.5155,13.3913,13.4132,2691900.0
2005-08-23 10:00:00,18.36,18.5,18.33,18.47,1307200.0,13.4132,13.5155,13.3913,13.4936,1307200.0
2005-08-23 10:30:00,18.46,18.48,18.4,18.46,1259600.0,13.4862,13.5009,13.4424,13.4862,1259600.0
2005-08-23 11:00:00,18.46,18.48,18.43,18.46,1065900.0,13.4862,13.5009,13.4643,13.4862,1065900.0
2005-08-23 11:30:00,18.46,18.47,18.38,18.4,1400700.0,13.4862,13.4936,13.4278,13.4424,1400700.0
2005-08-23 12:00:00,18.41,18.41,18.37,18.39,1030100.0,13.4497,13.4497,13.4205,13.4351,1030100.0
2005-08-23 12:30:00,18.39,18.4,18.35,18.37,1310700.0,13.4351,13.4424,13.4059,13.4205,1310700.0
2005-08-23 13:00:00,18.38,18.42,18.36,18.37,718400.0,13.4278,13.457,13.4132,13.4205,718400.0
2005-08-23 13:30:00,18.38,18.43,18.37,18.37,640400.0,13.4278,13.4643,13.4205,13.4205,640400.0
2005-08-23 14:00:00,18.37,18.41,18.34,18.4,905200.0,13.4205,13.4497,13.3986,13.4424,905200.0
2005-08-23 14:30:00,18.4,18.48,18.4,18.45,997000.0,13.4424,13.5009,13.4424,13.4789,997000.0
2005-08-23 15:00:00,18.45,18.45,18.36,18.37,2237600.0,13.4789,13.4789,13.4132,13.4205,2237600.0
2005-08-23 15:30:00,18.37,18.44,18.36,18.39,1828300.0,13.4205,13.4716,13.4132,13.4351,1828300.0
2005-08-24 09:30:00,18.28,18.3,18.17,18.24,2547900.0,13.3547,13.3694,13.2744,13.3255,2547900.0
2005-08-24 10:00:00,18.24,18.31,18.21,18.25,1099600.0,13.3255,13.3767,13.3036,13.3328,1099600.0
2005-08-24 10:30:00,18.25,18.4,18.24,18.33,1433400.0,13.3328,13.4424,13.3255,13.3913,1433400.0
2005-08-24 11:00:00,18.33,18.44,18.32,18.43,1548500.0,13.3913,13.4716,13.384,13.4643,1548500.0
2005-08-24 11:30:00,18.43,18.43,18.37,18.39,1108600.0,13.4643,13.4643,13.4205,13.4351,1108600.0
2005-08-24 12:00:00,18.39,18.47,18.34,18.46,1120800.0,13.4351,13.4936,13.3986,13.4862,1120800.0
2005-08-24 12:30:00,18.47,18.51,18.43,18.47,961200.0,13.4936,13.5228,13.4643,13.4936,961200.0
2005-08-24 13:00:00,18.46,18.47,18.35,18.38,863400.0,13.4862,13.4936,13.4059,13.4278,863400.0
2005-08-24 13:30:00,18.39,18.39,18.31,18.36,702800.0,13.4351,13.4351,13.3767,13.4132,702800.0
2005-08-24 14:00:00,18.37,18.37,18.23,18.26,1360400.0,13.4205,13.4205,13.3182,13.3401,1360400.0
2005-08-24 14:30:00,18.27,18.35,18.18,18.19,1690200.0,13.3474,13.4059,13.2817,13.289,1690200.0
2005-08-24 15:00:00,18.18,18.18,18.01,18.08,2714300.0,13.2817,13.2817,13.1575,13.2086,2714300.0
2005-08-24 15:30:00,18.08,18.14,18.01,18.02,2700100.0,13.2086,13.2525,13.1575,13.1648,2700100.0
2005-08-25 09:30:00,18.1,18.19,18.09,18.13,1759300.0,13.2232,13.289,13.2159,13.2452,1759300.0
2005-08-25 10:00:00,18.14,18.18,18.1,18.15,1298700.0,13.2525,13.2817,13.2232,13.2598,1298700.0
2005-08-25 10:30:00,18.15,18.2,18.14,18.15,728600.0,13.2598,13.2963,13.2525,13.2598,728600.0
2005-08-25 11:00:00,18.16,18.18,18.12,18.14,486800.0,13.2671,13.2817,13.2379,13.2525,486800.0
2005-08-25 11:30:00,18.14,18.15,18.02,18.1,1098800.0,13.2525,13.2598,13.1648,13.2232,1098800.0
2005-08-25 12:00:00,18.1,18.1,18.04,18.06,652100.0,13.2232,13.2232,13.1794,13.194,652100.0
2005-08-25 12:30:00,18.06,18.1,18.0,18.02,914300.0,13.194,13.2232,13.1502,13.1648,914300.0
2005-08-25 13:00:00,18.02,18.09,18.01,18.06,741000.0,13.1648,13.2159,13.1575,13.194,741000.0
2005-08-25 13:30:00,18.07,18.07,18.01,18.03,398700.0,13.2013,13.2013,13.1575,13.1721,398700.0
2005-08-25 14:00:00,18.03,18.11,18.01,18.1,938700.0,13.1721,13.2305,13.1575,13.2232,938700.0
2005-08-25 14:30:00,18.1,18.11,18.04,18.07,829700.0,13.2232,13.2305,13.1794,13.2013,829700.0
2005-08-25 15:00:00,18.08,18.08,17.99,18.0,1162300.0,13.2086,13.2086,13.1429,13.1502,1162300.0
2005-08-25 15:30:00,18.0,18.03,17.97,17.99,2087200.0,13.1502,13.1721,13.1283,13.1429,2087200.0
2005-08-26 09:30:00,18.01,18.08,17.84,17.95,2335200.0,13.1575,13.2086,13.0333,13.1137,2335200.0
2005-08-26 10:00:00,17.95,17.97,17.81,17.93,2439700.0,13.1137,13.1283,13.0114,13.099,2439700.0
2005-08-26 10:30:00,17.93,17.98,17.86,17.92,1241700.0,13.099,13.1356,13.0479,13.0917,1241700.0
2005-08-26 11:00:00,17.92,17.94,17.87,17.88,928000.0,13.0917,13.1064,13.0552,13.0625,928000.0
2005-08-26 11:30:00,17.87,17.91,17.86,17.89,741800.0,13.0552,13.0844,13.0479,13.0698,741800.0
2005-08-26 12:00:00,17.89,18.02,17.89,18.02,1085500.0,13.0698,13.1648,13.0698,13.1648,1085500.0
2005-08-26 12:30:00,18.02,18.02,17.92,17.93,520700.0,13.1648,13.1648,13.0917,13.099,520700.0
2005-08-26 13:00:00,17.93,17.95,17.86,17.87,965600.0,13.099,13.1137,13.0479,13.0552,965600.0
2005-08-26 13:30:00,17.87,17.95,17.86,17.95,696700.0,13.0552,13.1137,13.0479,13.1137,696700.0
2005-08-26 14:00:00,17.94,18.99,17.92,18.03,2531800.0,13.1064,13.8734,13.0917,13.1721,2531800.0
2005-08-26 14:30:00,18.02,18.03,17.97,18.01,666800.0,13.1648,13.1721,13.1283,13.1575,666800.0
2005-08-26 15:00:00,18.0,18.09,18.0,18.03,1022000.0,13.1502,13.2159,13.1502,13.1721,1022000.0
2005-08-26 15:30:00,18.02,18.03,17.96,17.96,1371600.0,13.1648,13.1721,13.121,13.121,1371600.0
2005-08-29 09:30:00,17.86,18.04,17.85,18.03,2109000.0,13.0479,13.1794,13.0406,13.1721,2109000.0
2005-08-29 10:00:00,18.03,18.1,18.02,18.04,1455100.0,13.1721,13.2232,13.1648,13.1794,1455100.0
2005-08-29 10:30:00,18.04,18.08,18.01,18.05,931900.0,13.1794,13.2086,13.1575,13.1867,931900.0
2005-08-29 11:00:00,18.05,18.08,18.04,18.06,583200.0,13.1867,13.2086,13.1794,13.194,583200.0
2005-08-29 11:30:00,18.06,18.1,18.01,18.03,812900.0,13.194,13.2232,13.1575,13.1721,812900.0
2005-08-29 12:00:00,18.03,18.05,18.02,18.02,476800.0,13.1721,13.1867,13.1648,13.1648,476800.0
2005-08-29 12:30:00,18.02,18.04,17.99,18.02,349300.0,13.1648,13.1794,13.1429,13.1648,349300.0
2005-08-29 13:00:00,18.02,18.12,18.02,18.09,1019000.0,13.1648,13.2379,13.1648,13.2159,1019000.0
2005-08-29 13:30:00,18.09,18.16,18.09,18.15,741100.0,13.2159,13.2671,13.2159,13.2598,741100.0
2005-08-29 14:00:00,18.16,18.16,18.02,18.08,1043700.0,13.2671,13.2671,13.1648,13.2086,1043700.0
2005-08-29 14:30:00,18.08,18.13,18.07,18.11,528300.0,13.2086,13.2452,13.2013,13.2305,528300.0
2005-08-29 15:00:00,18.11,18.2,18.1,18.13,1205800.0,13.2305,13.2963,13.2232,13.2452,1205800.0
2005-08-29 15:30:00,18.13,18.16,18.09,18.11,1337000.0,13.2452,13.2671,13.2159,13.2305,1337000.0
2005-08-30 09:30:00,17.98,18.09,17.97,17.99,1711500.0,13.1356,13.2159,13.1283,13.1429,1711500.0
2005-08-30 10:00:00,17.99,18.07,17.99,18.03,1366400.0,13.1429,13.2013,13.1429,13.1721,1366400.0
2005-08-30 10:30:00,18.03,18.03,17.94,18.02,2154700.0,13.1721,13.1721,13.1064,13.1648,2154700.0
2005-08-30 11:00:00,18.03,18.07,17.98,18.02,1289400.0,13.1721,13.2013,13.1356,13.1648,1289400.0
2005-08-30 11:30:00,18.02,18.04,17.96,17.97,890600.0,13.1648,13.1794,13.121,13.1283,890600.0
2005-08-30 12:00:00,17.97,18.07,17.96,18.05,736900.0,13.1283,13.2013,13.121,13.1867,736900.0
2005-08-30 12:30:00,18.05,18.06,17.99,18.04,406700.0,13.1867,13.194,13.1429,13.1794,406700.0
2005-08-30 13:00:00,18.04,18.05,17.99,18.04,471500.0,13.1794,13.1867,13.1429,13.1794,471500.0
2005-08-30 13:30:00,18.04,18.1,18.03,18.06,568300.0,13.1794,13.2232,13.1721,13.194,568300.0
2005-08-30 14:00:00,18.06,18.07,17.93,17.96,651100.0,13.194,13.2013,13.099,13.121,651100.0
2005-08-30 14:30:00,17.96,18.0,17.93,17.96,900800.0,13.121,13.1502,13.099,13.121,900800.0
2005-08-30 15:00:00,17.96,18.01,17.95,17.98,946800.0,13.121,13.1575,13.1137,13.1356,946800.0
2005-08-30 15:30:00,17.98,18.1,17.98,18.09,1392300.0,13.1356,13.2232,13.1356,13.2159,1392300.0
2005-08-31 09:30:00,17.99,18.29,17.95,18.14,3134800.0,13.1429,13.362,13.1137,13.2525,3134800.0
2005-08-31 10:00:00,18.14,18.18,18.05,18.09,1460200.0,13.2525,13.2817,13.1867,13.2159,1460200.0
2005-08-31 10:30:00,18.1,18.17,18.05,18.08,1302900.0,13.2232,13.2744,13.1867,13.2086,1302900.0
2005-08-31 11:00:00,18.09,18.18,18.07,18.13,849900.0,13.2159,13.2817,13.2013,13.2452,849900.0
2005-08-31 11:30:00,18.13,18.14,18.1,18.1,637200.0,13.2452,13.2525,13.2232,13.2232,637200.0
2005-08-31 12:00:00,18.1,18.13,18.08,18.11,1051600.0,13.2232,13.2452,13.2086,13.2305,1051600.0
2005-08-31 12:30:00,18.11,18.14,18.08,18.09,663700.0,13.2305,13.2525,13.2086,13.2159,663700.0
2005-08-31 13:00:00,18.09,18.19,18.08,18.16,688700.0,13.2159,13.289,13.2086,13.2671,688700.0
2005-08-31 13:30:00,18.16,18.19,18.12,18.18,693200.0,13.2671,13.289,13.2379,13.2817,693200.0
2005-08-31 14:00:00,18.18,18.18,18.11,18.13,533000.0,13.2817,13.2817,13.2305,13.2452,533000.0
2005-08-31 14:30:00,18.13,18.19,18.13,18.18,700200.0,13.2452,13.289,13.2452,13.2817,700200.0
2005-08-31 15:00:00,18.18,18.24,18.16,18.24,1269500.0,13.2817,13.3255,13.2671,13.3255,1269500.0
2005-08-31 15:30:00,18.23,18.32,18.22,18.29,2090800.0,13.3182,13.384,13.3109,13.362,2090800.0
2005-09-01 09:30:00,18.21,18.25,18.08,18.1,2637500.0,13.3036,13.3328,13.2086,13.2232,2637500.0
2005-09-01 10:00:00,18.09,18.1,17.96,17.98,2267400.0,13.2159,13.2232,13.121,13.1356,2267400.0
2005-09-01 10:30:00,17.98,18.0,17.94,17.95,2600500.0,13.1356,13.1502,13.1064,13.1137,2600500.0
2005-09-01 11:00:00,17.95,18.1,17.93,17.97,1579400.0,13.1137,13.2232,13.099,13.1283,1579400.0
2005-09-01 11:30:00,17.96,18.01,17.95,17.97,1294400.0,13.121,13.1575,13.1137,13.1283,1294400.0
2005-09-01 12:00:00,17.97,18.02,17.9,17.94,1542500.0,13.1283,13.1648,13.0771,13.1064,1542500.0
2005-09-01 12:30:00,17.94,17.98,17.86,17.89,1309400.0,13.1064,13.1356,13.0479,13.0698,1309400.0
2005-09-01 13:00:00,17.89,17.92,17.85,17.87,1529000.0,13.0698,13.0917,13.0406,13.0552,1529000.0
2005-09-01 13:30:00,17.87,17.88,17.78,17.78,1840200.0,13.0552,13.0625,12.9895,12.9895,1840200.0
2005-09-01 14:00:00,17.78,17.82,17.75,17.77,1403400.0,12.9895,13.0187,12.9675,12.9822,1403400.0
2005-09-01 14:30:00,17.78,17.82,17.75,17.76,1490900.0,12.9895,13.0187,12.9675,12.9748,1490900.0
2005-09-01 15:00:00,17.76,17.77,17.64,17.68,4600100.0,12.9748,12.9822,12.8872,12.9164,4600100.0
2005-09-01 15:30:00,17.68,17.8,17.65,17.74,5598600.0,12.9164,13.0041,12.8945,12.9602,5598600.0
2005-09-02 09:30:00,17.84,17.91,17.58,17.66,2654600.0,13.0333,13.0844,12.8433,12.9018,2654600.0
2005-09-02 10:00:00,17.66,17.83,17.65,17.77,1626600.0,12.9018,13.026,12.8945,12.9822,1626600.0
2005-09-02 10:30:00,17.77,17.78,17.67,17.67,1241200.0,12.9822,12.9895,12.9091,12.9091,1241200.0
2005-09-02 11:00:00,17.67,17.72,17.67,17.7,578300.0,12.9091,12.9456,12.9091,12.931,578300.0
2005-09-02 11:30:00,17.69,17.7,17.61,17.63,911800.0,12.9237,12.931,12.8653,12.8799,911800.0
2005-09-02 12:00:00,17.63,17.7,17.62,17.67,396400.0,12.8799,12.931,12.8726,12.9091,396400.0
2005-09-02 12:30:00,17.68,17.72,17.67,17.71,402600.0,12.9164,12.9456,12.9091,12.9383,402600.0
2005-09-02 13:00:00,17.7,17.74,17.66,17.69,382300.0,12.931,12.9602,12.9018,12.9237,382300.0
2005-09-02 13:30:00,17.7,17.76,17.69,17.73,536600.0,12.931,12.9748,12.9237,12.9529,536600.0
2005-09-02 14:00:00,17.73,17.78,17.71,17.72,484000.0,12.9529,12.9895,12.9383,12.9456,484000.0
2005-09-02 14:30:00,17.73,17.75,17.7,17.75,455900.0,12.9529,12.9675,12.931,12.9675,455900.0
2005-09-02 15:00:00,17.74,17.75,17.7,17.71,492300.0,12.9602,12.9675,12.931,12.9383,492300.0
2005-09-02 15:30:00,17.71,17.73,17.66,17.7,1287000.0,12.9383,12.9529,12.9018,12.931,1287000.0
2005-09-06 09:30:00,17.79,17.8,17.67,17.72,2066000.0,12.9968,13.0041,12.9091,12.9456,2066000.0
2005-09-06 10:00:00,17.72,17.81,17.72,17.78,1933500.0,12.9456,13.0114,12.9456,12.9895,1933500.0
2005-09-06 10:30:00,17.78,17.84,17.75,17.8,1113500.0,12.9895,13.0333,12.9675,13.0041,1113500.0
2005-09-06 11:00:00,17.79,17.83,17.78,17.79,788800.0,12.9968,13.026,12.9895,12.9968,788800.0
2005-09-06 11:30:00,17.8,17.8,17.74,17.76,849400.0,13.0041,13.0041,12.9602,12.9748,849400.0
2005-09-06 12:00:00,17.75,17.77,17.74,17.74,702400.0,12.9675,12.9822,12.9602,12.9602,702400.0
2005-09-06 12:30:00,17.74,17.84,17.7,17.73,881100.0,12.9602,13.0333,12.931,12.9529,881100.0
2005-09-06 13:00:00,17.74,17.76,17.68,17.68,719000.0,12.9602,12.9748,12.9164,12.9164,719000.0
2005-09-06 13:30:00,17.68,17.7,17.65,17.69,1188700.0,12.9164,12.931,12.8945,12.9237,1188700.0
2005-09-06 14:00:00,17.7,17.72,17.66,17.68,534700.0,12.931,12.9456,12.9018,12.9164,534700.0
2005-09-06 14:30:00,17.68,17.69,17.65,17.67,761700.0,12.9164,12.9237,12.8945,12.9091,761700.0
2005-09-06 15:00:00,17.67,17.74,17.65,17.72,2028800.0,12.9091,12.9602,12.8945,12.9456,2028800.0
2005-09-06 15:30:00,17.72,17.81,17.72,17.78,2249600.0,12.9456,13.0114,12.9456,12.9895,2249600.0
2005-09-07 09:30:00,17.7,17.72,17.52,17.53,3197600.0,12.931,12.9456,12.7995,12.8068,3197600.0
2005-09-07 10:00:00,17.52,17.58,17.42,17.44,2091200.0,12.7995,12.8433,12.7265,12.7411,2091200.0
2005-09-07 10:30:00,17.44,17.53,17.41,17.52,1735100.0,12.7411,12.8068,12.7192,12.7995,1735100.0
2005-09-07 11:00:00,17.52,17.58,17.51,17.56,1552100.0,12.7995,12.8433,12.7922,12.8287,1552100.0
2005-09-07 11:30:00,17.55,17.56,17.52,17.53,621100.0,12.8214,12.8287,12.7995,12.8068,621100.0
2005-09-07 12:00:00,17.53,17.55,17.5,17.53,705700.0,12.8068,12.8214,12.7849,12.8068,705700.0
2005-09-07 12:30:00,17.53,17.57,17.51,17.53,738800.0,12.8068,12.836,12.7922,12.8068,738800.0
2005-09-07 13:00:00,17.52,17.56,17.5,17.53,957900.0,12.7995,12.8287,12.7849,12.8068,957900.0
2005-09-07 13:30:00,17.52,17.55,17.5,17.54,602900.0,12.7995,12.8214,12.7849,12.8141,602900.0
2005-09-07 14:00:00,17.53,17.57,17.52,17.55,854800.0,12.8068,12.836,12.7995,12.8214,854800.0
2005-09-07 14:30:00,17.56,17.59,17.52,17.57,781000.0,12.8287,12.8507,12.7995,12.836,781000.0
2005-09-07 15:00:00,17.57,17.66,17.56,17.64,1588000.0,12.836,12.9018,12.8287,12.8872,1588000.0
2005-09-07 15:30:00,17.64,17.66,17.58,17.62,1558800.0,12.8872,12.9018,12.8433,12.8726,1558800.0
2005-09-08 09:30:00,17.68,17.75,17.61,17.69,4176000.0,12.9164,12.9675,12.8653,12.9237,4176000.0
2005-09-08 10:00:00,17.7,17.75,17.65,17.73,1701100.0,12.931,12.9675,12.8945,12.9529,1701100.0
2005-09-08 10:30:00,17.74,17.77,17.67,17.69,2095600.0,12.9602,12.9822,12.9091,12.9237,2095600.0
2005-09-08 11:00:00,17.69,17.86,17.69,17.86,1736500.0,12.9237,13.0479,12.9237,13.0479,1736500.0
2005-09-08 11:30:00,17.86,17.88,17.82,17.85,1015500.0,13.0479,13.0625,13.0187,13.0406,1015500.0
2005-09-08 12:00:00,17.85,17.98,17.85,17.97,1351100.0,13.0406,13.1356,13.0406,13.1283,1351100.0
2005-09-08 12:30:00,17.96,17.98,17.85,17.85,1275400.0,13.121,13.1356,13.0406,13.0406,1275400.0
2005-09-08 13:00:00,17.85,17.87,17.83,17.86,1070300.0,13.0406,13.0552,13.026,13.0479,1070300.0
2005-09-08 13:30:00,17.87,17.89,17.77,17.82,973700.0,13.0552,13.0698,12.9822,13.0187,973700.0
2005-09-08 14:00:00,17.82,17.86,17.78,17.81,696700.0,13.0187,13.0479,12.9895,13.0114,696700.0
2005-09-08 14:30:00,17.8,17.92,17.78,17.9,1052600.0,13.0041,13.0917,12.9895,13.0771,1052600.0
2005-09-08 15:00:00,17.9,17.9,17.78,17.81,1300400.0,13.0771,13.0771,12.9895,13.0114,1300400.0
2005-09-08 15:30:00,17.81,17.83,17.77,17.77,3153200.0,13.0114,13.026,12.9822,12.9822,3153200.0
2005-09-09 09:30:00,17.85,18.03,17.78,17.79,3393500.0,13.0406,13.1721,12.9895,12.9968,3393500.0
2005-09-09 10:00:00,17.8,17.86,17.77,17.8,1289400.0,13.0041,13.0479,12.9822,13.0041,1289400.0
2005-09-09 10:30:00,17.8,17.81,17.7,17.75,1019900.0,13.0041,13.0114,12.931,12.9675,1019900.0
2005-09-09 11:00:00,17.75,17.81,17.72,17.76,1163300.0,12.9675,13.0114,12.9456,12.9748,1163300.0
2005-09-09 11:30:00,17.76,17.82,17.75,17.81,912600.0,12.9748,13.0187,12.9675,13.0114,912600.0
2005-09-09 12:00:00,17.81,17.92,17.79,17.91,867800.0,13.0114,13.0917,12.9968,13.0844,867800.0
2005-09-09 12:30:00,17.91,17.92,17.86,17.92,704600.0,13.0844,13.0917,13.0479,13.0917,704600.0
2005-09-09 13:00:00,17.92,17.95,17.9,17.93,919500.0,13.0917,13.1137,13.0771,13.099,919500.0
2005-09-09 13:30:00,17.93,18.0,17.91,18.0,1012900.0,13.099,13.1502,13.0844,13.1502,1012900.0
2005-09-09 14:00:00,18.0,18.01,17.92,17.97,926800.0,13.1502,13.1575,13.0917,13.1283,926800.0
2005-09-09 14:30:00,17.96,17.98,17.89,17.97,1031100.0,13.121,13.1356,13.0698,13.1283,1031100.0
2005-09-09 15:00:00,17.96,18.01,17.94,18.0,1092900.0,13.121,13.1575,13.1064,13.1502,1092900.0
2005-09-09 15:30:00,18.0,18.01,17.94,17.96,1979000.0,13.1502,13.1575,13.1064,13.121,1979000.0
2005-09-12 09:30:00,17.95,17.96,17.86,17.89,1385700.0,13.1137,13.121,13.0479,13.0698,1385700.0
2005-09-12 10:00:00,17.9,17.91,17.84,17.88,756600.0,13.0771,13.0844,13.0333,13.0625,756600.0
2005-09-12 10:30:00,17.87,17.88,17.82,17.86,602700.0,13.0552,13.0625,13.0187,13.0479,602700.0
2005-09-12 11:00:00,17.85,17.92,17.83,17.88,648100.0,13.0406,13.0917,13.026,13.0625,648100.0
2005-09-12 11:30:00,17.89,17.92,17.85,17.85,324400.0,13.0698,13.0917,13.0406,13.0406,324400.0
2005-09-12 12:00:00,17.84,17.93,17.84,17.92,734800.0,13.0333,13.099,13.0333,13.0917,734800.0
2005-09-12 12:30:00,17.93,17.93,17.87,17.88,226800.0,13.099,13.099,13.0552,13.0625,226800.0
2005-09-12 13:00:00,17.87,17.93,17.85,17.86,492700.0,13.0552,13.099,13.0406,13.0479,492700.0
2005-09-12 13:30:00,17.86,17.87,17.82,17.83,724800.0,13.0479,13.0552,13.0187,13.026,724800.0
2005-09-12 14:00:00,17.82,17.85,17.78,17.84,793900.0,13.0187,13.0406,12.9895,13.0333,793900.0
2005-09-12 14:30:00,17.83,17.86,17.79,17.82,817000.0,13.026,13.0479,12.9968,13.0187,817000.0
2005-09-12 15:00:00,17.81,17.84,17.78,17.79,1108800.0,13.0114,13.0333,12.9895,12.9968,1108800.0
2005-09-12 15:30:00,17.79,17.85,17.77,17.77,1907200.0,12.9968,13.0406,12.9822,12.9822,1907200.0
2005-09-13 09:30:00,17.95,18.01,17.84,17.99,2531700.0,13.1137,13.1575,13.0333,13.1429,2531700.0
2005-09-13 10:00:00,17.99,18.08,17.98,18.07,1576300.0,13.1429,13.2086,13.1356,13.2013,1576300.0
2005-09-13 10:30:00,18.07,18.08,17.95,17.95,1307700.0,13.2013,13.2086,13.1137,13.1137,1307700.0
2005-09-13 11:00:00,17.95,18.05,17.94,18.03,1433700.0,13.1137,13.1867,13.1064,13.1721,1433700.0
2005-09-13 11:30:00,18.03,18.08,18.02,18.06,868800.0,13.1721,13.2086,13.1648,13.194,868800.0
2005-09-13 12:00:00,18.06,18.08,18.01,18.07,690100.0,13.194,13.2086,13.1575,13.2013,690100.0
2005-09-13 12:30:00,18.08,18.11,18.04,18.1,1267900.0,13.2086,13.2305,13.1794,13.2232,1267900.0
2005-09-13 13:00:00,18.11,18.13,18.09,18.11,744700.0,13.2305,13.2452,13.2159,13.2305,744700.0
2005-09-13 13:30:00,18.12,18.16,18.11,18.14,789400.0,13.2379,13.2671,13.2305,13.2525,789400.0
2005-09-13 14:00:00,18.14,18.29,18.13,18.23,1976800.0,13.2525,13.362,13.2452,13.3182,1976800.0
2005-09-13 14:30:00,18.23,18.26,18.19,18.24,1445400.0,13.3182,13.3401,13.289,13.3255,1445400.0
2005-09-13 15:00:00,18.24,18.25,18.11,18.13,1760800.0,13.3255,13.3328,13.2305,13.2452,1760800.0
2005-09-13 15:30:00,18.13,18.22,18.08,18.1,3765300.0,13.2452,13.3109,13.2086,13.2232,3765300.0
2005-09-14 09:30:00,18.14,18.19,17.95,17.99,2701000.0,13.2525,13.289,13.1137,13.1429,2701000.0
2005-09-14 10:00:00,17.99,18.03,17.89,17.91,1541900.0,13.1429,13.1721,13.0698,13.0844,1541900.0
2005-09-14 10:30:00,17.92,18.03,17.89,17.96,1772300.0,13.0917,13.1721,13.0698,13.121,1772300.0
2005-09-14 11:00:00,17.97,17.98,17.88,17.9,1068300.0,13.1283,13.1356,13.0625,13.0771,1068300.0
2005-09-14 11:30:00,17.9,18.09,17.87,17.91,865800.0,13.0771,13.2159,13.0552,13.0844,865800.0
2005-09-14 12:00:00,17.91,17.93,17.89,17.92,500200.0,13.0844,13.099,13.0698,13.0917,500200.0
2005-09-14 12:30:00,17.92,17.93,17.9,17.93,355000.0,13.0917,13.099,13.0771,13.099,355000.0
2005-09-14 13:00:00,17.93,17.97,17.92,17.95,507900.0,13.099,13.1283,13.0917,13.1137,507900.0
2005-09-14 13:30:00,17.95,17.96,17.86,17.91,653300.0,13.1137,13.121,13.0479,13.0844,653300.0
2005-09-14 14:00:00,17.91,17.93,17.82,17.84,831300.0,13.0844,13.099,13.0187,13.0333,831300.0
2005-09-14 14:30:00,17.83,17.87,17.78,17.78,1588900.0,13.026,13.0552,12.9895,12.9895,1588900.0
2005-09-14 15:00:00,17.79,17.82,17.74,17.81,2070800.0,12.9968,13.0187,12.9602,13.0114,2070800.0
2005-09-14 15:30:00,17.81,17.85,17.78,17.83,2651600.0,13.0114,13.0406,12.9895,13.026,2651600.0
2005-09-15 09:30:00,17.92,17.97,17.85,17.88,2759400.0,13.0917,13.1283,13.0406,13.0625,2759400.0
2005-09-15 10:00:00,17.87,17.88,17.75,17.81,1990900.0,13.0552,13.0625,12.9675,13.0114,1990900.0
2005-09-15 10:30:00,17.81,17.86,17.75,17.86,1395600.0,13.0114,13.0479,12.9675,13.0479,1395600.0
2005-09-15 11:00:00,17.87,17.88,17.77,17.87,966100.0,13.0552,13.0625,12.9822,13.0552,966100.0
2005-09-15 11:30:00,17.87,17.94,17.84,17.9,1056900.0,13.0552,13.1064,13.0333,13.0771,1056900.0
2005-09-15 12:00:00,17.9,17.94,17.87,17.92,930300.0,13.0771,13.1064,13.0552,13.0917,930300.0
2005-09-15 12:30:00,17.93,17.96,17.9,17.92,1691600.0,13.099,13.121,13.0771,13.0917,1691600.0
2005-09-15 13:00:00,17.92,17.99,17.9,17.93,1316800.0,13.0917,13.1429,13.0771,13.099,1316800.0
2005-09-15 13:30:00,17.94,17.94,17.9,17.91,723000.0,13.1064,13.1064,13.0771,13.0844,723000.0
2005-09-15 14:00:00,17.92,17.96,17.9,17.95,1056100.0,13.0917,13.121,13.0771,13.1137,1056100.0
2005-09-15 14:30:00,17.95,18.0,17.9,17.97,1123000.0,13.1137,13.1502,13.0771,13.1283,1123000.0
2005-09-15 15:00:00,17.97,18.0,17.94,17.98,1783000.0,13.1283,13.1502,13.1064,13.1356,1783000.0
2005-09-15 15:30:00,17.98,18.07,17.97,18.02,4755900.0,13.1356,13.2013,13.1283,13.1648,4755900.0
2005-09-16 09:30:00,18.03,18.06,17.92,17.94,7663900.0,13.1721,13.194,13.0917,13.1064,7663900.0
2005-09-16 10:00:00,17.94,17.98,17.85,17.86,1631700.0,13.1064,13.1356,13.0406,13.0479,1631700.0
2005-09-16 10:30:00,17.86,17.89,17.81,17.82,1063800.0,13.0479,13.0698,13.0114,13.0187,1063800.0
2005-09-16 11:00:00,17.82,17.84,17.72,17.76,1528600.0,13.0187,13.0333,12.9456,12.9748,1528600.0
2005-09-16 11:30:00,17.76,17.8,17.71,17.78,837800.0,12.9748,13.0041,12.9383,12.9895,837800.0
2005-09-16 12:00:00,17.78,17.8,17.71,17.75,623400.0,12.9895,13.0041,12.9383,12.9675,623400.0
2005-09-16 12:30:00,17.75,17.83,17.75,17.78,699900.0,12.9675,13.026,12.9675,12.9895,699900.0
2005-09-16 13:00:00,17.79,17.82,17.76,17.81,703000.0,12.9968,13.0187,12.9748,13.0114,703000.0
2005-09-16 13:30:00,17.82,17.85,17.81,17.85,646000.0,13.0187,13.0406,13.0114,13.0406,646000.0
2005-09-16 14:00:00,17.86,17.9,17.83,17.84,661000.0,13.0479,13.0771,13.026,13.0333,661000.0
2005-09-16 14:30:00,17.84,17.91,17.8,17.89,950900.0,13.0333,13.0844,13.0041,13.0698,950900.0
2005-09-16 15:00:00,17.9,17.96,17.88,17.96,1516800.0,13.0771,13.121,13.0625,13.121,1516800.0
2005-09-16 15:30:00,17.96,17.98,17.92,17.94,1740800.0,13.121,13.1356,13.0917,13.1064,1740800.0
2005-09-19 09:30:00,17.87,17.91,17.73,17.75,2657900.0,13.0552,13.0844,12.9529,12.9675,2657900.0
2005-09-19 10:00:00,17.75,17.76,17.53,17.55,3013400.0,12.9675,12.9748,12.8068,12.8214,3013400.0
2005-09-19 10:30:00,17.55,17.6,17.54,17.57,967200.0,12.8214,12.858,12.8141,12.836,967200.0
2005-09-19 11:00:00,17.56,17.57,17.52,17.54,731000.0,12.8287,12.836,12.7995,12.8141,731000.0
2005-09-19 11:30:00,17.54,17.55,17.41,17.43,1289100.0,12.8141,12.8214,12.7192,12.7338,1289100.0
2005-09-19 12:00:00,17.43,17.5,17.42,17.42,1106000.0,12.7338,12.7849,12.7265,12.7265,1106000.0
2005-09-19 12:30:00,17.42,17.46,17.41,17.44,663800.0,12.7265,12.7557,12.7192,12.7411,663800.0
2005-09-19 13:00:00,17.44,17.45,17.35,17.37,931200.0,12.7411,12.7484,12.6753,12.6899,931200.0
2005-09-19 13:30:00,17.36,17.42,17.36,17.41,670400.0,12.6826,12.7265,12.6826,12.7192,670400.0
2005-09-19 14:00:00,17.41,17.42,17.25,17.25,1588300.0,12.7192,12.7265,12.6023,12.6023,1588300.0
2005-09-19 14:30:00,17.25,17.41,17.2,17.25,1676400.0,12.6023,12.7192,12.5657,12.6023,1676400.0
2005-09-19 15:00:00,17.25,17.33,17.25,17.32,1451600.0,12.6023,12.6607,12.6023,12.6534,1451600.0
2005-09-19 15:30:00,17.32,17.47,17.31,17.45,2913200.0,12.6534,12.763,12.6461,12.7484,2913200.0
2005-09-20 09:30:00,17.46,17.48,17.35,17.4,1961300.0,12.7557,12.7703,12.6753,12.7118,1961300.0
2005-09-20 10:00:00,17.4,17.53,17.37,17.49,1987800.0,12.7118,12.8068,12.6899,12.7776,1987800.0
2005-09-20 10:30:00,17.49,17.5,17.44,17.46,866400.0,12.7776,12.7849,12.7411,12.7557,866400.0
2005-09-20 11:00:00,17.46,17.47,17.42,17.42,456500.0,12.7557,12.763,12.7265,12.7265,456500.0
2005-09-20 11:30:00,17.43,17.45,17.37,17.38,798900.0,12.7338,12.7484,12.6899,12.6972,798900.0
2005-09-20 12:00:00,17.38,17.39,17.3,17.33,1000100.0,12.6972,12.7045,12.6388,12.6607,1000100.0
2005-09-20 12:30:00,17.33,17.34,17.31,17.33,555200.0,12.6607,12.668,12.6461,12.6607,555200.0
2005-09-20 13:00:00,17.33,17.34,17.27,17.3,943200.0,12.6607,12.668,12.6169,12.6388,943200.0
2005-09-20 13:30:00,17.3,17.31,17.25,17.29,824500.0,12.6388,12.6461,12.6023,12.6315,824500.0
2005-09-20 14:00:00,17.3,17.38,17.23,17.24,1698700.0,12.6388,12.6972,12.5876,12.595,1698700.0
2005-09-20 14:30:00,17.24,17.45,17.09,17.11,2563200.0,12.595,12.7484,12.4854,12.5,2563200.0
2005-09-20 15:00:00,17.1,17.31,17.03,17.1,2424900.0,12.4927,12.6461,12.4415,12.4927,2424900.0
2005-09-20 15:30:00,17.11,17.13,17.07,17.08,2751600.0,12.5,12.5146,12.4708,12.4781,2751600.0
2005-09-21 09:30:00,17.11,17.14,16.94,16.95,2438700.0,12.5,12.5219,12.3758,12.3831,2438700.0
2005-09-21 10:00:00,16.95,16.98,16.9,16.91,1535100.0,12.3831,12.405,12.3466,12.3539,1535100.0
2005-09-21 10:30:00,16.92,17.03,16.9,16.96,1289100.0,12.3612,12.4415,12.3466,12.3904,1289100.0
2005-09-21 11:00:00,16.96,17.0,16.9,16.92,781900.0,12.3904,12.4196,12.3466,12.3612,781900.0
2005-09-21 11:30:00,16.91,16.92,16.82,16.83,1134800.0,12.3539,12.3612,12.2881,12.2954,1134800.0
2005-09-21 12:00:00,16.83,16.87,16.8,16.84,821400.0,12.2954,12.3246,12.2735,12.3027,821400.0
2005-09-21 12:30:00,16.85,16.89,16.83,16.88,603000.0,12.31,12.3393,12.2954,12.332,603000.0
2005-09-21 13:00:00,16.87,16.89,16.82,16.86,641800.0,12.3246,12.3393,12.2881,12.3173,641800.0
2005-09-21 13:30:00,16.86,16.88,16.8,16.83,1040900.0,12.3173,12.332,12.2735,12.2954,1040900.0
2005-09-21 14:00:00,16.83,16.88,16.8,16.81,1075300.0,12.2954,12.332,12.2735,12.2808,1075300.0
2005-09-21 14:30:00,16.82,16.9,16.81,16.88,623900.0,12.2881,12.3466,12.2808,12.332,623900.0
2005-09-21 15:00:00,16.88,16.9,16.82,16.82,1043900.0,12.332,12.3466,12.2881,12.2881,1043900.0
2005-09-21 15:30:00,16.82,16.86,16.8,16.83,2614900.0,12.2881,12.3173,12.2735,12.2954,2614900.0
2005-09-22 09:30:00,16.83,16.89,16.7,16.87,1447100.0,12.2954,12.3393,12.2005,12.3246,1447100.0
2005-09-22 10:00:00,16.87,17.06,16.87,16.94,2229700.0,12.3246,12.4635,12.3246,12.3758,2229700.0
2005-09-22 10:30:00,16.94,16.97,16.77,16.79,1155800.0,12.3758,12.3977,12.2516,12.2662,1155800.0
2005-09-22 11:00:00,16.79,16.95,16.79,16.92,1010100.0,12.2662,12.3831,12.2662,12.3612,1010100.0
2005-09-22 11:30:00,16.91,16.95,16.83,16.87,780800.0,12.3539,12.3831,12.2954,12.3246,780800.0
2005-09-22 12:00:00,16.86,16.88,16.78,16.81,923000.0,12.3173,12.332,12.2589,12.2808,923000.0
2005-09-22 12:30:00,16.81,16.93,16.81,16.93,731100.0,12.2808,12.3685,12.2808,12.3685,731100.0
2005-09-22 13:00:00,16.93,17.02,16.9,16.95,910800.0,12.3685,12.4342,12.3466,12.3831,910800.0
2005-09-22 13:30:00,16.95,17.13,16.92,17.08,1413200.0,12.3831,12.5146,12.3612,12.4781,1413200.0
2005-09-22 14:00:00,17.08,17.09,16.95,16.96,583100.0,12.4781,12.4854,12.3831,12.3904,583100.0
2005-09-22 14:30:00,16.96,16.99,16.91,16.91,511100.0,12.3904,12.4123,12.3539,12.3539,511100.0
2005-09-22 15:00:00,16.92,17.04,16.89,17.0,1134300.0,12.3612,12.4488,12.3393,12.4196,1134300.0
2005-09-22 15:30:00,17.0,17.0,16.91,16.91,1553900.0,12.4196,12.4196,12.3539,12.3539,1553900.0
2005-09-23 09:30:00,16.88,16.92,16.73,16.9,1969400.0,12.332,12.3612,12.2224,12.3466,1969400.0
2005-09-23 10:00:00,16.9,16.98,16.82,16.84,1631400.0,12.3466,12.405,12.2881,12.3027,1631400.0
2005-09-23 10:30:00,16.84,16.9,16.78,16.89,1070700.0,12.3027,12.3466,12.2589,12.3393,1070700.0
2005-09-23 11:00:00,16.89,16.95,16.88,16.91,720600.0,12.3393,12.3831,12.332,12.3539,720600.0
2005-09-23 11:30:00,16.91,16.92,16.85,16.89,506800.0,12.3539,12.3612,12.31,12.3393,506800.0
2005-09-23 12:00:00,16.89,16.91,16.84,16.87,380000.0,12.3393,12.3539,12.3027,12.3246,380000.0
2005-09-23 12:30:00,16.87,16.94,16.86,16.92,349100.0,12.3246,12.3758,12.3173,12.3612,349100.0
2005-09-23 13:00:00,16.93,16.96,16.86,16.88,567400.0,12.3685,12.3904,12.3173,12.332,567400.0
2005-09-23 13:30:00,16.89,17.1,16.87,17.08,1206000.0,12.3393,12.4927,12.3246,12.4781,1206000.0
2005-09-23 14:00:00,17.07,17.11,17.06,17.07,724500.0,12.4708,12.5,12.4635,12.4708,724500.0
2005-09-23 14:30:00,17.08,17.09,17.04,17.07,344700.0,12.4781,12.4854,12.4488,12.4708,344700.0
2005-09-23 15:00:00,17.07,17.07,16.98,17.02,678500.0,12.4708,12.4708,12.405,12.4342,678500.0
2005-09-23 15:30:00,17.03,17.03,16.93,16.94,1316600.0,12.4415,12.4415,12.3685,12.3758,1316600.0
2005-09-26 09:30:00,17.09,17.18,16.96,16.99,2490000.0,12.4854,12.5511,12.3904,12.4123,2490000.0
2005-09-26 10:00:00,17.0,17.1,16.97,17.07,1096100.0,12.4196,12.4927,12.3977,12.4708,1096100.0
2005-09-26 10:30:00,17.06,17.08,16.94,17.01,962300.0,12.4635,12.4781,12.3758,12.4269,962300.0
2005-09-26 11:00:00,17.01,17.09,16.98,17.04,1071200.0,12.4269,12.4854,12.405,12.4488,1071200.0
2005-09-26 11:30:00,17.03,17.06,17.02,17.06,469700.0,12.4415,12.4635,12.4342,12.4635,469700.0
2005-09-26 12:00:00,17.05,17.08,17.0,17.0,743000.0,12.4561,12.4781,12.4196,12.4196,743000.0
2005-09-26 12:30:00,17.0,17.0,16.92,16.96,633900.0,12.4196,12.4196,12.3612,12.3904,633900.0
2005-09-26 13:00:00,16.96,16.97,16.81,16.87,1021800.0,12.3904,12.3977,12.2808,12.3246,1021800.0
2005-09-26 13:30:00,16.87,16.91,16.81,16.87,1056900.0,12.3246,12.3539,12.2808,12.3246,1056900.0
2005-09-26 14:00:00,16.87,16.89,16.76,16.81,1304200.0,12.3246,12.3393,12.2443,12.2808,1304200.0
2005-09-26 14:30:00,16.8,16.85,16.77,16.83,1111300.0,12.2735,12.31,12.2516,12.2954,1111300.0
2005-09-26 15:00:00,16.83,16.86,16.79,16.81,1362300.0,12.2954,12.3173,12.2662,12.2808,1362300.0
2005-09-26 15:30:00,16.81,16.89,16.8,16.86,1758000.0,12.2808,12.3393,12.2735,12.3173,1758000.0
2005-09-27 09:30:00,16.87,16.94,16.76,16.9,1867300.0,12.3246,12.3758,12.2443,12.3466,1867300.0
2005-09-27 10:00:00,16.9,16.92,16.75,16.81,1110200.0,12.3466,12.3612,12.237,12.2808,1110200.0
2005-09-27 10:30:00,16.81,16.84,16.65,16.75,1616400.0,12.2808,12.3027,12.1639,12.237,1616400.0
2005-09-27 11:00:00,16.74,16.79,16.62,16.68,1269500.0,12.2297,12.2662,12.142,12.1858,1269500.0
2005-09-27 11:30:00,16.68,16.68,16.6,16.64,966800.0,12.1858,12.1858,12.1274,12.1566,966800.0
2005-09-27 12:00:00,16.67,16.71,16.62,16.67,494400.0,12.1785,12.2078,12.142,12.1785,494400.0
2005-09-27 12:30:00,16.67,16.73,16.57,16.68,1243400.0,12.1785,12.2224,12.1055,12.1858,1243400.0
2005-09-27 13:00:00,16.68,16.69,16.52,16.6,1429700.0,12.1858,12.1931,12.0689,12.1274,1429700.0
2005-09-27 13:30:00,16.6,16.7,16.56,16.67,1319600.0,12.1274,12.2005,12.0982,12.1785,1319600.0
2005-09-27 14:00:00,16.68,16.71,16.63,16.69,890400.0,12.1858,12.2078,12.1493,12.1931,890400.0
2005-09-27 14:30:00,16.67,16.77,16.66,16.74,1084200.0,12.1785,12.2516,12.1712,12.2297,1084200.0
2005-09-27 15:00:00,16.75,16.8,16.71,16.79,1355200.0,12.237,12.2735,12.2078,12.2662,1355200.0
2005-09-27 15:30:00,16.8,16.8,16.66,16.68,1835600.0,12.2735,12.2735,12.1712,12.1858,1835600.0
2005-09-28 09:30:00,16.82,16.85,16.71,16.77,1559600.0,12.2881,12.31,12.2078,12.2516,1559600.0
2005-09-28 10:00:00,16.78,16.89,16.76,16.85,1259200.0,12.2589,12.3393,12.2443,12.31,1259200.0
2005-09-28 10:30:00,16.85,16.9,16.79,16.87,1109200.0,12.31,12.3466,12.2662,12.3246,1109200.0
2005-09-28 11:00:00,16.88,16.89,16.79,16.8,858400.0,12.332,12.3393,12.2662,12.2735,858400.0
2005-09-28 11:30:00,16.79,16.83,16.75,16.76,691900.0,12.2662,12.2954,12.237,12.2443,691900.0
2005-09-28 12:00:00,16.77,16.78,16.64,16.66,1137100.0,12.2516,12.2589,12.1566,12.1712,1137100.0
2005-09-28 12:30:00,16.67,16.73,16.66,16.7,689000.0,12.1785,12.2224,12.1712,12.2005,689000.0
2005-09-28 13:00:00,16.69,16.7,16.65,16.66,563500.0,12.1931,12.2005,12.1639,12.1712,563500.0
2005-09-28 13:30:00,16.65,16.76,16.58,16.67,1082700.0,12.1639,12.2443,12.1128,12.1785,1082700.0
2005-09-28 14:00:00,16.68,16.81,16.67,16.8,943800.0,12.1858,12.2808,12.1785,12.2735,943800.0
2005-09-28 14:30:00,16.81,16.84,16.74,16.81,1010300.0,12.2808,12.3027,12.2297,12.2808,1010300.0
2005-09-28 15:00:00,16.8,16.83,16.77,16.81,788200.0,12.2735,12.2954,12.2516,12.2808,788200.0
2005-09-28 15:30:00,16.81,16.85,16.73,16.73,1637900.0,12.2808,12.31,12.2224,12.2224,1637900.0
2005-09-29 09:30:00,16.68,16.72,16.55,16.56,1783700.0,12.1858,12.2151,12.0909,12.0982,1783700.0
2005-09-29 10:00:00,16.56,16.73,16.54,16.71,1330300.0,12.0982,12.2224,12.0836,12.2078,1330300.0
2005-09-29 10:30:00,16.71,16.78,16.67,16.71,877500.0,12.2078,12.2589,12.1785,12.2078,877500.0
2005-09-29 11:00:00,16.71,16.74,16.65,16.69,540400.0,12.2078,12.2297,12.1639,12.1931,540400.0
2005-09-29 11:30:00,16.7,16.85,16.69,16.84,891200.0,12.2005,12.31,12.1931,12.3027,891200.0
2005-09-29 12:00:00,16.84,16.87,16.81,16.81,730900.0,12.3027,12.3246,12.2808,12.2808,730900.0
2005-09-29 12:30:00,16.81,16.83,16.77,16.81,592400.0,12.2808,12.2954,12.2516,12.2808,592400.0
2005-09-29 13:00:00,16.81,16.99,16.78,16.86,1309800.0,12.2808,12.4123,12.2589,12.3173,1309800.0
2005-09-29 13:30:00,16.85,16.9,16.76,16.79,919700.0,12.31,12.3466,12.2443,12.2662,919700.0
2005-09-29 14:00:00,16.78,16.86,16.78,16.84,806000.0,12.2589,12.3173,12.2589,12.3027,806000.0
2005-09-29 14:30:00,16.83,16.89,16.8,16.87,811000.0,12.2954,12.3393,12.2735,12.3246,811000.0
2005-09-29 15:00:00,16.87,16.94,16.84,16.91,973100.0,12.3246,12.3758,12.3027,12.3539,973100.0
2005-09-29 15:30:00,16.91,16.91,16.84,16.9,2012000.0,12.3539,12.3539,12.3027,12.3466,2012000.0
2005-09-30 09:30:00,16.93,16.93,16.8,16.87,2654100.0,12.3685,12.3685,12.2735,12.3246,2654100.0
2005-09-30 10:00:00,16.88,16.95,16.83,16.94,1575100.0,12.332,12.3831,12.2954,12.3758,1575100.0
2005-09-30 10:30:00,16.94,17.04,16.89,16.98,2172500.0,12.3758,12.4488,12.3393,12.405,2172500.0
2005-09-30 11:00:00,16.98,17.07,16.93,16.97,1555500.0,12.405,12.4708,12.3685,12.3977,1555500.0
2005-09-30 11:30:00,16.97,17.0,16.89,16.92,837300.0,12.3977,12.4196,12.3393,12.3612,837300.0
2005-09-30 12:00:00,16.92,17.03,16.92,17.01,789800.0,12.3612,12.4415,12.3612,12.4269,789800.0
2005-09-30 12:30:00,17.01,17.04,16.98,16.99,737600.0,12.4269,12.4488,12.405,12.4123,737600.0
2005-09-30 13:00:00,16.98,16.98,16.88,16.92,861200.0,12.405,12.405,12.332,12.3612,861200.0
2005-09-30 13:30:00,16.93,16.95,16.88,16.92,679000.0,12.3685,12.3831,12.332,12.3612,679000.0
2005-09-30 14:00:00,16.92,16.97,16.89,16.94,971600.0,12.3612,12.3977,12.3393,12.3758,971600.0
2005-09-30 14:30:00,16.94,16.97,16.91,16.93,721000.0,12.3758,12.3977,12.3539,12.3685,721000.0
2005-09-30 15:00:00,16.93,16.96,16.9,16.9,794500.0,12.3685,12.3904,12.3466,12.3466,794500.0
2005-09-30 15:30:00,16.9,16.97,16.9,16.96,2260900.0,12.3466,12.3977,12.3466,12.3904,2260900.0
2005-10-03 09:30:00,17.09,17.17,17.05,17.13,2111200.0,12.4854,12.5438,12.4561,12.5146,2111200.0
2005-10-03 10:00:00,17.14,17.24,17.12,17.2,1331500.0,12.5219,12.595,12.5073,12.5657,1331500.0
2005-10-03 10:30:00,17.2,17.25,17.14,17.16,974000.0,12.5657,12.6023,12.5219,12.5365,974000.0
2005-10-03 11:00:00,17.16,17.19,17.13,17.19,653800.0,12.5365,12.5584,12.5146,12.5584,653800.0
2005-10-03 11:30:00,17.19,17.2,17.17,17.18,588400.0,12.5584,12.5657,12.5438,12.5511,588400.0
2005-10-03 12:00:00,17.17,17.21,17.12,17.12,858300.0,12.5438,12.573,12.5073,12.5073,858300.0
2005-10-03 12:30:00,17.12,17.14,17.11,17.12,528300.0,12.5073,12.5219,12.5,12.5073,528300.0
2005-10-03 13:00:00,17.13,17.2,17.09,17.12,1085700.0,12.5146,12.5657,12.4854,12.5073,1085700.0
2005-10-03 13:30:00,17.12,17.16,17.1,17.15,694000.0,12.5073,12.5365,12.4927,12.5292,694000.0
2005-10-03 14:00:00,17.15,17.15,17.09,17.12,751300.0,12.5292,12.5292,12.4854,12.5073,751300.0
2005-10-03 14:30:00,17.12,17.2,17.08,17.16,1012800.0,12.5073,12.5657,12.4781,12.5365,1012800.0
2005-10-03 15:00:00,17.16,17.16,17.06,17.08,1192400.0,12.5365,12.5365,12.4635,12.4781,1192400.0
2005-10-03 15:30:00,17.08,17.13,16.98,16.98,2739200.0,12.4781,12.5146,12.405,12.405,2739200.0
2005-10-04 09:30:00,17.05,17.17,17.01,17.11,1332200.0,12.4561,12.5438,12.4269,12.5,1332200.0
2005-10-04 10:00:00,17.11,17.3,17.1,17.25,1584700.0,12.5,12.6388,12.4927,12.6023,1584700.0
2005-10-04 10:30:00,17.24,17.29,17.2,17.28,1168200.0,12.595,12.6315,12.5657,12.6242,1168200.0
2005-10-04 11:00:00,17.28,17.29,17.2,17.24,694700.0,12.6242,12.6315,12.5657,12.595,694700.0
2005-10-04 11:30:00,17.24,17.3,17.24,17.29,623600.0,12.595,12.6388,12.595,12.6315,623600.0
2005-10-04 12:00:00,17.29,17.32,17.27,17.29,774400.0,12.6315,12.6534,12.6169,12.6315,774400.0
2005-10-04 12:30:00,17.29,17.3,17.24,17.28,357400.0,12.6315,12.6388,12.595,12.6242,357400.0
2005-10-04 13:00:00,17.28,17.31,17.2,17.2,469100.0,12.6242,12.6461,12.5657,12.5657,469100.0
2005-10-04 13:30:00,17.2,17.22,17.15,17.15,732700.0,12.5657,12.5803,12.5292,12.5292,732700.0
2005-10-04 14:00:00,17.15,17.16,17.07,17.09,729200.0,12.5292,12.5365,12.4708,12.4854,729200.0
2005-10-04 14:30:00,17.08,17.11,17.03,17.03,739800.0,12.4781,12.5,12.4415,12.4415,739800.0
2005-10-04 15:00:00,17.02,17.05,16.89,16.94,1892900.0,12.4342,12.4561,12.3393,12.3758,1892900.0
2005-10-04 15:30:00,16.93,17.0,16.89,16.91,2428000.0,12.3685,12.4196,12.3393,12.3539,2428000.0
2005-10-05 09:30:00,16.92,17.0,16.89,16.9,1647900.0,12.3612,12.4196,12.3393,12.3466,1647900.0
2005-10-05 10:00:00,16.89,16.91,16.75,16.88,1446500.0,12.3393,12.3539,12.237,12.332,1446500.0
2005-10-05 10:30:00,16.89,16.98,16.84,16.91,1407100.0,12.3393,12.405,12.3027,12.3539,1407100.0
2005-10-05 11:00:00,16.91,16.98,16.84,16.84,945100.0,12.3539,12.405,12.3027,12.3027,945100.0
2005-10-05 11:30:00,16.84,16.9,16.78,16.79,803000.0,12.3027,12.3466,12.2589,12.2662,803000.0
2005-10-05 12:00:00,16.8,16.85,16.75,16.84,697800.0,12.2735,12.31,12.237,12.3027,697800.0
2005-10-05 12:30:00,16.84,16.94,16.84,16.91,808200.0,12.3027,12.3758,12.3027,12.3539,808200.0
2005-10-05 13:00:00,16.91,17.0,16.89,16.96,697100.0,12.3539,12.4196,12.3393,12.3904,697100.0
2005-10-05 13:30:00,16.96,16.97,16.8,16.8,998800.0,12.3904,12.3977,12.2735,12.2735,998800.0
2005-10-05 14:00:00,16.8,16.9,16.77,16.85,838000.0,12.2735,12.3466,12.2516,12.31,838000.0
2005-10-05 14:30:00,16.86,16.87,16.77,16.8,746600.0,12.3173,12.3246,12.2516,12.2735,746600.0
2005-10-05 15:00:00,16.8,16.83,16.73,16.76,1080300.0,12.2735,12.2954,12.2224,12.2443,1080300.0
2005-10-05 15:30:00,16.76,16.77,16.67,16.67,2612600.0,12.2443,12.2516,12.1785,12.1785,2612600.0
2005-10-06 09:30:00,16.7,16.8,16.55,16.65,3324800.0,12.2005,12.2735,12.0909,12.1639,3324800.0
2005-10-06 10:00:00,16.65,16.73,16.57,16.67,2104000.0,12.1639,12.2224,12.1055,12.1785,2104000.0
2005-10-06 10:30:00,16.68,16.8,16.65,16.72,2300700.0,12.1858,12.2735,12.1639,12.2151,2300700.0
2005-10-06 11:00:00,16.72,16.86,16.72,16.8,1594900.0,12.2151,12.3173,12.2151,12.2735,1594900.0
2005-10-06 11:30:00,16.8,16.82,16.67,16.8,2733800.0,12.2735,12.2881,12.1785,12.2735,2733800.0
2005-10-06 12:00:00,16.8,16.87,16.74,16.77,1572300.0,12.2735,12.3246,12.2297,12.2516,1572300.0
2005-10-06 12:30:00,16.77,16.81,16.69,16.79,1502000.0,12.2516,12.2808,12.1931,12.2662,1502000.0
2005-10-06 13:00:00,16.79,16.88,16.78,16.87,1373800.0,12.2662,12.332,12.2589,12.3246,1373800.0
2005-10-06 13:30:00,16.87,16.88,16.74,16.77,1739600.0,12.3246,12.332,12.2297,12.2516,1739600.0
2005-10-06 14:00:00,16.77,16.87,16.68,16.84,2956300.0,12.2516,12.3246,12.1858,12.3027,2956300.0
2005-10-06 14:30:00,16.84,16.88,16.76,16.87,2516000.0,12.3027,12.332,12.2443,12.3246,2516000.0
2005-10-06 15:00:00,16.87,16.9,16.64,16.64,3340800.0,12.3246,12.3466,12.1566,12.1566,3340800.0
2005-10-06 15:30:00,16.64,16.77,16.59,16.67,4165400.0,12.1566,12.2516,12.1201,12.1785,4165400.0
2005-10-07 09:30:00,16.72,16.99,16.71,16.91,2921400.0,12.2151,12.4123,12.2078,12.3539,2921400.0
2005-10-07 10:00:00,16.91,16.94,16.76,16.77,1706900.0,12.3539,12.3758,12.2443,12.2516,1706900.0
2005-10-07 10:30:00,16.77,16.94,16.77,16.9,3048000.0,12.2516,12.3758,12.2516,12.3466,3048000.0
2005-10-07 11:00:00,16.89,16.94,16.88,16.91,989000.0,12.3393,12.3758,12.332,12.3539,989000.0
2005-10-07 11:30:00,16.9,16.95,16.85,16.92,1284300.0,12.3466,12.3831,12.31,12.3612,1284300.0
2005-10-07 12:00:00,16.91,16.93,16.89,16.91,670600.0,12.3539,12.3685,12.3393,12.3539,670600.0
2005-10-07 12:30:00,16.91,16.93,16.88,16.9,587900.0,12.3539,12.3685,12.332,12.3466,587900.0
2005-10-07 13:00:00,16.89,16.98,16.89,16.96,1193700.0,12.3393,12.405,12.3393,12.3904,1193700.0
2005-10-07 13:30:00,16.96,16.98,16.9,16.91,867800.0,12.3904,12.405,12.3466,12.3539,867800.0
2005-10-07 14:00:00,16.9,16.91,16.85,16.87,847800.0,12.3466,12.3539,12.31,12.3246,847800.0
2005-10-07 14:30:00,16.86,16.91,16.85,16.86,901700.0,12.3173,12.3539,12.31,12.3173,901700.0
2005-10-07 15:00:00,16.86,16.98,16.84,16.96,1622000.0,12.3173,12.405,12.3027,12.3904,1622000.0
2005-10-07 15:30:00,16.96,16.97,16.87,16.88,2224800.0,12.3904,12.3977,12.3246,12.332,2224800.0
2005-10-10 09:30:00,16.85,16.91,16.65,16.76,4956000.0,12.31,12.3539,12.1639,12.2443,4956000.0
2005-10-10 10:00:00,16.75,16.88,16.68,16.86,2300900.0,12.237,12.332,12.1858,12.3173,2300900.0
2005-10-10 10:30:00,16.87,16.88,16.81,16.84,1077200.0,12.3246,12.332,12.2808,12.3027,1077200.0
2005-10-10 11:00:00,16.84,16.92,16.81,16.82,1090600.0,12.3027,12.3612,12.2808,12.2881,1090600.0
2005-10-10 11:30:00,16.82,16.84,16.76,16.83,659100.0,12.2881,12.3027,12.2443,12.2954,659100.0
2005-10-10 12:00:00,16.84,16.98,16.82,16.96,768100.0,12.3027,12.405,12.2881,12.3904,768100.0
2005-10-10 12:30:00,16.95,17.02,16.87,17.0,1323300.0,12.3831,12.4342,12.3246,12.4196,1323300.0
2005-10-10 13:00:00,17.0,17.01,16.99,16.99,460900.0,12.4196,12.4269,12.4123,12.4123,460900.0
2005-10-10 13:30:00,16.99,17.03,16.95,16.97,996900.0,12.4123,12.4415,12.3831,12.3977,996900.0
2005-10-10 14:00:00,16.97,16.99,16.85,16.87,1212400.0,12.3977,12.4123,12.31,12.3246,1212400.0
2005-10-10 14:30:00,16.87,16.95,16.86,16.91,1652300.0,12.3246,12.3831,12.3173,12.3539,1652300.0
2005-10-10 15:00:00,16.9,16.93,16.86,16.86,1348900.0,12.3466,12.3685,12.3173,12.3173,1348900.0
2005-10-10 15:30:00,16.86,16.92,16.84,16.86,2107600.0,12.3173,12.3612,12.3027,12.3173,2107600.0
2005-10-11 09:30:00,16.92,17.1,16.9,16.97,3020000.0,12.3612,12.4927,12.3466,12.3977,3020000.0
2005-10-11 10:00:00,16.98,16.99,16.9,16.92,1335500.0,12.405,12.4123,12.3466,12.3612,1335500.0
2005-10-11 10:30:00,16.91,16.95,16.88,16.91,1462200.0,12.3539,12.3831,12.332,12.3539,1462200.0
2005-10-11 11:00:00,16.91,16.92,16.83,16.87,1997000.0,12.3539,12.3612,12.2954,12.3246,1997000.0
2005-10-11 11:30:00,16.87,16.9,16.83,16.87,2399200.0,12.3246,12.3466,12.2954,12.3246,2399200.0
2005-10-11 12:00:00,16.86,16.88,16.69,16.78,1390100.0,12.3173,12.332,12.1931,12.2589,1390100.0
2005-10-11 12:30:00,16.77,16.81,16.76,16.79,1194100.0,12.2516,12.2808,12.2443,12.2662,1194100.0
2005-10-11 13:00:00,16.78,16.86,16.77,16.85,693500.0,12.2589,12.3173,12.2516,12.31,693500.0
2005-10-11 13:30:00,16.84,16.85,16.76,16.77,624500.0,12.3027,12.31,12.2443,12.2516,624500.0
2005-10-11 14:00:00,16.77,16.96,16.72,16.9,1298100.0,12.2516,12.3904,12.2151,12.3466,1298100.0
2005-10-11 14:30:00,16.89,16.95,16.86,16.88,1321500.0,12.3393,12.3831,12.3173,12.332,1321500.0
2005-10-11 15:00:00,16.87,16.92,16.7,16.74,1424200.0,12.3246,12.3612,12.2005,12.2297,1424200.0
2005-10-11 15:30:00,16.74,16.83,16.7,16.81,2820600.0,12.2297,12.2954,12.2005,12.2808,2820600.0
2005-10-12 09:30:00,16.7,16.97,16.7,16.92,3493900.0,12.2005,12.3977,12.2005,12.3612,3493900.0
2005-10-12 10:00:00,16.92,16.96,16.87,16.93,2214400.0,12.3612,12.3904,12.3246,12.3685,2214400.0
2005-10-12 10:30:00,16.92,16.97,16.81,16.89,2082600.0,12.3612,12.3977,12.2808,12.3393,2082600.0
2005-10-12 11:00:00,16.89,17.01,16.85,16.99,1954000.0,12.3393,12.4269,12.31,12.4123,1954000.0
2005-10-12 11:30:00,17.0,17.03,16.82,16.82,1543900.0,12.4196,12.4415,12.2881,12.2881,1543900.0
2005-10-12 12:00:00,16.82,16.88,16.74,16.77,1815600.0,12.2881,12.332,12.2297,12.2516,1815600.0
2005-10-12 12:30:00,16.77,16.85,16.76,16.8,898100.0,12.2516,12.31,12.2443,12.2735,898100.0
2005-10-12 13:00:00,16.81,16.94,16.79,16.91,1242200.0,12.2808,12.3758,12.2662,12.3539,1242200.0
2005-10-12 13:30:00,16.92,16.96,16.87,16.92,999700.0,12.3612,12.3904,12.3246,12.3612,999700.0
2005-10-12 14:00:00,16.92,16.95,16.77,16.89,1526500.0,12.3612,12.3831,12.2516,12.3393,1526500.0
2005-10-12 14:30:00,16.88,16.88,16.8,16.84,1014100.0,12.332,12.332,12.2735,12.3027,1014100.0
2005-10-12 15:00:00,16.83,16.91,16.79,16.9,1494600.0,12.2954,12.3539,12.2662,12.3466,1494600.0
2005-10-12 15:30:00,16.9,17.01,16.88,16.95,3616800.0,12.3466,12.4269,12.332,12.3831,3616800.0
2005-10-13 09:30:00,17.17,17.24,17.11,17.19,3773600.0,12.5438,12.595,12.5,12.5584,3773600.0
2005-10-13 10:00:00,17.19,17.25,17.19,17.23,1600300.0,12.5584,12.6023,12.5584,12.5876,1600300.0
2005-10-13 10:30:00,17.23,17.28,17.16,17.22,1828300.0,12.5876,12.6242,12.5365,12.5803,1828300.0
2005-10-13 11:00:00,17.23,17.25,17.17,17.21,1026100.0,12.5876,12.6023,12.5438,12.573,1026100.0
2005-10-13 11:30:00,17.22,17.24,17.04,17.08,1669600.0,12.5803,12.595,12.4488,12.4781,1669600.0
2005-10-13 12:00:00,17.08,17.13,17.04,17.07,1171900.0,12.4781,12.5146,12.4488,12.4708,1171900.0
2005-10-13 12:30:00,17.08,17.23,17.06,17.18,1454600.0,12.4781,12.5876,12.4635,12.5511,1454600.0
2005-10-13 13:00:00,17.17,17.21,17.11,17.14,1020500.0,12.5438,12.573,12.5,12.5219,1020500.0
2005-10-13 13:30:00,17.14,17.23,17.08,17.2,738400.0,12.5219,12.5876,12.4781,12.5657,738400.0
2005-10-13 14:00:00,17.19,17.48,17.19,17.41,2787500.0,12.5584,12.7703,12.5584,12.7192,2787500.0
2005-10-13 14:30:00,17.4,17.5,17.37,17.38,2659500.0,12.7118,12.7849,12.6899,12.6972,2659500.0
2005-10-13 15:00:00,17.37,17.45,17.32,17.38,1780400.0,12.6899,12.7484,12.6534,12.6972,1780400.0
2005-10-13 15:30:00,17.38,17.39,17.31,17.36,2978800.0,12.6972,12.7045,12.6461,12.6826,2978800.0
2005-10-14 09:30:00,17.35,17.46,17.15,17.18,3437900.0,12.6753,12.7557,12.5292,12.5511,3437900.0
2005-10-14 10:00:00,17.18,17.38,17.18,17.3,2148200.0,12.5511,12.6972,12.5511,12.6388,2148200.0
2005-10-14 10:30:00,17.31,17.45,17.27,17.38,1486200.0,12.6461,12.7484,12.6169,12.6972,1486200.0
2005-10-14 11:00:00,17.38,17.44,17.35,17.42,1519800.0,12.6972,12.7411,12.6753,12.7265,1519800.0
2005-10-14 11:30:00,17.43,17.44,17.38,17.42,888200.0,12.7338,12.7411,12.6972,12.7265,888200.0
2005-10-14 12:00:00,17.42,17.42,17.35,17.35,607700.0,12.7265,12.7265,12.6753,12.6753,607700.0
2005-10-14 12:30:00,17.35,17.37,17.25,17.25,1071600.0,12.6753,12.6899,12.6023,12.6023,1071600.0
2005-10-14 13:00:00,17.26,17.27,17.18,17.27,1402600.0,12.6096,12.6169,12.5511,12.6169,1402600.0
2005-10-14 13:30:00,17.27,17.33,17.24,17.32,819800.0,12.6169,12.6607,12.595,12.6534,819800.0
2005-10-14 14:00:00,17.32,17.33,17.26,17.29,526900.0,12.6534,12.6607,12.6096,12.6315,526900.0
2005-10-14 14:30:00,17.3,17.39,17.26,17.35,718900.0,12.6388,12.7045,12.6096,12.6753,718900.0
2005-10-14 15:00:00,17.35,17.36,17.3,17.32,877100.0,12.6753,12.6826,12.6388,12.6534,877100.0
2005-10-14 15:30:00,17.33,17.38,17.32,17.33,1673300.0,12.6607,12.6972,12.6534,12.6607,1673300.0
2005-10-17 09:30:00,17.32,17.4,17.26,17.33,1764900.0,12.6534,12.7118,12.6096,12.6607,1764900.0
2005-10-17 10:00:00,17.34,17.4,17.24,17.29,1150700.0,12.668,12.7118,12.595,12.6315,1150700.0
2005-10-17 10:30:00,17.28,17.29,17.17,17.18,1020700.0,12.6242,12.6315,12.5438,12.5511,1020700.0
2005-10-17 11:00:00,17.18,17.33,17.17,17.32,1155200.0,12.5511,12.6607,12.5438,12.6534,1155200.0
2005-10-17 11:30:00,17.31,17.31,17.22,17.31,853600.0,12.6461,12.6461,12.5803,12.6461,853600.0
2005-10-17 12:00:00,17.31,17.33,17.23,17.31,862700.0,12.6461,12.6607,12.5876,12.6461,862700.0
2005-10-17 12:30:00,17.31,17.31,17.2,17.25,1086100.0,12.6461,12.6461,12.5657,12.6023,1086100.0
2005-10-17 13:00:00,17.25,17.27,17.21,17.27,395500.0,12.6023,12.6169,12.573,12.6169,395500.0
2005-10-17 13:30:00,17.26,17.31,17.25,17.29,376900.0,12.6096,12.6461,12.6023,12.6315,376900.0
2005-10-17 14:00:00,17.29,17.29,17.23,17.24,407700.0,12.6315,12.6315,12.5876,12.595,407700.0
2005-10-17 14:30:00,17.25,17.28,17.22,17.28,378900.0,12.6023,12.6242,12.5803,12.6242,378900.0
2005-10-17 15:00:00,17.28,17.34,17.26,17.33,739500.0,12.6242,12.668,12.6096,12.6607,739500.0
2005-10-17 15:30:00,17.33,17.39,17.33,17.35,1585500.0,12.6607,12.7045,12.6607,12.6753,1585500.0
2005-10-18 09:30:00,17.14,17.27,17.08,17.1,2165500.0,12.5219,12.6169,12.4781,12.4927,2165500.0
2005-10-18 10:00:00,17.1,17.22,17.07,17.18,1458900.0,12.4927,12.5803,12.4708,12.5511,1458900.0
2005-10-18 10:30:00,17.18,17.23,17.11,17.2,1385500.0,12.5511,12.5876,12.5,12.5657,1385500.0
2005-10-18 11:00:00,17.2,17.25,17.16,17.17,697100.0,12.5657,12.6023,12.5365,12.5438,697100.0
2005-10-18 11:30:00,17.16,17.22,17.11,17.14,865700.0,12.5365,12.5803,12.5,12.5219,865700.0
2005-10-18 12:00:00,17.14,17.22,17.14,17.19,679000.0,12.5219,12.5803,12.5219,12.5584,679000.0
2005-10-18 12:30:00,17.19,17.21,17.15,17.17,494600.0,12.5584,12.573,12.5292,12.5438,494600.0
2005-10-18 13:00:00,17.17,17.19,17.1,17.13,856300.0,12.5438,12.5584,12.4927,12.5146,856300.0
2005-10-18 13:30:00,17.13,17.14,17.04,17.14,1119700.0,12.5146,12.5219,12.4488,12.5219,1119700.0
2005-10-18 14:00:00,17.14,17.21,17.11,17.21,751600.0,12.5219,12.573,12.5,12.573,751600.0
2005-10-18 14:30:00,17.21,17.22,17.15,17.16,1005100.0,12.573,12.5803,12.5292,12.5365,1005100.0
2005-10-18 15:00:00,17.16,17.29,17.14,17.24,1062500.0,12.5365,12.6315,12.5219,12.595,1062500.0
2005-10-18 15:30:00,17.25,17.29,17.23,17.23,2064000.0,12.6023,12.6315,12.5876,12.5876,2064000.0
2005-10-19 09:30:00,17.0,17.04,16.72,16.86,3019400.0,12.4196,12.4488,12.2151,12.3173,3019400.0
2005-10-19 10:00:00,16.86,16.92,16.77,16.79,1679900.0,12.3173,12.3612,12.2516,12.2662,1679900.0
2005-10-19 10:30:00,16.79,16.93,16.79,16.83,1304000.0,12.2662,12.3685,12.2662,12.2954,1304000.0
2005-10-19 11:00:00,16.82,16.86,16.7,16.75,1817300.0,12.2881,12.3173,12.2005,12.237,1817300.0
2005-10-19 11:30:00,16.74,16.79,16.7,16.72,1182400.0,12.2297,12.2662,12.2005,12.2151,1182400.0
2005-10-19 12:00:00,16.71,16.75,16.66,16.69,2060900.0,12.2078,12.237,12.1712,12.1931,2060900.0
2005-10-19 12:30:00,16.69,16.76,16.67,16.72,1257000.0,12.1931,12.2443,12.1785,12.2151,1257000.0
2005-10-19 13:00:00,16.72,16.72,16.62,16.7,1134400.0,12.2151,12.2151,12.142,12.2005,1134400.0
2005-10-19 13:30:00,16.7,16.81,16.69,16.8,1046100.0,12.2005,12.2808,12.1931,12.2735,1046100.0
2005-10-19 14:00:00,16.81,17.03,16.79,17.03,2223100.0,12.2808,12.4415,12.2662,12.4415,2223100.0
2005-10-19 14:30:00,17.03,17.08,16.99,17.03,1799600.0,12.4415,12.4781,12.4123,12.4415,1799600.0
2005-10-19 15:00:00,17.03,17.07,16.9,17.04,1200000.0,12.4415,12.4708,12.3466,12.4488,1200000.0
2005-10-19 15:30:00,17.04,17.09,17.01,17.09,2202600.0,12.4488,12.4854,12.4269,12.4854,2202600.0
2005-10-20 09:30:00,17.09,17.23,17.06,17.11,2547700.0,12.4854,12.5876,12.4635,12.5,2547700.0
2005-10-20 10:00:00,17.1,17.2,17.09,17.2,1372200.0,12.4927,12.5657,12.4854,12.5657,1372200.0
2005-10-20 10:30:00,17.2,17.27,17.17,17.23,1454900.0,12.5657,12.6169,12.5438,12.5876,1454900.0
2005-10-20 11:00:00,17.24,17.26,17.16,17.17,1022900.0,12.595,12.6096,12.5365,12.5438,1022900.0
2005-10-20 11:30:00,17.18,17.21,17.12,17.15,910100.0,12.5511,12.573,12.5073,12.5292,910100.0
2005-10-20 12:00:00,17.15,17.18,17.09,17.14,1151700.0,12.5292,12.5511,12.4854,12.5219,1151700.0
2005-10-20 12:30:00,17.15,17.2,17.12,17.18,395100.0,12.5292,12.5657,12.5073,12.5511,395100.0
2005-10-20 13:00:00,17.17,17.21,17.13,17.16,460300.0,12.5438,12.573,12.5146,12.5365,460300.0
2005-10-20 13:30:00,17.16,17.2,17.1,17.13,765000.0,12.5365,12.5657,12.4927,12.5146,765000.0
2005-10-20 14:00:00,17.13,17.13,17.07,17.07,1573200.0,12.5146,12.5146,12.4708,12.4708,1573200.0
2005-10-20 14:30:00,17.08,17.09,17.06,17.07,786200.0,12.4781,12.4854,12.4635,12.4708,786200.0
2005-10-20 15:00:00,17.08,17.09,16.87,16.91,2281400.0,12.4781,12.4854,12.3246,12.3539,2281400.0
2005-10-20 15:30:00,16.91,17.06,16.89,17.0,3502600.0,12.3539,12.4635,12.3393,12.4196,3502600.0
2005-10-21 09:30:00,17.17,17.21,16.93,16.94,7103700.0,12.5438,12.573,12.3685,12.3758,7103700.0
2005-10-21 10:00:00,16.93,16.97,16.88,16.96,3001900.0,12.3685,12.3977,12.332,12.3904,3001900.0
2005-10-21 10:30:00,16.96,16.96,16.85,16.85,1288400.0,12.3904,12.3904,12.31,12.31,1288400.0
2005-10-21 11:00:00,16.85,16.9,16.83,16.88,2221100.0,12.31,12.3466,12.2954,12.332,2221100.0
2005-10-21 11:30:00,16.88,16.96,16.85,16.95,1088500.0,12.332,12.3904,12.31,12.3831,1088500.0
2005-10-21 12:00:00,16.95,16.99,16.89,16.98,985200.0,12.3831,12.4123,12.3393,12.405,985200.0
2005-10-21 12:30:00,16.99,17.05,16.92,17.04,964000.0,12.4123,12.4561,12.3612,12.4488,964000.0
2005-10-21 13:00:00,17.04,17.05,16.98,17.02,317400.0,12.4488,12.4561,12.405,12.4342,317400.0
2005-10-21 13:30:00,17.02,17.07,16.98,16.99,549100.0,12.4342,12.4708,12.405,12.4123,549100.0
2005-10-21 14:00:00,16.99,17.01,16.92,16.94,412100.0,12.4123,12.4269,12.3612,12.3758,412100.0
2005-10-21 14:30:00,16.95,16.98,16.92,16.96,586600.0,12.3831,12.405,12.3612,12.3904,586600.0
2005-10-21 15:00:00,16.96,17.0,16.95,16.99,1037700.0,12.3904,12.4196,12.3831,12.4123,1037700.0
2005-10-21 15:30:00,16.99,17.02,16.9,16.93,2352800.0,12.4123,12.4342,12.3466,12.3685,2352800.0
2005-10-24 09:30:00,17.0,17.01,16.93,16.96,1496600.0,12.4196,12.4269,12.3685,12.3904,1496600.0
2005-10-24 10:00:00,16.96,17.02,16.9,16.91,1181000.0,12.3904,12.4342,12.3466,12.3539,1181000.0
2005-10-24 10:30:00,16.92,16.96,16.72,16.82,1486600.0,12.3612,12.3904,12.2151,12.2881,1486600.0
2005-10-24 11:00:00,16.82,16.95,16.81,16.93,962600.0,12.2881,12.3831,12.2808,12.3685,962600.0
2005-10-24 11:30:00,16.93,16.96,16.86,16.86,756900.0,12.3685,12.3904,12.3173,12.3173,756900.0
2005-10-24 12:00:00,16.86,16.97,16.84,16.95,765500.0,12.3173,12.3977,12.3027,12.3831,765500.0
2005-10-24 12:30:00,16.96,17.01,16.91,16.96,919400.0,12.3904,12.4269,12.3539,12.3904,919400.0
2005-10-24 13:00:00,16.96,16.99,16.91,16.98,477300.0,12.3904,12.4123,12.3539,12.405,477300.0
2005-10-24 13:30:00,16.98,17.01,16.95,17.0,355400.0,12.405,12.4269,12.3831,12.4196,355400.0
2005-10-24 14:00:00,17.0,17.04,16.97,16.97,358100.0,12.4196,12.4488,12.3977,12.3977,358100.0
2005-10-24 14:30:00,16.96,16.96,16.88,16.89,676400.0,12.3904,12.3904,12.332,12.3393,676400.0
2005-10-24 15:00:00,16.89,16.98,16.89,16.96,449900.0,12.3393,12.405,12.3393,12.3904,449900.0
2005-10-24 15:30:00,16.97,17.05,16.95,17.05,1848400.0,12.3977,12.4561,12.3831,12.4561,1848400.0
2005-10-25 09:30:00,17.0,17.2,16.99,17.18,2285100.0,12.4196,12.5657,12.4123,12.5511,2285100.0
2005-10-25 10:00:00,17.18,17.21,17.15,17.21,820500.0,12.5511,12.573,12.5292,12.573,820500.0
2005-10-25 10:30:00,17.21,17.21,17.09,17.13,1214100.0,12.573,12.573,12.4854,12.5146,1214100.0
2005-10-25 11:00:00,17.12,17.17,17.1,17.15,960600.0,12.5073,12.5438,12.4927,12.5292,960600.0
2005-10-25 11:30:00,17.15,17.26,17.14,17.24,1366700.0,12.5292,12.6096,12.5219,12.595,1366700.0
2005-10-25 12:00:00,17.24,17.25,17.18,17.24,599400.0,12.595,12.6023,12.5511,12.595,599400.0
2005-10-25 12:30:00,17.23,17.24,17.15,17.16,515800.0,12.5876,12.595,12.5292,12.5365,515800.0
2005-10-25 13:00:00,17.16,17.25,17.15,17.22,967500.0,12.5365,12.6023,12.5292,12.5803,967500.0
2005-10-25 13:30:00,17.22,17.23,17.16,17.2,618200.0,12.5803,12.5876,12.5365,12.5657,618200.0
2005-10-25 14:00:00,17.2,17.24,17.16,17.2,668700.0,12.5657,12.595,12.5365,12.5657,668700.0
2005-10-25 14:30:00,17.2,17.27,17.18,17.19,1063900.0,12.5657,12.6169,12.5511,12.5584,1063900.0
2005-10-25 15:00:00,17.2,17.2,17.13,17.19,616000.0,12.5657,12.5657,12.5146,12.5584,616000.0
2005-10-25 15:30:00,17.19,17.3,17.14,17.19,2945900.0,12.5584,12.6388,12.5219,12.5584,2945900.0
2005-10-26 09:30:00,17.12,17.17,17.05,17.07,1981500.0,12.5073,12.5438,12.4561,12.4708,1981500.0
2005-10-26 10:00:00,17.07,17.15,17.04,17.15,1673800.0,12.4708,12.5292,12.4488,12.5292,1673800.0
2005-10-26 10:30:00,17.15,17.19,17.12,17.14,1295100.0,12.5292,12.5584,12.5073,12.5219,1295100.0
2005-10-26 11:00:00,17.14,17.18,17.1,17.12,807600.0,12.5219,12.5511,12.4927,12.5073,807600.0
2005-10-26 11:30:00,17.12,17.12,17.0,17.02,1334300.0,12.5073,12.5073,12.4196,12.4342,1334300.0
2005-10-26 12:00:00,17.02,17.05,16.97,17.0,1086200.0,12.4342,12.4561,12.3977,12.4196,1086200.0
2005-10-26 12:30:00,17.0,17.03,16.87,16.95,864600.0,12.4196,12.4415,12.3246,12.3831,864600.0
2005-10-26 13:00:00,16.96,16.97,16.89,16.96,854500.0,12.3904,12.3977,12.3393,12.3904,854500.0
2005-10-26 13:30:00,16.96,16.98,16.89,16.92,724400.0,12.3904,12.405,12.3393,12.3612,724400.0
2005-10-26 14:00:00,16.92,17.03,16.92,16.99,1138900.0,12.3612,12.4415,12.3612,12.4123,1138900.0
2005-10-26 14:30:00,16.99,17.01,16.94,17.0,688800.0,12.4123,12.4269,12.3758,12.4196,688800.0
2005-10-26 15:00:00,17.0,17.02,16.96,16.97,653500.0,12.4196,12.4342,12.3904,12.3977,653500.0
2005-10-26 15:30:00,16.97,17.0,16.9,16.94,2043800.0,12.3977,12.4196,12.3466,12.3758,2043800.0
2005-10-27 09:30:00,16.86,16.97,16.82,16.88,1232000.0,12.3173,12.3977,12.2881,12.332,1232000.0
2005-10-27 10:00:00,16.87,16.91,16.78,16.8,1782500.0,12.3246,12.3539,12.2589,12.2735,1782500.0
2005-10-27 10:30:00,16.8,16.83,16.76,16.81,800800.0,12.2735,12.2954,12.2443,12.2808,800800.0
2005-10-27 11:00:00,16.81,16.91,16.81,16.89,914800.0,12.2808,12.3539,12.2808,12.3393,914800.0
2005-10-27 11:30:00,16.88,16.93,16.86,16.9,536600.0,12.332,12.3685,12.3173,12.3466,536600.0
2005-10-27 12:00:00,16.9,16.92,16.88,16.89,594100.0,12.3466,12.3612,12.332,12.3393,594100.0
2005-10-27 12:30:00,16.89,16.95,16.86,16.94,701600.0,12.3393,12.3831,12.3173,12.3758,701600.0
2005-10-27 13:00:00,16.94,16.98,16.81,16.82,884400.0,12.3758,12.405,12.2808,12.2881,884400.0
2005-10-27 13:30:00,16.83,16.89,16.82,16.87,503300.0,12.2954,12.3393,12.2881,12.3246,503300.0
2005-10-27 14:00:00,16.87,16.87,16.8,16.81,662100.0,12.3246,12.3246,12.2735,12.2808,662100.0
2005-10-27 14:30:00,16.81,16.82,16.74,16.74,1358600.0,12.2808,12.2881,12.2297,12.2297,1358600.0
2005-10-27 15:00:00,16.74,16.8,16.73,16.76,1741400.0,12.2297,12.2735,12.2224,12.2443,1741400.0
2005-10-27 15:30:00,16.76,16.84,16.71,16.71,2137500.0,12.2443,12.3027,12.2078,12.2078,2137500.0
2005-10-28 09:30:00,16.49,16.5,16.31,16.44,4698300.0,12.047,12.0543,11.9155,12.0105,4698300.0
2005-10-28 10:00:00,16.44,16.45,16.27,16.28,2253700.0,12.0105,12.0178,11.8863,11.8936,2253700.0
2005-10-28 10:30:00,16.27,16.28,16.18,16.23,2270800.0,11.8863,11.8936,11.8206,11.8571,2270800.0
2005-10-28 11:00:00,16.23,16.24,16.14,16.2,3006200.0,11.8571,11.8644,11.7913,11.8352,3006200.0
2005-10-28 11:30:00,16.2,16.26,16.18,16.24,2172800.0,11.8352,11.879,11.8206,11.8644,2172800.0
2005-10-28 12:00:00,16.25,16.31,16.23,16.26,1714700.0,11.8717,11.9155,11.8571,11.879,1714700.0
2005-10-28 12:30:00,16.26,16.35,16.25,16.26,1744300.0,11.879,11.9448,11.8717,11.879,1744300.0
2005-10-28 13:00:00,16.26,16.32,16.25,16.28,772000.0,11.879,11.9228,11.8717,11.8936,772000.0
2005-10-28 13:30:00,16.28,16.32,16.22,16.32,930700.0,11.8936,11.9228,11.8498,11.9228,930700.0
2005-10-28 14:00:00,16.32,16.42,16.3,16.36,2728000.0,11.9228,11.9959,11.9082,11.9521,2728000.0
2005-10-28 14:30:00,16.37,16.37,16.32,16.33,1209100.0,11.9594,11.9594,11.9228,11.9301,1209100.0
2005-10-28 15:00:00,16.33,16.36,16.32,16.33,1954500.0,11.9301,11.9521,11.9228,11.9301,1954500.0
2005-10-28 15:30:00,16.33,16.36,16.31,16.36,4572400.0,11.9301,11.9521,11.9155,11.9521,4572400.0
2005-10-31 09:30:00,16.38,16.56,16.36,16.41,2656600.0,11.9667,12.0982,11.9521,11.9886,2656600.0
2005-10-31 10:00:00,16.42,16.51,16.36,16.5,2394000.0,11.9959,12.0616,11.9521,12.0543,2394000.0
2005-10-31 10:30:00,16.5,16.52,16.46,16.48,1011800.0,12.0543,12.0689,12.0251,12.0397,1011800.0
2005-10-31 11:00:00,16.49,16.5,16.43,16.46,1104800.0,12.047,12.0543,12.0032,12.0251,1104800.0
2005-10-31 11:30:00,16.46,16.48,16.44,16.46,619500.0,12.0251,12.0397,12.0105,12.0251,619500.0
2005-10-31 12:00:00,16.46,16.51,16.4,16.45,1099200.0,12.0251,12.0616,11.9813,12.0178,1099200.0
2005-10-31 12:30:00,16.46,16.46,16.39,16.43,694800.0,12.0251,12.0251,11.974,12.0032,694800.0
2005-10-31 13:00:00,16.43,16.43,16.36,16.4,1040200.0,12.0032,12.0032,11.9521,11.9813,1040200.0
2005-10-31 13:30:00,16.4,16.42,16.36,16.4,591700.0,11.9813,11.9959,11.9521,11.9813,591700.0
2005-10-31 14:00:00,16.41,16.44,16.39,16.41,843300.0,11.9886,12.0105,11.974,11.9886,843300.0
2005-10-31 14:30:00,16.4,16.51,16.39,16.46,1645600.0,11.9813,12.0616,11.974,12.0251,1645600.0
2005-10-31 15:00:00,16.46,16.51,16.43,16.48,1943100.0,12.0251,12.0616,12.0032,12.0397,1943100.0
2005-10-31 15:30:00,16.49,16.5,16.36,16.36,3100200.0,12.047,12.0543,11.9521,11.9521,3100200.0
2005-11-01 09:30:00,16.3,16.32,16.11,16.12,2914700.0,11.9082,11.9228,11.7694,11.7767,2914700.0
2005-11-01 10:00:00,16.12,16.3,16.01,16.13,2461600.0,11.7767,11.9082,11.6964,11.784,2461600.0
2005-11-01 10:30:00,16.14,16.2,16.07,16.1,1647200.0,11.7913,11.8352,11.7402,11.7621,1647200.0
2005-11-01 11:00:00,16.1,16.15,16.07,16.08,985800.0,11.7621,11.7986,11.7402,11.7475,985800.0
2005-11-01 11:30:00,16.08,16.17,16.07,16.17,767800.0,11.7475,11.8133,11.7402,11.8133,767800.0
2005-11-01 12:00:00,16.17,16.17,16.01,16.02,1452000.0,11.8133,11.8133,11.6964,11.7037,1452000.0
2005-11-01 12:30:00,16.02,16.11,16.02,16.09,700900.0,11.7037,11.7694,11.7037,11.7548,700900.0
2005-11-01 13:00:00,16.09,16.3,16.04,16.06,657200.0,11.7548,11.9082,11.7183,11.7329,657200.0
2005-11-01 13:30:00,16.06,16.08,16.04,16.05,698500.0,11.7329,11.7475,11.7183,11.7256,698500.0
2005-11-01 14:00:00,16.05,16.1,16.02,16.07,2092500.0,11.7256,11.7621,11.7037,11.7402,2092500.0
2005-11-01 14:30:00,16.07,16.1,16.01,16.02,1681400.0,11.7402,11.7621,11.6964,11.7037,1681400.0
2005-11-01 15:00:00,16.02,16.03,15.96,16.0,3064500.0,11.7037,11.711,11.6598,11.6891,3064500.0
2005-11-01 15:30:00,16.0,16.04,15.97,16.01,3799800.0,11.6891,11.7183,11.6671,11.6964,3799800.0
2005-11-02 09:30:00,16.07,16.24,16.06,16.13,3343100.0,11.7402,11.8644,11.7329,11.784,3343100.0
2005-11-02 10:00:00,16.13,16.2,16.1,16.18,1234400.0,11.784,11.8352,11.7621,11.8206,1234400.0
2005-11-02 10:30:00,16.19,16.38,16.19,16.34,3087800.0,11.8279,11.9667,11.8279,11.9374,3087800.0
2005-11-02 11:00:00,16.34,16.38,16.25,16.38,2007000.0,11.9374,11.9667,11.8717,11.9667,2007000.0
2005-11-02 11:30:00,16.38,16.4,16.31,16.32,941700.0,11.9667,11.9813,11.9155,11.9228,941700.0
2005-11-02 12:00:00,16.32,16.33,16.28,16.3,844300.0,11.9228,11.9301,11.8936,11.9082,844300.0
2005-11-02 12:30:00,16.29,16.43,16.24,16.42,1704400.0,11.9009,12.0032,11.8644,11.9959,1704400.0
2005-11-02 13:00:00,16.42,16.42,16.34,16.39,2123500.0,11.9959,11.9959,11.9374,11.974,2123500.0
2005-11-02 13:30:00,16.4,16.42,16.33,16.39,1942400.0,11.9813,11.9959,11.9301,11.974,1942400.0
2005-11-02 14:00:00,16.39,16.47,16.34,16.39,3405300.0,11.974,12.0324,11.9374,11.974,3405300.0
2005-11-02 14:30:00,16.39,16.4,16.32,16.35,947700.0,11.974,11.9813,11.9228,11.9448,947700.0
2005-11-02 15:00:00,16.34,16.45,16.34,16.4,1835500.0,11.9374,12.0178,11.9374,11.9813,1835500.0
2005-11-02 15:30:00,16.4,16.4,16.33,16.39,9129900.0,11.9813,11.9813,11.9301,11.974,9129900.0
2005-11-03 09:30:00,16.69,16.9,16.65,16.75,5230300.0,12.1931,12.3466,12.1639,12.237,5230300.0
2005-11-03 10:00:00,16.75,16.78,16.57,16.6,2510700.0,12.237,12.2589,12.1055,12.1274,2510700.0
2005-11-03 10:30:00,16.6,16.87,16.58,16.82,2445300.0,12.1274,12.3246,12.1128,12.2881,2445300.0
2005-11-03 11:00:00,16.82,16.95,16.78,16.95,1289900.0,12.2881,12.3831,12.2589,12.3831,1289900.0
2005-11-03 11:30:00,16.94,16.99,16.81,16.83,1853200.0,12.3758,12.4123,12.2808,12.2954,1853200.0
2005-11-03 12:00:00,16.83,17.1,16.81,17.09,2301800.0,12.2954,12.4927,12.2808,12.4854,2301800.0
2005-11-03 12:30:00,17.09,17.09,16.85,16.87,3676600.0,12.4854,12.4854,12.31,12.3246,3676600.0
2005-11-03 13:00:00,16.88,16.99,16.86,16.96,2302100.0,12.332,12.4123,12.3173,12.3904,2302100.0
2005-11-03 13:30:00,16.96,16.98,16.83,16.85,2273500.0,12.3904,12.405,12.2954,12.31,2273500.0
2005-11-03 14:00:00,16.84,16.92,16.8,16.81,1215200.0,12.3027,12.3612,12.2735,12.2808,1215200.0
2005-11-03 14:30:00,16.81,16.88,16.8,16.85,837800.0,12.2808,12.332,12.2735,12.31,837800.0
2005-11-03 15:00:00,16.85,16.88,16.81,16.86,1081300.0,12.31,12.332,12.2808,12.3173,1081300.0
2005-11-03 15:30:00,16.86,16.96,16.85,16.88,4001400.0,12.3173,12.3904,12.31,12.332,4001400.0
2005-11-04 09:30:00,16.92,17.05,16.91,17.01,2233900.0,12.3612,12.4561,12.3539,12.4269,2233900.0
2005-11-04 10:00:00,17.01,17.09,16.95,16.97,1846800.0,12.4269,12.4854,12.3831,12.3977,1846800.0
2005-11-04 10:30:00,16.98,17.0,16.87,16.88,2082200.0,12.405,12.4196,12.3246,12.332,2082200.0
2005-11-04 11:00:00,16.87,17.0,16.87,16.99,1096900.0,12.3246,12.4196,12.3246,12.4123,1096900.0
2005-11-04 11:30:00,16.99,17.0,16.9,16.95,712100.0,12.4123,12.4196,12.3466,12.3831,712100.0
2005-11-04 12:00:00,16.94,17.0,16.91,16.94,673700.0,12.3758,12.4196,12.3539,12.3758,673700.0
2005-11-04 12:30:00,16.95,16.98,16.94,16.97,347900.0,12.3831,12.405,12.3758,12.3977,347900.0
2005-11-04 13:00:00,16.96,16.97,16.88,16.89,801100.0,12.3904,12.3977,12.332,12.3393,801100.0
2005-11-04 13:30:00,16.89,16.89,16.8,16.81,668200.0,12.3393,12.3393,12.2735,12.2808,668200.0
2005-11-04 14:00:00,16.81,16.87,16.79,16.83,1434000.0,12.2808,12.3246,12.2662,12.2954,1434000.0
2005-11-04 14:30:00,16.83,16.84,16.76,16.81,856400.0,12.2954,12.3027,12.2443,12.2808,856400.0
2005-11-04 15:00:00,16.8,16.82,16.76,16.77,1221300.0,12.2735,12.2881,12.2443,12.2516,1221300.0
2005-11-04 15:30:00,16.78,16.9,16.77,16.83,3786500.0,12.2589,12.3466,12.2516,12.2954,3786500.0
2005-11-07 09:30:00,16.98,17.07,16.96,17.01,3790700.0,12.405,12.4708,12.3904,12.4269,3790700.0
2005-11-07 10:00:00,17.01,17.05,16.9,16.91,1510600.0,12.4269,12.4561,12.3466,12.3539,1510600.0
2005-11-07 10:30:00,16.91,17.04,16.91,17.03,1071700.0,12.3539,12.4488,12.3539,12.4415,1071700.0
2005-11-07 11:00:00,17.03,17.05,17.0,17.03,705500.0,12.4415,12.4561,12.4196,12.4415,705500.0
2005-11-07 11:30:00,17.03,17.1,17.02,17.08,832900.0,12.4415,12.4927,12.4342,12.4781,832900.0
2005-11-07 12:00:00,17.08,17.16,17.07,17.13,853800.0,12.4781,12.5365,12.4708,12.5146,853800.0
2005-11-07 12:30:00,17.13,17.15,17.06,17.11,671100.0,12.5146,12.5292,12.4635,12.5,671100.0
2005-11-07 13:00:00,17.11,17.11,17.01,17.08,738300.0,12.5,12.5,12.4269,12.4781,738300.0
2005-11-07 13:30:00,17.07,17.14,17.06,17.1,540600.0,12.4708,12.5219,12.4635,12.4927,540600.0
2005-11-07 14:00:00,17.1,17.16,17.09,17.13,961400.0,12.4927,12.5365,12.4854,12.5146,961400.0
2005-11-07 14:30:00,17.13,17.21,17.09,17.1,1543200.0,12.5146,12.573,12.4854,12.4927,1543200.0
2005-11-07 15:00:00,17.11,17.12,17.05,17.06,1067900.0,12.5,12.5073,12.4561,12.4635,1067900.0
2005-11-07 15:30:00,17.07,17.15,17.06,17.13,2850200.0,12.4708,12.5292,12.4635,12.5146,2850200.0
2005-11-08 09:30:00,17.12,17.33,17.1,17.31,7575600.0,12.5073,12.6607,12.4927,12.6461,7575600.0
2005-11-08 10:00:00,17.31,17.43,17.29,17.37,3434800.0,12.6461,12.7338,12.6315,12.6899,3434800.0
2005-11-08 10:30:00,17.38,17.48,17.37,17.48,2782600.0,12.6972,12.7703,12.6899,12.7703,2782600.0
2005-11-08 11:00:00,17.48,17.67,17.44,17.66,3886100.0,12.7703,12.9091,12.7411,12.9018,3886100.0
2005-11-08 11:30:00,17.66,17.74,17.53,17.71,2578900.0,12.9018,12.9602,12.8068,12.9383,2578900.0
2005-11-08 12:00:00,17.71,17.74,17.67,17.68,1501200.0,12.9383,12.9602,12.9091,12.9164,1501200.0
2005-11-08 12:30:00,17.68,17.7,17.53,17.6,1583200.0,12.9164,12.931,12.8068,12.858,1583200.0
2005-11-08 13:00:00,17.61,17.63,17.53,17.61,2057900.0,12.8653,12.8799,12.8068,12.8653,2057900.0
2005-11-08 13:30:00,17.61,17.63,17.46,17.51,1385400.0,12.8653,12.8799,12.7557,12.7922,1385400.0
2005-11-08 14:00:00,17.5,17.57,17.46,17.55,1401200.0,12.7849,12.836,12.7557,12.8214,1401200.0
2005-11-08 14:30:00,17.56,17.56,17.5,17.5,1081000.0,12.8287,12.8287,12.7849,12.7849,1081000.0
2005-11-08 15:00:00,17.51,17.57,17.5,17.53,1085500.0,12.7922,12.836,12.7849,12.8068,1085500.0
2005-11-08 15:30:00,17.53,17.54,17.43,17.49,2359800.0,12.8068,12.8141,12.7338,12.7776,2359800.0
2005-11-09 09:30:00,17.53,17.63,17.45,17.48,2197500.0,12.8068,12.8799,12.7484,12.7703,2197500.0
2005-11-09 10:00:00,17.47,17.54,17.39,17.54,1204100.0,12.763,12.8141,12.7045,12.8141,1204100.0
2005-11-09 10:30:00,17.54,17.72,17.54,17.68,2707700.0,12.8141,12.9456,12.8141,12.9164,2707700.0
2005-11-09 11:00:00,17.68,17.69,17.59,17.67,2000300.0,12.9164,12.9237,12.8507,12.9091,2000300.0
2005-11-09 11:30:00,17.66,17.78,17.63,17.78,2308600.0,12.9018,12.9895,12.8799,12.9895,2308600.0
2005-11-09 12:00:00,17.78,17.9,17.73,17.88,1879600.0,12.9895,13.0771,12.9529,13.0625,1879600.0
2005-11-09 12:30:00,17.88,17.89,17.78,17.84,2198000.0,13.0625,13.0698,12.9895,13.0333,2198000.0
2005-11-09 13:00:00,17.84,17.86,17.82,17.82,1256500.0,13.0333,13.0479,13.0187,13.0187,1256500.0
2005-11-09 13:30:00,17.82,17.82,17.77,17.82,1040300.0,13.0187,13.0187,12.9822,13.0187,1040300.0
2005-11-09 14:00:00,17.82,17.82,17.76,17.81,959700.0,13.0187,13.0187,12.9748,13.0114,959700.0
2005-11-09 14:30:00,17.8,17.86,17.77,17.81,2104200.0,13.0041,13.0479,12.9822,13.0114,2104200.0
2005-11-09 15:00:00,17.8,17.96,17.8,17.96,2600500.0,13.0041,13.121,13.0041,13.121,2600500.0
2005-11-09 15:30:00,17.96,17.96,17.88,17.92,3904200.0,13.121,13.121,13.0625,13.0917,3904200.0
2005-11-10 09:30:00,17.85,17.9,17.79,17.8,1770600.0,13.0406,13.0771,12.9968,13.0041,1770600.0
2005-11-10 10:00:00,17.79,17.8,17.66,17.69,1215600.0,12.9968,13.0041,12.9018,12.9237,1215600.0
2005-11-10 10:30:00,17.7,17.75,17.63,17.73,871900.0,12.931,12.9675,12.8799,12.9529,871900.0
2005-11-10 11:00:00,17.74,17.76,17.67,17.69,750500.0,12.9602,12.9748,12.9091,12.9237,750500.0
2005-11-10 11:30:00,17.69,17.7,17.6,17.69,885000.0,12.9237,12.931,12.858,12.9237,885000.0
2005-11-10 12:00:00,17.69,17.73,17.62,17.7,509200.0,12.9237,12.9529,12.8726,12.931,509200.0
2005-11-10 12:30:00,17.71,17.72,17.68,17.7,292600.0,12.9383,12.9456,12.9164,12.931,292600.0
2005-11-10 13:00:00,17.71,17.88,17.7,17.81,936500.0,12.9383,13.0625,12.931,13.0114,936500.0
2005-11-10 13:30:00,17.81,17.98,17.77,17.94,1063500.0,13.0114,13.1356,12.9822,13.1064,1063500.0
2005-11-10 14:00:00,17.95,18.0,17.88,17.98,1057700.0,13.1137,13.1502,13.0625,13.1356,1057700.0
2005-11-10 14:30:00,17.98,18.01,17.9,17.97,1677800.0,13.1356,13.1575,13.0771,13.1283,1677800.0
2005-11-10 15:00:00,17.97,17.99,17.91,17.97,1353500.0,13.1283,13.1429,13.0844,13.1283,1353500.0
2005-11-10 15:30:00,17.97,17.99,17.92,17.95,2713400.0,13.1283,13.1429,13.0917,13.1137,2713400.0
2005-11-11 09:30:00,17.95,18.1,17.94,18.05,2936900.0,13.1137,13.2232,13.1064,13.1867,2936900.0
2005-11-11 10:00:00,18.05,18.06,17.84,17.91,1230800.0,13.1867,13.194,13.0333,13.0844,1230800.0
2005-11-11 10:30:00,17.91,17.97,17.87,17.9,947800.0,13.0844,13.1283,13.0552,13.0771,947800.0
2005-11-11 11:00:00,17.9,17.95,17.83,17.91,839200.0,13.0771,13.1137,13.026,13.0844,839200.0
2005-11-11 11:30:00,17.91,17.93,17.78,17.78,711800.0,13.0844,13.099,12.9895,12.9895,711800.0
2005-11-11 12:00:00,17.79,17.84,17.73,17.83,817200.0,12.9968,13.0333,12.9529,13.026,817200.0
2005-11-11 12:30:00,17.84,17.94,17.84,17.91,1065700.0,13.0333,13.1064,13.0333,13.0844,1065700.0
2005-11-11 13:00:00,17.92,17.93,17.84,17.91,2509100.0,13.0917,13.099,13.0333,13.0844,2509100.0
2005-11-11 13:30:00,17.92,17.93,17.9,17.92,787100.0,13.0917,13.099,13.0771,13.0917,787100.0
2005-11-11 14:00:00,17.92,17.94,17.88,17.92,717000.0,13.0917,13.1064,13.0625,13.0917,717000.0
2005-11-11 14:30:00,17.91,17.95,17.9,17.91,687200.0,13.0844,13.1137,13.0771,13.0844,687200.0
2005-11-11 15:00:00,17.92,17.94,17.91,17.94,905400.0,13.0917,13.1064,13.0844,13.1064,905400.0
2005-11-11 15:30:00,17.93,17.98,17.91,17.96,2291500.0,13.099,13.1356,13.0844,13.121,2291500.0
2005-11-14 09:30:00,17.94,18.05,17.93,17.98,2260200.0,13.1064,13.1867,13.099,13.1356,2260200.0
2005-11-14 10:00:00,17.98,18.15,17.97,18.08,1752100.0,13.1356,13.2598,13.1283,13.2086,1752100.0
2005-11-14 10:30:00,18.08,18.09,18.02,18.02,1371300.0,13.2086,13.2159,13.1648,13.1648,1371300.0
2005-11-14 11:00:00,18.02,18.07,17.95,18.0,1207600.0,13.1648,13.2013,13.1137,13.1502,1207600.0
2005-11-14 11:30:00,18.01,18.01,17.97,17.97,818900.0,13.1575,13.1575,13.1283,13.1283,818900.0
2005-11-14 12:00:00,17.98,18.05,17.9,18.01,1185600.0,13.1356,13.1867,13.0771,13.1575,1185600.0
2005-11-14 12:30:00,18.01,18.05,17.96,17.98,535700.0,13.1575,13.1867,13.121,13.1356,535700.0
2005-11-14 13:00:00,17.98,17.99,17.9,17.91,655000.0,13.1356,13.1429,13.0771,13.0844,655000.0
2005-11-14 13:30:00,17.91,18.0,17.9,18.0,484400.0,13.0844,13.1502,13.0771,13.1502,484400.0
2005-11-14 14:00:00,18.0,18.02,17.94,17.95,391700.0,13.1502,13.1648,13.1064,13.1137,391700.0
2005-11-14 14:30:00,17.96,17.99,17.93,17.93,566300.0,13.121,13.1429,13.099,13.099,566300.0
2005-11-14 15:00:00,17.94,17.94,17.88,17.9,795200.0,13.1064,13.1064,13.0625,13.0771,795200.0
2005-11-14 15:30:00,17.89,17.98,17.89,17.94,2415400.0,13.0698,13.1356,13.0698,13.1064,2415400.0
2005-11-15 09:30:00,17.92,17.98,17.82,17.83,1975800.0,13.1139,13.1578,13.0407,13.048,1975800.0
2005-11-15 10:00:00,17.83,17.92,17.78,17.9,1387500.0,13.048,13.1139,13.0114,13.0992,1387500.0
2005-11-15 10:30:00,17.9,17.98,17.88,17.97,1488400.0,13.0992,13.1578,13.0846,13.1505,1488400.0
2005-11-15 11:00:00,17.97,17.97,17.9,17.97,863700.0,13.1505,13.1505,13.0992,13.1505,863700.0
2005-11-15 11:30:00,17.97,18.0,17.92,17.98,811200.0,13.1505,13.1724,13.1139,13.1578,811200.0
2005-11-15 12:00:00,17.99,18.01,17.89,17.94,981800.0,13.1651,13.1797,13.0919,13.1285,981800.0
2005-11-15 12:30:00,17.95,17.95,17.85,17.85,1001200.0,13.1358,13.1358,13.0627,13.0627,1001200.0
2005-11-15 13:00:00,17.86,17.91,17.84,17.91,783300.0,13.07,13.1066,13.0553,13.1066,783300.0
2005-11-15 13:30:00,17.91,17.92,17.81,17.82,643600.0,13.1066,13.1139,13.0334,13.0407,643600.0
2005-11-15 14:00:00,17.81,17.83,17.66,17.73,1256200.0,13.0334,13.048,12.9236,12.9748,1256200.0
2005-11-15 14:30:00,17.72,17.73,17.67,17.67,644300.0,12.9675,12.9748,12.9309,12.9309,644300.0
2005-11-15 15:00:00,17.67,17.75,17.65,17.7,1241900.0,12.9309,12.9895,12.9163,12.9529,1241900.0
2005-11-15 15:30:00,17.7,17.88,17.69,17.72,2867900.0,12.9529,13.0846,12.9456,12.9675,2867900.0
2005-11-16 09:30:00,17.8,17.9,17.7,17.73,2609800.0,13.0261,13.0992,12.9529,12.9748,2609800.0
2005-11-16 10:00:00,17.74,17.79,17.65,17.71,1589400.0,12.9822,13.0187,12.9163,12.9602,1589400.0
2005-11-16 10:30:00,17.71,17.87,17.68,17.85,994300.0,12.9602,13.0773,12.9382,13.0627,994300.0
2005-11-16 11:00:00,17.86,17.87,17.76,17.82,776700.0,13.07,13.0773,12.9968,13.0407,776700.0
2005-11-16 11:30:00,17.82,17.87,17.73,17.82,810000.0,13.0407,13.0773,12.9748,13.0407,810000.0
2005-11-16 12:00:00,17.82,17.83,17.73,17.79,779600.0,13.0407,13.048,12.9748,13.0187,779600.0
2005-11-16 12:30:00,17.79,17.8,17.7,17.7,579000.0,13.0187,13.0261,12.9529,12.9529,579000.0
2005-11-16 13:00:00,17.7,17.75,17.61,17.73,1163900.0,12.9529,12.9895,12.887,12.9748,1163900.0
2005-11-16 13:30:00,17.72,17.75,17.66,17.66,639800.0,12.9675,12.9895,12.9236,12.9236,639800.0
2005-11-16 14:00:00,17.67,17.68,17.57,17.63,1042400.0,12.9309,12.9382,12.8577,12.9017,1042400.0
2005-11-16 14:30:00,17.64,17.75,17.62,17.71,838500.0,12.909,12.9895,12.8943,12.9602,838500.0
2005-11-16 15:00:00,17.72,17.85,17.7,17.84,1728100.0,12.9675,13.0627,12.9529,13.0553,1728100.0
2005-11-16 15:30:00,17.75,17.85,17.75,17.76,2001100.0,12.9895,13.0627,12.9895,12.9968,2001100.0
2005-11-17 09:30:00,17.18,17.32,17.02,17.16,9636000.0,12.5723,12.6748,12.4553,12.5577,9636000.0
2005-11-17 10:00:00,17.16,17.2,17.09,17.15,5209700.0,12.5577,12.587,12.5065,12.5504,5209700.0
2005-11-17 10:30:00,17.16,17.18,17.09,17.15,4030600.0,12.5577,12.5723,12.5065,12.5504,4030600.0
2005-11-17 11:00:00,17.16,17.18,17.11,17.14,3623500.0,12.5577,12.5723,12.5211,12.5431,3623500.0
2005-11-17 11:30:00,17.15,17.17,17.13,17.15,2441900.0,12.5504,12.565,12.5358,12.5504,2441900.0
2005-11-17 12:00:00,17.15,17.16,17.12,17.13,3257800.0,12.5504,12.5577,12.5284,12.5358,3257800.0
2005-11-17 12:30:00,17.13,17.13,17.03,17.06,3007500.0,12.5358,12.5358,12.4626,12.4845,3007500.0
2005-11-17 13:00:00,17.06,17.11,17.05,17.09,1038800.0,12.4845,12.5211,12.4772,12.5065,1038800.0
2005-11-17 13:30:00,17.09,17.11,17.06,17.1,1604400.0,12.5065,12.5211,12.4845,12.5138,1604400.0
2005-11-17 14:00:00,17.1,17.2,17.08,17.19,2195600.0,12.5138,12.587,12.4992,12.5797,2195600.0
2005-11-17 14:30:00,17.19,17.33,17.15,17.28,3192700.0,12.5797,12.6821,12.5504,12.6455,3192700.0
2005-11-17 15:00:00,17.27,17.31,17.23,17.29,2801600.0,12.6382,12.6675,12.6089,12.6528,2801600.0
2005-11-17 15:30:00,17.29,17.37,17.24,17.35,4384200.0,12.6528,12.7114,12.6163,12.6968,4384200.0
2005-11-18 09:30:00,17.5,17.59,17.32,17.43,5320200.0,12.8065,12.8724,12.6748,12.7553,5320200.0
2005-11-18 10:00:00,17.42,17.67,17.37,17.42,3008700.0,12.748,12.9309,12.7114,12.748,3008700.0
2005-11-18 10:30:00,17.42,17.48,17.19,17.24,2280100.0,12.748,12.7919,12.5797,12.6163,2280100.0
2005-11-18 11:00:00,17.23,17.31,17.21,17.25,1205800.0,12.6089,12.6675,12.5943,12.6236,1205800.0
2005-11-18 11:30:00,17.24,17.27,17.21,17.25,1254400.0,12.6163,12.6382,12.5943,12.6236,1254400.0
2005-11-18 12:00:00,17.25,17.28,17.22,17.23,864800.0,12.6236,12.6455,12.6016,12.6089,864800.0
2005-11-18 12:30:00,17.23,17.23,17.15,17.17,1006200.0,12.6089,12.6089,12.5504,12.565,1006200.0
2005-11-18 13:00:00,17.17,17.19,17.16,17.19,711600.0,12.565,12.5797,12.5577,12.5797,711600.0
2005-11-18 13:30:00,17.19,17.26,17.17,17.2,1336400.0,12.5797,12.6309,12.565,12.587,1336400.0
2005-11-18 14:00:00,17.2,17.22,17.15,17.16,2030000.0,12.587,12.6016,12.5504,12.5577,2030000.0
2005-11-18 14:30:00,17.16,17.17,17.11,17.14,1285900.0,12.5577,12.565,12.5211,12.5431,1285900.0
2005-11-18 15:00:00,17.13,17.17,17.12,17.14,1676400.0,12.5358,12.565,12.5284,12.5431,1676400.0
2005-11-18 15:30:00,17.14,17.26,17.13,17.23,2957500.0,12.5431,12.6309,12.5358,12.6089,2957500.0
2005-11-21 09:30:00,17.22,17.36,17.15,17.29,2122800.0,12.6016,12.7041,12.5504,12.6528,2122800.0
2005-11-21 10:00:00,17.29,17.43,17.25,17.37,1791500.0,12.6528,12.7553,12.6236,12.7114,1791500.0
2005-11-21 10:30:00,17.36,17.51,17.35,17.49,1193200.0,12.7041,12.8138,12.6968,12.7992,1193200.0
2005-11-21 11:00:00,17.49,17.54,17.45,17.49,1126800.0,12.7992,12.8358,12.7699,12.7992,1126800.0
2005-11-21 11:30:00,17.49,17.52,17.33,17.41,971900.0,12.7992,12.8212,12.6821,12.7407,971900.0
2005-11-21 12:00:00,17.42,17.47,17.38,17.43,688300.0,12.748,12.7846,12.7187,12.7553,688300.0
2005-11-21 12:30:00,17.42,17.43,17.36,17.38,604900.0,12.748,12.7553,12.7041,12.7187,604900.0
2005-11-21 13:00:00,17.38,17.41,17.33,17.41,556100.0,12.7187,12.7407,12.6821,12.7407,556100.0
2005-11-21 13:30:00,17.41,17.47,17.39,17.43,640800.0,12.7407,12.7846,12.726,12.7553,640800.0
2005-11-21 14:00:00,17.44,17.46,17.41,17.45,485400.0,12.7626,12.7773,12.7407,12.7699,485400.0
2005-11-21 14:30:00,17.45,17.46,17.38,17.4,727000.0,12.7699,12.7773,12.7187,12.7333,727000.0
2005-11-21 15:00:00,17.39,17.41,17.38,17.4,1117500.0,12.726,12.7407,12.7187,12.7333,1117500.0
2005-11-21 15:30:00,17.39,17.46,16.42,17.4,1798800.0,12.726,12.7773,12.0162,12.7333,1798800.0
2005-11-22 09:30:00,17.39,17.49,17.37,17.46,2382800.0,12.726,12.7992,12.7114,12.7773,2382800.0
2005-11-22 10:00:00,17.46,17.82,17.45,17.82,2383900.0,12.7773,13.0407,12.7699,13.0407,2383900.0
2005-11-22 10:30:00,17.82,17.96,17.8,17.81,1995300.0,13.0407,13.1432,13.0261,13.0334,1995300.0
2005-11-22 11:00:00,17.8,17.84,17.69,17.69,1266200.0,13.0261,13.0553,12.9456,12.9456,1266200.0
2005-11-22 11:30:00,17.69,17.74,17.67,17.7,858200.0,12.9456,12.9822,12.9309,12.9529,858200.0
2005-11-22 12:00:00,17.69,17.72,17.57,17.6,1114700.0,12.9456,12.9675,12.8577,12.8797,1114700.0
2005-11-22 12:30:00,17.6,17.63,17.57,17.58,607700.0,12.8797,12.9017,12.8577,12.8651,607700.0
2005-11-22 13:00:00,17.58,17.68,17.57,17.64,1404700.0,12.8651,12.9382,12.8577,12.909,1404700.0
2005-11-22 13:30:00,17.64,17.65,17.57,17.58,451600.0,12.909,12.9163,12.8577,12.8651,451600.0
2005-11-22 14:00:00,17.58,17.78,17.57,17.65,1752600.0,12.8651,13.0114,12.8577,12.9163,1752600.0
2005-11-22 14:30:00,17.65,17.65,17.57,17.62,1369700.0,12.9163,12.9163,12.8577,12.8943,1369700.0
2005-11-22 15:00:00,17.62,17.63,17.51,17.53,2063300.0,12.8943,12.9017,12.8138,12.8285,2063300.0
2005-11-22 15:30:00,17.53,17.57,17.49,17.53,3077800.0,12.8285,12.8577,12.7992,12.8285,3077800.0
2005-11-23 09:30:00,17.55,17.9,17.5,17.74,3062800.0,12.8431,13.0992,12.8065,12.9822,3062800.0
2005-11-23 10:00:00,17.74,17.81,17.73,17.8,771700.0,12.9822,13.0334,12.9748,13.0261,771700.0
2005-11-23 10:30:00,17.8,17.88,17.79,17.82,1036100.0,13.0261,13.0846,13.0187,13.0407,1036100.0
2005-11-23 11:00:00,17.82,17.83,17.75,17.8,1301200.0,13.0407,13.048,12.9895,13.0261,1301200.0
2005-11-23 11:30:00,17.8,17.88,17.78,17.85,1367000.0,13.0261,13.0846,13.0114,13.0627,1367000.0
2005-11-23 12:00:00,17.86,17.92,17.85,17.92,601000.0,13.07,13.1139,13.0627,13.1139,601000.0
2005-11-23 12:30:00,17.92,17.98,17.89,17.94,1287000.0,13.1139,13.1578,13.0919,13.1285,1287000.0
2005-11-23 13:00:00,17.94,17.99,17.88,17.98,1111300.0,13.1285,13.1651,13.0846,13.1578,1111300.0
2005-11-23 13:30:00,17.99,18.01,17.96,17.99,1179100.0,13.1651,13.1797,13.1432,13.1651,1179100.0
2005-11-23 14:00:00,17.99,18.06,17.97,18.03,1863300.0,13.1651,13.2163,13.1505,13.1944,1863300.0
2005-11-23 14:30:00,18.04,18.04,17.95,17.95,1378500.0,13.2017,13.2017,13.1358,13.1358,1378500.0
2005-11-23 15:00:00,17.95,17.96,17.84,17.87,2448100.0,13.1358,13.1432,13.0553,13.0773,2448100.0
2005-11-23 15:30:00,17.88,17.95,17.87,17.95,3388400.0,13.0846,13.1358,13.0773,13.1358,3388400.0
2005-11-25 09:30:00,17.91,18.18,17.9,18.17,1829100.0,13.1066,13.3041,13.0992,13.2968,1829100.0
2005-11-25 10:00:00,18.18,18.22,18.12,18.15,1550400.0,13.3041,13.3334,13.2602,13.2822,1550400.0
2005-11-25 10:30:00,18.15,18.18,18.07,18.15,1042000.0,13.2822,13.3041,13.2236,13.2822,1042000.0
2005-11-25 11:00:00,18.14,18.21,18.11,18.19,1232900.0,13.2749,13.3261,13.2529,13.3115,1232900.0
2005-11-25 11:30:00,18.19,18.32,18.19,18.3,1913300.0,13.3115,13.4066,13.3115,13.392,1913300.0
2005-11-25 12:00:00,18.3,18.46,18.29,18.46,3325200.0,13.392,13.5091,13.3846,13.5091,3325200.0
2005-11-25 12:30:00,18.45,18.5,18.25,18.27,3429300.0,13.5017,13.5383,13.3554,13.37,3429300.0
2005-11-25 13:00:00,18.27,18.3,17.93,18.27,228000.0,13.37,13.392,13.1212,13.37,228000.0
2005-11-25 13:30:00,18.3,18.3,18.26,18.29,3200.0,13.392,13.392,13.3627,13.3846,3200.0
2005-11-25 14:00:00,18.27,18.27,18.27,18.27,1500.0,13.37,13.37,13.37,13.37,1500.0
2005-11-25 14:30:00,18.26,18.3,18.25,18.3,9300.0,13.3627,13.392,13.3554,13.392,9300.0
2005-11-25 15:00:00,18.25,18.29,18.25,18.25,700.0,13.3554,13.3846,13.3554,13.3554,700.0
2005-11-28 09:30:00,18.34,18.37,18.06,18.09,3558900.0,13.4212,13.4432,13.2163,13.2383,3558900.0
2005-11-28 10:00:00,18.09,18.19,18.05,18.07,1835300.0,13.2383,13.3115,13.209,13.2236,1835300.0
2005-11-28 10:30:00,18.07,18.11,18.06,18.08,1040600.0,13.2236,13.2529,13.2163,13.231,1040600.0
2005-11-28 11:00:00,18.08,18.12,18.07,18.1,864400.0,13.231,13.2602,13.2236,13.2456,864400.0
2005-11-28 11:30:00,18.1,18.17,18.1,18.15,1150500.0,13.2456,13.2968,13.2456,13.2822,1150500.0
2005-11-28 12:00:00,18.14,18.2,18.08,18.14,744500.0,13.2749,13.3188,13.231,13.2749,744500.0
2005-11-28 12:30:00,18.14,18.14,18.04,18.1,1373000.0,13.2749,13.2749,13.2017,13.2456,1373000.0
2005-11-28 13:00:00,18.09,18.11,18.05,18.08,1095400.0,13.2383,13.2529,13.209,13.231,1095400.0
2005-11-28 13:30:00,18.08,18.11,18.07,18.1,542900.0,13.231,13.2529,13.2236,13.2456,542900.0
2005-11-28 14:00:00,18.1,18.13,18.08,18.12,1148200.0,13.2456,13.2676,13.231,13.2602,1148200.0
2005-11-28 14:30:00,18.13,18.14,18.1,18.11,788300.0,13.2676,13.2749,13.2456,13.2529,788300.0
2005-11-28 15:00:00,18.11,18.13,18.07,18.1,1700600.0,13.2529,13.2676,13.2236,13.2456,1700600.0
2005-11-28 15:30:00,18.11,18.14,18.1,18.11,2047000.0,13.2529,13.2749,13.2456,13.2529,2047000.0
2005-11-29 09:30:00,18.15,18.27,18.07,18.26,1948500.0,13.2822,13.37,13.2236,13.3627,1948500.0
2005-11-29 10:00:00,18.25,18.36,18.17,18.19,1637800.0,13.3554,13.4359,13.2968,13.3115,1637800.0
2005-11-29 10:30:00,18.19,18.22,18.14,18.18,878400.0,13.3115,13.3334,13.2749,13.3041,878400.0
2005-11-29 11:00:00,18.17,18.29,18.17,18.27,1532800.0,13.2968,13.3846,13.2968,13.37,1532800.0
2005-11-29 11:30:00,18.27,18.35,18.26,18.33,748600.0,13.37,13.4286,13.3627,13.4139,748600.0
2005-11-29 12:00:00,18.33,18.36,18.24,18.27,1118600.0,13.4139,13.4359,13.3481,13.37,1118600.0
2005-11-29 12:30:00,18.27,18.3,18.22,18.25,535600.0,13.37,13.392,13.3334,13.3554,535600.0
2005-11-29 13:00:00,18.26,18.3,18.2,18.21,612700.0,13.3627,13.392,13.3188,13.3261,612700.0
2005-11-29 13:30:00,18.21,18.22,18.15,18.19,822800.0,13.3261,13.3334,13.2822,13.3115,822800.0
2005-11-29 14:00:00,18.2,18.24,18.12,18.13,646100.0,13.3188,13.3481,13.2602,13.2676,646100.0
2005-11-29 14:30:00,18.12,18.25,18.12,18.16,975900.0,13.2602,13.3554,13.2602,13.2895,975900.0
2005-11-29 15:00:00,18.16,18.23,18.13,18.23,1737400.0,13.2895,13.3407,13.2676,13.3407,1737400.0
2005-11-29 15:30:00,18.23,18.24,18.15,18.16,2648900.0,13.3407,13.3481,13.2822,13.2895,2648900.0
2005-11-30 09:30:00,18.05,18.25,18.04,18.15,2609800.0,13.209,13.3554,13.2017,13.2822,2609800.0
2005-11-30 10:00:00,18.15,18.28,18.08,18.18,1631000.0,13.2822,13.3773,13.231,13.3041,1631000.0
2005-11-30 10:30:00,18.18,18.2,18.15,18.19,819400.0,13.3041,13.3188,13.2822,13.3115,819400.0
2005-11-30 11:00:00,18.19,18.24,18.16,18.2,651600.0,13.3115,13.3481,13.2895,13.3188,651600.0
2005-11-30 11:30:00,18.2,18.21,18.13,18.17,603000.0,13.3188,13.3261,13.2676,13.2968,603000.0
2005-11-30 12:00:00,18.18,18.21,18.15,18.17,593500.0,13.3041,13.3261,13.2822,13.2968,593500.0
2005-11-30 12:30:00,18.17,18.24,18.16,18.24,584100.0,13.2968,13.3481,13.2895,13.3481,584100.0
2005-11-30 13:00:00,18.24,18.28,18.17,18.19,813400.0,13.3481,13.3773,13.2968,13.3115,813400.0
2005-11-30 13:30:00,18.19,18.2,18.12,18.15,760600.0,13.3115,13.3188,13.2602,13.2822,760600.0
2005-11-30 14:00:00,18.15,18.19,18.13,18.16,558600.0,13.2822,13.3115,13.2676,13.2895,558600.0
2005-11-30 14:30:00,18.17,18.19,18.13,18.19,567000.0,13.2968,13.3115,13.2676,13.3115,567000.0
2005-11-30 15:00:00,18.19,18.21,18.16,18.2,820900.0,13.3115,13.3261,13.2895,13.3188,820900.0
2005-11-30 15:30:00,18.19,18.21,18.12,18.13,1397300.0,13.3115,13.3261,13.2602,13.2676,1397300.0
2005-12-01 09:30:00,18.21,18.43,18.17,18.41,2705200.0,13.3261,13.4871,13.2968,13.4725,2705200.0
2005-12-01 10:00:00,18.41,18.49,18.35,18.42,2140800.0,13.4725,13.531,13.4286,13.4798,2140800.0
2005-12-01 10:30:00,18.42,18.45,18.33,18.44,2325200.0,13.4798,13.5017,13.4139,13.4944,2325200.0
2005-12-01 11:00:00,18.44,18.49,18.42,18.46,1882900.0,13.4944,13.531,13.4798,13.5091,1882900.0
2005-12-01 11:30:00,18.45,18.51,18.45,18.49,1776900.0,13.5017,13.5456,13.5017,13.531,1776900.0
2005-12-01 12:00:00,18.49,18.58,18.48,18.54,2277700.0,13.531,13.5969,13.5237,13.5676,2277700.0
2005-12-01 12:30:00,18.54,18.68,18.53,18.67,1957400.0,13.5676,13.67,13.5603,13.6627,1957400.0
2005-12-01 13:00:00,18.67,18.75,18.63,18.73,2290600.0,13.6627,13.7213,13.6335,13.7066,2290600.0
2005-12-01 13:30:00,18.74,18.74,18.64,18.66,1878400.0,13.714,13.714,13.6408,13.6554,1878400.0
2005-12-01 14:00:00,18.66,18.7,18.65,18.68,1824200.0,13.6554,13.6847,13.6481,13.67,1824200.0
2005-12-01 14:30:00,18.68,18.76,18.65,18.73,1990300.0,13.67,13.7286,13.6481,13.7066,1990300.0
2005-12-01 15:00:00,18.73,18.79,18.72,18.75,1991600.0,13.7066,13.7505,13.6993,13.7213,1991600.0
2005-12-01 15:30:00,18.75,18.78,18.64,18.64,4415300.0,13.7213,13.7432,13.6408,13.6408,4415300.0
2005-12-02 09:30:00,18.61,18.77,18.56,18.69,2684400.0,13.6188,13.7359,13.5822,13.6774,2684400.0
2005-12-02 10:00:00,18.69,18.95,18.69,18.94,2515800.0,13.6774,13.8676,13.6774,13.8603,2515800.0
2005-12-02 10:30:00,18.94,18.98,18.87,18.91,2809500.0,13.8603,13.8896,13.8091,13.8384,2809500.0
2005-12-02 11:00:00,18.91,18.98,18.83,18.96,1540800.0,13.8384,13.8896,13.7798,13.875,1540800.0
2005-12-02 11:30:00,18.96,18.98,18.94,18.95,1216400.0,13.875,13.8896,13.8603,13.8676,1216400.0
2005-12-02 12:00:00,18.95,18.96,18.86,18.9,1517400.0,13.8676,13.875,13.8018,13.831,1517400.0
2005-12-02 12:30:00,18.89,18.9,18.85,18.88,1157500.0,13.8237,13.831,13.7945,13.8164,1157500.0
2005-12-02 13:00:00,18.88,18.89,18.85,18.86,870400.0,13.8164,13.8237,13.7945,13.8018,870400.0
2005-12-02 13:30:00,18.87,18.87,18.82,18.83,873700.0,13.8091,13.8091,13.7725,13.7798,873700.0
2005-12-02 14:00:00,18.84,18.88,18.83,18.88,1342700.0,13.7871,13.8164,13.7798,13.8164,1342700.0
2005-12-02 14:30:00,18.87,18.9,18.82,18.82,975900.0,13.8091,13.831,13.7725,13.7725,975900.0
2005-12-02 15:00:00,18.83,18.84,18.76,18.82,1584700.0,13.7798,13.7871,13.7286,13.7725,1584700.0
2005-12-02 15:30:00,18.82,18.87,18.79,18.82,1347100.0,13.7725,13.8091,13.7505,13.7725,1347100.0
2005-12-05 09:30:00,18.71,18.89,18.61,18.64,2868500.0,13.692,13.8237,13.6188,13.6408,2868500.0
2005-12-05 10:00:00,18.65,18.65,18.4,18.51,2974800.0,13.6481,13.6481,13.4651,13.5456,2974800.0
2005-12-05 10:30:00,18.51,18.61,18.45,18.5,1522300.0,13.5456,13.6188,13.5017,13.5383,1522300.0
2005-12-05 11:00:00,18.5,18.6,18.5,18.58,1552800.0,13.5383,13.6115,13.5383,13.5969,1552800.0
2005-12-05 11:30:00,18.58,18.6,18.5,18.53,1321900.0,13.5969,13.6115,13.5383,13.5603,1321900.0
2005-12-05 12:00:00,18.53,18.54,18.43,18.44,1068300.0,13.5603,13.5676,13.4871,13.4944,1068300.0
2005-12-05 12:30:00,18.44,18.46,18.41,18.45,1272300.0,13.4944,13.5091,13.4725,13.5017,1272300.0
2005-12-05 13:00:00,18.44,18.5,18.42,18.49,695500.0,13.4944,13.5383,13.4798,13.531,695500.0
2005-12-05 13:30:00,18.49,18.54,18.42,18.46,593400.0,13.531,13.5676,13.4798,13.5091,593400.0
2005-12-05 14:00:00,18.46,18.47,18.42,18.46,705500.0,13.5091,13.5164,13.4798,13.5091,705500.0
2005-12-05 14:30:00,18.46,18.58,18.45,18.57,934400.0,13.5091,13.5969,13.5017,13.5896,934400.0
2005-12-05 15:00:00,18.57,18.58,18.52,18.54,876200.0,13.5896,13.5969,13.553,13.5676,876200.0
2005-12-05 15:30:00,18.54,18.59,18.54,18.55,1747700.0,13.5676,13.6042,13.5676,13.5749,1747700.0
2005-12-06 09:30:00,18.64,18.84,18.62,18.8,2211800.0,13.6408,13.7871,13.6261,13.7579,2211800.0
2005-12-06 10:00:00,18.8,18.81,18.67,18.74,1520300.0,13.7579,13.7652,13.6627,13.714,1520300.0
2005-12-06 10:30:00,18.74,18.9,18.71,18.86,2134700.0,13.714,13.831,13.692,13.8018,2134700.0
2005-12-06 11:00:00,18.87,18.95,18.86,18.93,2226300.0,13.8091,13.8676,13.8018,13.853,2226300.0
2005-12-06 11:30:00,18.94,19.04,18.93,19.02,2341400.0,13.8603,13.9335,13.853,13.9189,2341400.0
2005-12-06 12:00:00,19.01,19.18,19.01,19.14,2663900.0,13.9115,14.0359,13.9115,14.0067,2663900.0
2005-12-06 12:30:00,19.15,19.18,19.09,19.11,1415600.0,14.014,14.0359,13.9701,13.9847,1415600.0
2005-12-06 13:00:00,19.11,19.19,19.07,19.12,1901900.0,13.9847,14.0433,13.9555,13.992,1901900.0
2005-12-06 13:30:00,19.12,19.18,19.07,19.09,937500.0,13.992,14.0359,13.9555,13.9701,937500.0
2005-12-06 14:00:00,19.09,19.11,19.0,19.05,1486700.0,13.9701,13.9847,13.9042,13.9408,1486700.0
2005-12-06 14:30:00,19.05,19.07,19.0,19.06,1296000.0,13.9408,13.9555,13.9042,13.9481,1296000.0
2005-12-06 15:00:00,19.06,19.07,18.96,19.0,3108800.0,13.9481,13.9555,13.875,13.9042,3108800.0
2005-12-06 15:30:00,19.0,19.02,18.9,18.95,4539800.0,13.9042,13.9189,13.831,13.8676,4539800.0
2005-12-07 09:30:00,18.9,19.13,18.89,19.08,3193000.0,13.831,13.9994,13.8237,13.9628,3193000.0
2005-12-07 10:00:00,19.08,19.14,18.96,19.02,1584400.0,13.9628,14.0067,13.875,13.9189,1584400.0
2005-12-07 10:30:00,19.01,19.09,18.99,19.01,1739100.0,13.9115,13.9701,13.8969,13.9115,1739100.0
2005-12-07 11:00:00,19.01,19.07,18.98,19.04,1666600.0,13.9115,13.9555,13.8896,13.9335,1666600.0
2005-12-07 11:30:00,19.03,19.06,18.99,19.04,1172200.0,13.9262,13.9481,13.8969,13.9335,1172200.0
2005-12-07 12:00:00,19.03,19.09,19.01,19.07,1009100.0,13.9262,13.9701,13.9115,13.9555,1009100.0
2005-12-07 12:30:00,19.07,19.14,19.07,19.11,846400.0,13.9555,14.0067,13.9555,13.9847,846400.0
2005-12-07 13:00:00,19.12,19.13,18.99,19.01,1051500.0,13.992,13.9994,13.8969,13.9115,1051500.0
2005-12-07 13:30:00,19.01,19.08,18.93,18.96,1589100.0,13.9115,13.9628,13.853,13.875,1589100.0
2005-12-07 14:00:00,18.96,19.02,18.93,18.97,1590900.0,13.875,13.9189,13.853,13.8823,1590900.0
2005-12-07 14:30:00,18.98,19.05,18.95,19.01,1667600.0,13.8896,13.9408,13.8676,13.9115,1667600.0
2005-12-07 15:00:00,19.0,19.01,18.96,18.99,1532200.0,13.9042,13.9115,13.875,13.8969,1532200.0
2005-12-07 15:30:00,19.0,19.03,18.96,18.98,1669000.0,13.9042,13.9262,13.875,13.8896,1669000.0
2005-12-08 09:30:00,19.08,19.19,18.92,18.97,4078100.0,13.9628,14.0433,13.8457,13.8823,4078100.0
2005-12-08 10:00:00,18.97,19.09,18.93,18.96,1803100.0,13.8823,13.9701,13.853,13.875,1803100.0
2005-12-08 10:30:00,18.96,19.12,18.92,19.11,1947800.0,13.875,13.992,13.8457,13.9847,1947800.0
2005-12-08 11:00:00,19.11,19.22,19.0,19.09,1970100.0,13.9847,14.0652,13.9042,13.9701,1970100.0
2005-12-08 11:30:00,19.09,19.19,19.07,19.15,1360400.0,13.9701,14.0433,13.9555,14.014,1360400.0
2005-12-08 12:00:00,19.14,19.17,19.03,19.04,1124800.0,14.0067,14.0286,13.9262,13.9335,1124800.0
2005-12-08 12:30:00,19.03,19.04,18.97,19.0,1611800.0,13.9262,13.9335,13.8823,13.9042,1611800.0
2005-12-08 13:00:00,19.0,19.0,18.88,18.96,2560000.0,13.9042,13.9042,13.8164,13.875,2560000.0
2005-12-08 13:30:00,18.95,19.01,18.83,18.87,2389900.0,13.8676,13.9115,13.7798,13.8091,2389900.0
2005-12-08 14:00:00,18.87,18.87,18.64,18.69,3249400.0,13.8091,13.8091,13.6408,13.6774,3249400.0
2005-12-08 14:30:00,18.69,18.77,18.58,18.67,2247800.0,13.6774,13.7359,13.5969,13.6627,2247800.0
2005-12-08 15:00:00,18.67,18.78,18.67,18.71,1790800.0,13.6627,13.7432,13.6627,13.692,1790800.0
2005-12-08 15:30:00,18.72,18.78,18.7,18.73,2769400.0,13.6993,13.7432,13.6847,13.7066,2769400.0
2005-12-09 09:30:00,18.56,18.8,18.49,18.61,3946500.0,13.5822,13.7579,13.531,13.6188,3946500.0
2005-12-09 10:00:00,18.61,18.63,18.44,18.47,1769100.0,13.6188,13.6335,13.4944,13.5164,1769100.0
2005-12-09 10:30:00,18.46,18.63,18.41,18.57,1560500.0,13.5091,13.6335,13.4725,13.5896,1560500.0
2005-12-09 11:00:00,18.58,18.73,18.51,18.57,1828900.0,13.5969,13.7066,13.5456,13.5896,1828900.0
2005-12-09 11:30:00,18.56,18.64,18.53,18.58,846800.0,13.5822,13.6408,13.5603,13.5969,846800.0
2005-12-09 12:00:00,18.58,18.69,18.55,18.63,1120900.0,13.5969,13.6774,13.5749,13.6335,1120900.0
2005-12-09 12:30:00,18.63,18.68,18.57,18.62,939700.0,13.6335,13.67,13.5896,13.6261,939700.0
2005-12-09 13:00:00,18.62,18.72,18.62,18.64,616500.0,13.6261,13.6993,13.6261,13.6408,616500.0
2005-12-09 13:30:00,18.64,18.72,18.64,18.66,865700.0,13.6408,13.6993,13.6408,13.6554,865700.0
2005-12-09 14:00:00,18.65,18.77,18.63,18.76,752500.0,13.6481,13.7359,13.6335,13.7286,752500.0
2005-12-09 14:30:00,18.76,18.77,18.68,18.7,992300.0,13.7286,13.7359,13.67,13.6847,992300.0
2005-12-09 15:00:00,18.7,18.76,18.7,18.75,1536400.0,13.6847,13.7286,13.6847,13.7213,1536400.0
2005-12-09 15:30:00,18.76,18.82,18.74,18.8,2329300.0,13.7286,13.7725,13.714,13.7579,2329300.0
2005-12-12 09:30:00,18.97,19.04,18.86,18.88,1792200.0,13.8823,13.9335,13.8018,13.8164,1792200.0
2005-12-12 10:00:00,18.87,18.93,18.82,18.92,1416700.0,13.8091,13.853,13.7725,13.8457,1416700.0
2005-12-12 10:30:00,18.92,19.0,18.88,19.0,1179500.0,13.8457,13.9042,13.8164,13.9042,1179500.0
2005-12-12 11:00:00,19.0,19.04,18.98,18.99,846100.0,13.9042,13.9335,13.8896,13.8969,846100.0
2005-12-12 11:30:00,18.99,19.04,18.98,18.99,600700.0,13.8969,13.9335,13.8896,13.8969,600700.0
2005-12-12 12:00:00,18.99,19.02,18.9,18.9,986300.0,13.8969,13.9189,13.831,13.831,986300.0
2005-12-12 12:30:00,18.9,18.91,18.85,18.87,1052900.0,13.831,13.8384,13.7945,13.8091,1052900.0
2005-12-12 13:00:00,18.87,18.93,18.84,18.92,748900.0,13.8091,13.853,13.7871,13.8457,748900.0
2005-12-12 13:30:00,18.92,19.02,18.89,19.0,654300.0,13.8457,13.9189,13.8237,13.9042,654300.0
2005-12-12 14:00:00,19.0,19.07,18.94,19.03,1426600.0,13.9042,13.9555,13.8603,13.9262,1426600.0
2005-12-12 14:30:00,19.03,19.17,19.0,19.14,2253800.0,13.9262,14.0286,13.9042,14.0067,2253800.0
2005-12-12 15:00:00,19.13,19.19,19.12,19.15,1879100.0,13.9994,14.0433,13.992,14.014,1879100.0
2005-12-12 15:30:00,19.15,19.17,19.09,19.11,2326600.0,14.014,14.0286,13.9701,13.9847,2326600.0
2005-12-13 09:30:00,19.04,19.16,19.0,19.04,2371300.0,13.9335,14.0213,13.9042,13.9335,2371300.0
2005-12-13 10:00:00,19.04,19.19,19.04,19.12,1606300.0,13.9335,14.0433,13.9335,13.992,1606300.0
2005-12-13 10:30:00,19.13,19.18,19.09,19.12,1138400.0,13.9994,14.0359,13.9701,13.992,1138400.0
2005-12-13 11:00:00,19.12,19.16,19.09,19.11,751700.0,13.992,14.0213,13.9701,13.9847,751700.0
2005-12-13 11:30:00,19.12,19.17,19.11,19.11,670400.0,13.992,14.0286,13.9847,13.9847,670400.0
2005-12-13 12:00:00,19.11,19.2,19.11,19.17,965800.0,13.9847,14.0506,13.9847,14.0286,965800.0
2005-12-13 12:30:00,19.17,19.18,19.15,19.16,469000.0,14.0286,14.0359,14.014,14.0213,469000.0
2005-12-13 13:00:00,19.17,19.2,19.13,19.16,767900.0,14.0286,14.0506,13.9994,14.0213,767900.0
2005-12-13 13:30:00,19.16,19.17,19.11,19.12,648900.0,14.0213,14.0286,13.9847,13.992,648900.0
2005-12-13 14:00:00,19.11,19.39,19.09,19.31,2350400.0,13.9847,14.1896,13.9701,14.1311,2350400.0
2005-12-13 14:30:00,19.31,19.47,19.28,19.42,3340700.0,14.1311,14.2482,14.1091,14.2116,3340700.0
2005-12-13 15:00:00,19.43,19.43,19.22,19.25,2199000.0,14.2189,14.2189,14.0652,14.0872,2199000.0
2005-12-13 15:30:00,19.26,19.26,19.15,19.2,2817600.0,14.0945,14.0945,14.014,14.0506,2817600.0
2005-12-14 09:30:00,19.09,19.12,18.91,18.99,4199300.0,13.9701,13.992,13.8384,13.8969,4199300.0
2005-12-14 10:00:00,19.0,19.07,18.95,19.01,1797400.0,13.9042,13.9555,13.8676,13.9115,1797400.0
2005-12-14 10:30:00,19.01,19.11,18.97,19.0,2148000.0,13.9115,13.9847,13.8823,13.9042,2148000.0
2005-12-14 11:00:00,19.0,19.05,18.9,19.01,1688200.0,13.9042,13.9408,13.831,13.9115,1688200.0
2005-12-14 11:30:00,19.01,19.05,18.98,19.02,820300.0,13.9115,13.9408,13.8896,13.9189,820300.0
2005-12-14 12:00:00,19.01,19.05,18.99,19.0,557800.0,13.9115,13.9408,13.8969,13.9042,557800.0
2005-12-14 12:30:00,19.0,19.05,18.98,19.04,616000.0,13.9042,13.9408,13.8896,13.9335,616000.0
2005-12-14 13:00:00,19.04,19.07,19.02,19.03,713800.0,13.9335,13.9555,13.9189,13.9262,713800.0
2005-12-14 13:30:00,19.03,19.15,19.02,19.06,1243300.0,13.9262,14.014,13.9189,13.9481,1243300.0
2005-12-14 14:00:00,19.06,19.1,19.05,19.07,703400.0,13.9481,13.9774,13.9408,13.9555,703400.0
2005-12-14 14:30:00,19.07,19.08,19.03,19.03,752100.0,13.9555,13.9628,13.9262,13.9262,752100.0
2005-12-14 15:00:00,19.03,19.09,19.0,19.05,1325300.0,13.9262,13.9701,13.9042,13.9408,1325300.0
2005-12-14 15:30:00,19.05,19.07,18.98,19.0,2746600.0,13.9408,13.9555,13.8896,13.9042,2746600.0
2005-12-15 09:30:00,18.99,19.07,18.93,19.02,2203500.0,13.8969,13.9555,13.853,13.9189,2203500.0
2005-12-15 10:00:00,19.02,19.04,18.89,18.95,1725400.0,13.9189,13.9335,13.8237,13.8676,1725400.0
2005-12-15 10:30:00,18.96,19.02,18.92,19.0,1195700.0,13.875,13.9189,13.8457,13.9042,1195700.0
2005-12-15 11:00:00,19.0,19.06,18.95,19.0,1396600.0,13.9042,13.9481,13.8676,13.9042,1396600.0
2005-12-15 11:30:00,19.01,19.02,18.96,19.0,517500.0,13.9115,13.9189,13.875,13.9042,517500.0
2005-12-15 12:00:00,19.0,19.03,18.97,18.98,490400.0,13.9042,13.9262,13.8823,13.8896,490400.0
2005-12-15 12:30:00,18.98,19.03,18.95,19.03,547300.0,13.8896,13.9262,13.8676,13.9262,547300.0
2005-12-15 13:00:00,19.02,19.03,18.95,18.97,784600.0,13.9189,13.9262,13.8676,13.8823,784600.0
2005-12-15 13:30:00,18.98,19.06,18.98,19.01,825300.0,13.8896,13.9481,13.8896,13.9115,825300.0
2005-12-15 14:00:00,19.01,19.03,18.97,19.0,689000.0,13.9115,13.9262,13.8823,13.9042,689000.0
2005-12-15 14:30:00,18.99,19.0,18.96,18.98,845200.0,13.8969,13.9042,13.875,13.8896,845200.0
2005-12-15 15:00:00,18.98,19.0,18.95,18.99,1139500.0,13.8896,13.9042,13.8676,13.8969,1139500.0
2005-12-15 15:30:00,19.0,19.04,18.99,19.04,2043300.0,13.9042,13.9335,13.8969,13.9335,2043300.0
2005-12-16 09:30:00,19.03,19.12,18.97,19.08,9374100.0,13.9262,13.992,13.8823,13.9628,9374100.0
2005-12-16 10:00:00,19.09,19.09,19.01,19.02,1007900.0,13.9701,13.9701,13.9115,13.9189,1007900.0
2005-12-16 10:30:00,19.03,19.03,18.97,19.01,773700.0,13.9262,13.9262,13.8823,13.9115,773700.0
2005-12-16 11:00:00,19.01,19.1,19.0,19.06,819100.0,13.9115,13.9774,13.9042,13.9481,819100.0
2005-12-16 11:30:00,19.05,19.07,18.98,19.01,942100.0,13.9408,13.9555,13.8896,13.9115,942100.0
2005-12-16 12:00:00,19.01,19.03,18.96,19.0,740500.0,13.9115,13.9262,13.875,13.9042,740500.0
2005-12-16 12:30:00,19.0,19.02,18.97,18.99,579000.0,13.9042,13.9189,13.8823,13.8969,579000.0
2005-12-16 13:00:00,19.0,19.03,18.97,19.03,634600.0,13.9042,13.9262,13.8823,13.9262,634600.0
2005-12-16 13:30:00,19.03,19.07,19.02,19.04,502700.0,13.9262,13.9555,13.9189,13.9335,502700.0
2005-12-16 14:00:00,19.05,19.06,19.0,19.0,625700.0,13.9408,13.9481,13.9042,13.9042,625700.0
2005-12-16 14:30:00,19.0,19.07,18.99,18.99,2528900.0,13.9042,13.9555,13.8969,13.8969,2528900.0
2005-12-16 15:00:00,18.99,19.05,18.97,19.02,1474300.0,13.8969,13.9408,13.8823,13.9189,1474300.0
2005-12-16 15:30:00,19.02,19.03,18.94,18.94,4186500.0,13.9189,13.9262,13.8603,13.8603,4186500.0
2005-12-19 09:30:00,18.94,19.06,18.86,18.9,2294700.0,13.8603,13.9481,13.8018,13.831,2294700.0
2005-12-19 10:00:00,18.9,18.93,18.81,18.83,1961000.0,13.831,13.853,13.7652,13.7798,1961000.0
2005-12-19 10:30:00,18.82,18.89,18.71,18.88,1443900.0,13.7725,13.8237,13.692,13.8164,1443900.0
2005-12-19 11:00:00,18.87,18.94,18.75,18.93,856300.0,13.8091,13.8603,13.7213,13.853,856300.0
2005-12-19 11:30:00,18.93,18.94,18.8,18.8,668600.0,13.853,13.8603,13.7579,13.7579,668600.0
2005-12-19 12:00:00,18.8,18.88,18.8,18.84,493100.0,13.7579,13.8164,13.7579,13.7871,493100.0
2005-12-19 12:30:00,18.85,18.85,18.8,18.81,457800.0,13.7945,13.7945,13.7579,13.7652,457800.0
2005-12-19 13:00:00,18.81,18.81,18.69,18.72,1461500.0,13.7652,13.7652,13.6774,13.6993,1461500.0
2005-12-19 13:30:00,18.72,18.73,18.61,18.65,1102700.0,13.6993,13.7066,13.6188,13.6481,1102700.0
2005-12-19 14:00:00,18.65,18.66,17.56,18.54,1650700.0,13.6481,13.6554,12.8504,13.5676,1650700.0
2005-12-19 14:30:00,18.55,18.62,18.51,18.57,933800.0,13.5749,13.6261,13.5456,13.5896,933800.0
2005-12-19 15:00:00,18.58,18.58,18.48,18.51,1648800.0,13.5969,13.5969,13.5237,13.5456,1648800.0
2005-12-19 15:30:00,18.5,18.53,17.44,18.43,3150800.0,13.5383,13.5603,12.7626,13.4871,3150800.0
2005-12-20 09:30:00,18.43,18.5,18.11,18.28,3488200.0,13.4871,13.5383,13.2529,13.3773,3488200.0
2005-12-20 10:00:00,18.28,18.28,18.13,18.25,1389700.0,13.3773,13.3773,13.2676,13.3554,1389700.0
2005-12-20 10:30:00,18.25,18.39,18.25,18.38,1692400.0,13.3554,13.4578,13.3554,13.4505,1692400.0
2005-12-20 11:00:00,18.37,18.45,18.37,18.4,877500.0,13.4432,13.5017,13.4432,13.4651,877500.0
2005-12-20 11:30:00,18.41,18.5,18.38,18.41,1048200.0,13.4725,13.5383,13.4505,13.4725,1048200.0
2005-12-20 12:00:00,18.41,18.5,18.4,18.43,854200.0,13.4725,13.5383,13.4651,13.4871,854200.0
2005-12-20 12:30:00,18.44,18.46,18.37,18.44,914800.0,13.4944,13.5091,13.4432,13.4944,914800.0
2005-12-20 13:00:00,18.43,18.47,18.38,18.39,648700.0,13.4871,13.5164,13.4505,13.4578,648700.0
2005-12-20 13:30:00,18.38,18.4,18.25,18.27,949600.0,13.4505,13.4651,13.3554,13.37,949600.0
2005-12-20 14:00:00,18.27,18.28,18.19,18.26,1268400.0,13.37,13.3773,13.3115,13.3627,1268400.0
2005-12-20 14:30:00,18.25,18.28,18.2,18.25,1073100.0,13.3554,13.3773,13.3188,13.3554,1073100.0
2005-12-20 15:00:00,18.25,18.29,18.16,18.25,1605000.0,13.3554,13.3846,13.2895,13.3554,1605000.0
2005-12-20 15:30:00,18.24,18.34,18.23,18.31,1971300.0,13.3481,13.4212,13.3407,13.3993,1971300.0
2005-12-21 09:30:00,18.14,18.35,18.13,18.29,2741200.0,13.2749,13.4286,13.2676,13.3846,2741200.0
2005-12-21 10:00:00,18.3,18.5,18.29,18.46,1192600.0,13.392,13.5383,13.3846,13.5091,1192600.0
2005-12-21 10:30:00,18.47,18.51,18.4,18.42,1034100.0,13.5164,13.5456,13.4651,13.4798,1034100.0
2005-12-21 11:00:00,18.42,18.43,18.36,18.39,885100.0,13.4798,13.4871,13.4359,13.4578,885100.0
2005-12-21 11:30:00,18.39,18.42,18.34,18.34,739500.0,13.4578,13.4798,13.4212,13.4212,739500.0
2005-12-21 12:00:00,18.34,18.35,18.27,18.31,969100.0,13.4212,13.4286,13.37,13.3993,969100.0
2005-12-21 12:30:00,18.31,18.32,18.27,18.28,1215600.0,13.3993,13.4066,13.37,13.3773,1215600.0
2005-12-21 13:00:00,18.28,18.29,18.14,18.16,922600.0,13.3773,13.3846,13.2749,13.2895,922600.0
2005-12-21 13:30:00,18.15,18.25,18.12,18.22,1109200.0,13.2822,13.3554,13.2602,13.3334,1109200.0
2005-12-21 14:00:00,18.22,18.24,18.18,18.18,956200.0,13.3334,13.3481,13.3041,13.3041,956200.0
2005-12-21 14:30:00,18.17,18.18,18.06,18.08,1392600.0,13.2968,13.3041,13.2163,13.231,1392600.0
2005-12-21 15:00:00,18.08,18.17,18.07,18.11,1600800.0,13.231,13.2968,13.2236,13.2529,1600800.0
2005-12-21 15:30:00,18.11,18.24,18.08,18.16,2171200.0,13.2529,13.3481,13.231,13.2895,2171200.0
2005-12-22 09:30:00,18.15,18.35,18.14,18.26,1502600.0,13.2822,13.4286,13.2749,13.3627,1502600.0
2005-12-22 10:00:00,18.26,18.3,18.22,18.28,1371400.0,13.3627,13.392,13.3334,13.3773,1371400.0
2005-12-22 10:30:00,18.27,18.31,18.2,18.28,884200.0,13.37,13.3993,13.3188,13.3773,884200.0
2005-12-22 11:00:00,18.28,18.31,18.25,18.28,687900.0,13.3773,13.3993,13.3554,13.3773,687900.0
2005-12-22 11:30:00,18.28,18.36,18.26,18.35,861000.0,13.3773,13.4359,13.3627,13.4286,861000.0
2005-12-22 12:00:00,18.34,18.36,18.28,18.31,724300.0,13.4212,13.4359,13.3773,13.3993,724300.0
2005-12-22 12:30:00,18.3,18.32,18.27,18.3,619400.0,13.392,13.4066,13.37,13.392,619400.0
2005-12-22 13:00:00,18.3,18.32,18.27,18.27,447400.0,13.392,13.4066,13.37,13.37,447400.0
2005-12-22 13:30:00,18.28,18.34,18.26,18.31,620400.0,13.3773,13.4212,13.3627,13.3993,620400.0
2005-12-22 14:00:00,18.3,18.32,18.26,18.29,493700.0,13.392,13.4066,13.3627,13.3846,493700.0
2005-12-22 14:30:00,18.29,18.32,18.17,18.3,621400.0,13.3846,13.4066,13.2968,13.392,621400.0
2005-12-22 15:00:00,18.31,18.4,18.28,18.38,1497500.0,13.3993,13.4651,13.3773,13.4505,1497500.0
2005-12-22 15:30:00,18.38,18.41,18.31,18.34,2318100.0,13.4505,13.4725,13.3993,13.4212,2318100.0
2005-12-23 09:30:00,18.39,18.61,18.35,18.58,1297100.0,13.4578,13.6188,13.4286,13.5969,1297100.0
2005-12-23 10:00:00,18.58,18.59,18.47,18.48,555200.0,13.5969,13.6042,13.5164,13.5237,555200.0
2005-12-23 10:30:00,18.48,18.49,18.37,18.4,663900.0,13.5237,13.531,13.4432,13.4651,663900.0
2005-12-23 11:00:00,18.4,18.41,18.32,18.39,546100.0,13.4651,13.4725,13.4066,13.4578,546100.0
2005-12-23 11:30:00,18.39,18.45,18.38,18.43,410200.0,13.4578,13.5017,13.4505,13.4871,410200.0
2005-12-23 12:00:00,18.43,18.44,18.35,18.37,428500.0,13.4871,13.4944,13.4286,13.4432,428500.0
2005-12-23 12:30:00,18.38,18.42,18.37,18.41,329400.0,13.4505,13.4798,13.4432,13.4725,329400.0
2005-12-23 13:00:00,18.42,18.48,18.41,18.47,367700.0,13.4798,13.5237,13.4725,13.5164,367700.0
2005-12-23 13:30:00,18.47,18.48,18.42,18.45,264500.0,13.5164,13.5237,13.4798,13.5017,264500.0
2005-12-23 14:00:00,18.44,18.45,18.38,18.41,303000.0,13.4944,13.5017,13.4505,13.4725,303000.0
2005-12-23 14:30:00,18.41,18.44,18.41,18.42,284200.0,13.4725,13.4944,13.4725,13.4798,284200.0
2005-12-23 15:00:00,18.43,18.44,18.38,18.39,435100.0,13.4871,13.4944,13.4505,13.4578,435100.0
2005-12-23 15:30:00,18.38,18.43,18.38,18.4,986300.0,13.4505,13.4871,13.4505,13.4651,986300.0
2005-12-27 09:30:00,18.46,18.56,18.4,18.53,1035600.0,13.5091,13.5822,13.4651,13.5603,1035600.0
2005-12-27 10:00:00,18.53,18.55,18.4,18.43,763000.0,13.5603,13.5749,13.4651,13.4871,763000.0
2005-12-27 10:30:00,18.43,18.47,18.41,18.45,398700.0,13.4871,13.5164,13.4725,13.5017,398700.0
2005-12-27 11:00:00,18.45,18.46,18.39,18.4,466700.0,13.5017,13.5091,13.4578,13.4651,466700.0
2005-12-27 11:30:00,18.4,18.41,18.27,18.27,752200.0,13.4651,13.4725,13.37,13.37,752200.0
2005-12-27 12:00:00,18.27,18.31,18.24,18.29,356600.0,13.37,13.3993,13.3481,13.3846,356600.0
2005-12-27 12:30:00,18.29,18.29,18.24,18.26,210600.0,13.3846,13.3846,13.3481,13.3627,210600.0
2005-12-27 13:00:00,18.25,18.29,18.2,18.22,331900.0,13.3554,13.3846,13.3188,13.3334,331900.0
2005-12-27 13:30:00,18.22,18.23,18.15,18.18,376000.0,13.3334,13.3407,13.2822,13.3041,376000.0
2005-12-27 14:00:00,18.18,18.26,18.18,18.23,304000.0,13.3041,13.3627,13.3041,13.3407,304000.0
2005-12-27 14:30:00,18.24,18.26,18.18,18.2,369400.0,13.3481,13.3627,13.3041,13.3188,369400.0
2005-12-27 15:00:00,18.19,18.24,18.18,18.24,398800.0,13.3115,13.3481,13.3041,13.3481,398800.0
2005-12-27 15:30:00,18.24,18.27,18.17,18.19,984800.0,13.3481,13.37,13.2968,13.3115,984800.0
2005-12-28 09:30:00,18.17,18.2,18.04,18.11,1364600.0,13.2968,13.3188,13.2017,13.2529,1364600.0
2005-12-28 10:00:00,18.1,18.24,18.1,18.1,1160400.0,13.2456,13.3481,13.2456,13.2456,1160400.0
2005-12-28 10:30:00,18.09,18.13,18.01,18.05,1058600.0,13.2383,13.2676,13.1797,13.209,1058600.0
2005-12-28 11:00:00,18.04,18.13,18.04,18.11,699600.0,13.2017,13.2676,13.2017,13.2529,699600.0
2005-12-28 11:30:00,18.12,18.15,18.06,18.08,583500.0,13.2602,13.2822,13.2163,13.231,583500.0
2005-12-28 12:00:00,18.08,18.09,18.03,18.07,402300.0,13.231,13.2383,13.1944,13.2236,402300.0
2005-12-28 12:30:00,18.07,18.09,18.01,18.04,389100.0,13.2236,13.2383,13.1797,13.2017,389100.0
2005-12-28 13:00:00,18.04,18.07,18.04,18.05,401100.0,13.2017,13.2236,13.2017,13.209,401100.0
2005-12-28 13:30:00,18.05,18.16,18.05,18.16,678700.0,13.209,13.2895,13.209,13.2895,678700.0
2005-12-28 14:00:00,18.16,18.23,18.14,18.22,591600.0,13.2895,13.3407,13.2749,13.3334,591600.0
2005-12-28 14:30:00,18.22,18.24,18.18,18.22,676500.0,13.3334,13.3481,13.3041,13.3334,676500.0
2005-12-28 15:00:00,18.22,18.28,18.19,18.27,906300.0,13.3334,13.3773,13.3115,13.37,906300.0
2005-12-28 15:30:00,18.27,18.3,18.21,18.21,2294900.0,13.37,13.392,13.3261,13.3261,2294900.0
2005-12-29 09:30:00,18.2,18.34,18.16,18.18,1540900.0,13.3188,13.4212,13.2895,13.3041,1540900.0
2005-12-29 10:00:00,18.17,18.26,18.12,18.25,722600.0,13.2968,13.3627,13.2602,13.3554,722600.0
2005-12-29 10:30:00,18.25,18.31,18.22,18.28,635700.0,13.3554,13.3993,13.3334,13.3773,635700.0
2005-12-29 11:00:00,18.28,18.32,18.28,18.3,328000.0,13.3773,13.4066,13.3773,13.392,328000.0
2005-12-29 11:30:00,18.3,18.31,18.26,18.26,397600.0,13.392,13.3993,13.3627,13.3627,397600.0
2005-12-29 12:00:00,18.26,18.27,18.22,18.23,297900.0,13.3627,13.37,13.3334,13.3407,297900.0
2005-12-29 12:30:00,18.24,18.26,18.22,18.25,330500.0,13.3481,13.3627,13.3334,13.3554,330500.0
2005-12-29 13:00:00,18.25,18.26,18.2,18.22,189200.0,13.3554,13.3627,13.3188,13.3334,189200.0
2005-12-29 13:30:00,18.21,18.23,18.19,18.2,277600.0,13.3261,13.3407,13.3115,13.3188,277600.0
2005-12-29 14:00:00,18.19,18.32,18.17,18.21,408300.0,13.3115,13.4066,13.2968,13.3261,408300.0
2005-12-29 14:30:00,18.22,18.22,18.18,18.19,337800.0,13.3334,13.3334,13.3041,13.3115,337800.0
2005-12-29 15:00:00,18.19,18.19,18.05,18.09,857600.0,13.3115,13.3115,13.209,13.2383,857600.0
2005-12-29 15:30:00,18.08,18.09,18.03,18.07,907300.0,13.231,13.2383,13.1944,13.2236,907300.0
2005-12-30 09:30:00,18.01,18.14,17.96,17.97,1115300.0,13.1797,13.2749,13.1432,13.1505,1115300.0
2005-12-30 10:00:00,17.98,17.98,17.87,17.9,1013800.0,13.1578,13.1578,13.0773,13.0992,1013800.0
2005-12-30 10:30:00,17.9,17.94,17.87,17.93,564800.0,13.0992,13.1285,13.0773,13.1212,564800.0
2005-12-30 11:00:00,17.92,18.03,17.92,18.01,661500.0,13.1139,13.1944,13.1139,13.1797,661500.0
2005-12-30 11:30:00,18.01,18.02,18.0,18.01,264100.0,13.1797,13.1871,13.1724,13.1797,264100.0
2005-12-30 12:00:00,18.01,18.02,17.99,18.0,343000.0,13.1797,13.1871,13.1651,13.1724,343000.0
2005-12-30 12:30:00,18.01,18.02,18.0,18.0,330800.0,13.1797,13.1871,13.1724,13.1724,330800.0
2005-12-30 13:00:00,18.01,18.01,17.97,17.98,373500.0,13.1797,13.1797,13.1505,13.1578,373500.0
2005-12-30 13:30:00,17.98,17.99,17.94,17.95,890800.0,13.1578,13.1651,13.1285,13.1358,890800.0
2005-12-30 14:00:00,17.95,17.97,17.95,17.95,465400.0,13.1358,13.1505,13.1358,13.1358,465400.0
2005-12-30 14:30:00,17.96,17.96,17.93,17.94,607600.0,13.1432,13.1432,13.1212,13.1285,607600.0
2005-12-30 15:00:00,17.94,17.98,17.93,17.98,571400.0,13.1285,13.1578,13.1212,13.1578,571400.0
2005-12-30 15:30:00,17.98,18.06,17.91,17.93,2047100.0,13.1578,13.2163,13.1066,13.1212,2047100.0
2006-01-03 09:30:00,18.03,18.08,18.0,18.04,1607100.0,13.1944,13.231,13.1724,13.2017,1607100.0
2006-01-03 10:00:00,18.04,18.07,17.81,17.87,1614500.0,13.2017,13.2236,13.0334,13.0773,1614500.0
2006-01-03 10:30:00,17.86,17.89,17.74,17.82,1370100.0,13.07,13.0919,12.9822,13.0407,1370100.0
2006-01-03 11:00:00,17.81,17.9,17.77,17.81,1313100.0,13.0334,13.0992,13.0041,13.0334,1313100.0
2006-01-03 11:30:00,17.81,17.89,17.8,17.89,641000.0,13.0334,13.0919,13.0261,13.0919,641000.0
2006-01-03 12:00:00,17.89,17.96,17.87,17.95,742800.0,13.0919,13.1432,13.0773,13.1358,742800.0
2006-01-03 12:30:00,17.95,17.97,17.9,17.92,668300.0,13.1358,13.1505,13.0992,13.1139,668300.0
2006-01-03 13:00:00,17.92,17.97,17.64,17.9,580600.0,13.1139,13.1505,12.909,13.0992,580600.0
2006-01-03 13:30:00,17.9,17.91,17.85,17.85,454500.0,13.0992,13.1066,13.0627,13.0627,454500.0
2006-01-03 14:00:00,17.86,18.09,17.86,18.08,1409700.0,13.07,13.2383,13.07,13.231,1409700.0
2006-01-03 14:30:00,18.08,18.2,18.08,18.18,1014800.0,13.231,13.3188,13.231,13.3041,1014800.0
2006-01-03 15:00:00,18.18,18.39,18.18,18.33,2122800.0,13.3041,13.4578,13.3041,13.4139,2122800.0
2006-01-03 15:30:00,18.34,18.39,18.29,18.33,2493800.0,13.4212,13.4578,13.3846,13.4139,2493800.0
2006-01-04 09:30:00,18.34,18.4,18.21,18.36,1920600.0,13.4212,13.4651,13.3261,13.4359,1920600.0
2006-01-04 10:00:00,18.37,18.59,18.36,18.5,1615500.0,13.4432,13.6042,13.4359,13.5383,1615500.0
2006-01-04 10:30:00,18.5,18.52,18.39,18.5,1059300.0,13.5383,13.553,13.4578,13.5383,1059300.0
2006-01-04 11:00:00,18.5,18.51,18.35,18.37,1429000.0,13.5383,13.5456,13.4286,13.4432,1429000.0
2006-01-04 11:30:00,18.37,18.5,18.36,18.43,915200.0,13.4432,13.5383,13.4359,13.4871,915200.0
2006-01-04 12:00:00,18.43,18.48,18.39,18.39,633200.0,13.4871,13.5237,13.4578,13.4578,633200.0
2006-01-04 12:30:00,18.39,18.4,18.36,18.37,529500.0,13.4578,13.4651,13.4359,13.4432,529500.0
2006-01-04 13:00:00,18.37,18.39,18.28,18.38,698900.0,13.4432,13.4578,13.3773,13.4505,698900.0
2006-01-04 13:30:00,18.38,18.39,18.3,18.36,618200.0,13.4505,13.4578,13.392,13.4359,618200.0
2006-01-04 14:00:00,18.36,18.37,18.25,18.33,902500.0,13.4359,13.4432,13.3554,13.4139,902500.0
2006-01-04 14:30:00,18.33,18.42,18.32,18.38,1273400.0,13.4139,13.4798,13.4066,13.4505,1273400.0
2006-01-04 15:00:00,18.38,18.47,18.38,18.45,1218400.0,13.4505,13.5164,13.4505,13.5017,1218400.0
2006-01-04 15:30:00,18.45,18.5,18.38,18.49,2491900.0,13.5017,13.5383,13.4505,13.531,2491900.0
2006-01-05 09:30:00,18.47,18.7,18.46,18.56,2215000.0,13.5164,13.6847,13.5091,13.5822,2215000.0
2006-01-05 10:00:00,18.55,18.72,18.55,18.62,1330300.0,13.5749,13.6993,13.5749,13.6261,1330300.0
2006-01-05 10:30:00,18.63,18.66,18.55,18.57,992300.0,13.6335,13.6554,13.5749,13.5896,992300.0
2006-01-05 11:00:00,18.57,18.65,18.57,18.63,900200.0,13.5896,13.6481,13.5896,13.6335,900200.0
2006-01-05 11:30:00,18.63,18.75,18.63,18.73,1127900.0,13.6335,13.7213,13.6335,13.7066,1127900.0
2006-01-05 12:00:00,18.73,18.76,18.7,18.71,1786100.0,13.7066,13.7286,13.6847,13.692,1786100.0
2006-01-05 12:30:00,18.71,18.75,18.67,18.72,930100.0,13.692,13.7213,13.6627,13.6993,930100.0
2006-01-05 13:00:00,18.73,18.76,18.71,18.71,672500.0,13.7066,13.7286,13.692,13.692,672500.0
2006-01-05 13:30:00,18.72,18.76,18.68,18.73,446900.0,13.6993,13.7286,13.67,13.7066,446900.0
2006-01-05 14:00:00,18.73,18.74,18.66,18.66,986500.0,13.7066,13.714,13.6554,13.6554,986500.0
2006-01-05 14:30:00,18.66,18.74,18.66,18.72,1632900.0,13.6554,13.714,13.6554,13.6993,1632900.0
2006-01-05 15:00:00,18.72,18.76,18.69,18.72,1824300.0,13.6993,13.7286,13.6774,13.6993,1824300.0
2006-01-05 15:30:00,18.71,18.73,18.63,18.7,2691000.0,13.692,13.7066,13.6335,13.6847,2691000.0
2006-01-06 09:30:00,18.88,19.21,18.86,18.97,4284200.0,13.8164,14.0579,13.8018,13.8823,4284200.0
2006-01-06 10:00:00,18.97,18.99,18.79,18.89,1590500.0,13.8823,13.8969,13.7505,13.8237,1590500.0
2006-01-06 10:30:00,18.89,19.03,18.88,19.01,1164100.0,13.8237,13.9262,13.8164,13.9115,1164100.0
2006-01-06 11:00:00,19.0,19.07,18.96,19.06,1510200.0,13.9042,13.9555,13.875,13.9481,1510200.0
2006-01-06 11:30:00,19.05,19.17,19.05,19.15,1455400.0,13.9408,14.0286,13.9408,14.014,1455400.0
2006-01-06 12:00:00,19.15,19.2,19.13,19.13,1056600.0,14.014,14.0506,13.9994,13.9994,1056600.0
2006-01-06 12:30:00,19.13,19.25,19.12,19.22,1703800.0,13.9994,14.0872,13.992,14.0652,1703800.0
2006-01-06 13:00:00,19.22,19.23,19.14,19.19,971800.0,14.0652,14.0725,14.0067,14.0433,971800.0
2006-01-06 13:30:00,19.18,19.25,19.12,19.21,1405300.0,14.0359,14.0872,13.992,14.0579,1405300.0
2006-01-06 14:00:00,19.22,19.43,19.2,19.37,3250700.0,14.0652,14.2189,14.0506,14.175,3250700.0
2006-01-06 14:30:00,19.38,19.44,19.35,19.42,2441500.0,14.1823,14.2262,14.1604,14.2116,2441500.0
2006-01-06 15:00:00,19.41,19.43,19.38,19.39,2195400.0,14.2043,14.2189,14.1823,14.1896,2195400.0
2006-01-06 15:30:00,19.39,19.41,19.34,19.38,3236200.0,14.1896,14.2043,14.153,14.1823,3236200.0
2006-01-09 09:30:00,19.37,19.5,19.36,19.43,2624300.0,14.175,14.2701,14.1677,14.2189,2624300.0
2006-01-09 10:00:00,19.43,19.56,19.32,19.52,2488300.0,14.2189,14.314,14.1384,14.2848,2488300.0
2006-01-09 10:30:00,19.52,19.59,19.5,19.51,1341800.0,14.2848,14.336,14.2701,14.2774,1341800.0
2006-01-09 11:00:00,19.51,19.53,19.45,19.48,1325900.0,14.2774,14.2921,14.2335,14.2555,1325900.0
2006-01-09 11:30:00,19.48,19.51,19.42,19.47,1164100.0,14.2555,14.2774,14.2116,14.2482,1164100.0
2006-01-09 12:00:00,19.47,19.48,19.37,19.38,1301300.0,14.2482,14.2555,14.175,14.1823,1301300.0
2006-01-09 12:30:00,19.38,19.44,19.38,19.4,651100.0,14.1823,14.2262,14.1823,14.1969,651100.0
2006-01-09 13:00:00,19.4,19.48,19.4,19.46,696300.0,14.1969,14.2555,14.1969,14.2409,696300.0
2006-01-09 13:30:00,19.47,19.55,19.45,19.5,898000.0,14.2482,14.3067,14.2335,14.2701,898000.0
2006-01-09 14:00:00,19.5,19.57,19.46,19.54,1142600.0,14.2701,14.3214,14.2409,14.2994,1142600.0
2006-01-09 14:30:00,19.54,19.55,19.44,19.52,1236500.0,14.2994,14.3067,14.2262,14.2848,1236500.0
2006-01-09 15:00:00,19.52,19.53,19.47,19.49,1049500.0,14.2848,14.2921,14.2482,14.2628,1049500.0
2006-01-09 15:30:00,19.49,19.54,19.49,19.52,1796200.0,14.2628,14.2994,14.2628,14.2848,1796200.0
2006-01-10 09:30:00,19.49,19.66,19.43,19.58,4129300.0,14.2628,14.3872,14.2189,14.3287,4129300.0
2006-01-10 10:00:00,19.58,19.6,19.5,19.57,2189700.0,14.3287,14.3433,14.2701,14.3214,2189700.0
2006-01-10 10:30:00,19.56,19.75,19.56,19.71,2479000.0,14.314,14.4531,14.314,14.4238,2479000.0
2006-01-10 11:00:00,19.71,19.71,19.58,19.64,1915100.0,14.4238,14.4238,14.3287,14.3726,1915100.0
2006-01-10 11:30:00,19.65,19.69,19.58,19.67,2337800.0,14.3799,14.4092,14.3287,14.3945,2337800.0
2006-01-10 12:00:00,19.66,19.77,19.66,19.68,1287000.0,14.3872,14.4677,14.3872,14.4019,1287000.0
2006-01-10 12:30:00,19.68,19.74,19.64,19.7,890800.0,14.4019,14.4458,14.3726,14.4165,890800.0
2006-01-10 13:00:00,19.7,19.83,19.6,19.77,1421100.0,14.4165,14.5116,14.3433,14.4677,1421100.0
2006-01-10 13:30:00,19.77,19.84,19.72,19.72,1460700.0,14.4677,14.5189,14.4311,14.4311,1460700.0
2006-01-10 14:00:00,19.72,19.82,19.66,19.73,1422200.0,14.4311,14.5043,14.3872,14.4384,1422200.0
2006-01-10 14:30:00,19.73,19.77,19.68,19.72,1382700.0,14.4384,14.4677,14.4019,14.4311,1382700.0
2006-01-10 15:00:00,19.73,19.76,19.67,19.72,1619900.0,14.4384,14.4604,14.3945,14.4311,1619900.0
2006-01-10 15:30:00,19.72,19.81,19.71,19.8,2288000.0,14.4311,14.497,14.4238,14.4897,2288000.0
2006-01-11 09:30:00,19.89,19.92,19.67,19.78,2918100.0,14.5555,14.5775,14.3945,14.475,2918100.0
2006-01-11 10:00:00,19.78,20.0,19.75,19.96,2777600.0,14.475,14.636,14.4531,14.6068,2777600.0
2006-01-11 10:30:00,19.96,20.18,19.96,20.14,4625700.0,14.6068,14.7678,14.6068,14.7385,4625700.0
2006-01-11 11:00:00,20.13,20.29,20.08,20.23,5108900.0,14.7312,14.8482,14.6946,14.8043,5108900.0
2006-01-11 11:30:00,20.24,20.44,20.23,20.37,3337900.0,14.8117,14.958,14.8043,14.9068,3337900.0
2006-01-11 12:00:00,20.37,20.52,20.36,20.47,4050300.0,14.9068,15.0166,14.8995,14.98,4050300.0
2006-01-11 12:30:00,20.46,20.52,20.45,20.5,2132700.0,14.9727,15.0166,14.9653,15.0019,2132700.0
2006-01-11 13:00:00,20.5,20.51,20.37,20.4,2893600.0,15.0019,15.0092,14.9068,14.9287,2893600.0
2006-01-11 13:30:00,20.39,20.58,20.38,20.55,2287900.0,14.9214,15.0605,14.9141,15.0385,2287900.0
2006-01-11 14:00:00,20.56,20.6,20.51,20.59,1599800.0,15.0458,15.0751,15.0092,15.0678,1599800.0
2006-01-11 14:30:00,20.59,20.74,20.55,20.73,2881600.0,15.0678,15.1776,15.0385,15.1702,2881600.0
2006-01-11 15:00:00,20.73,20.77,20.65,20.66,5031700.0,15.1702,15.1995,15.1117,15.119,5031700.0
2006-01-11 15:30:00,20.66,20.67,20.59,20.62,5562800.0,15.119,15.1263,15.0678,15.0897,5562800.0
2006-01-12 09:30:00,20.56,20.64,20.26,20.41,4140200.0,15.0458,15.1044,14.8263,14.9361,4140200.0
2006-01-12 10:00:00,20.41,20.5,20.26,20.39,4189200.0,14.9361,15.0019,14.8263,14.9214,4189200.0
2006-01-12 10:30:00,20.38,20.63,20.31,20.52,3569000.0,14.9141,15.0971,14.8629,15.0166,3569000.0
2006-01-12 11:00:00,20.52,20.57,20.43,20.51,2208100.0,15.0166,15.0532,14.9507,15.0092,2208100.0
2006-01-12 11:30:00,20.51,20.62,20.47,20.57,1451300.0,15.0092,15.0897,14.98,15.0532,1451300.0
2006-01-12 12:00:00,20.57,20.77,20.47,20.7,2157700.0,15.0532,15.1995,14.98,15.1483,2157700.0
2006-01-12 12:30:00,20.7,20.93,20.69,20.79,3036500.0,15.1483,15.3166,15.141,15.2141,3036500.0
2006-01-12 13:00:00,20.78,20.99,20.78,20.93,3234800.0,15.2068,15.3605,15.2068,15.3166,3234800.0
2006-01-12 13:30:00,20.94,21.06,20.8,20.84,6721600.0,15.3239,15.4117,15.2215,15.2507,6721600.0
2006-01-12 14:00:00,20.84,20.87,20.66,20.83,5383700.0,15.2507,15.2727,15.119,15.2434,5383700.0
2006-01-12 14:30:00,20.83,20.9,20.69,20.75,3703200.0,15.2434,15.2946,15.141,15.1849,3703200.0
2006-01-12 15:00:00,20.75,21.0,20.62,20.68,2919300.0,15.1849,15.3678,15.0897,15.1337,2919300.0
2006-01-12 15:30:00,20.68,20.88,20.67,20.85,3508800.0,15.1337,15.28,15.1263,15.2581,3508800.0
2006-01-13 09:30:00,20.4,20.41,20.12,20.35,6158300.0,14.9287,14.9361,14.7238,14.8922,6158300.0
2006-01-13 10:00:00,20.35,20.35,20.03,20.17,2957500.0,14.8922,14.8922,14.658,14.7604,2957500.0
2006-01-13 10:30:00,20.16,20.17,20.01,20.09,3278000.0,14.7531,14.7604,14.6433,14.7019,3278000.0
2006-01-13 11:00:00,20.09,20.22,20.06,20.19,2960000.0,14.7019,14.797,14.6799,14.7751,2960000.0
2006-01-13 11:30:00,20.19,20.23,20.11,20.2,2775100.0,14.7751,14.8043,14.7165,14.7824,2775100.0
2006-01-13 12:00:00,20.21,20.22,20.14,20.19,1478200.0,14.7897,14.797,14.7385,14.7751,1478200.0
2006-01-13 12:30:00,20.19,20.19,20.07,20.12,1691200.0,14.7751,14.7751,14.6873,14.7238,1691200.0
2006-01-13 13:00:00,20.12,20.13,20.04,20.09,3162600.0,14.7238,14.7312,14.6653,14.7019,3162600.0
2006-01-13 13:30:00,20.09,20.1,19.93,20.0,1723800.0,14.7019,14.7092,14.5848,14.636,1723800.0
2006-01-13 14:00:00,19.99,20.21,19.99,20.19,3769300.0,14.6287,14.7897,14.6287,14.7751,3769300.0
2006-01-13 14:30:00,20.19,20.3,20.19,20.3,2216400.0,14.7751,14.8556,14.7751,14.8556,2216400.0
2006-01-13 15:00:00,20.3,20.37,20.27,20.29,2413600.0,14.8556,14.9068,14.8336,14.8482,2413600.0
2006-01-13 15:30:00,20.3,20.31,20.1,20.14,7385300.0,14.8556,14.8629,14.7092,14.7385,7385300.0
2006-01-17 09:30:00,19.71,19.77,19.54,19.65,6465200.0,14.4238,14.4677,14.2994,14.3799,6465200.0
2006-01-17 10:00:00,19.65,19.75,19.52,19.57,3178100.0,14.3799,14.4531,14.2848,14.3214,3178100.0
2006-01-17 10:30:00,19.57,19.59,19.41,19.58,3006700.0,14.3214,14.336,14.2043,14.3287,3006700.0
2006-01-17 11:00:00,19.58,19.64,19.51,19.57,1779200.0,14.3287,14.3726,14.2774,14.3214,1779200.0
2006-01-17 11:30:00,19.57,19.62,19.51,19.58,1212700.0,14.3214,14.3579,14.2774,14.3287,1212700.0
2006-01-17 12:00:00,19.58,19.62,19.54,19.54,1161200.0,14.3287,14.3579,14.2994,14.2994,1161200.0
2006-01-17 12:30:00,19.54,19.61,19.52,19.58,860200.0,14.2994,14.3506,14.2848,14.3287,860200.0
2006-01-17 13:00:00,19.58,19.6,19.5,19.51,1021100.0,14.3287,14.3433,14.2701,14.2774,1021100.0
2006-01-17 13:30:00,19.51,19.56,19.43,19.56,1837600.0,14.2774,14.314,14.2189,14.314,1837600.0
2006-01-17 14:00:00,19.56,19.61,19.52,19.54,2030000.0,14.314,14.3506,14.2848,14.2994,2030000.0
2006-01-17 14:30:00,19.54,19.66,19.54,19.64,1286100.0,14.2994,14.3872,14.2994,14.3726,1286100.0
2006-01-17 15:00:00,19.64,19.71,19.52,19.67,2727900.0,14.3726,14.4238,14.2848,14.3945,2727900.0
2006-01-17 15:30:00,19.67,19.76,19.64,19.76,4888000.0,14.3945,14.4604,14.3726,14.4604,4888000.0
2006-01-18 09:30:00,19.75,20.0,19.54,19.8,10701500.0,14.4531,14.636,14.2994,14.4897,10701500.0
2006-01-18 10:00:00,19.8,20.11,19.8,19.99,6039000.0,14.4897,14.7165,14.4897,14.6287,6039000.0
2006-01-18 10:30:00,19.99,20.2,19.97,20.14,3329200.0,14.6287,14.7824,14.6141,14.7385,3329200.0
2006-01-18 11:00:00,20.15,20.19,19.95,20.0,3367500.0,14.7458,14.7751,14.5994,14.636,3367500.0
2006-01-18 11:30:00,19.99,20.01,19.86,20.01,1705900.0,14.6287,14.6433,14.5336,14.6433,1705900.0
2006-01-18 12:00:00,20.0,20.02,19.91,19.92,1180400.0,14.636,14.6507,14.5702,14.5775,1180400.0
2006-01-18 12:30:00,19.92,20.0,19.87,19.99,1469000.0,14.5775,14.636,14.5409,14.6287,1469000.0
2006-01-18 13:00:00,20.0,20.02,19.93,19.95,1449500.0,14.636,14.6507,14.5848,14.5994,1449500.0
2006-01-18 13:30:00,19.96,20.0,19.86,19.87,1339400.0,14.6068,14.636,14.5336,14.5409,1339400.0
2006-01-18 14:00:00,19.86,19.96,19.84,19.89,1520000.0,14.5336,14.6068,14.5189,14.5555,1520000.0
2006-01-18 14:30:00,19.89,19.93,19.71,19.71,2620700.0,14.5555,14.5848,14.4238,14.4238,2620700.0
2006-01-18 15:00:00,19.71,19.78,19.61,19.7,3208600.0,14.4238,14.475,14.3506,14.4165,3208600.0
2006-01-18 15:30:00,19.7,19.88,19.69,19.78,4626500.0,14.4165,14.5482,14.4092,14.475,4626500.0
2006-01-19 09:30:00,20.26,20.44,20.03,20.07,8235500.0,14.8263,14.958,14.658,14.6873,8235500.0
2006-01-19 10:00:00,20.07,20.13,19.92,20.05,4653700.0,14.6873,14.7312,14.5775,14.6726,4653700.0
2006-01-19 10:30:00,20.05,20.06,19.95,19.96,3136000.0,14.6726,14.6799,14.5994,14.6068,3136000.0
2006-01-19 11:00:00,19.97,19.98,19.82,19.88,2867500.0,14.6141,14.6214,14.5043,14.5482,2867500.0
2006-01-19 11:30:00,19.88,20.0,19.85,19.86,2351900.0,14.5482,14.636,14.5263,14.5336,2351900.0
2006-01-19 12:00:00,19.86,20.05,19.85,20.0,2113600.0,14.5336,14.6726,14.5263,14.636,2113600.0
2006-01-19 12:30:00,20.0,20.04,19.99,20.04,876600.0,14.636,14.6653,14.6287,14.6653,876600.0
2006-01-19 13:00:00,20.04,20.09,20.03,20.06,1881700.0,14.6653,14.7019,14.658,14.6799,1881700.0
2006-01-19 13:30:00,20.06,20.08,19.98,20.0,2606000.0,14.6799,14.6946,14.6214,14.636,2606000.0
2006-01-19 14:00:00,20.0,20.01,19.92,19.95,4618800.0,14.636,14.6433,14.5775,14.5994,4618800.0
2006-01-19 14:30:00,19.94,20.01,19.9,20.0,3323800.0,14.5921,14.6433,14.5628,14.636,3323800.0
2006-01-19 15:00:00,20.0,20.03,19.89,19.94,2803300.0,14.636,14.658,14.5555,14.5921,2803300.0
2006-01-19 15:30:00,19.94,20.0,19.91,19.99,3963700.0,14.5921,14.636,14.5702,14.6287,3963700.0
2006-01-20 09:30:00,19.9,20.0,19.76,19.78,4368100.0,14.5628,14.636,14.4604,14.475,4368100.0
2006-01-20 10:00:00,19.78,19.93,19.63,19.68,2703800.0,14.475,14.5848,14.3653,14.4019,2703800.0
2006-01-20 10:30:00,19.68,19.68,19.49,19.56,3056000.0,14.4019,14.4019,14.2628,14.314,3056000.0
2006-01-20 11:00:00,19.56,19.59,19.46,19.55,2763600.0,14.314,14.336,14.2409,14.3067,2763600.0
2006-01-20 11:30:00,19.55,19.56,19.31,19.36,2191400.0,14.3067,14.314,14.1311,14.1677,2191400.0
2006-01-20 12:00:00,19.35,19.36,19.25,19.29,3262600.0,14.1604,14.1677,14.0872,14.1164,3262600.0
2006-01-20 12:30:00,19.28,19.36,19.14,19.23,1893600.0,14.1091,14.1677,14.0067,14.0725,1893600.0
2006-01-20 13:00:00,19.23,19.23,19.1,19.19,2575900.0,14.0725,14.0725,13.9774,14.0433,2575900.0
2006-01-20 13:30:00,19.2,19.2,19.06,19.08,2005200.0,14.0506,14.0506,13.9481,13.9628,2005200.0
2006-01-20 14:00:00,19.08,19.2,19.06,19.2,2753700.0,13.9628,14.0506,13.9481,14.0506,2753700.0
2006-01-20 14:30:00,19.19,19.23,19.08,19.11,2351400.0,14.0433,14.0725,13.9628,13.9847,2351400.0
2006-01-20 15:00:00,19.11,19.2,19.07,19.08,2560200.0,13.9847,14.0506,13.9555,13.9628,2560200.0
2006-01-20 15:30:00,19.09,19.14,19.0,19.06,3431900.0,13.9701,14.0067,13.9042,13.9481,3431900.0
2006-01-23 09:30:00,19.22,19.31,19.02,19.03,3392000.0,14.0652,14.1311,13.9189,13.9262,3392000.0
2006-01-23 10:00:00,19.03,19.14,18.95,19.1,2777000.0,13.9262,14.0067,13.8676,13.9774,2777000.0
2006-01-23 10:30:00,19.1,19.11,18.95,18.99,1172200.0,13.9774,13.9847,13.8676,13.8969,1172200.0
2006-01-23 11:00:00,18.99,19.17,18.99,19.17,1712800.0,13.8969,14.0286,13.8969,14.0286,1712800.0
2006-01-23 11:30:00,19.17,19.25,19.05,19.07,1741400.0,14.0286,14.0872,13.9408,13.9555,1741400.0
2006-01-23 12:00:00,19.07,19.13,18.98,19.09,2106200.0,13.9555,13.9994,13.8896,13.9701,2106200.0
2006-01-23 12:30:00,19.08,19.1,18.99,19.01,1650100.0,13.9628,13.9774,13.8969,13.9115,1650100.0
2006-01-23 13:00:00,19.01,19.05,18.96,19.02,1717100.0,13.9115,13.9408,13.875,13.9189,1717100.0
2006-01-23 13:30:00,19.02,19.03,18.91,18.94,741600.0,13.9189,13.9262,13.8384,13.8603,741600.0
2006-01-23 14:00:00,18.95,19.05,18.94,19.01,1818600.0,13.8676,13.9408,13.8603,13.9115,1818600.0
2006-01-23 14:30:00,19.0,19.08,18.97,19.05,1613400.0,13.9042,13.9628,13.8823,13.9408,1613400.0
2006-01-23 15:00:00,19.05,19.08,19.01,19.02,1901300.0,13.9408,13.9628,13.9115,13.9189,1901300.0
2006-01-23 15:30:00,19.02,19.05,18.95,19.0,2487100.0,13.9189,13.9408,13.8676,13.9042,2487100.0
2006-01-24 09:30:00,19.02,19.32,18.98,19.31,5360800.0,13.9189,14.1384,13.8896,14.1311,5360800.0
2006-01-24 10:00:00,19.31,19.34,19.1,19.1,3320500.0,14.1311,14.153,13.9774,13.9774,3320500.0
2006-01-24 10:30:00,19.1,19.17,18.99,19.0,2255800.0,13.9774,14.0286,13.8969,13.9042,2255800.0
2006-01-24 11:00:00,19.0,19.1,18.96,19.07,1962600.0,13.9042,13.9774,13.875,13.9555,1962600.0
2006-01-24 11:30:00,19.08,19.09,19.0,19.01,1477700.0,13.9628,13.9701,13.9042,13.9115,1477700.0
2006-01-24 12:00:00,19.01,19.03,18.91,18.99,1795700.0,13.9115,13.9262,13.8384,13.8969,1795700.0
2006-01-24 12:30:00,18.99,18.99,18.75,18.89,2256000.0,13.8969,13.8969,13.7213,13.8237,2256000.0
2006-01-24 13:00:00,18.9,18.94,18.88,18.93,720100.0,13.831,13.8603,13.8164,13.853,720100.0
2006-01-24 13:30:00,18.94,19.03,18.91,18.98,1430500.0,13.8603,13.9262,13.8384,13.8896,1430500.0
2006-01-24 14:00:00,18.98,19.12,18.97,19.02,2249300.0,13.8896,13.992,13.8823,13.9189,2249300.0
2006-01-24 14:30:00,19.02,19.04,18.87,18.87,1588400.0,13.9189,13.9335,13.8091,13.8091,1588400.0
2006-01-24 15:00:00,18.88,19.01,18.87,19.0,1876200.0,13.8164,13.9115,13.8091,13.9042,1876200.0
2006-01-24 15:30:00,19.0,19.09,18.95,18.97,2602400.0,13.9042,13.9701,13.8676,13.8823,2602400.0
2006-01-25 09:30:00,19.19,19.21,18.96,19.07,5066900.0,14.0433,14.0579,13.875,13.9555,5066900.0
2006-01-25 10:00:00,19.07,19.15,18.9,18.94,4113600.0,13.9555,14.014,13.831,13.8603,4113600.0
2006-01-25 10:30:00,18.95,19.0,18.79,18.91,2855900.0,13.8676,13.9042,13.7505,13.8384,2855900.0
2006-01-25 11:00:00,18.91,19.04,18.82,19.02,1744800.0,13.8384,13.9335,13.7725,13.9189,1744800.0
2006-01-25 11:30:00,19.02,19.03,18.79,18.9,1745700.0,13.9189,13.9262,13.7505,13.831,1745700.0
2006-01-25 12:00:00,18.89,18.9,18.79,18.84,798200.0,13.8237,13.831,13.7505,13.7871,798200.0
2006-01-25 12:30:00,18.84,18.96,18.83,18.96,916200.0,13.7871,13.875,13.7798,13.875,916200.0
2006-01-25 13:00:00,18.96,19.04,18.91,18.94,1327100.0,13.875,13.9335,13.8384,13.8603,1327100.0
2006-01-25 13:30:00,18.94,18.99,18.87,18.97,760800.0,13.8603,13.8969,13.8091,13.8823,760800.0
2006-01-25 14:00:00,18.97,19.04,18.87,18.87,1089400.0,13.8823,13.9335,13.8091,13.8091,1089400.0
2006-01-25 14:30:00,18.87,19.0,18.87,18.89,1128500.0,13.8091,13.9042,13.8091,13.8237,1128500.0
2006-01-25 15:00:00,18.89,18.95,18.86,18.93,1207600.0,13.8237,13.8676,13.8018,13.853,1207600.0
2006-01-25 15:30:00,18.93,19.01,18.88,18.97,2356900.0,13.853,13.9115,13.8164,13.8823,2356900.0
2006-01-26 09:30:00,19.24,19.29,19.03,19.21,5017000.0,14.0799,14.1164,13.9262,14.0579,5017000.0
2006-01-26 10:00:00,19.21,19.32,19.12,19.19,3853700.0,14.0579,14.1384,13.992,14.0433,3853700.0
2006-01-26 10:30:00,19.18,19.4,19.18,19.34,2588000.0,14.0359,14.1969,14.0359,14.153,2588000.0
2006-01-26 11:00:00,19.34,19.37,19.31,19.34,2074800.0,14.153,14.175,14.1311,14.153,2074800.0
2006-01-26 11:30:00,19.34,19.51,19.33,19.47,3741300.0,14.153,14.2774,14.1457,14.2482,3741300.0
2006-01-26 12:00:00,19.46,19.54,19.41,19.42,2351400.0,14.2409,14.2994,14.2043,14.2116,2351400.0
2006-01-26 12:30:00,19.42,19.48,19.32,19.4,1488700.0,14.2116,14.2555,14.1384,14.1969,1488700.0
2006-01-26 13:00:00,19.41,19.51,19.38,19.44,1933600.0,14.2043,14.2774,14.1823,14.2262,1933600.0
2006-01-26 13:30:00,19.43,19.54,19.2,19.53,2179700.0,14.2189,14.2994,14.0506,14.2921,2179700.0
2006-01-26 14:00:00,19.51,19.62,19.47,19.55,2285200.0,14.2774,14.3579,14.2482,14.3067,2285200.0
2006-01-26 14:30:00,19.55,19.68,19.53,19.65,1909400.0,14.3067,14.4019,14.2921,14.3799,1909400.0
2006-01-26 15:00:00,19.65,19.75,19.63,19.74,2028300.0,14.3799,14.4531,14.3653,14.4458,2028300.0
2006-01-26 15:30:00,19.73,19.75,19.52,19.72,5470100.0,14.4384,14.4531,14.2848,14.4311,5470100.0
2006-01-27 09:30:00,19.97,20.0,19.75,19.77,5192000.0,14.6141,14.636,14.4531,14.4677,5192000.0
2006-01-27 10:00:00,19.77,19.95,19.55,19.83,5383700.0,14.4677,14.5994,14.3067,14.5116,5383700.0
2006-01-27 10:30:00,19.83,19.85,19.68,19.79,2209800.0,14.5116,14.5263,14.4019,14.4823,2209800.0
2006-01-27 11:00:00,19.79,19.87,19.72,19.79,2232800.0,14.4823,14.5409,14.4311,14.4823,2232800.0
2006-01-27 11:30:00,19.79,19.92,19.75,19.91,1438900.0,14.4823,14.5775,14.4531,14.5702,1438900.0
2006-01-27 12:00:00,19.92,19.93,19.81,19.82,1232500.0,14.5775,14.5848,14.497,14.5043,1232500.0
2006-01-27 12:30:00,19.82,19.86,19.79,19.79,989600.0,14.5043,14.5336,14.4823,14.4823,989600.0
2006-01-27 13:00:00,19.79,19.81,19.68,19.73,1048900.0,14.4823,14.497,14.4019,14.4384,1048900.0
2006-01-27 13:30:00,19.73,19.75,19.5,19.5,2499800.0,14.4384,14.4531,14.2701,14.2701,2499800.0
2006-01-27 14:00:00,19.51,19.62,19.49,19.6,1518400.0,14.2774,14.3579,14.2628,14.3433,1518400.0
2006-01-27 14:30:00,19.61,19.64,19.5,19.62,972700.0,14.3506,14.3726,14.2701,14.3579,972700.0
2006-01-27 15:00:00,19.62,19.7,19.6,19.65,1131100.0,14.3579,14.4165,14.3433,14.3799,1131100.0
2006-01-27 15:30:00,19.66,19.75,19.6,19.75,2463600.0,14.3872,14.4531,14.3433,14.4531,2463600.0
2006-01-30 09:30:00,19.82,19.91,19.62,19.63,2887300.0,14.5043,14.5702,14.3579,14.3653,2887300.0
2006-01-30 10:00:00,19.63,19.79,19.55,19.64,1762900.0,14.3653,14.4823,14.3067,14.3726,1762900.0
2006-01-30 10:30:00,19.63,19.72,19.6,19.7,1646200.0,14.3653,14.4311,14.3433,14.4165,1646200.0
2006-01-30 11:00:00,19.7,19.71,19.61,19.66,739900.0,14.4165,14.4238,14.3506,14.3872,739900.0
2006-01-30 11:30:00,19.66,19.66,19.55,19.56,764100.0,14.3872,14.3872,14.3067,14.314,764100.0
2006-01-30 12:00:00,19.56,19.65,19.55,19.62,563600.0,14.314,14.3799,14.3067,14.3579,563600.0
2006-01-30 12:30:00,19.62,19.77,19.61,19.67,1101500.0,14.3579,14.4677,14.3506,14.3945,1101500.0
2006-01-30 13:00:00,19.67,19.74,19.64,19.68,508600.0,14.3945,14.4458,14.3726,14.4019,508600.0
2006-01-30 13:30:00,19.68,19.76,19.67,19.7,406400.0,14.4019,14.4604,14.3945,14.4165,406400.0
2006-01-30 14:00:00,19.7,19.72,19.59,19.64,633800.0,14.4165,14.4311,14.336,14.3726,633800.0
2006-01-30 14:30:00,19.64,19.66,19.58,19.64,816100.0,14.3726,14.3872,14.3287,14.3726,816100.0
2006-01-30 15:00:00,19.64,19.64,19.45,19.53,1780900.0,14.3726,14.3726,14.2335,14.2921,1780900.0
2006-01-30 15:30:00,19.54,19.61,19.51,19.59,1864600.0,14.2994,14.3506,14.2774,14.336,1864600.0
2006-01-31 09:30:00,19.47,19.5,19.12,19.15,3770100.0,14.2482,14.2701,13.992,14.014,3770100.0
2006-01-31 10:00:00,19.16,19.23,19.07,19.16,2933300.0,14.0213,14.0725,13.9555,14.0213,2933300.0
2006-01-31 10:30:00,19.16,19.17,19.07,19.17,2102200.0,14.0213,14.0286,13.9555,14.0286,2102200.0
2006-01-31 11:00:00,19.16,19.17,18.98,19.05,1827400.0,14.0213,14.0286,13.8896,13.9408,1827400.0
2006-01-31 11:30:00,19.05,19.14,19.01,19.04,1309300.0,13.9408,14.0067,13.9115,13.9335,1309300.0
2006-01-31 12:00:00,19.04,19.1,19.0,19.0,736900.0,13.9335,13.9774,13.9042,13.9042,736900.0
2006-01-31 12:30:00,19.0,19.02,18.94,18.95,1399100.0,13.9042,13.9189,13.8603,13.8676,1399100.0
2006-01-31 13:00:00,18.95,19.0,18.88,18.92,2123500.0,13.8676,13.9042,13.8164,13.8457,2123500.0
2006-01-31 13:30:00,18.91,19.1,18.89,19.06,2967600.0,13.8384,13.9774,13.8237,13.9481,2967600.0
2006-01-31 14:00:00,19.06,19.18,18.94,19.01,4127900.0,13.9481,14.0359,13.8603,13.9115,4127900.0
2006-01-31 14:30:00,19.01,19.22,18.93,19.22,2872300.0,13.9115,14.0652,13.853,14.0652,2872300.0
2006-01-31 15:00:00,19.22,19.29,19.08,19.21,3516900.0,14.0652,14.1164,13.9628,14.0579,3516900.0
2006-01-31 15:30:00,19.22,19.24,19.0,19.05,3692600.0,14.0652,14.0799,13.9042,13.9408,3692600.0
2006-02-01 09:30:00,18.96,19.29,18.93,18.94,4463300.0,13.875,14.1164,13.853,13.8603,4463300.0
2006-02-01 10:00:00,18.93,19.16,18.85,19.14,6014300.0,13.853,14.0213,13.7945,14.0067,6014300.0
2006-02-01 10:30:00,19.14,19.19,18.98,18.99,3088900.0,14.0067,14.0433,13.8896,13.8969,3088900.0
2006-02-01 11:00:00,18.99,19.12,18.98,19.1,2247900.0,13.8969,13.992,13.8896,13.9774,2247900.0
2006-02-01 11:30:00,19.1,19.12,18.97,19.02,1627800.0,13.9774,13.992,13.8823,13.9189,1627800.0
2006-02-01 12:00:00,19.02,19.12,19.02,19.12,1435300.0,13.9189,13.992,13.9189,13.992,1435300.0
2006-02-01 12:30:00,19.12,19.2,19.04,19.15,1533100.0,13.992,14.0506,13.9335,14.014,1533100.0
2006-02-01 13:00:00,19.15,19.2,19.12,19.16,1155600.0,14.014,14.0506,13.992,14.0213,1155600.0
2006-02-01 13:30:00,19.16,19.23,19.06,19.22,1511000.0,14.0213,14.0725,13.9481,14.0652,1511000.0
2006-02-01 14:00:00,19.22,19.29,19.14,19.25,2370100.0,14.0652,14.1164,14.0067,14.0872,2370100.0
2006-02-01 14:30:00,19.26,19.38,19.23,19.25,1908800.0,14.0945,14.1823,14.0725,14.0872,1908800.0
2006-02-01 15:00:00,19.26,19.27,19.22,19.25,2113500.0,14.0945,14.1018,14.0652,14.0872,2113500.0
2006-02-01 15:30:00,19.25,19.44,19.22,19.32,5108300.0,14.0872,14.2262,14.0652,14.1384,5108300.0
2006-02-02 09:30:00,19.24,19.54,19.21,19.48,2974700.0,14.0799,14.2994,14.0579,14.2555,2974700.0
2006-02-02 10:00:00,19.48,19.49,19.24,19.29,2074500.0,14.2555,14.2628,14.0799,14.1164,2074500.0
2006-02-02 10:30:00,19.29,19.34,19.1,19.1,2598800.0,14.1164,14.153,13.9774,13.9774,2598800.0
2006-02-02 11:00:00,19.1,19.12,18.82,18.86,2342500.0,13.9774,13.992,13.7725,13.8018,2342500.0
2006-02-02 11:30:00,18.86,19.08,18.85,18.92,1334700.0,13.8018,13.9628,13.7945,13.8457,1334700.0
2006-02-02 12:00:00,18.93,19.11,18.92,18.96,1481100.0,13.853,13.9847,13.8457,13.875,1481100.0
2006-02-02 12:30:00,18.95,19.01,18.85,18.94,1866600.0,13.8676,13.9115,13.7945,13.8603,1866600.0
2006-02-02 13:00:00,18.94,19.03,18.89,18.9,1110700.0,13.8603,13.9262,13.8237,13.831,1110700.0
2006-02-02 13:30:00,18.9,19.03,18.85,18.98,1297800.0,13.831,13.9262,13.7945,13.8896,1297800.0
2006-02-02 14:00:00,18.97,19.05,18.96,18.97,1173200.0,13.8823,13.9408,13.875,13.8823,1173200.0
2006-02-02 14:30:00,18.96,19.03,18.9,18.93,1339300.0,13.875,13.9262,13.831,13.853,1339300.0
2006-02-02 15:00:00,18.93,18.98,18.88,18.94,1581300.0,13.853,13.8896,13.8164,13.8603,1581300.0
2006-02-02 15:30:00,18.94,18.95,18.83,18.85,2859900.0,13.8603,13.8676,13.7798,13.7945,2859900.0
2006-02-03 09:30:00,18.89,18.91,18.66,18.78,4171600.0,13.8237,13.8384,13.6554,13.7432,4171600.0
2006-02-03 10:00:00,18.77,18.96,18.7,18.78,4488000.0,13.7359,13.875,13.6847,13.7432,4488000.0
2006-02-03 10:30:00,18.79,18.81,18.63,18.73,2756800.0,13.7505,13.7652,13.6335,13.7066,2756800.0
2006-02-03 11:00:00,18.74,18.74,18.6,18.69,2083700.0,13.714,13.714,13.6115,13.6774,2083700.0
2006-02-03 11:30:00,18.69,18.86,18.67,18.72,3048200.0,13.6774,13.8018,13.6627,13.6993,3048200.0
2006-02-03 12:00:00,18.71,18.75,18.63,18.64,1020000.0,13.692,13.7213,13.6335,13.6408,1020000.0
2006-02-03 12:30:00,18.64,18.72,18.64,18.68,951400.0,13.6408,13.6993,13.6408,13.67,951400.0
2006-02-03 13:00:00,18.67,18.86,18.67,18.78,1324800.0,13.6627,13.8018,13.6627,13.7432,1324800.0
2006-02-03 13:30:00,18.78,18.9,18.74,18.78,1673800.0,13.7432,13.831,13.714,13.7432,1673800.0
2006-02-03 14:00:00,18.79,18.84,18.68,18.69,1814300.0,13.7505,13.7871,13.67,13.6774,1814300.0
2006-02-03 14:30:00,18.69,18.79,18.66,18.7,998200.0,13.6774,13.7505,13.6554,13.6847,998200.0
2006-02-03 15:00:00,18.7,18.78,18.27,18.71,1247800.0,13.6847,13.7432,13.37,13.692,1247800.0
2006-02-03 15:30:00,18.7,18.86,18.64,18.67,2820400.0,13.6847,13.8018,13.6408,13.6627,2820400.0
2006-02-06 09:30:00,18.6,18.92,18.59,18.88,2865800.0,13.6115,13.8457,13.6042,13.8164,2865800.0
2006-02-06 10:00:00,18.87,19.0,18.76,18.76,2113600.0,13.8091,13.9042,13.7286,13.7286,2113600.0
2006-02-06 10:30:00,18.76,19.01,18.76,18.81,1580600.0,13.7286,13.9115,13.7286,13.7652,1580600.0
2006-02-06 11:00:00,18.81,18.9,18.8,18.8,1313800.0,13.7652,13.831,13.7579,13.7579,1313800.0
2006-02-06 11:30:00,18.8,18.95,18.8,18.93,760700.0,13.7579,13.8676,13.7579,13.853,760700.0
2006-02-06 12:00:00,18.93,19.03,18.91,18.95,1778400.0,13.853,13.9262,13.8384,13.8676,1778400.0
2006-02-06 12:30:00,18.95,19.05,18.95,19.0,1207300.0,13.8676,13.9408,13.8676,13.9042,1207300.0
2006-02-06 13:00:00,19.01,19.03,18.98,19.01,1030100.0,13.9115,13.9262,13.8896,13.9115,1030100.0
2006-02-06 13:30:00,19.02,19.05,18.94,18.98,1737000.0,13.9189,13.9408,13.8603,13.8896,1737000.0
2006-02-06 14:00:00,18.98,19.05,18.88,19.04,2532400.0,13.8896,13.9408,13.8164,13.9335,2532400.0
2006-02-06 14:30:00,19.04,19.09,18.99,19.07,2485100.0,13.9335,13.9701,13.8969,13.9555,2485100.0
2006-02-06 15:00:00,19.07,19.13,19.05,19.12,2326400.0,13.9555,13.9994,13.9408,13.992,2326400.0
2006-02-06 15:30:00,19.12,19.17,19.04,19.09,3965800.0,13.992,14.0286,13.9335,13.9701,3965800.0
2006-02-07 09:30:00,19.1,19.52,19.07,19.45,6288100.0,13.9774,14.2848,13.9555,14.2335,6288100.0
2006-02-07 10:00:00,19.45,19.52,19.18,19.22,3887800.0,14.2335,14.2848,14.0359,14.0652,3887800.0
2006-02-07 10:30:00,19.22,19.3,19.05,19.11,2036000.0,14.0652,14.1238,13.9408,13.9847,2036000.0
2006-02-07 11:00:00,19.1,19.26,19.06,19.21,2056300.0,13.9774,14.0945,13.9481,14.0579,2056300.0
2006-02-07 11:30:00,19.21,19.36,19.13,19.31,1623700.0,14.0579,14.1677,13.9994,14.1311,1623700.0
2006-02-07 12:00:00,19.31,19.34,19.22,19.33,1588500.0,14.1311,14.153,14.0652,14.1457,1588500.0
2006-02-07 12:30:00,19.33,19.35,19.26,19.34,1116100.0,14.1457,14.1604,14.0945,14.153,1116100.0
2006-02-07 13:00:00,19.33,19.34,19.24,19.28,1570500.0,14.1457,14.153,14.0799,14.1091,1570500.0
2006-02-07 13:30:00,19.27,19.39,19.27,19.39,2253200.0,14.1018,14.1896,14.1018,14.1896,2253200.0
2006-02-07 14:00:00,19.39,19.5,19.31,19.49,1673200.0,14.1896,14.2701,14.1311,14.2628,1673200.0
2006-02-07 14:30:00,19.49,19.49,19.36,19.39,1949700.0,14.2628,14.2628,14.1677,14.1896,1949700.0
2006-02-07 15:00:00,19.39,19.42,19.27,19.3,1410000.0,14.1896,14.2116,14.1018,14.1238,1410000.0
2006-02-07 15:30:00,19.3,19.53,19.28,19.53,4793400.0,14.1238,14.2921,14.1091,14.2921,4793400.0
2006-02-08 09:30:00,19.91,20.0,19.77,19.91,5525500.0,14.5702,14.636,14.4677,14.5702,5525500.0
2006-02-08 10:00:00,19.91,19.92,19.86,19.89,2365200.0,14.5702,14.5775,14.5336,14.5555,2365200.0
2006-02-08 10:30:00,19.89,19.9,19.7,19.77,2172200.0,14.5555,14.5628,14.4165,14.4677,2172200.0
2006-02-08 11:00:00,19.77,19.83,19.74,19.78,2071900.0,14.4677,14.5116,14.4458,14.475,2071900.0
2006-02-08 11:30:00,19.78,19.9,19.77,19.86,942300.0,14.475,14.5628,14.4677,14.5336,942300.0
2006-02-08 12:00:00,19.86,19.9,19.85,19.89,1151800.0,14.5336,14.5628,14.5263,14.5555,1151800.0
2006-02-08 12:30:00,19.9,20.03,19.89,20.0,3495600.0,14.5628,14.658,14.5555,14.636,3495600.0
2006-02-08 13:00:00,19.99,20.02,19.96,19.99,2481500.0,14.6287,14.6507,14.6068,14.6287,2481500.0
2006-02-08 13:30:00,20.0,20.02,19.88,19.93,2187200.0,14.636,14.6507,14.5482,14.5848,2187200.0
2006-02-08 14:00:00,19.94,19.96,19.82,19.9,2291000.0,14.5921,14.6068,14.5043,14.5628,2291000.0
2006-02-08 14:30:00,19.9,19.99,19.89,19.97,1138300.0,14.5628,14.6287,14.5555,14.6141,1138300.0
2006-02-08 15:00:00,19.98,20.09,19.97,20.03,4068400.0,14.6214,14.7019,14.6141,14.658,4068400.0
2006-02-08 15:30:00,20.02,20.1,19.5,20.1,3967400.0,14.6507,14.7092,14.2701,14.7092,3967400.0
2006-02-09 09:30:00,20.19,20.54,20.16,20.53,6359400.0,14.7751,15.0312,14.7531,15.0239,6359400.0
2006-02-09 10:00:00,20.53,20.65,20.5,20.63,4611000.0,15.0239,15.1117,15.0019,15.0971,4611000.0
2006-02-09 10:30:00,20.63,20.68,20.51,20.58,5798800.0,15.0971,15.1337,15.0092,15.0605,5798800.0
2006-02-09 11:00:00,20.58,20.64,20.55,20.62,3242500.0,15.0605,15.1044,15.0385,15.0897,3242500.0
2006-02-09 11:30:00,20.62,20.69,20.6,20.63,2098500.0,15.0897,15.141,15.0751,15.0971,2098500.0
2006-02-09 12:00:00,20.63,20.65,20.61,20.64,1480400.0,15.0971,15.1117,15.0824,15.1044,1480400.0
2006-02-09 12:30:00,20.63,20.64,20.55,20.6,2770900.0,15.0971,15.1044,15.0385,15.0751,2770900.0
2006-02-09 13:00:00,20.59,20.62,20.32,20.38,2627200.0,15.0678,15.0897,14.8702,14.9141,2627200.0
2006-02-09 13:30:00,20.38,20.42,20.33,20.33,1383800.0,14.9141,14.9434,14.8775,14.8775,1383800.0
2006-02-09 14:00:00,20.33,20.33,20.11,20.29,3049800.0,14.8775,14.8775,14.7165,14.8482,3049800.0
2006-02-09 14:30:00,20.29,20.3,20.21,20.23,1242400.0,14.8482,14.8556,14.7897,14.8043,1242400.0
2006-02-09 15:00:00,20.23,20.25,20.13,20.19,2451400.0,14.8043,14.819,14.7312,14.7751,2451400.0
2006-02-09 15:30:00,20.19,20.19,20.01,20.08,3028600.0,14.7751,14.7751,14.6433,14.6946,3028600.0
2006-02-10 09:30:00,20.04,20.11,19.83,19.88,2556200.0,14.6653,14.7165,14.5116,14.5482,2556200.0
2006-02-10 10:00:00,19.87,19.92,19.79,19.88,2336000.0,14.5409,14.5775,14.4823,14.5482,2336000.0
2006-02-10 10:30:00,19.88,19.9,19.77,19.85,2206100.0,14.5482,14.5628,14.4677,14.5263,2206100.0
2006-02-10 11:00:00,19.85,19.94,19.8,19.82,1611800.0,14.5263,14.5921,14.4897,14.5043,1611800.0
2006-02-10 11:30:00,19.81,19.91,19.8,19.9,1020800.0,14.497,14.5702,14.4897,14.5628,1020800.0
2006-02-10 12:00:00,19.91,20.01,19.83,19.88,985000.0,14.5702,14.6433,14.5116,14.5482,985000.0
2006-02-10 12:30:00,19.88,19.89,19.75,19.81,1761900.0,14.5482,14.5555,14.4531,14.497,1761900.0
2006-02-10 13:00:00,19.81,19.89,19.8,19.83,772700.0,14.497,14.5555,14.4897,14.5116,772700.0
2006-02-10 13:30:00,19.82,19.9,19.8,19.86,1481900.0,14.5043,14.5628,14.4897,14.5336,1481900.0
2006-02-10 14:00:00,19.85,19.88,19.79,19.81,2227700.0,14.5263,14.5482,14.4823,14.497,2227700.0
2006-02-10 14:30:00,19.82,19.97,19.81,19.9,2495000.0,14.5043,14.6141,14.497,14.5628,2495000.0
2006-02-10 15:00:00,19.9,20.03,19.89,19.95,2311800.0,14.5628,14.658,14.5555,14.5994,2311800.0
2006-02-10 15:30:00,19.96,20.03,19.94,19.95,3901000.0,14.6068,14.658,14.5921,14.5994,3901000.0
2006-02-13 09:30:00,19.81,20.04,19.7,19.91,4035200.0,14.497,14.6653,14.4165,14.5702,4035200.0
2006-02-13 10:00:00,19.91,19.99,19.83,19.88,1580200.0,14.5702,14.6287,14.5116,14.5482,1580200.0
2006-02-13 10:30:00,19.88,20.03,19.82,19.93,1453000.0,14.5482,14.658,14.5043,14.5848,1453000.0
2006-02-13 11:00:00,19.93,19.96,19.85,19.86,956200.0,14.5848,14.6068,14.5263,14.5336,956200.0
2006-02-13 11:30:00,19.87,19.96,19.85,19.88,901500.0,14.5409,14.6068,14.5263,14.5482,901500.0
2006-02-13 12:00:00,19.88,19.91,19.85,19.86,726500.0,14.5482,14.5702,14.5263,14.5336,726500.0
2006-02-13 12:30:00,19.85,19.86,19.73,19.84,1146100.0,14.5263,14.5336,14.4384,14.5189,1146100.0
2006-02-13 13:00:00,19.83,19.86,19.7,19.75,1156900.0,14.5116,14.5336,14.4165,14.4531,1156900.0
2006-02-13 13:30:00,19.76,19.76,19.64,19.66,1460700.0,14.4604,14.4604,14.3726,14.3872,1460700.0
2006-02-13 14:00:00,19.66,19.7,19.65,19.68,716600.0,14.3872,14.4165,14.3799,14.4019,716600.0
2006-02-13 14:30:00,19.68,19.68,19.57,19.59,2102800.0,14.4019,14.4019,14.3214,14.336,2102800.0
2006-02-13 15:00:00,19.58,19.68,19.56,19.64,1991100.0,14.3287,14.4019,14.314,14.3726,1991100.0
2006-02-13 15:30:00,19.64,19.89,19.64,19.86,3898600.0,14.3726,14.5555,14.3726,14.5336,3898600.0
2006-02-14 09:30:00,20.0,20.1,19.8,20.07,4332300.0,14.6577,14.731,14.5111,14.709,4332300.0
2006-02-14 10:00:00,20.07,20.13,19.98,19.98,2049400.0,14.709,14.753,14.643,14.643,2049400.0
2006-02-14 10:30:00,19.98,19.98,19.86,19.95,1965800.0,14.643,14.643,14.5551,14.6211,1965800.0
2006-02-14 11:00:00,19.95,20.11,19.89,20.04,1932500.0,14.6211,14.7383,14.5771,14.687,1932500.0
2006-02-14 11:30:00,20.05,20.11,19.99,20.09,1573700.0,14.6943,14.7383,14.6504,14.7237,1573700.0
2006-02-14 12:00:00,20.09,20.14,20.05,20.08,771400.0,14.7237,14.7603,14.6943,14.7163,771400.0
2006-02-14 12:30:00,20.08,20.1,20.06,20.09,761500.0,14.7163,14.731,14.7017,14.7237,761500.0
2006-02-14 13:00:00,20.09,20.14,20.07,20.12,879200.0,14.7237,14.7603,14.709,14.7456,879200.0
2006-02-14 13:30:00,20.13,20.15,20.09,20.11,601300.0,14.753,14.7676,14.7237,14.7383,601300.0
2006-02-14 14:00:00,20.1,20.23,20.1,20.21,1532500.0,14.731,14.8263,14.731,14.8116,1532500.0
2006-02-14 14:30:00,20.21,20.27,20.19,20.25,1913000.0,14.8116,14.8556,14.7969,14.8409,1913000.0
2006-02-14 15:00:00,20.25,20.26,20.14,20.26,2299800.0,14.8409,14.8482,14.7603,14.8482,2299800.0
2006-02-14 15:30:00,20.26,20.27,20.14,20.25,2552700.0,14.8482,14.8556,14.7603,14.8409,2552700.0
2006-02-15 09:30:00,20.31,20.38,20.23,20.26,2465000.0,14.8849,14.9362,14.8263,14.8482,2465000.0
2006-02-15 10:00:00,20.25,20.34,20.18,20.25,2975200.0,14.8409,14.9069,14.7896,14.8409,2975200.0
2006-02-15 10:30:00,20.25,20.35,20.25,20.28,1673900.0,14.8409,14.9142,14.8409,14.8629,1673900.0
2006-02-15 11:00:00,20.28,20.28,20.12,20.16,1739600.0,14.8629,14.8629,14.7456,14.775,1739600.0
2006-02-15 11:30:00,20.16,20.2,20.09,20.19,1541700.0,14.775,14.8043,14.7237,14.7969,1541700.0
2006-02-15 12:00:00,20.18,20.21,20.17,20.21,1215400.0,14.7896,14.8116,14.7823,14.8116,1215400.0
2006-02-15 12:30:00,20.2,20.3,20.19,20.27,1390000.0,14.8043,14.8776,14.7969,14.8556,1390000.0
2006-02-15 13:00:00,20.28,20.31,20.21,20.24,989400.0,14.8629,14.8849,14.8116,14.8336,989400.0
2006-02-15 13:30:00,20.24,20.33,20.18,20.32,2305400.0,14.8336,14.8996,14.7896,14.8922,2305400.0
2006-02-15 14:00:00,20.31,20.49,20.29,20.48,1487900.0,14.8849,15.0168,14.8702,15.0095,1487900.0
2006-02-15 14:30:00,20.48,20.5,20.25,20.41,2450600.0,15.0095,15.0241,14.8409,14.9582,2450600.0
2006-02-15 15:00:00,20.41,20.43,20.29,20.29,2225800.0,14.9582,14.9728,14.8702,14.8702,2225800.0
2006-02-15 15:30:00,20.3,20.47,20.29,20.46,3565400.0,14.8776,15.0022,14.8702,14.9948,3565400.0
2006-02-16 09:30:00,20.81,20.9,20.06,20.22,16423000.0,15.2513,15.3173,14.7017,14.8189,16423000.0
2006-02-16 10:00:00,20.22,20.31,20.04,20.23,5426700.0,14.8189,14.8849,14.687,14.8263,5426700.0
2006-02-16 10:30:00,20.23,20.23,19.83,19.95,5478100.0,14.8263,14.8263,14.5331,14.6211,5478100.0
2006-02-16 11:00:00,19.95,20.09,19.94,20.08,2911100.0,14.6211,14.7237,14.6137,14.7163,2911100.0
2006-02-16 11:30:00,20.08,20.16,19.93,19.97,3541500.0,14.7163,14.775,14.6064,14.6357,3541500.0
2006-02-16 12:00:00,19.97,20.08,19.96,20.03,1358100.0,14.6357,14.7163,14.6284,14.6797,1358100.0
2006-02-16 12:30:00,20.03,20.08,19.94,19.94,1474300.0,14.6797,14.7163,14.6137,14.6137,1474300.0
2006-02-16 13:00:00,19.95,19.97,19.9,19.95,1609800.0,14.6211,14.6357,14.5844,14.6211,1609800.0
2006-02-16 13:30:00,19.95,20.0,19.81,19.89,3425400.0,14.6211,14.6577,14.5185,14.5771,3425400.0
2006-02-16 14:00:00,19.89,19.99,19.89,19.96,2616400.0,14.5771,14.6504,14.5771,14.6284,2616400.0
2006-02-16 14:30:00,19.97,20.01,19.95,19.98,2494400.0,14.6357,14.665,14.6211,14.643,2494400.0
2006-02-16 15:00:00,19.98,19.98,19.94,19.95,2129200.0,14.643,14.643,14.6137,14.6211,2129200.0
2006-02-16 15:30:00,19.95,20.01,19.86,19.95,5467700.0,14.6211,14.665,14.5551,14.6211,5467700.0
2006-02-17 09:30:00,19.9,20.0,19.82,19.96,8817700.0,14.5844,14.6577,14.5258,14.6284,8817700.0
2006-02-17 10:00:00,19.96,19.99,19.73,19.78,3687400.0,14.6284,14.6504,14.4598,14.4965,3687400.0
2006-02-17 10:30:00,19.78,19.83,19.71,19.73,3199000.0,14.4965,14.5331,14.4452,14.4598,3199000.0
2006-02-17 11:00:00,19.73,19.79,19.68,19.74,2462600.0,14.4598,14.5038,14.4232,14.4671,2462600.0
2006-02-17 11:30:00,19.74,19.76,19.65,19.69,2483500.0,14.4671,14.4818,14.4012,14.4305,2483500.0
2006-02-17 12:00:00,19.68,19.73,19.67,19.69,1812200.0,14.4232,14.4598,14.4158,14.4305,1812200.0
2006-02-17 12:30:00,19.69,19.79,19.67,19.79,1589300.0,14.4305,14.5038,14.4158,14.5038,1589300.0
2006-02-17 13:00:00,19.79,19.82,19.74,19.77,2594900.0,14.5038,14.5258,14.4671,14.4891,2594900.0
2006-02-17 13:30:00,19.78,19.84,19.74,19.8,853900.0,14.4965,14.5404,14.4671,14.5111,853900.0
2006-02-17 14:00:00,19.79,19.8,19.74,19.78,1139000.0,14.5038,14.5111,14.4671,14.4965,1139000.0
2006-02-17 14:30:00,19.78,19.78,19.72,19.75,1571000.0,14.4965,14.4965,14.4525,14.4745,1571000.0
2006-02-17 15:00:00,19.76,19.77,19.56,19.56,3801000.0,14.4818,14.4891,14.3352,14.3352,3801000.0
2006-02-17 15:30:00,19.56,19.75,19.53,19.72,7124000.0,14.3352,14.4745,14.3132,14.4525,7124000.0
2006-02-21 09:30:00,19.72,19.79,19.5,19.5,5057800.0,14.4525,14.5038,14.2913,14.2913,5057800.0
2006-02-21 10:00:00,19.5,19.73,19.26,19.28,3827100.0,14.2913,14.4598,14.1154,14.13,3827100.0
2006-02-21 10:30:00,19.28,19.3,19.1,19.11,4466900.0,14.13,14.1447,13.9981,14.0054,4466900.0
2006-02-21 11:00:00,19.12,19.25,19.08,19.15,3013500.0,14.0128,14.108,13.9834,14.0347,3013500.0
2006-02-21 11:30:00,19.15,19.22,19.14,19.17,1633500.0,14.0347,14.086,14.0274,14.0494,1633500.0
2006-02-21 12:00:00,19.16,19.24,19.12,19.24,1588800.0,14.0421,14.1007,14.0128,14.1007,1588800.0
2006-02-21 12:30:00,19.24,19.28,19.2,19.2,1599300.0,14.1007,14.13,14.0714,14.0714,1599300.0
2006-02-21 13:00:00,19.2,19.25,19.17,19.19,1115000.0,14.0714,14.108,14.0494,14.0641,1115000.0
2006-02-21 13:30:00,19.2,19.27,19.19,19.22,917500.0,14.0714,14.1227,14.0641,14.086,917500.0
2006-02-21 14:00:00,19.22,19.28,19.18,19.21,2315700.0,14.086,14.13,14.0567,14.0787,2315700.0
2006-02-21 14:30:00,19.21,19.29,19.2,19.26,2452300.0,14.0787,14.1374,14.0714,14.1154,2452300.0
2006-02-21 15:00:00,19.26,19.34,19.25,19.32,1653500.0,14.1154,14.174,14.108,14.1593,1653500.0
2006-02-21 15:30:00,19.33,19.33,19.25,19.29,2701200.0,14.1667,14.1667,14.108,14.1374,2701200.0
2006-02-22 09:30:00,19.22,19.24,19.03,19.09,3494100.0,14.086,14.1007,13.9468,13.9908,3494100.0
2006-02-22 10:00:00,19.09,19.38,19.03,19.22,3721100.0,13.9908,14.2033,13.9468,14.086,3721100.0
2006-02-22 10:30:00,19.22,19.3,19.19,19.28,2215000.0,14.086,14.1447,14.0641,14.13,2215000.0
2006-02-22 11:00:00,19.28,19.46,19.24,19.42,2664300.0,14.13,14.2619,14.1007,14.2326,2664300.0
2006-02-22 11:30:00,19.42,19.49,19.32,19.45,2147800.0,14.2326,14.2839,14.1593,14.2546,2147800.0
2006-02-22 12:00:00,19.44,19.59,19.42,19.58,2215300.0,14.2473,14.3572,14.2326,14.3499,2215300.0
2006-02-22 12:30:00,19.55,19.59,19.49,19.53,1839100.0,14.3279,14.3572,14.2839,14.3132,1839100.0
2006-02-22 13:00:00,19.53,19.59,19.43,19.48,1040700.0,14.3132,14.3572,14.24,14.2766,1040700.0
2006-02-22 13:30:00,19.5,19.5,19.35,19.41,1180500.0,14.2913,14.2913,14.1813,14.2253,1180500.0
2006-02-22 14:00:00,19.42,19.47,19.35,19.38,1525400.0,14.2326,14.2693,14.1813,14.2033,1525400.0
2006-02-22 14:30:00,19.38,19.41,19.26,19.29,1877200.0,14.2033,14.2253,14.1154,14.1374,1877200.0
2006-02-22 15:00:00,19.3,19.31,19.2,19.26,2017600.0,14.1447,14.152,14.0714,14.1154,2017600.0
2006-02-22 15:30:00,19.27,19.31,19.18,19.23,3471100.0,14.1227,14.152,14.0567,14.0934,3471100.0
2006-02-23 09:30:00,19.22,19.48,19.12,19.29,2896300.0,14.086,14.2766,14.0128,14.1374,2896300.0
2006-02-23 10:00:00,19.29,19.34,19.19,19.23,1436600.0,14.1374,14.174,14.0641,14.0934,1436600.0
2006-02-23 10:30:00,19.23,19.33,19.23,19.24,1324800.0,14.0934,14.1667,14.0934,14.1007,1324800.0
2006-02-23 11:00:00,19.23,19.36,19.21,19.33,1151100.0,14.0934,14.1887,14.0787,14.1667,1151100.0
2006-02-23 11:30:00,19.33,19.36,19.22,19.24,967500.0,14.1667,14.1887,14.086,14.1007,967500.0
2006-02-23 12:00:00,19.24,19.31,19.19,19.22,1005400.0,14.1007,14.152,14.0641,14.086,1005400.0
2006-02-23 12:30:00,19.22,19.33,19.22,19.27,1053300.0,14.086,14.1667,14.086,14.1227,1053300.0
2006-02-23 13:00:00,19.27,19.32,19.22,19.27,1001700.0,14.1227,14.1593,14.086,14.1227,1001700.0
2006-02-23 13:30:00,19.27,19.28,19.25,19.26,751800.0,14.1227,14.13,14.108,14.1154,751800.0
2006-02-23 14:00:00,19.25,19.26,19.18,19.23,2410100.0,14.108,14.1154,14.0567,14.0934,2410100.0
2006-02-23 14:30:00,19.22,19.26,19.16,19.22,1497100.0,14.086,14.1154,14.0421,14.086,1497100.0
2006-02-23 15:00:00,19.22,19.23,19.12,19.17,1459900.0,14.086,14.0934,14.0128,14.0494,1459900.0
2006-02-23 15:30:00,19.16,19.18,19.0,19.06,2980800.0,14.0421,14.0567,13.9248,13.9688,2980800.0
2006-02-24 09:30:00,19.07,19.11,18.84,18.85,2584200.0,13.9761,14.0054,13.8076,13.8149,2584200.0
2006-02-24 10:00:00,18.85,19.06,18.84,19.0,3729200.0,13.8149,13.9688,13.8076,13.9248,3729200.0
2006-02-24 10:30:00,18.99,19.05,18.87,18.89,2485800.0,13.9175,13.9615,13.8295,13.8442,2485800.0
2006-02-24 11:00:00,18.88,18.94,18.86,18.89,1443200.0,13.8369,13.8808,13.8222,13.8442,1443200.0
2006-02-24 11:30:00,18.89,18.96,18.87,18.88,1318100.0,13.8442,13.8955,13.8295,13.8369,1318100.0
2006-02-24 12:00:00,18.89,19.0,18.87,18.93,1340700.0,13.8442,13.9248,13.8295,13.8735,1340700.0
2006-02-24 12:30:00,18.94,19.0,18.92,18.97,1340300.0,13.8808,13.9248,13.8662,13.9028,1340300.0
2006-02-24 13:00:00,18.97,18.97,18.78,18.82,1962300.0,13.9028,13.9028,13.7636,13.7929,1962300.0
2006-02-24 13:30:00,18.81,18.83,18.74,18.74,1163200.0,13.7856,13.8002,13.7343,13.7343,1163200.0
2006-02-24 14:00:00,18.74,18.85,18.74,18.84,1067900.0,13.7343,13.8149,13.7343,13.8076,1067900.0
2006-02-24 14:30:00,18.84,18.86,18.74,18.82,1681700.0,13.8076,13.8222,13.7343,13.7929,1681700.0
2006-02-24 15:00:00,18.82,18.84,18.77,18.82,1202200.0,13.7929,13.8076,13.7563,13.7929,1202200.0
2006-02-24 15:30:00,18.81,18.85,18.69,18.79,4261400.0,13.7856,13.8149,13.6976,13.7709,4261400.0
2006-02-27 09:30:00,18.54,18.57,18.24,18.35,11143100.0,13.5877,13.6097,13.3678,13.4484,11143100.0
2006-02-27 10:00:00,18.36,18.45,18.26,18.44,5402600.0,13.4558,13.5217,13.3825,13.5144,5402600.0
2006-02-27 10:30:00,18.44,18.54,18.41,18.43,3507500.0,13.5144,13.5877,13.4924,13.5071,3507500.0
2006-02-27 11:00:00,18.43,18.51,18.4,18.5,3611900.0,13.5071,13.5657,13.4851,13.5584,3611900.0
2006-02-27 11:30:00,18.5,18.51,18.4,18.45,2275300.0,13.5584,13.5657,13.4851,13.5217,2275300.0
2006-02-27 12:00:00,18.46,18.5,18.38,18.41,1444100.0,13.5291,13.5584,13.4704,13.4924,1444100.0
2006-02-27 12:30:00,18.41,18.48,18.39,18.47,1114100.0,13.4924,13.5437,13.4778,13.5364,1114100.0
2006-02-27 13:00:00,18.47,18.5,18.45,18.48,1167400.0,13.5364,13.5584,13.5217,13.5437,1167400.0
2006-02-27 13:30:00,18.49,18.5,18.46,18.47,1948500.0,13.551,13.5584,13.5291,13.5364,1948500.0
2006-02-27 14:00:00,18.47,18.5,18.4,18.4,2051300.0,13.5364,13.5584,13.4851,13.4851,2051300.0
2006-02-27 14:30:00,18.4,18.45,18.38,18.44,1938600.0,13.4851,13.5217,13.4704,13.5144,1938600.0
2006-02-27 15:00:00,18.44,18.48,18.43,18.45,2121400.0,13.5144,13.5437,13.5071,13.5217,2121400.0
2006-02-27 15:30:00,18.46,18.47,18.4,18.42,2995600.0,13.5291,13.5364,13.4851,13.4997,2995600.0
2006-02-28 09:30:00,18.41,18.55,18.4,18.51,7406700.0,13.4924,13.595,13.4851,13.5657,7406700.0
2006-02-28 10:00:00,18.52,18.52,18.41,18.42,2958100.0,13.573,13.573,13.4924,13.4997,2958100.0
2006-02-28 10:30:00,18.42,18.46,18.22,18.23,3931100.0,13.4997,13.5291,13.3532,13.3605,3931100.0
2006-02-28 11:00:00,18.23,18.36,18.21,18.31,2395900.0,13.3605,13.4558,13.3458,13.4191,2395900.0
2006-02-28 11:30:00,18.3,18.34,18.28,18.33,1238400.0,13.4118,13.4411,13.3971,13.4338,1238400.0
2006-02-28 12:00:00,18.32,18.39,18.32,18.36,881900.0,13.4265,13.4778,13.4265,13.4558,881900.0
2006-02-28 12:30:00,18.35,18.39,18.31,18.34,1556400.0,13.4484,13.4778,13.4191,13.4411,1556400.0
2006-02-28 13:00:00,18.34,18.38,18.28,18.31,1540100.0,13.4411,13.4704,13.3971,13.4191,1540100.0
2006-02-28 13:30:00,18.32,18.35,18.26,18.27,1953000.0,13.4265,13.4484,13.3825,13.3898,1953000.0
2006-02-28 14:00:00,18.28,18.34,18.25,18.33,1632900.0,13.3971,13.4411,13.3752,13.4338,1632900.0
2006-02-28 14:30:00,18.32,18.35,18.31,18.33,1462300.0,13.4265,13.4484,13.4191,13.4338,1462300.0
2006-02-28 15:00:00,18.34,18.35,18.28,18.33,1457800.0,13.4411,13.4484,13.3971,13.4338,1457800.0
2006-02-28 15:30:00,18.32,18.35,18.3,18.32,2937800.0,13.4265,13.4484,13.4118,13.4265,2937800.0
2006-03-01 09:30:00,18.46,18.55,18.42,18.52,3731400.0,13.5291,13.595,13.4997,13.573,3731400.0
2006-03-01 10:00:00,18.52,18.53,18.43,18.46,2676600.0,13.573,13.5804,13.5071,13.5291,2676600.0
2006-03-01 10:30:00,18.46,18.54,18.44,18.5,3713700.0,13.5291,13.5877,13.5144,13.5584,3713700.0
2006-03-01 11:00:00,18.5,18.54,18.47,18.53,3259000.0,13.5584,13.5877,13.5364,13.5804,3259000.0
2006-03-01 11:30:00,18.52,18.67,18.5,18.67,3346900.0,13.573,13.683,13.5584,13.683,3346900.0
2006-03-01 12:00:00,18.65,18.75,18.65,18.67,1792100.0,13.6683,13.7416,13.6683,13.683,1792100.0
2006-03-01 12:30:00,18.67,18.72,18.63,18.7,926900.0,13.683,13.7196,13.6536,13.7049,926900.0
2006-03-01 13:00:00,18.69,18.74,18.69,18.73,1136900.0,13.6976,13.7343,13.6976,13.7269,1136900.0
2006-03-01 13:30:00,18.74,18.75,18.65,18.71,3352900.0,13.7343,13.7416,13.6683,13.7123,3352900.0
2006-03-01 14:00:00,18.7,18.79,18.64,18.76,4848800.0,13.7049,13.7709,13.661,13.7489,4848800.0
2006-03-01 14:30:00,18.79,18.88,18.75,18.85,2994800.0,13.7709,13.8369,13.7416,13.8149,2994800.0
2006-03-01 15:00:00,18.84,18.88,18.82,18.85,1989500.0,13.8076,13.8369,13.7929,13.8149,1989500.0
2006-03-01 15:30:00,18.85,18.91,18.73,18.84,3898700.0,13.8149,13.8589,13.7269,13.8076,3898700.0
2006-03-02 09:30:00,18.69,18.88,18.68,18.74,2472800.0,13.6976,13.8369,13.6903,13.7343,2472800.0
2006-03-02 10:00:00,18.74,18.98,18.72,18.92,2698600.0,13.7343,13.9102,13.7196,13.8662,2698600.0
2006-03-02 10:30:00,18.91,19.07,18.86,19.0,2174700.0,13.8589,13.9761,13.8222,13.9248,2174700.0
2006-03-02 11:00:00,19.01,19.09,18.96,19.02,3446500.0,13.9321,13.9908,13.8955,13.9395,3446500.0
2006-03-02 11:30:00,19.02,19.09,18.89,18.89,2097300.0,13.9395,13.9908,13.8442,13.8442,2097300.0
2006-03-02 12:00:00,18.9,18.92,18.84,18.85,2118400.0,13.8515,13.8662,13.8076,13.8149,2118400.0
2006-03-02 12:30:00,18.86,18.87,18.78,18.86,2528300.0,13.8222,13.8295,13.7636,13.8222,2528300.0
2006-03-02 13:00:00,18.85,18.89,18.83,18.85,1495000.0,13.8149,13.8442,13.8002,13.8149,1495000.0
2006-03-02 13:30:00,18.84,18.96,18.84,18.94,1556700.0,13.8076,13.8955,13.8076,13.8808,1556700.0
2006-03-02 14:00:00,18.94,18.95,18.85,18.88,1817300.0,13.8808,13.8882,13.8149,13.8369,1817300.0
2006-03-02 14:30:00,18.88,18.92,18.85,18.86,1465700.0,13.8369,13.8662,13.8149,13.8222,1465700.0
2006-03-02 15:00:00,18.87,19.02,18.86,18.96,3517300.0,13.8295,13.9395,13.8222,13.8955,3517300.0
2006-03-02 15:30:00,18.96,19.07,18.92,19.0,3799100.0,13.8955,13.9761,13.8662,13.9248,3799100.0
2006-03-03 09:30:00,18.82,19.01,18.64,18.85,5027700.0,13.7929,13.9321,13.661,13.8149,5027700.0
2006-03-03 10:00:00,18.85,18.95,18.8,18.91,1954000.0,13.8149,13.8882,13.7782,13.8589,1954000.0
2006-03-03 10:30:00,18.91,18.94,18.77,18.87,1474700.0,13.8589,13.8808,13.7563,13.8295,1474700.0
2006-03-03 11:00:00,18.87,18.87,18.71,18.79,2052800.0,13.8295,13.8295,13.7123,13.7709,2052800.0
2006-03-03 11:30:00,18.79,18.85,18.76,18.83,938100.0,13.7709,13.8149,13.7489,13.8002,938100.0
2006-03-03 12:00:00,18.83,19.0,18.82,18.99,1308700.0,13.8002,13.9248,13.7929,13.9175,1308700.0
2006-03-03 12:30:00,18.99,19.01,18.94,18.94,1031500.0,13.9175,13.9321,13.8808,13.8808,1031500.0
2006-03-03 13:00:00,18.93,19.0,18.86,18.98,1390000.0,13.8735,13.9248,13.8222,13.9102,1390000.0
2006-03-03 13:30:00,18.98,19.05,18.91,18.92,1719000.0,13.9102,13.9615,13.8589,13.8662,1719000.0
2006-03-03 14:00:00,18.92,18.94,18.76,18.78,1386700.0,13.8662,13.8808,13.7489,13.7636,1386700.0
2006-03-03 14:30:00,18.77,18.82,18.71,18.72,1197100.0,13.7563,13.7929,13.7123,13.7196,1197100.0
2006-03-03 15:00:00,18.72,18.79,18.64,18.7,1930900.0,13.7196,13.7709,13.661,13.7049,1930900.0
2006-03-03 15:30:00,18.69,18.75,18.62,18.64,3067900.0,13.6976,13.7416,13.6463,13.661,3067900.0
2006-03-06 09:30:00,18.74,18.92,18.72,18.81,3157800.0,13.7343,13.8662,13.7196,13.7856,3157800.0
2006-03-06 10:00:00,18.82,18.86,18.72,18.73,1812000.0,13.7929,13.8222,13.7196,13.7269,1812000.0
2006-03-06 10:30:00,18.73,18.83,18.66,18.8,1566500.0,13.7269,13.8002,13.6756,13.7782,1566500.0
2006-03-06 11:00:00,18.79,18.83,18.7,18.77,1159700.0,13.7709,13.8002,13.7049,13.7563,1159700.0
2006-03-06 11:30:00,18.77,18.82,18.75,18.75,821800.0,13.7563,13.7929,13.7416,13.7416,821800.0
2006-03-06 12:00:00,18.75,18.78,18.7,18.77,708800.0,13.7416,13.7636,13.7049,13.7563,708800.0
2006-03-06 12:30:00,18.77,18.84,18.76,18.81,1173800.0,13.7563,13.8076,13.7489,13.7856,1173800.0
2006-03-06 13:00:00,18.8,18.84,18.75,18.75,956900.0,13.7782,13.8076,13.7416,13.7416,956900.0
2006-03-06 13:30:00,18.75,18.75,18.58,18.64,1874200.0,13.7416,13.7416,13.617,13.661,1874200.0
2006-03-06 14:00:00,18.64,18.66,18.54,18.62,1617700.0,13.661,13.6756,13.5877,13.6463,1617700.0
2006-03-06 14:30:00,18.62,18.63,18.56,18.6,803600.0,13.6463,13.6536,13.6023,13.6317,803600.0
2006-03-06 15:00:00,18.59,18.63,18.58,18.61,1162500.0,13.6243,13.6536,13.617,13.639,1162500.0
2006-03-06 15:30:00,18.61,18.66,18.55,18.56,1718800.0,13.639,13.6756,13.595,13.6023,1718800.0
2006-03-07 09:30:00,18.5,18.52,18.36,18.39,2450300.0,13.5584,13.573,13.4558,13.4778,2450300.0
2006-03-07 10:00:00,18.39,18.62,18.38,18.55,1942100.0,13.4778,13.6463,13.4704,13.595,1942100.0
2006-03-07 10:30:00,18.54,18.6,18.53,18.59,1489300.0,13.5877,13.6317,13.5804,13.6243,1489300.0
2006-03-07 11:00:00,18.59,18.62,18.5,18.5,1017200.0,13.6243,13.6463,13.5584,13.5584,1017200.0
2006-03-07 11:30:00,18.5,18.54,18.42,18.43,991900.0,13.5584,13.5877,13.4997,13.5071,991900.0
2006-03-07 12:00:00,18.43,18.47,18.42,18.42,768400.0,13.5071,13.5364,13.4997,13.4997,768400.0
2006-03-07 12:30:00,18.42,18.44,18.3,18.31,1555600.0,13.4997,13.5144,13.4118,13.4191,1555600.0
2006-03-07 13:00:00,18.31,18.34,18.27,18.3,1686000.0,13.4191,13.4411,13.3898,13.4118,1686000.0
2006-03-07 13:30:00,18.3,18.43,18.29,18.37,1091000.0,13.4118,13.5071,13.4045,13.4631,1091000.0
2006-03-07 14:00:00,18.37,18.41,18.3,18.33,1447700.0,13.4631,13.4924,13.4118,13.4338,1447700.0
2006-03-07 14:30:00,18.34,18.44,18.32,18.38,1910500.0,13.4411,13.5144,13.4265,13.4704,1910500.0
2006-03-07 15:00:00,18.37,18.38,18.27,18.29,2284000.0,13.4631,13.4704,13.3898,13.4045,2284000.0
2006-03-07 15:30:00,18.3,18.37,18.29,18.31,2486400.0,13.4118,13.4631,13.4045,13.4191,2486400.0
2006-03-08 09:30:00,18.24,18.27,18.06,18.2,7744700.0,13.3678,13.3898,13.2359,13.3385,7744700.0
2006-03-08 10:00:00,18.19,18.23,18.05,18.05,2863000.0,13.3312,13.3605,13.2286,13.2286,2863000.0
2006-03-08 10:30:00,18.06,18.08,17.86,17.98,6326300.0,13.2359,13.2506,13.0893,13.1773,6326300.0
2006-03-08 11:00:00,17.98,17.99,17.84,17.86,9318600.0,13.1773,13.1846,13.0747,13.0893,9318600.0
2006-03-08 11:30:00,17.86,17.87,17.59,17.69,6190500.0,13.0893,13.0967,12.8914,12.9647,6190500.0
2006-03-08 12:00:00,17.69,17.88,17.68,17.87,3230700.0,12.9647,13.104,12.9574,13.0967,3230700.0
2006-03-08 12:30:00,17.87,17.94,17.77,17.87,2524700.0,13.0967,13.148,13.0234,13.0967,2524700.0
2006-03-08 13:00:00,17.88,18.03,17.88,17.97,4268400.0,13.104,13.2139,13.104,13.1699,4268400.0
2006-03-08 13:30:00,17.96,17.98,17.87,17.88,1662000.0,13.1626,13.1773,13.0967,13.104,1662000.0
2006-03-08 14:00:00,17.88,18.03,17.84,18.03,2795800.0,13.104,13.2139,13.0747,13.2139,2795800.0
2006-03-08 14:30:00,18.02,18.12,17.95,17.95,3564700.0,13.2066,13.2799,13.1553,13.1553,3564700.0
2006-03-08 15:00:00,17.96,18.04,17.92,17.96,2949100.0,13.1626,13.2212,13.1333,13.1626,2949100.0
2006-03-08 15:30:00,17.97,17.98,17.87,17.87,4801300.0,13.1699,13.1773,13.0967,13.0967,4801300.0
2006-03-09 09:30:00,18.0,18.15,17.88,18.08,2987700.0,13.1919,13.3019,13.104,13.2506,2987700.0
2006-03-09 10:00:00,18.08,18.1,17.93,18.07,2265000.0,13.2506,13.2652,13.1406,13.2432,2265000.0
2006-03-09 10:30:00,18.08,18.15,18.01,18.04,1321700.0,13.2506,13.3019,13.1993,13.2212,1321700.0
2006-03-09 11:00:00,18.04,18.19,18.02,18.15,1637200.0,13.2212,13.3312,13.2066,13.3019,1637200.0
2006-03-09 11:30:00,18.15,18.16,18.01,18.06,1519100.0,13.3019,13.3092,13.1993,13.2359,1519100.0
2006-03-09 12:00:00,18.06,18.08,17.94,18.0,1427600.0,13.2359,13.2506,13.148,13.1919,1427600.0
2006-03-09 12:30:00,18.01,18.02,17.79,17.89,3246800.0,13.1993,13.2066,13.038,13.1113,3246800.0
2006-03-09 13:00:00,17.89,17.89,17.75,17.83,2425900.0,13.1113,13.1113,13.0087,13.0673,2425900.0
2006-03-09 13:30:00,17.83,18.0,17.81,17.91,1657700.0,13.0673,13.1919,13.0527,13.126,1657700.0
2006-03-09 14:00:00,17.92,18.04,17.9,17.99,1553100.0,13.1333,13.2212,13.1186,13.1846,1553100.0
2006-03-09 14:30:00,18.0,18.0,17.83,17.85,1557000.0,13.1919,13.1919,13.0673,13.082,1557000.0
2006-03-09 15:00:00,17.84,17.86,17.75,17.78,2019600.0,13.0747,13.0893,13.0087,13.0307,2019600.0
2006-03-09 15:30:00,17.78,17.83,17.68,17.71,2940500.0,13.0307,13.0673,12.9574,12.9794,2940500.0
2006-03-10 09:30:00,17.81,17.88,17.55,17.64,2380100.0,13.0527,13.104,12.8621,12.9281,2380100.0
2006-03-10 10:00:00,17.63,18.9,17.6,17.88,2489000.0,12.9208,13.8515,12.8988,13.104,2489000.0
2006-03-10 10:30:00,17.87,17.98,17.85,17.95,1663800.0,13.0967,13.1773,13.082,13.1553,1663800.0
2006-03-10 11:00:00,17.95,17.97,17.88,17.93,1392200.0,13.1553,13.1699,13.104,13.1406,1392200.0
2006-03-10 11:30:00,17.93,17.97,17.89,17.93,1072900.0,13.1406,13.1699,13.1113,13.1406,1072900.0
2006-03-10 12:00:00,17.94,18.03,17.94,17.99,1621900.0,13.148,13.2139,13.148,13.1846,1621900.0
2006-03-10 12:30:00,17.98,18.06,17.97,17.99,888200.0,13.1773,13.2359,13.1699,13.1846,888200.0
2006-03-10 13:00:00,17.99,18.01,17.98,17.98,563800.0,13.1846,13.1993,13.1773,13.1773,563800.0
2006-03-10 13:30:00,17.98,17.99,17.93,17.97,847400.0,13.1773,13.1846,13.1406,13.1699,847400.0
2006-03-10 14:00:00,17.96,17.99,17.85,17.87,1128200.0,13.1626,13.1846,13.082,13.0967,1128200.0
2006-03-10 14:30:00,17.86,17.9,17.67,17.68,1825500.0,13.0893,13.1186,12.9501,12.9574,1825500.0
2006-03-10 15:00:00,17.67,17.82,17.63,17.82,2522600.0,12.9501,13.06,12.9208,13.06,2522600.0
2006-03-10 15:30:00,17.82,17.9,17.76,17.8,3040000.0,13.06,13.1186,13.016,13.0454,3040000.0
2006-03-13 09:30:00,17.8,18.1,17.8,17.9,3048400.0,13.0454,13.2652,13.0454,13.1186,3048400.0
2006-03-13 10:00:00,17.9,18.01,17.8,17.8,2223800.0,13.1186,13.1993,13.0454,13.0454,2223800.0
2006-03-13 10:30:00,17.8,17.94,17.78,17.94,1511600.0,13.0454,13.148,13.0307,13.148,1511600.0
2006-03-13 11:00:00,17.94,17.95,17.89,17.95,1978000.0,13.148,13.1553,13.1113,13.1553,1978000.0
2006-03-13 11:30:00,17.95,17.98,17.87,17.95,1154600.0,13.1553,13.1773,13.0967,13.1553,1154600.0
2006-03-13 12:00:00,17.91,17.98,17.88,17.96,767700.0,13.126,13.1773,13.104,13.1626,767700.0
2006-03-13 12:30:00,17.96,18.04,17.93,18.03,955700.0,13.1626,13.2212,13.1406,13.2139,955700.0
2006-03-13 13:00:00,18.04,18.04,17.88,17.94,954300.0,13.2212,13.2212,13.104,13.148,954300.0
2006-03-13 13:30:00,17.94,18.0,17.93,17.97,851000.0,13.148,13.1919,13.1406,13.1699,851000.0
2006-03-13 14:00:00,17.98,18.03,17.94,17.97,883100.0,13.1773,13.2139,13.148,13.1699,883100.0
2006-03-13 14:30:00,17.96,17.97,17.87,17.9,918200.0,13.1626,13.1699,13.0967,13.1186,918200.0
2006-03-13 15:00:00,17.9,17.98,17.87,17.89,1305000.0,13.1186,13.1773,13.0967,13.1113,1305000.0
2006-03-13 15:30:00,17.89,17.94,17.88,17.93,1605800.0,13.1113,13.148,13.104,13.1406,1605800.0
2006-03-14 09:30:00,17.84,18.24,17.83,18.24,2764500.0,13.0747,13.3678,13.0673,13.3678,2764500.0
2006-03-14 10:00:00,18.24,18.25,18.07,18.09,2063300.0,13.3678,13.3752,13.2432,13.2579,2063300.0
2006-03-14 10:30:00,18.09,18.14,18.04,18.12,1482300.0,13.2579,13.2945,13.2212,13.2799,1482300.0
2006-03-14 11:00:00,18.12,18.26,18.1,18.2,1331200.0,13.2799,13.3825,13.2652,13.3385,1331200.0
2006-03-14 11:30:00,18.2,18.29,18.16,18.25,1389700.0,13.3385,13.4045,13.3092,13.3752,1389700.0
2006-03-14 12:00:00,18.25,18.27,18.22,18.27,728500.0,13.3752,13.3898,13.3532,13.3898,728500.0
2006-03-14 12:30:00,18.26,18.27,18.22,18.26,1004600.0,13.3825,13.3898,13.3532,13.3825,1004600.0
2006-03-14 13:00:00,18.27,18.39,18.26,18.32,1872000.0,13.3898,13.4778,13.3825,13.4265,1872000.0
2006-03-14 13:30:00,18.32,18.34,18.29,18.32,1017600.0,13.4265,13.4411,13.4045,13.4265,1017600.0
2006-03-14 14:00:00,18.31,18.43,18.29,18.4,1178700.0,13.4191,13.5071,13.4045,13.4851,1178700.0
2006-03-14 14:30:00,18.4,18.47,18.36,18.43,1366000.0,13.4851,13.5364,13.4558,13.5071,1366000.0
2006-03-14 15:00:00,18.42,18.47,18.34,18.37,1221000.0,13.4997,13.5364,13.4411,13.4631,1221000.0
2006-03-14 15:30:00,18.37,18.44,18.31,18.36,2743200.0,13.4631,13.5144,13.4191,13.4558,2743200.0
2006-03-15 09:30:00,18.36,18.51,18.29,18.43,2903800.0,13.4558,13.5657,13.4045,13.5071,2903800.0
2006-03-15 10:00:00,18.43,18.49,18.3,18.36,1683500.0,13.5071,13.551,13.4118,13.4558,1683500.0
2006-03-15 10:30:00,18.35,18.48,18.3,18.35,1412600.0,13.4484,13.5437,13.4118,13.4484,1412600.0
2006-03-15 11:00:00,18.35,18.37,18.29,18.29,1114000.0,13.4484,13.4631,13.4045,13.4045,1114000.0
2006-03-15 11:30:00,18.29,18.34,18.25,18.28,1066100.0,13.4045,13.4411,13.3752,13.3971,1066100.0
2006-03-15 12:00:00,18.28,18.35,18.27,18.31,723200.0,13.3971,13.4484,13.3898,13.4191,723200.0
2006-03-15 12:30:00,18.3,18.44,18.3,18.4,1311300.0,13.4118,13.5144,13.4118,13.4851,1311300.0
2006-03-15 13:00:00,18.4,18.48,18.38,18.4,1093400.0,13.4851,13.5437,13.4704,13.4851,1093400.0
2006-03-15 13:30:00,18.4,18.54,18.39,18.5,1870400.0,13.4851,13.5877,13.4778,13.5584,1870400.0
2006-03-15 14:00:00,18.5,18.63,18.47,18.55,1865400.0,13.5584,13.6536,13.5364,13.595,1865400.0
2006-03-15 14:30:00,18.55,18.59,18.5,18.5,1204100.0,13.595,13.6243,13.5584,13.5584,1204100.0
2006-03-15 15:00:00,18.5,18.63,18.49,18.57,1752300.0,13.5584,13.6536,13.551,13.6097,1752300.0
2006-03-15 15:30:00,18.57,18.66,18.55,18.58,3732800.0,13.6097,13.6756,13.595,13.617,3732800.0
2006-03-16 09:30:00,18.5,18.54,18.16,18.25,3593700.0,13.5584,13.5877,13.3092,13.3752,3593700.0
2006-03-16 10:00:00,18.25,18.34,18.2,18.22,2484000.0,13.3752,13.4411,13.3385,13.3532,2484000.0
2006-03-16 10:30:00,18.22,18.27,18.19,18.23,2160800.0,13.3532,13.3898,13.3312,13.3605,2160800.0
2006-03-16 11:00:00,18.23,18.28,18.22,18.25,801700.0,13.3605,13.3971,13.3532,13.3752,801700.0
2006-03-16 11:30:00,18.25,18.27,18.2,18.21,723500.0,13.3752,13.3898,13.3385,13.3458,723500.0
2006-03-16 12:00:00,18.22,18.23,18.16,18.19,1530200.0,13.3532,13.3605,13.3092,13.3312,1530200.0
2006-03-16 12:30:00,18.19,18.2,18.15,18.16,928700.0,13.3312,13.3385,13.3019,13.3092,928700.0
2006-03-16 13:00:00,18.16,18.16,18.03,18.11,3001000.0,13.3092,13.3092,13.2139,13.2725,3001000.0
2006-03-16 13:30:00,18.1,18.15,18.05,18.06,1982000.0,13.2652,13.3019,13.2286,13.2359,1982000.0
2006-03-16 14:00:00,18.05,18.11,18.03,18.05,1751800.0,13.2286,13.2725,13.2139,13.2286,1751800.0
2006-03-16 14:30:00,18.05,18.05,17.75,17.76,3348200.0,13.2286,13.2286,13.0087,13.016,3348200.0
2006-03-16 15:00:00,17.76,17.82,17.72,17.75,2959400.0,13.016,13.06,12.9867,13.0087,2959400.0
2006-03-16 15:30:00,17.74,17.81,17.66,17.68,4196100.0,13.0014,13.0527,12.9427,12.9574,4196100.0
2006-03-17 09:30:00,17.64,17.7,17.34,17.38,10666400.0,12.9281,12.9721,12.7082,12.7375,10666400.0
2006-03-17 10:00:00,17.39,17.55,17.37,17.46,4838000.0,12.7449,12.8621,12.7302,12.7962,4838000.0
2006-03-17 10:30:00,17.46,17.46,17.34,17.38,2536200.0,12.7962,12.7962,12.7082,12.7375,2536200.0
2006-03-17 11:00:00,17.38,17.54,17.38,17.45,2244900.0,12.7375,12.8548,12.7375,12.7888,2244900.0
2006-03-17 11:30:00,17.45,17.54,17.45,17.53,2025300.0,12.7888,12.8548,12.7888,12.8475,2025300.0
2006-03-17 12:00:00,17.53,17.58,17.45,17.51,2274300.0,12.8475,12.8841,12.7888,12.8328,2274300.0
2006-03-17 12:30:00,17.52,17.58,17.45,17.5,1633100.0,12.8401,12.8841,12.7888,12.8255,1633100.0
2006-03-17 13:00:00,17.49,17.55,17.4,17.43,1587700.0,12.8182,12.8621,12.7522,12.7742,1587700.0
2006-03-17 13:30:00,17.43,17.49,17.37,17.48,1908900.0,12.7742,12.8182,12.7302,12.8108,1908900.0
2006-03-17 14:00:00,17.48,17.5,17.39,17.42,1726800.0,12.8108,12.8255,12.7449,12.7669,1726800.0
2006-03-17 14:30:00,17.41,17.48,17.36,17.41,2069600.0,12.7595,12.8108,12.7229,12.7595,2069600.0
2006-03-17 15:00:00,17.4,17.44,17.37,17.38,1849400.0,12.7522,12.7815,12.7302,12.7375,1849400.0
2006-03-17 15:30:00,17.38,17.49,17.27,17.46,5990700.0,12.7375,12.8182,12.6569,12.7962,5990700.0
2006-03-20 09:30:00,17.57,17.65,17.48,17.53,3135800.0,12.8768,12.9354,12.8108,12.8475,3135800.0
2006-03-20 10:00:00,17.54,17.58,17.44,17.51,2527800.0,12.8548,12.8841,12.7815,12.8328,2527800.0
2006-03-20 10:30:00,17.5,17.54,17.49,17.51,1905800.0,12.8255,12.8548,12.8182,12.8328,1905800.0
2006-03-20 11:00:00,17.51,17.56,17.48,17.49,1276000.0,12.8328,12.8695,12.8108,12.8182,1276000.0
2006-03-20 11:30:00,17.49,17.54,17.48,17.5,1411400.0,12.8182,12.8548,12.8108,12.8255,1411400.0
2006-03-20 12:00:00,17.51,17.56,17.46,17.5,717600.0,12.8328,12.8695,12.7962,12.8255,717600.0
2006-03-20 12:30:00,17.51,17.54,17.5,17.54,1093300.0,12.8328,12.8548,12.8255,12.8548,1093300.0
2006-03-20 13:00:00,17.53,17.56,17.5,17.54,1227600.0,12.8475,12.8695,12.8255,12.8548,1227600.0
2006-03-20 13:30:00,17.53,17.55,17.45,17.45,1184300.0,12.8475,12.8621,12.7888,12.7888,1184300.0
2006-03-20 14:00:00,17.45,17.53,17.45,17.45,1777400.0,12.7888,12.8475,12.7888,12.7888,1777400.0
2006-03-20 14:30:00,17.45,17.47,17.43,17.45,1100000.0,12.7888,12.8035,12.7742,12.7888,1100000.0
2006-03-20 15:00:00,17.45,17.54,17.42,17.42,1390800.0,12.7888,12.8548,12.7669,12.7669,1390800.0
2006-03-20 15:30:00,17.42,17.53,17.42,17.48,2408600.0,12.7669,12.8475,12.7669,12.8108,2408600.0
2006-03-21 09:30:00,17.53,17.61,17.41,17.61,3839900.0,12.8475,12.9061,12.7595,12.9061,3839900.0
2006-03-21 10:00:00,17.61,17.64,17.47,17.59,2055400.0,12.9061,12.9281,12.8035,12.8914,2055400.0
2006-03-21 10:30:00,17.59,17.75,17.59,17.71,2447600.0,12.8914,13.0087,12.8914,12.9794,2447600.0
2006-03-21 11:00:00,17.71,17.82,17.71,17.78,2135800.0,12.9794,13.06,12.9794,13.0307,2135800.0
2006-03-21 11:30:00,17.78,17.9,17.75,17.86,2099700.0,13.0307,13.1186,13.0087,13.0893,2099700.0
2006-03-21 12:00:00,17.86,17.91,17.83,17.85,862600.0,13.0893,13.126,13.0673,13.082,862600.0
2006-03-21 12:30:00,17.85,17.88,17.75,17.79,920000.0,13.082,13.104,13.0087,13.038,920000.0
2006-03-21 13:00:00,17.8,17.86,17.75,17.83,1262600.0,13.0454,13.0893,13.0087,13.0673,1262600.0
2006-03-21 13:30:00,17.83,17.87,17.73,17.79,1749500.0,13.0673,13.0967,12.994,13.038,1749500.0
2006-03-21 14:00:00,17.79,17.84,17.59,17.6,2333500.0,13.038,13.0747,12.8914,12.8988,2333500.0
2006-03-21 14:30:00,17.61,17.69,17.54,17.61,2472600.0,12.9061,12.9647,12.8548,12.9061,2472600.0
2006-03-21 15:00:00,17.62,17.63,17.45,17.5,2309100.0,12.9134,12.9208,12.7888,12.8255,2309100.0
2006-03-21 15:30:00,17.49,17.52,17.43,17.51,2689500.0,12.8182,12.8401,12.7742,12.8328,2689500.0
2006-03-22 09:30:00,17.65,17.68,17.52,17.57,4766000.0,12.9354,12.9574,12.8401,12.8768,4766000.0
2006-03-22 10:00:00,17.57,17.7,17.57,17.66,2582800.0,12.8768,12.9721,12.8768,12.9427,2582800.0
2006-03-22 10:30:00,17.65,17.73,17.53,17.53,1819700.0,12.9354,12.994,12.8475,12.8475,1819700.0
2006-03-22 11:00:00,17.61,17.62,17.44,17.51,3777300.0,12.9061,12.9134,12.7815,12.8328,3777300.0
2006-03-22 11:30:00,17.51,17.68,17.48,17.61,1409100.0,12.8328,12.9574,12.8108,12.9061,1409100.0
2006-03-22 12:00:00,17.61,17.66,17.56,17.56,1092300.0,12.9061,12.9427,12.8695,12.8695,1092300.0
2006-03-22 12:30:00,17.56,17.57,17.46,17.55,1423100.0,12.8695,12.8768,12.7962,12.8621,1423100.0
2006-03-22 13:00:00,17.55,17.57,17.51,17.52,634100.0,12.8621,12.8768,12.8328,12.8401,634100.0
2006-03-22 13:30:00,17.52,17.59,17.52,17.57,655800.0,12.8401,12.8914,12.8401,12.8768,655800.0
2006-03-22 14:00:00,17.57,17.65,17.56,17.61,2663800.0,12.8768,12.9354,12.8695,12.9061,2663800.0
2006-03-22 14:30:00,17.62,17.62,17.55,17.6,1668700.0,12.9134,12.9134,12.8621,12.8988,1668700.0
2006-03-22 15:00:00,17.59,17.63,17.56,17.61,735700.0,12.8914,12.9208,12.8695,12.9061,735700.0
2006-03-22 15:30:00,17.62,17.73,17.61,17.65,2298800.0,12.9134,12.994,12.9061,12.9354,2298800.0
2006-03-23 09:30:00,17.66,17.9,17.64,17.81,2911400.0,12.9427,13.1186,12.9281,13.0527,2911400.0
2006-03-23 10:00:00,17.8,17.82,17.62,17.66,2092800.0,13.0454,13.06,12.9134,12.9427,2092800.0
2006-03-23 10:30:00,17.67,17.68,17.56,17.65,1383200.0,12.9501,12.9574,12.8695,12.9354,1383200.0
2006-03-23 11:00:00,17.65,17.74,17.59,17.74,1429100.0,12.9354,13.0014,12.8914,13.0014,1429100.0
2006-03-23 11:30:00,17.74,17.81,17.73,17.76,1225900.0,13.0014,13.0527,12.994,13.016,1225900.0
2006-03-23 12:00:00,17.75,17.77,17.68,17.71,644600.0,13.0087,13.0234,12.9574,12.9794,644600.0
2006-03-23 12:30:00,17.7,17.78,17.62,17.64,1662900.0,12.9721,13.0307,12.9134,12.9281,1662900.0
2006-03-23 13:00:00,17.64,17.73,17.64,17.73,808500.0,12.9281,12.994,12.9281,12.994,808500.0
2006-03-23 13:30:00,17.73,17.74,17.64,17.73,1423900.0,12.994,13.0014,12.9281,12.994,1423900.0
2006-03-23 14:00:00,17.74,17.76,17.65,17.71,1279400.0,13.0014,13.016,12.9354,12.9794,1279400.0
2006-03-23 14:30:00,17.71,17.72,17.6,17.64,567600.0,12.9794,12.9867,12.8988,12.9281,567600.0
2006-03-23 15:00:00,17.64,17.7,17.61,17.7,1556600.0,12.9281,12.9721,12.9061,12.9721,1556600.0
2006-03-23 15:30:00,17.7,17.7,17.6,17.62,1250900.0,12.9721,12.9721,12.8988,12.9134,1250900.0
2006-03-24 09:30:00,17.61,17.68,17.5,17.56,2624400.0,12.9061,12.9574,12.8255,12.8695,2624400.0
2006-03-24 10:00:00,17.56,17.77,17.56,17.74,1674400.0,12.8695,13.0234,12.8695,13.0014,1674400.0
2006-03-24 10:30:00,17.75,17.86,17.74,17.85,1873700.0,13.0087,13.0893,13.0014,13.082,1873700.0
2006-03-24 11:00:00,17.84,17.89,17.82,17.85,1645200.0,13.0747,13.1113,13.06,13.082,1645200.0
2006-03-24 11:30:00,17.85,17.9,17.82,17.9,1054800.0,13.082,13.1186,13.06,13.1186,1054800.0
2006-03-24 12:00:00,17.9,17.9,17.8,17.83,894500.0,13.1186,13.1186,13.0454,13.0673,894500.0
2006-03-24 12:30:00,17.82,17.85,17.75,17.8,928400.0,13.06,13.082,13.0087,13.0454,928400.0
2006-03-24 13:00:00,17.8,17.81,17.68,17.72,1047700.0,13.0454,13.0527,12.9574,12.9867,1047700.0
2006-03-24 13:30:00,17.72,17.89,17.72,17.86,1380800.0,12.9867,13.1113,12.9867,13.0893,1380800.0
2006-03-24 14:00:00,17.85,17.89,17.78,17.85,956600.0,13.082,13.1113,13.0307,13.082,956600.0
2006-03-24 14:30:00,17.85,17.92,17.84,17.84,802300.0,13.082,13.1333,13.0747,13.0747,802300.0
2006-03-24 15:00:00,17.85,17.93,17.85,17.91,1621300.0,13.082,13.1406,13.082,13.126,1621300.0
2006-03-24 15:30:00,17.91,17.95,17.8,17.92,2385100.0,13.126,13.1553,13.0454,13.1333,2385100.0
2006-03-27 09:30:00,18.01,18.08,17.87,18.04,3338800.0,13.1993,13.2506,13.0967,13.2212,3338800.0
2006-03-27 10:00:00,18.05,18.06,17.89,17.93,2052200.0,13.2286,13.2359,13.1113,13.1406,2052200.0
2006-03-27 10:30:00,17.94,18.04,17.9,17.91,2284000.0,13.148,13.2212,13.1186,13.126,2284000.0
2006-03-27 11:00:00,17.91,17.95,17.82,17.87,2264700.0,13.126,13.1553,13.06,13.0967,2264700.0
2006-03-27 11:30:00,17.87,17.96,17.86,17.87,973600.0,13.0967,13.1626,13.0893,13.0967,973600.0
2006-03-27 12:00:00,17.87,17.88,17.83,17.85,740600.0,13.0967,13.104,13.0673,13.082,740600.0
2006-03-27 12:30:00,17.85,17.89,17.85,17.86,404600.0,13.082,13.1113,13.082,13.0893,404600.0
2006-03-27 13:00:00,17.87,17.94,17.85,17.87,1029600.0,13.0967,13.148,13.082,13.0967,1029600.0
2006-03-27 13:30:00,17.86,17.88,17.84,17.86,900400.0,13.0893,13.104,13.0747,13.0893,900400.0
2006-03-27 14:00:00,17.86,17.88,17.83,17.87,529000.0,13.0893,13.104,13.0673,13.0967,529000.0
2006-03-27 14:30:00,17.87,17.88,17.84,17.85,532000.0,13.0967,13.104,13.0747,13.082,532000.0
2006-03-27 15:00:00,17.85,17.86,17.82,17.82,632000.0,13.082,13.0893,13.06,13.06,632000.0
2006-03-27 15:30:00,17.82,17.87,17.81,17.86,1172100.0,13.06,13.0967,13.0527,13.0893,1172100.0
2006-03-28 09:30:00,17.84,17.85,17.67,17.68,2978900.0,13.0747,13.082,12.9501,12.9574,2978900.0
2006-03-28 10:00:00,17.69,17.74,17.65,17.73,1384600.0,12.9647,13.0014,12.9354,12.994,1384600.0
2006-03-28 10:30:00,17.73,17.74,17.66,17.67,1134400.0,12.994,13.0014,12.9427,12.9501,1134400.0
2006-03-28 11:00:00,17.67,17.68,17.63,17.67,992800.0,12.9501,12.9574,12.9208,12.9501,992800.0
2006-03-28 11:30:00,17.67,17.69,17.63,17.65,734200.0,12.9501,12.9647,12.9208,12.9354,734200.0
2006-03-28 12:00:00,17.65,17.72,17.64,17.71,1642000.0,12.9354,12.9867,12.9281,12.9794,1642000.0
2006-03-28 12:30:00,17.71,17.73,17.66,17.7,982200.0,12.9794,12.994,12.9427,12.9721,982200.0
2006-03-28 13:00:00,17.7,17.7,17.65,17.66,961100.0,12.9721,12.9721,12.9354,12.9427,961100.0
2006-03-28 13:30:00,17.66,17.68,17.61,17.64,971100.0,12.9427,12.9574,12.9061,12.9281,971100.0
2006-03-28 14:00:00,17.64,17.68,17.52,17.56,1999700.0,12.9281,12.9574,12.8401,12.8695,1999700.0
2006-03-28 14:30:00,17.56,17.56,17.42,17.46,3917500.0,12.8695,12.8695,12.7669,12.7962,3917500.0
2006-03-28 15:00:00,17.47,17.48,17.36,17.38,3129300.0,12.8035,12.8108,12.7229,12.7375,3129300.0
2006-03-28 15:30:00,17.38,17.46,17.35,17.44,3665000.0,12.7375,12.7962,12.7156,12.7815,3665000.0
2006-03-29 09:30:00,17.46,17.5,17.4,17.46,2025100.0,12.7962,12.8255,12.7522,12.7962,2025100.0
2006-03-29 10:00:00,17.46,17.46,17.37,17.4,2832900.0,12.7962,12.7962,12.7302,12.7522,2832900.0
2006-03-29 10:30:00,17.4,17.43,17.35,17.37,1760300.0,12.7522,12.7742,12.7156,12.7302,1760300.0
2006-03-29 11:00:00,17.38,17.47,17.37,17.4,3039900.0,12.7375,12.8035,12.7302,12.7522,3039900.0
2006-03-29 11:30:00,17.4,17.49,17.4,17.45,3141900.0,12.7522,12.8182,12.7522,12.7888,3141900.0
2006-03-29 12:00:00,17.45,17.51,17.45,17.47,1642800.0,12.7888,12.8328,12.7888,12.8035,1642800.0
2006-03-29 12:30:00,17.47,17.54,17.44,17.51,1199300.0,12.8035,12.8548,12.7815,12.8328,1199300.0
2006-03-29 13:00:00,17.52,17.59,17.48,17.52,1811200.0,12.8401,12.8914,12.8108,12.8401,1811200.0
2006-03-29 13:30:00,17.52,17.52,17.47,17.5,568600.0,12.8401,12.8401,12.8035,12.8255,568600.0
2006-03-29 14:00:00,17.5,17.62,17.49,17.57,2489800.0,12.8255,12.9134,12.8182,12.8768,2489800.0
2006-03-29 14:30:00,17.58,17.6,17.47,17.51,1035000.0,12.8841,12.8988,12.8035,12.8328,1035000.0
2006-03-29 15:00:00,17.52,17.64,17.49,17.62,2297000.0,12.8401,12.9281,12.8182,12.9134,2297000.0
2006-03-29 15:30:00,17.61,17.62,17.57,17.59,2841300.0,12.9061,12.9134,12.8768,12.8914,2841300.0
2006-03-30 09:30:00,17.65,17.76,17.63,17.67,4120900.0,12.9354,13.016,12.9208,12.9501,4120900.0
2006-03-30 10:00:00,17.68,17.8,17.63,17.65,2268700.0,12.9574,13.0454,12.9208,12.9354,2268700.0
2006-03-30 10:30:00,17.66,17.68,17.51,17.54,2849500.0,12.9427,12.9574,12.8328,12.8548,2849500.0
2006-03-30 11:00:00,17.54,17.58,17.45,17.54,1981400.0,12.8548,12.8841,12.7888,12.8548,1981400.0
2006-03-30 11:30:00,17.53,17.61,17.49,17.55,1510800.0,12.8475,12.9061,12.8182,12.8621,1510800.0
2006-03-30 12:00:00,17.55,17.65,17.55,17.63,1069400.0,12.8621,12.9354,12.8621,12.9208,1069400.0
2006-03-30 12:30:00,17.64,17.66,17.6,17.66,1488300.0,12.9281,12.9427,12.8988,12.9427,1488300.0
2006-03-30 13:00:00,17.66,17.67,17.57,17.64,1058200.0,12.9427,12.9501,12.8768,12.9281,1058200.0
2006-03-30 13:30:00,17.63,17.73,17.61,17.71,1870100.0,12.9208,12.994,12.9061,12.9794,1870100.0
2006-03-30 14:00:00,17.72,17.79,17.71,17.77,1662000.0,12.9867,13.038,12.9794,13.0234,1662000.0
2006-03-30 14:30:00,17.77,17.78,17.72,17.73,1123600.0,13.0234,13.0307,12.9867,12.994,1123600.0
2006-03-30 15:00:00,17.73,17.82,17.73,17.81,1747500.0,12.994,13.06,12.994,13.0527,1747500.0
2006-03-30 15:30:00,17.81,17.83,17.6,17.79,2186600.0,13.0527,13.0673,12.8988,13.038,2186600.0
2006-03-31 09:30:00,17.82,17.86,17.72,17.8,1593200.0,13.06,13.0893,12.9867,13.0454,1593200.0
2006-03-31 10:00:00,17.8,17.82,17.63,17.64,1206100.0,13.0454,13.06,12.9208,12.9281,1206100.0
2006-03-31 10:30:00,17.64,17.81,17.6,17.77,2055400.0,12.9281,13.0527,12.8988,13.0234,2055400.0
2006-03-31 11:00:00,17.76,17.76,17.64,17.64,1432700.0,13.016,13.016,12.9281,12.9281,1432700.0
2006-03-31 11:30:00,17.63,17.75,17.63,17.73,1305800.0,12.9208,13.0087,12.9208,12.994,1305800.0
2006-03-31 12:00:00,17.73,17.74,17.69,17.7,802800.0,12.994,13.0014,12.9647,12.9721,802800.0
2006-03-31 12:30:00,17.7,17.73,17.63,17.64,1431200.0,12.9721,12.994,12.9208,12.9281,1431200.0
2006-03-31 13:00:00,17.64,17.68,17.6,17.62,1369300.0,12.9281,12.9574,12.8988,12.9134,1369300.0
2006-03-31 13:30:00,17.62,17.64,17.51,17.55,2241200.0,12.9134,12.9281,12.8328,12.8621,2241200.0
2006-03-31 14:00:00,17.55,17.61,17.54,17.55,738700.0,12.8621,12.9061,12.8548,12.8621,738700.0
2006-03-31 14:30:00,17.55,17.61,17.51,17.55,1657800.0,12.8621,12.9061,12.8328,12.8621,1657800.0
2006-03-31 15:00:00,17.56,17.63,17.54,17.59,1105600.0,12.8695,12.9208,12.8548,12.8914,1105600.0
2006-03-31 15:30:00,17.59,17.62,17.52,17.55,1799200.0,12.8914,12.9134,12.8401,12.8621,1799200.0
2006-04-03 09:30:00,17.71,17.73,17.45,17.57,2567000.0,12.9794,12.994,12.7888,12.8768,2567000.0
2006-04-03 10:00:00,17.58,17.64,17.52,17.61,2114300.0,12.8841,12.9281,12.8401,12.9061,2114300.0
2006-04-03 10:30:00,17.61,17.72,17.58,17.71,1642500.0,12.9061,12.9867,12.8841,12.9794,1642500.0
2006-04-03 11:00:00,17.71,17.78,17.65,17.77,2058000.0,12.9794,13.0307,12.9354,13.0234,2058000.0
2006-04-03 11:30:00,17.77,17.9,17.62,17.87,2083000.0,13.0234,13.1186,12.9134,13.0967,2083000.0
2006-04-03 12:00:00,17.87,17.96,17.8,17.92,2203400.0,13.0967,13.1626,13.0454,13.1333,2203400.0
2006-04-03 12:30:00,17.92,17.94,17.87,17.92,1483700.0,13.1333,13.148,13.0967,13.1333,1483700.0
2006-04-03 13:00:00,17.91,17.92,17.78,17.87,1355900.0,13.126,13.1333,13.0307,13.0967,1355900.0
2006-04-03 13:30:00,17.87,17.93,17.85,17.86,746400.0,13.0967,13.1406,13.082,13.0893,746400.0
2006-04-03 14:00:00,17.87,17.88,17.82,17.86,1527800.0,13.0967,13.104,13.06,13.0893,1527800.0
2006-04-03 14:30:00,17.87,17.91,17.82,17.86,2533600.0,13.0967,13.126,13.06,13.0893,2533600.0
2006-04-03 15:00:00,17.87,17.91,17.86,17.86,1224400.0,13.0967,13.126,13.0893,13.0893,1224400.0
2006-04-03 15:30:00,17.86,17.86,17.67,17.8,3037300.0,13.0893,13.0893,12.9501,13.0454,3037300.0
2006-04-04 09:30:00,17.82,17.98,17.8,17.95,3270600.0,13.06,13.1773,13.0454,13.1553,3270600.0
2006-04-04 10:00:00,17.95,17.96,17.8,17.8,2962500.0,13.1553,13.1626,13.0454,13.0454,2962500.0
2006-04-04 10:30:00,17.81,17.83,17.69,17.77,2047000.0,13.0527,13.0673,12.9647,13.0234,2047000.0
2006-04-04 11:00:00,17.76,17.81,17.68,17.76,1533200.0,13.016,13.0527,12.9574,13.016,1533200.0
2006-04-04 11:30:00,17.76,17.79,17.7,17.78,3370100.0,13.016,13.038,12.9721,13.0307,3370100.0
2006-04-04 12:00:00,17.79,17.9,17.77,17.82,2245400.0,13.038,13.1186,13.0234,13.06,2245400.0
2006-04-04 12:30:00,17.82,17.84,17.77,17.79,1061900.0,13.06,13.0747,13.0234,13.038,1061900.0
2006-04-04 13:00:00,17.79,17.8,17.72,17.79,858800.0,13.038,13.0454,12.9867,13.038,858800.0
2006-04-04 13:30:00,17.78,17.8,17.71,17.78,773500.0,13.0307,13.0454,12.9794,13.0307,773500.0
2006-04-04 14:00:00,17.8,17.83,17.72,17.79,1359400.0,13.0454,13.0673,12.9867,13.038,1359400.0
2006-04-04 14:30:00,17.79,17.83,17.73,17.75,1680700.0,13.038,13.0673,12.994,13.0087,1680700.0
2006-04-04 15:00:00,17.75,17.8,17.74,17.77,843700.0,13.0087,13.0454,13.0014,13.0234,843700.0
2006-04-04 15:30:00,17.76,17.81,17.72,17.76,2234900.0,13.016,13.0527,12.9867,13.016,2234900.0
2006-04-05 09:30:00,17.79,17.95,17.75,17.91,3485200.0,13.038,13.1553,13.0087,13.126,3485200.0
2006-04-05 10:00:00,17.93,18.09,17.92,18.07,4256100.0,13.1406,13.2579,13.1333,13.2432,4256100.0
2006-04-05 10:30:00,18.08,18.08,17.9,17.91,2500800.0,13.2506,13.2506,13.1186,13.126,2500800.0
2006-04-05 11:00:00,17.91,18.05,17.91,18.03,1545300.0,13.126,13.2286,13.126,13.2139,1545300.0
2006-04-05 11:30:00,18.03,18.05,17.93,18.04,1068600.0,13.2139,13.2286,13.1406,13.2212,1068600.0
2006-04-05 12:00:00,18.04,18.05,18.01,18.03,574200.0,13.2212,13.2286,13.1993,13.2139,574200.0
2006-04-05 12:30:00,18.04,18.08,17.99,18.07,717700.0,13.2212,13.2506,13.1846,13.2432,717700.0
2006-04-05 13:00:00,18.08,18.21,18.07,18.2,1628200.0,13.2506,13.3458,13.2432,13.3385,1628200.0
2006-04-05 13:30:00,18.2,18.25,18.16,18.24,1152500.0,13.3385,13.3752,13.3092,13.3678,1152500.0
2006-04-05 14:00:00,18.25,18.26,18.18,18.25,1292200.0,13.3752,13.3825,13.3238,13.3752,1292200.0
2006-04-05 14:30:00,18.25,18.35,18.25,18.34,1863600.0,13.3752,13.4484,13.3752,13.4411,1863600.0
2006-04-05 15:00:00,18.34,18.36,18.24,18.34,2577900.0,13.4411,13.4558,13.3678,13.4411,2577900.0
2006-04-05 15:30:00,18.35,18.36,18.22,18.25,2437000.0,13.4484,13.4558,13.3532,13.3752,2437000.0
2006-04-06 09:30:00,18.33,18.43,18.29,18.37,2603900.0,13.4338,13.5071,13.4045,13.4631,2603900.0
2006-04-06 10:00:00,18.37,18.37,18.26,18.3,1719300.0,13.4631,13.4631,13.3825,13.4118,1719300.0
2006-04-06 10:30:00,18.29,18.44,18.26,18.44,1659100.0,13.4045,13.5144,13.3825,13.5144,1659100.0
2006-04-06 11:00:00,18.44,18.6,18.42,18.54,1983000.0,13.5144,13.6317,13.4997,13.5877,1983000.0
2006-04-06 11:30:00,18.54,18.59,18.38,18.38,1340100.0,13.5877,13.6243,13.4704,13.4704,1340100.0
2006-04-06 12:00:00,18.38,18.51,18.3,18.3,1050100.0,13.4704,13.5657,13.4118,13.4118,1050100.0
2006-04-06 12:30:00,18.3,18.4,18.3,18.36,770000.0,13.4118,13.4851,13.4118,13.4558,770000.0
2006-04-06 13:00:00,18.36,18.49,18.36,18.47,1134700.0,13.4558,13.551,13.4558,13.5364,1134700.0
2006-04-06 13:30:00,18.48,18.51,18.48,18.5,1340600.0,13.5437,13.5657,13.5437,13.5584,1340600.0
2006-04-06 14:00:00,18.5,18.55,18.42,18.45,1585600.0,13.5584,13.595,13.4997,13.5217,1585600.0
2006-04-06 14:30:00,18.44,18.47,18.39,18.44,811000.0,13.5144,13.5364,13.4778,13.5144,811000.0
2006-04-06 15:00:00,18.45,18.46,18.4,18.41,801800.0,13.5217,13.5291,13.4851,13.4924,801800.0
2006-04-06 15:30:00,18.4,18.45,18.37,18.43,1359800.0,13.4851,13.5217,13.4631,13.5071,1359800.0
2006-04-07 09:30:00,18.47,18.53,18.21,18.21,2473900.0,13.5364,13.5804,13.3458,13.3458,2473900.0
2006-04-07 10:00:00,18.2,18.25,18.09,18.1,2480800.0,13.3385,13.3752,13.2579,13.2652,2480800.0
2006-04-07 10:30:00,18.09,18.1,18.03,18.06,1725900.0,13.2579,13.2652,13.2139,13.2359,1725900.0
2006-04-07 11:00:00,18.07,18.17,18.03,18.11,1189300.0,13.2432,13.3165,13.2139,13.2725,1189300.0
2006-04-07 11:30:00,18.1,18.12,18.02,18.03,1421800.0,13.2652,13.2799,13.2066,13.2139,1421800.0
2006-04-07 12:00:00,18.03,18.13,18.03,18.07,1001000.0,13.2139,13.2872,13.2139,13.2432,1001000.0
2006-04-07 12:30:00,18.07,18.12,18.05,18.05,803500.0,13.2432,13.2799,13.2286,13.2286,803500.0
2006-04-07 13:00:00,18.05,18.1,18.03,18.06,878600.0,13.2286,13.2652,13.2139,13.2359,878600.0
2006-04-07 13:30:00,18.06,18.07,18.02,18.05,1049700.0,13.2359,13.2432,13.2066,13.2286,1049700.0
2006-04-07 14:00:00,18.05,18.1,18.04,18.05,531400.0,13.2286,13.2652,13.2212,13.2286,531400.0
2006-04-07 14:30:00,18.05,18.11,18.05,18.1,765600.0,13.2286,13.2725,13.2286,13.2652,765600.0
2006-04-07 15:00:00,18.1,18.1,18.02,18.02,1207400.0,13.2652,13.2652,13.2066,13.2066,1207400.0
2006-04-07 15:30:00,18.03,18.08,18.02,18.02,2295400.0,13.2139,13.2506,13.2066,13.2066,2295400.0
2006-04-10 09:30:00,17.65,17.77,17.61,17.65,4226600.0,12.9354,13.0234,12.9061,12.9354,4226600.0
2006-04-10 10:00:00,17.65,17.8,17.65,17.67,2072500.0,12.9354,13.0454,12.9354,12.9501,2072500.0
2006-04-10 10:30:00,17.67,17.81,17.67,17.76,1423800.0,12.9501,13.0527,12.9501,13.016,1423800.0
2006-04-10 11:00:00,17.76,17.84,17.74,17.8,2268500.0,13.016,13.0747,13.0014,13.0454,2268500.0
2006-04-10 11:30:00,17.81,17.86,17.75,17.76,709000.0,13.0527,13.0893,13.0087,13.016,709000.0
2006-04-10 12:00:00,17.76,17.82,17.74,17.81,781400.0,13.016,13.06,13.0014,13.0527,781400.0
2006-04-10 12:30:00,17.82,17.82,17.72,17.77,862100.0,13.06,13.06,12.9867,13.0234,862100.0
2006-04-10 13:00:00,17.78,17.78,17.69,17.7,957300.0,13.0307,13.0307,12.9647,12.9721,957300.0
2006-04-10 13:30:00,17.7,17.71,17.62,17.65,1470600.0,12.9721,12.9794,12.9134,12.9354,1470600.0
2006-04-10 14:00:00,17.65,17.66,17.59,17.59,2095800.0,12.9354,12.9427,12.8914,12.8914,2095800.0
2006-04-10 14:30:00,17.59,17.65,17.57,17.58,1115500.0,12.8914,12.9354,12.8768,12.8841,1115500.0
2006-04-10 15:00:00,17.58,17.64,17.58,17.62,1209800.0,12.8841,12.9281,12.8841,12.9134,1209800.0
2006-04-10 15:30:00,17.62,17.7,17.6,17.68,1956300.0,12.9134,12.9721,12.8988,12.9574,1956300.0
2006-04-11 09:30:00,17.68,17.8,17.64,17.64,2077900.0,12.9574,13.0454,12.9281,12.9281,2077900.0
2006-04-11 10:00:00,17.64,17.65,17.49,17.52,1919100.0,12.9281,12.9354,12.8182,12.8401,1919100.0
2006-04-11 10:30:00,17.52,17.52,17.39,17.44,2445200.0,12.8401,12.8401,12.7449,12.7815,2445200.0
2006-04-11 11:00:00,17.44,17.51,17.43,17.5,1329800.0,12.7815,12.8328,12.7742,12.8255,1329800.0
2006-04-11 11:30:00,17.5,17.61,17.43,17.45,1306600.0,12.8255,12.9061,12.7742,12.7888,1306600.0
2006-04-11 12:00:00,17.45,17.49,17.43,17.45,932400.0,12.7888,12.8182,12.7742,12.7888,932400.0
2006-04-11 12:30:00,17.45,17.5,17.44,17.45,720200.0,12.7888,12.8255,12.7815,12.7888,720200.0
2006-04-11 13:00:00,17.45,17.52,17.44,17.5,1040000.0,12.7888,12.8401,12.7815,12.8255,1040000.0
2006-04-11 13:30:00,17.5,17.51,17.41,17.42,882000.0,12.8255,12.8328,12.7595,12.7669,882000.0
2006-04-11 14:00:00,17.42,17.47,17.41,17.46,552000.0,12.7669,12.8035,12.7595,12.7962,552000.0
2006-04-11 14:30:00,17.46,17.53,17.4,17.45,1282000.0,12.7962,12.8475,12.7522,12.7888,1282000.0
2006-04-11 15:00:00,17.45,17.47,17.36,17.4,2353000.0,12.7888,12.8035,12.7229,12.7522,2353000.0
2006-04-11 15:30:00,17.4,17.53,17.32,17.51,3251100.0,12.7522,12.8475,12.6936,12.8328,3251100.0
2006-04-12 09:30:00,17.53,17.67,17.5,17.59,2014800.0,12.8475,12.9501,12.8255,12.8914,2014800.0
2006-04-12 10:00:00,17.58,17.72,17.58,17.64,1645900.0,12.8841,12.9867,12.8841,12.9281,1645900.0
2006-04-12 10:30:00,17.65,17.68,17.54,17.63,1657100.0,12.9354,12.9574,12.8548,12.9208,1657100.0
2006-04-12 11:00:00,17.63,17.67,17.59,17.63,1156100.0,12.9208,12.9501,12.8914,12.9208,1156100.0
2006-04-12 11:30:00,17.63,17.64,17.52,17.52,934800.0,12.9208,12.9281,12.8401,12.8401,934800.0
2006-04-12 12:00:00,17.52,17.57,17.48,17.49,1375200.0,12.8401,12.8768,12.8108,12.8182,1375200.0
2006-04-12 12:30:00,17.49,17.53,17.44,17.5,1000600.0,12.8182,12.8475,12.7815,12.8255,1000600.0
2006-04-12 13:00:00,17.5,17.53,17.47,17.52,1237900.0,12.8255,12.8475,12.8035,12.8401,1237900.0
2006-04-12 13:30:00,17.53,17.53,17.48,17.48,616000.0,12.8475,12.8475,12.8108,12.8108,616000.0
2006-04-12 14:00:00,17.49,17.5,17.45,17.46,1000600.0,12.8182,12.8255,12.7888,12.7962,1000600.0
2006-04-12 14:30:00,17.46,17.47,17.42,17.44,785300.0,12.7962,12.8035,12.7669,12.7815,785300.0
2006-04-12 15:00:00,17.43,17.52,17.41,17.5,1798900.0,12.7742,12.8401,12.7595,12.8255,1798900.0
2006-04-12 15:30:00,17.51,17.52,17.42,17.43,2828500.0,12.8328,12.8401,12.7669,12.7742,2828500.0
2006-04-13 09:30:00,17.65,17.92,17.65,17.77,5077900.0,12.9354,13.1333,12.9354,13.0234,5077900.0
2006-04-13 10:00:00,17.77,18.0,17.76,17.95,3577000.0,13.0234,13.1919,13.016,13.1553,3577000.0
2006-04-13 10:30:00,17.95,18.02,17.93,18.02,2406700.0,13.1553,13.2066,13.1406,13.2066,2406700.0
2006-04-13 11:00:00,18.01,18.26,18.0,18.22,3250200.0,13.1993,13.3825,13.1919,13.3532,3250200.0
2006-04-13 11:30:00,18.22,18.27,18.19,18.2,1762200.0,13.3532,13.3898,13.3312,13.3385,1762200.0
2006-04-13 12:00:00,18.2,18.25,18.16,18.17,1094500.0,13.3385,13.3752,13.3092,13.3165,1094500.0
2006-04-13 12:30:00,18.17,18.2,18.13,18.16,1141400.0,13.3165,13.3385,13.2872,13.3092,1141400.0
2006-04-13 13:00:00,18.17,18.21,18.13,18.17,1611300.0,13.3165,13.3458,13.2872,13.3165,1611300.0
2006-04-13 13:30:00,18.17,18.23,18.14,18.22,4284200.0,13.3165,13.3605,13.2945,13.3532,4284200.0
2006-04-13 14:00:00,18.22,18.23,18.17,18.2,1562300.0,13.3532,13.3605,13.3165,13.3385,1562300.0
2006-04-13 14:30:00,18.2,18.22,18.12,18.15,1868000.0,13.3385,13.3532,13.2799,13.3019,1868000.0
2006-04-13 15:00:00,18.15,18.17,18.08,18.1,2697700.0,13.3019,13.3165,13.2506,13.2652,2697700.0
2006-04-13 15:30:00,18.11,18.16,18.09,18.1,5724900.0,13.2725,13.3092,13.2579,13.2652,5724900.0
2006-04-17 09:30:00,18.01,18.22,18.0,18.1,1937400.0,13.1993,13.3532,13.1919,13.2652,1937400.0
2006-04-17 10:00:00,18.1,18.16,18.06,18.08,1267700.0,13.2652,13.3092,13.2359,13.2506,1267700.0
2006-04-17 10:30:00,18.09,18.12,18.0,18.05,1028300.0,13.2579,13.2799,13.1919,13.2286,1028300.0
2006-04-17 11:00:00,18.05,18.06,17.84,17.9,2361500.0,13.2286,13.2359,13.0747,13.1186,2361500.0
2006-04-17 11:30:00,17.9,17.92,17.84,17.88,1361200.0,13.1186,13.1333,13.0747,13.104,1361200.0
2006-04-17 12:00:00,17.87,17.91,17.8,17.8,1411500.0,13.0967,13.126,13.0454,13.0454,1411500.0
2006-04-17 12:30:00,17.8,17.85,17.72,17.74,2186400.0,13.0454,13.082,12.9867,13.0014,2186400.0
2006-04-17 13:00:00,17.74,17.75,17.57,17.6,2402800.0,13.0014,13.0087,12.8768,12.8988,2402800.0
2006-04-17 13:30:00,17.61,17.69,17.53,17.6,2718000.0,12.9061,12.9647,12.8475,12.8988,2718000.0
2006-04-17 14:00:00,17.59,17.63,17.57,17.58,1456900.0,12.8914,12.9208,12.8768,12.8841,1456900.0
2006-04-17 14:30:00,17.58,17.59,17.54,17.57,2252600.0,12.8841,12.8914,12.8548,12.8768,2252600.0
2006-04-17 15:00:00,17.57,17.61,17.53,17.6,1235000.0,12.8768,12.9061,12.8475,12.8988,1235000.0
2006-04-17 15:30:00,17.61,17.67,17.56,17.64,1922400.0,12.9061,12.9501,12.8695,12.9281,1922400.0
2006-04-18 09:30:00,17.7,17.83,17.6,17.78,3304600.0,12.9721,13.0673,12.8988,13.0307,3304600.0
2006-04-18 10:00:00,17.78,17.8,17.68,17.73,1394700.0,13.0307,13.0454,12.9574,12.994,1394700.0
2006-04-18 10:30:00,17.73,17.8,17.73,17.77,1103000.0,12.994,13.0454,12.994,13.0234,1103000.0
2006-04-18 11:00:00,17.77,17.78,17.68,17.71,931600.0,13.0234,13.0307,12.9574,12.9794,931600.0
2006-04-18 11:30:00,17.71,17.87,17.68,17.85,2148700.0,12.9794,13.0967,12.9574,13.082,2148700.0
2006-04-18 12:00:00,17.86,17.9,17.83,17.87,1649400.0,13.0893,13.1186,13.0673,13.0967,1649400.0
2006-04-18 12:30:00,17.87,17.95,17.83,17.95,823900.0,13.0967,13.1553,13.0673,13.1553,823900.0
2006-04-18 13:00:00,17.95,17.99,17.91,17.94,977600.0,13.1553,13.1846,13.126,13.148,977600.0
2006-04-18 13:30:00,17.94,17.94,17.82,17.87,763200.0,13.148,13.148,13.06,13.0967,763200.0
2006-04-18 14:00:00,17.88,18.09,17.87,17.97,2178900.0,13.104,13.2579,13.0967,13.1699,2178900.0
2006-04-18 14:30:00,17.97,18.1,17.95,18.09,1377400.0,13.1699,13.2652,13.1553,13.2579,1377400.0
2006-04-18 15:00:00,18.08,18.23,18.07,18.19,2428700.0,13.2506,13.3605,13.2432,13.3312,2428700.0
2006-04-18 15:30:00,18.18,18.21,18.1,18.14,2196300.0,13.3238,13.3458,13.2652,13.2945,2196300.0
2006-04-19 09:30:00,18.31,18.4,18.24,18.3,4397400.0,13.4191,13.4851,13.3678,13.4118,4397400.0
2006-04-19 10:00:00,18.3,18.3,18.09,18.21,2800200.0,13.4118,13.4118,13.2579,13.3458,2800200.0
2006-04-19 10:30:00,18.2,18.21,18.09,18.18,1573600.0,13.3385,13.3458,13.2579,13.3238,1573600.0
2006-04-19 11:00:00,18.18,18.27,18.17,18.24,1148300.0,13.3238,13.3898,13.3165,13.3678,1148300.0
2006-04-19 11:30:00,18.24,18.28,18.17,18.18,821400.0,13.3678,13.3971,13.3165,13.3238,821400.0
2006-04-19 12:00:00,18.18,18.36,18.15,18.31,1524600.0,13.3238,13.4558,13.3019,13.4191,1524600.0
2006-04-19 12:30:00,18.31,18.33,18.24,18.28,852900.0,13.4191,13.4338,13.3678,13.3971,852900.0
2006-04-19 13:00:00,18.28,18.32,18.24,18.26,1261100.0,13.3971,13.4265,13.3678,13.3825,1261100.0
2006-04-19 13:30:00,18.27,18.36,18.26,18.35,617200.0,13.3898,13.4558,13.3825,13.4484,617200.0
2006-04-19 14:00:00,18.34,18.37,18.25,18.27,1241700.0,13.4411,13.4631,13.3752,13.3898,1241700.0
2006-04-19 14:30:00,18.27,18.3,18.25,18.27,695200.0,13.3898,13.4118,13.3752,13.3898,695200.0
2006-04-19 15:00:00,18.27,18.41,18.26,18.37,2085700.0,13.3898,13.4924,13.3825,13.4631,2085700.0
2006-04-19 15:30:00,18.37,18.38,18.3,18.31,1818200.0,13.4631,13.4704,13.4118,13.4191,1818200.0
2006-04-20 09:30:00,18.1,18.44,18.07,18.42,3492200.0,13.2652,13.5144,13.2432,13.4997,3492200.0
2006-04-20 10:00:00,18.42,18.84,18.39,18.75,3517100.0,13.4997,13.8076,13.4778,13.7416,3517100.0
2006-04-20 10:30:00,18.75,18.81,18.56,18.58,3462600.0,13.7416,13.7856,13.6023,13.617,3462600.0
2006-04-20 11:00:00,18.58,18.64,18.41,18.47,2140000.0,13.617,13.661,13.4924,13.5364,2140000.0
2006-04-20 11:30:00,18.47,18.53,18.4,18.43,1455400.0,13.5364,13.5804,13.4851,13.5071,1455400.0
2006-04-20 12:00:00,18.42,18.52,18.4,18.43,1611600.0,13.4997,13.573,13.4851,13.5071,1611600.0
2006-04-20 12:30:00,18.44,18.61,18.42,18.6,2216500.0,13.5144,13.639,13.4997,13.6317,2216500.0
2006-04-20 13:00:00,18.59,18.63,18.46,18.56,1285100.0,13.6243,13.6536,13.5291,13.6023,1285100.0
2006-04-20 13:30:00,18.56,18.57,18.5,18.54,902200.0,13.6023,13.6097,13.5584,13.5877,902200.0
2006-04-20 14:00:00,18.54,18.62,18.53,18.58,1255700.0,13.5877,13.6463,13.5804,13.617,1255700.0
2006-04-20 14:30:00,18.57,18.65,18.56,18.64,1238800.0,13.6097,13.6683,13.6023,13.661,1238800.0
2006-04-20 15:00:00,18.65,18.69,18.63,18.64,1218800.0,13.6683,13.6976,13.6536,13.661,1218800.0
2006-04-20 15:30:00,18.65,18.67,18.54,18.57,1902700.0,13.6683,13.683,13.5877,13.6097,1902700.0
2006-04-21 09:30:00,18.64,18.7,18.27,18.31,5052100.0,13.661,13.7049,13.3898,13.4191,5052100.0
2006-04-21 10:00:00,18.32,18.33,18.24,18.26,3215400.0,13.4265,13.4338,13.3678,13.3825,3215400.0
2006-04-21 10:30:00,18.26,18.31,18.2,18.25,1699800.0,13.3825,13.4191,13.3385,13.3752,1699800.0
2006-04-21 11:00:00,18.24,18.27,18.15,18.15,1724200.0,13.3678,13.3898,13.3019,13.3019,1724200.0
2006-04-21 11:30:00,18.15,18.17,18.12,18.14,1367200.0,13.3019,13.3165,13.2799,13.2945,1367200.0
2006-04-21 12:00:00,18.14,18.16,18.1,18.13,700600.0,13.2945,13.3092,13.2652,13.2872,700600.0
2006-04-21 12:30:00,18.13,18.15,18.11,18.13,408900.0,13.2872,13.3019,13.2725,13.2872,408900.0
2006-04-21 13:00:00,18.13,18.17,18.13,18.16,692100.0,13.2872,13.3165,13.2872,13.3092,692100.0
2006-04-21 13:30:00,18.16,18.17,18.13,18.13,805300.0,13.3092,13.3165,13.2872,13.2872,805300.0
2006-04-21 14:00:00,18.14,18.14,18.01,18.08,2358600.0,13.2945,13.2945,13.1993,13.2506,2358600.0
2006-04-21 14:30:00,18.08,18.1,18.05,18.05,1632100.0,13.2506,13.2652,13.2286,13.2286,1632100.0
2006-04-21 15:00:00,18.05,18.06,17.95,17.98,1356700.0,13.2286,13.2359,13.1553,13.1773,1356700.0
2006-04-21 15:30:00,17.98,18.1,17.98,18.05,2860600.0,13.1773,13.2652,13.1773,13.2286,2860600.0
2006-04-24 09:30:00,18.02,18.02,17.9,17.91,1597000.0,13.2066,13.2066,13.1186,13.126,1597000.0
2006-04-24 10:00:00,17.91,17.93,17.82,17.87,1508300.0,13.126,13.1406,13.06,13.0967,1508300.0
2006-04-24 10:30:00,17.87,17.95,17.84,17.85,1012900.0,13.0967,13.1553,13.0747,13.082,1012900.0
2006-04-24 11:00:00,17.84,17.88,17.81,17.85,649700.0,13.0747,13.104,13.0527,13.082,649700.0
2006-04-24 11:30:00,17.85,17.88,17.79,17.81,1094600.0,13.082,13.104,13.038,13.0527,1094600.0
2006-04-24 12:00:00,17.81,17.84,17.76,17.79,1112200.0,13.0527,13.0747,13.016,13.038,1112200.0
2006-04-24 12:30:00,17.79,17.91,17.77,17.9,1341100.0,13.038,13.126,13.0234,13.1186,1341100.0
2006-04-24 13:00:00,17.9,17.92,17.86,17.87,537100.0,13.1186,13.1333,13.0893,13.0967,537100.0
2006-04-24 13:30:00,17.87,17.9,17.85,17.87,642600.0,13.0967,13.1186,13.082,13.0967,642600.0
2006-04-24 14:00:00,17.87,17.94,17.8,17.91,1022300.0,13.0967,13.148,13.0454,13.126,1022300.0
2006-04-24 14:30:00,17.9,17.94,17.85,17.87,724000.0,13.1186,13.148,13.082,13.0967,724000.0
2006-04-24 15:00:00,17.87,17.9,17.85,17.85,1102000.0,13.0967,13.1186,13.082,13.082,1102000.0
2006-04-24 15:30:00,17.86,17.93,17.85,17.9,2087100.0,13.0893,13.1406,13.082,13.1186,2087100.0
2006-04-25 09:30:00,17.9,18.0,17.89,17.99,1974400.0,13.1186,13.1919,13.1113,13.1846,1974400.0
2006-04-25 10:00:00,17.99,18.0,17.77,17.82,1729700.0,13.1846,13.1919,13.0234,13.06,1729700.0
2006-04-25 10:30:00,17.82,17.91,17.78,17.84,1282900.0,13.06,13.126,13.0307,13.0747,1282900.0
2006-04-25 11:00:00,17.84,17.88,17.81,17.83,880900.0,13.0747,13.104,13.0527,13.0673,880900.0
2006-04-25 11:30:00,17.82,17.84,17.74,17.8,712300.0,13.06,13.0747,13.0014,13.0454,712300.0
2006-04-25 12:00:00,17.79,17.87,17.78,17.87,1487200.0,13.038,13.0967,13.0307,13.0967,1487200.0
2006-04-25 12:30:00,17.87,17.88,17.81,17.81,638300.0,13.0967,13.104,13.0527,13.0527,638300.0
2006-04-25 13:00:00,17.81,17.82,17.75,17.77,654100.0,13.0527,13.06,13.0087,13.0234,654100.0
2006-04-25 13:30:00,17.76,17.84,17.76,17.8,753300.0,13.016,13.0747,13.016,13.0454,753300.0
2006-04-25 14:00:00,17.81,17.92,17.77,17.91,1491800.0,13.0527,13.1333,13.0234,13.126,1491800.0
2006-04-25 14:30:00,17.91,17.94,17.8,17.81,1286200.0,13.126,13.148,13.0454,13.0527,1286200.0
2006-04-25 15:00:00,17.81,17.85,17.78,17.83,668200.0,13.0527,13.082,13.0307,13.0673,668200.0
2006-04-25 15:30:00,17.83,17.9,17.81,17.86,1409300.0,13.0673,13.1186,13.0527,13.0893,1409300.0
2006-04-26 09:30:00,17.87,18.06,17.86,17.94,2484600.0,13.0967,13.2359,13.0893,13.148,2484600.0
2006-04-26 10:00:00,17.94,17.99,17.86,17.96,1764800.0,13.148,13.1846,13.0893,13.1626,1764800.0
2006-04-26 10:30:00,17.96,17.99,17.82,17.82,1398000.0,13.1626,13.1846,13.06,13.06,1398000.0
2006-04-26 11:00:00,17.83,17.84,17.66,17.68,1710500.0,13.0673,13.0747,12.9427,12.9574,1710500.0
2006-04-26 11:30:00,17.68,17.78,17.62,17.76,2393200.0,12.9574,13.0307,12.9134,13.016,2393200.0
2006-04-26 12:00:00,17.77,17.78,17.64,17.72,1987500.0,13.0234,13.0307,12.9281,12.9867,1987500.0
2006-04-26 12:30:00,17.72,17.79,17.72,17.75,665200.0,12.9867,13.038,12.9867,13.0087,665200.0
2006-04-26 13:00:00,17.75,17.91,17.74,17.79,2541100.0,13.0087,13.126,13.0014,13.038,2541100.0
2006-04-26 13:30:00,17.78,17.89,17.76,17.88,754300.0,13.0307,13.1113,13.016,13.104,754300.0
2006-04-26 14:00:00,17.88,17.89,17.8,17.81,984100.0,13.104,13.1113,13.0454,13.0527,984100.0
2006-04-26 14:30:00,17.81,17.87,17.8,17.85,599800.0,13.0527,13.0967,13.0454,13.082,599800.0
2006-04-26 15:00:00,17.85,17.88,17.74,17.83,1265100.0,13.082,13.104,13.0014,13.0673,1265100.0
2006-04-26 15:30:00,17.83,17.93,17.82,17.9,1880800.0,13.0673,13.1406,13.06,13.1186,1880800.0
2006-04-27 09:30:00,17.8,17.92,17.64,17.91,2233500.0,13.0454,13.1333,12.9281,13.126,2233500.0
2006-04-27 10:00:00,17.91,18.1,17.87,17.99,4927400.0,13.126,13.2652,13.0967,13.1846,4927400.0
2006-04-27 10:30:00,17.99,18.04,17.84,17.96,2203000.0,13.1846,13.2212,13.0747,13.1626,2203000.0
2006-04-27 11:00:00,17.96,18.24,17.93,18.24,3337800.0,13.1626,13.3678,13.1406,13.3678,3337800.0
2006-04-27 11:30:00,18.23,18.25,18.18,18.24,1387500.0,13.3605,13.3752,13.3238,13.3678,1387500.0
2006-04-27 12:00:00,18.24,18.5,18.24,18.43,2294400.0,13.3678,13.5584,13.3678,13.5071,2294400.0
2006-04-27 12:30:00,18.43,18.44,18.31,18.37,1031100.0,13.5071,13.5144,13.4191,13.4631,1031100.0
2006-04-27 13:00:00,18.37,18.38,18.25,18.32,2050500.0,13.4631,13.4704,13.3752,13.4265,2050500.0
2006-04-27 13:30:00,18.32,18.34,18.25,18.25,758500.0,13.4265,13.4411,13.3752,13.3752,758500.0
2006-04-27 14:00:00,18.25,18.31,18.23,18.31,1083300.0,13.3752,13.4191,13.3605,13.4191,1083300.0
2006-04-27 14:30:00,18.31,18.41,18.26,18.33,2112000.0,13.4191,13.4924,13.3825,13.4338,2112000.0
2006-04-27 15:00:00,18.33,18.37,18.31,18.36,2634200.0,13.4338,13.4631,13.4191,13.4558,2634200.0
2006-04-27 15:30:00,18.36,18.37,18.26,18.33,3213700.0,13.4558,13.4631,13.3825,13.4338,3213700.0
2006-04-28 09:30:00,18.25,18.3,18.04,18.22,2829000.0,13.3752,13.4118,13.2212,13.3532,2829000.0
2006-04-28 10:00:00,18.22,18.3,18.1,18.29,1730800.0,13.3532,13.4118,13.2652,13.4045,1730800.0
2006-04-28 10:30:00,18.28,18.29,18.15,18.16,1140100.0,13.3971,13.4045,13.3019,13.3092,1140100.0
2006-04-28 11:00:00,18.16,18.19,18.1,18.13,1074500.0,13.3092,13.3312,13.2652,13.2872,1074500.0
2006-04-28 11:30:00,18.12,18.13,18.01,18.09,1932900.0,13.2799,13.2872,13.1993,13.2579,1932900.0
2006-04-28 12:00:00,18.09,18.09,18.01,18.04,634300.0,13.2579,13.2579,13.1993,13.2212,634300.0
2006-04-28 12:30:00,18.04,18.06,17.96,18.02,1138800.0,13.2212,13.2359,13.1626,13.2066,1138800.0
2006-04-28 13:00:00,18.01,18.12,17.98,18.05,1015800.0,13.1993,13.2799,13.1773,13.2286,1015800.0
2006-04-28 13:30:00,18.05,18.07,17.99,18.02,747300.0,13.2286,13.2432,13.1846,13.2066,747300.0
2006-04-28 14:00:00,18.02,18.04,17.98,17.98,549500.0,13.2066,13.2212,13.1773,13.1773,549500.0
2006-04-28 14:30:00,17.99,18.04,17.96,18.0,1164500.0,13.1846,13.2212,13.1626,13.1919,1164500.0
2006-04-28 15:00:00,18.01,18.02,17.95,18.0,2322400.0,13.1993,13.2066,13.1553,13.1919,2322400.0
2006-04-28 15:30:00,18.0,18.04,17.95,17.95,1903500.0,13.1919,13.2212,13.1553,13.1553,1903500.0
2006-05-01 09:30:00,18.0,18.0,17.82,17.83,1790800.0,13.1919,13.1919,13.06,13.0673,1790800.0
2006-05-01 10:00:00,17.84,17.85,17.71,17.74,1864400.0,13.0747,13.082,12.9794,13.0014,1864400.0
2006-05-01 10:30:00,17.74,17.84,17.73,17.82,1410000.0,13.0014,13.0747,12.994,13.06,1410000.0
2006-05-01 11:00:00,17.82,17.85,17.73,17.79,1342500.0,13.06,13.082,12.994,13.038,1342500.0
2006-05-01 11:30:00,17.79,17.81,17.76,17.77,777500.0,13.038,13.0527,13.016,13.0234,777500.0
2006-05-01 12:00:00,17.78,17.79,17.75,17.77,698700.0,13.0307,13.038,13.0087,13.0234,698700.0
2006-05-01 12:30:00,17.78,17.79,17.76,17.77,1080700.0,13.0307,13.038,13.016,13.0234,1080700.0
2006-05-01 13:00:00,17.77,17.8,17.7,17.72,1667000.0,13.0234,13.0454,12.9721,12.9867,1667000.0
2006-05-01 13:30:00,17.72,17.73,17.65,17.69,1953400.0,12.9867,12.994,12.9354,12.9647,1953400.0
2006-05-01 14:00:00,17.69,17.71,17.67,17.7,814200.0,12.9647,12.9794,12.9501,12.9721,814200.0
2006-05-01 14:30:00,17.7,17.76,17.7,17.75,795100.0,12.9721,13.016,12.9721,13.0087,795100.0
2006-05-01 15:00:00,17.75,17.76,17.63,17.66,1935600.0,13.0087,13.016,12.9208,12.9427,1935600.0
2006-05-01 15:30:00,17.66,17.69,17.59,17.65,3093800.0,12.9427,12.9647,12.8914,12.9354,3093800.0
2006-05-02 09:30:00,17.68,17.79,17.6,17.67,2324000.0,12.9574,13.038,12.8988,12.9501,2324000.0
2006-05-02 10:00:00,17.67,17.8,17.62,17.75,1668400.0,12.9501,13.0454,12.9134,13.0087,1668400.0
2006-05-02 10:30:00,17.75,17.8,17.68,17.74,1290500.0,13.0087,13.0454,12.9574,13.0014,1290500.0
2006-05-02 11:00:00,17.73,17.77,17.7,17.76,823900.0,12.994,13.0234,12.9721,13.016,823900.0
2006-05-02 11:30:00,17.76,17.78,17.71,17.73,498600.0,13.016,13.0307,12.9794,12.994,498600.0
2006-05-02 12:00:00,17.74,17.82,17.72,17.75,1084700.0,13.0014,13.06,12.9867,13.0087,1084700.0
2006-05-02 12:30:00,17.76,17.85,17.76,17.8,746000.0,13.016,13.082,13.016,13.0454,746000.0
2006-05-02 13:00:00,17.8,17.81,17.75,17.76,533900.0,13.0454,13.0527,13.0087,13.016,533900.0
2006-05-02 13:30:00,17.76,17.8,17.71,17.72,597100.0,13.016,13.0454,12.9794,12.9867,597100.0
2006-05-02 14:00:00,17.72,17.76,17.66,17.67,1366800.0,12.9867,13.016,12.9427,12.9501,1366800.0
2006-05-02 14:30:00,17.67,17.72,17.65,17.71,1084800.0,12.9501,12.9867,12.9354,12.9794,1084800.0
2006-05-02 15:00:00,17.72,17.75,17.67,17.71,1613900.0,12.9867,13.0087,12.9501,12.9794,1613900.0
2006-05-02 15:30:00,17.71,17.75,17.68,17.69,1048200.0,12.9794,13.0087,12.9574,12.9647,1048200.0
2006-05-03 09:30:00,17.68,17.86,17.68,17.8,1782000.0,12.9574,13.0893,12.9574,13.0454,1782000.0
2006-05-03 10:00:00,17.81,17.84,17.71,17.76,1588300.0,13.0527,13.0747,12.9794,13.016,1588300.0
2006-05-03 10:30:00,17.75,17.91,17.72,17.9,1724100.0,13.0087,13.126,12.9867,13.1186,1724100.0
2006-05-03 11:00:00,17.9,18.06,17.89,17.99,2987500.0,13.1186,13.2359,13.1113,13.1846,2987500.0
2006-05-03 11:30:00,17.99,18.01,17.88,17.97,2014800.0,13.1846,13.1993,13.104,13.1699,2014800.0
2006-05-03 12:00:00,17.97,17.97,17.88,17.9,1327500.0,13.1699,13.1699,13.104,13.1186,1327500.0
2006-05-03 12:30:00,17.89,17.99,17.83,17.97,1237200.0,13.1113,13.1846,13.0673,13.1699,1237200.0
2006-05-03 13:00:00,17.96,17.99,17.9,17.96,716100.0,13.1626,13.1846,13.1186,13.1626,716100.0
2006-05-03 13:30:00,17.95,18.04,17.92,18.0,1842900.0,13.1553,13.2212,13.1333,13.1919,1842900.0
2006-05-03 14:00:00,18.01,18.02,17.85,17.88,1050800.0,13.1993,13.2066,13.082,13.104,1050800.0
2006-05-03 14:30:00,17.88,17.96,17.85,17.88,931200.0,13.104,13.1626,13.082,13.104,931200.0
2006-05-03 15:00:00,17.88,18.04,17.88,18.02,1482400.0,13.104,13.2212,13.104,13.2066,1482400.0
2006-05-03 15:30:00,18.02,18.1,17.99,18.06,3416300.0,13.2066,13.2652,13.1846,13.2359,3416300.0
2006-05-04 09:30:00,18.19,18.49,18.12,18.48,4101900.0,13.3312,13.551,13.2799,13.5437,4101900.0
2006-05-04 10:00:00,18.48,18.62,18.44,18.53,3920400.0,13.5437,13.6463,13.5144,13.5804,3920400.0
2006-05-04 10:30:00,18.54,18.57,18.43,18.44,1814500.0,13.5877,13.6097,13.5071,13.5144,1814500.0
2006-05-04 11:00:00,18.44,18.54,18.44,18.53,1257600.0,13.5144,13.5877,13.5144,13.5804,1257600.0
2006-05-04 11:30:00,18.54,18.64,18.53,18.62,1688800.0,13.5877,13.661,13.5804,13.6463,1688800.0
2006-05-04 12:00:00,18.62,18.63,18.55,18.58,1504000.0,13.6463,13.6536,13.595,13.617,1504000.0
2006-05-04 12:30:00,18.58,18.58,18.49,18.51,1092600.0,13.617,13.617,13.551,13.5657,1092600.0
2006-05-04 13:00:00,18.51,18.56,18.49,18.55,864200.0,13.5657,13.6023,13.551,13.595,864200.0
2006-05-04 13:30:00,18.54,18.63,18.53,18.6,1297800.0,13.5877,13.6536,13.5804,13.6317,1297800.0
2006-05-04 14:00:00,18.6,18.62,18.55,18.61,1462000.0,13.6317,13.6463,13.595,13.639,1462000.0
2006-05-04 14:30:00,18.61,18.68,18.6,18.66,2482300.0,13.639,13.6903,13.6317,13.6756,2482300.0
2006-05-04 15:00:00,18.66,18.68,18.55,18.56,2029200.0,13.6756,13.6903,13.595,13.6023,2029200.0
2006-05-04 15:30:00,18.57,18.6,18.53,18.55,2040300.0,13.6097,13.6317,13.5804,13.595,2040300.0
2006-05-05 09:30:00,18.69,18.85,18.66,18.78,3064400.0,13.6976,13.8149,13.6756,13.7636,3064400.0
2006-05-05 10:00:00,18.78,18.84,18.68,18.73,3166200.0,13.7636,13.8076,13.6903,13.7269,3166200.0
2006-05-05 10:30:00,18.73,18.84,18.73,18.81,1630100.0,13.7269,13.8076,13.7269,13.7856,1630100.0
2006-05-05 11:00:00,18.8,18.9,18.78,18.9,2358700.0,13.7782,13.8515,13.7636,13.8515,2358700.0
2006-05-05 11:30:00,18.9,18.99,18.88,18.93,2126000.0,13.8515,13.9175,13.8369,13.8735,2126000.0
2006-05-05 12:00:00,18.94,19.05,18.93,18.94,1278100.0,13.8808,13.9615,13.8735,13.8808,1278100.0
2006-05-05 12:30:00,18.94,18.95,18.87,18.89,1522400.0,13.8808,13.8882,13.8295,13.8442,1522400.0
2006-05-05 13:00:00,18.88,18.89,18.79,18.87,2253700.0,13.8369,13.8442,13.7709,13.8295,2253700.0
2006-05-05 13:30:00,18.87,18.99,18.87,18.96,1441000.0,13.8295,13.9175,13.8295,13.8955,1441000.0
2006-05-05 14:00:00,18.96,18.96,18.91,18.93,1304200.0,13.8955,13.8955,13.8589,13.8735,1304200.0
2006-05-05 14:30:00,18.93,18.99,18.93,18.98,887800.0,13.8735,13.9175,13.8735,13.9102,887800.0
2006-05-05 15:00:00,18.97,19.03,18.97,19.0,3395900.0,13.9028,13.9468,13.9028,13.9248,3395900.0
2006-05-05 15:30:00,19.01,19.11,19.0,19.05,5176300.0,13.9321,14.0054,13.9248,13.9615,5176300.0
2006-05-08 09:30:00,19.01,19.15,18.91,19.1,2986300.0,13.9321,14.0347,13.8589,13.9981,2986300.0
2006-05-08 10:00:00,19.1,19.2,18.97,19.18,1880600.0,13.9981,14.0714,13.9028,14.0567,1880600.0
2006-05-08 10:30:00,19.18,19.19,19.01,19.06,1778000.0,14.0567,14.0641,13.9321,13.9688,1778000.0
2006-05-08 11:00:00,19.06,19.08,18.96,19.0,1616800.0,13.9688,13.9834,13.8955,13.9248,1616800.0
2006-05-08 11:30:00,19.01,19.09,18.99,19.04,827400.0,13.9321,13.9908,13.9175,13.9541,827400.0
2006-05-08 12:00:00,19.04,19.05,19.01,19.04,491800.0,13.9541,13.9615,13.9321,13.9541,491800.0
2006-05-08 12:30:00,19.05,19.07,18.96,18.99,1136200.0,13.9615,13.9761,13.8955,13.9175,1136200.0
2006-05-08 13:00:00,19.0,19.0,18.96,18.99,433300.0,13.9248,13.9248,13.8955,13.9175,433300.0
2006-05-08 13:30:00,18.99,18.99,18.91,18.95,1229300.0,13.9175,13.9175,13.8589,13.8882,1229300.0
2006-05-08 14:00:00,18.95,19.0,18.94,19.0,797800.0,13.8882,13.9248,13.8808,13.9248,797800.0
2006-05-08 14:30:00,19.0,19.0,18.94,18.95,857100.0,13.9248,13.9248,13.8808,13.8882,857100.0
2006-05-08 15:00:00,18.95,18.98,18.93,18.96,632700.0,13.8882,13.9102,13.8735,13.8955,632700.0
2006-05-08 15:30:00,18.96,19.0,18.91,18.91,2499000.0,13.8955,13.9248,13.8589,13.8589,2499000.0
2006-05-09 09:30:00,18.88,18.89,18.45,18.47,3509700.0,13.8369,13.8442,13.5217,13.5364,3509700.0
2006-05-09 10:00:00,18.48,18.57,18.46,18.56,2972400.0,13.5437,13.6097,13.5291,13.6023,2972400.0
2006-05-09 10:30:00,18.56,18.57,18.52,18.55,1032300.0,13.6023,13.6097,13.573,13.595,1032300.0
2006-05-09 11:00:00,18.55,18.62,18.5,18.51,1497300.0,13.595,13.6463,13.5584,13.5657,1497300.0
2006-05-09 11:30:00,18.51,18.56,18.49,18.54,1219000.0,13.5657,13.6023,13.551,13.5877,1219000.0
2006-05-09 12:00:00,18.54,18.56,18.48,18.52,1536900.0,13.5877,13.6023,13.5437,13.573,1536900.0
2006-05-09 12:30:00,18.52,18.54,18.51,18.53,510800.0,13.573,13.5877,13.5657,13.5804,510800.0
2006-05-09 13:00:00,18.54,18.55,18.51,18.53,1287100.0,13.5877,13.595,13.5657,13.5804,1287100.0
2006-05-09 13:30:00,18.53,18.53,18.48,18.52,1558800.0,13.5804,13.5804,13.5437,13.573,1558800.0
2006-05-09 14:00:00,18.52,18.6,18.51,18.55,1693700.0,13.573,13.6317,13.5657,13.595,1693700.0
2006-05-09 14:30:00,18.54,18.56,18.52,18.52,804500.0,13.5877,13.6023,13.573,13.573,804500.0
2006-05-09 15:00:00,18.53,18.53,18.46,18.47,1512800.0,13.5804,13.5804,13.5291,13.5364,1512800.0
2006-05-09 15:30:00,18.47,18.62,18.47,18.61,1941500.0,13.5364,13.6463,13.5364,13.639,1941500.0
2006-05-10 09:30:00,18.52,18.58,18.41,18.42,1776900.0,13.573,13.617,13.4924,13.4997,1776900.0
2006-05-10 10:00:00,18.42,18.45,18.35,18.38,1466300.0,13.4997,13.5217,13.4484,13.4704,1466300.0
2006-05-10 10:30:00,18.38,18.46,18.36,18.38,995000.0,13.4704,13.5291,13.4558,13.4704,995000.0
2006-05-10 11:00:00,18.38,18.4,18.35,18.37,865400.0,13.4704,13.4851,13.4484,13.4631,865400.0
2006-05-10 11:30:00,18.36,18.39,18.28,18.34,1573300.0,13.4558,13.4778,13.3971,13.4411,1573300.0
2006-05-10 12:00:00,18.34,18.35,18.31,18.32,642700.0,13.4411,13.4484,13.4191,13.4265,642700.0
2006-05-10 12:30:00,18.31,18.35,18.3,18.34,628600.0,13.4191,13.4484,13.4118,13.4411,628600.0
2006-05-10 13:00:00,18.33,18.42,18.3,18.3,1076100.0,13.4338,13.4997,13.4118,13.4118,1076100.0
2006-05-10 13:30:00,18.3,18.35,18.25,18.28,757900.0,13.4118,13.4484,13.3752,13.3971,757900.0
2006-05-10 14:00:00,18.29,18.32,18.21,18.26,1371700.0,13.4045,13.4265,13.3458,13.3825,1371700.0
2006-05-10 14:30:00,18.26,18.38,18.19,18.35,1916400.0,13.3825,13.4704,13.3312,13.4484,1916400.0
2006-05-10 15:00:00,18.34,18.38,18.2,18.21,1098200.0,13.4411,13.4704,13.3385,13.3458,1098200.0
2006-05-10 15:30:00,18.21,18.26,18.14,18.2,4286200.0,13.3458,13.3825,13.2945,13.3385,4286200.0
2006-05-11 09:30:00,18.13,18.25,18.0,18.17,3951600.0,13.2872,13.3752,13.1919,13.3165,3951600.0
2006-05-11 10:00:00,18.17,18.4,18.07,18.3,2954100.0,13.3165,13.4851,13.2432,13.4118,2954100.0
2006-05-11 10:30:00,18.3,18.32,18.09,18.09,2103100.0,13.4118,13.4265,13.2579,13.2579,2103100.0
2006-05-11 11:00:00,18.09,18.11,18.0,18.02,1709500.0,13.2579,13.2725,13.1919,13.2066,1709500.0
2006-05-11 11:30:00,18.01,18.1,18.01,18.03,1467600.0,13.1993,13.2652,13.1993,13.2139,1467600.0
2006-05-11 12:00:00,18.03,18.15,18.01,18.06,1242800.0,13.2139,13.3019,13.1993,13.2359,1242800.0
2006-05-11 12:30:00,18.06,18.2,18.04,18.19,1223800.0,13.2359,13.3385,13.2212,13.3312,1223800.0
2006-05-11 13:00:00,18.19,18.23,18.1,18.19,1933300.0,13.3312,13.3605,13.2652,13.3312,1933300.0
2006-05-11 13:30:00,18.18,18.18,18.1,18.14,1187500.0,13.3238,13.3238,13.2652,13.2945,1187500.0
2006-05-11 14:00:00,18.14,18.2,18.08,18.16,1371200.0,13.2945,13.3385,13.2506,13.3092,1371200.0
2006-05-11 14:30:00,18.17,18.25,18.13,18.16,2311200.0,13.3165,13.3752,13.2872,13.3092,2311200.0
2006-05-11 15:00:00,18.16,18.2,18.03,18.04,2311500.0,13.3092,13.3385,13.2139,13.2212,2311500.0
2006-05-11 15:30:00,18.04,18.2,18.03,18.11,2764700.0,13.2212,13.3385,13.2139,13.2725,2764700.0
2006-05-12 09:30:00,18.07,18.38,18.02,18.25,4968700.0,13.2432,13.4704,13.2066,13.3752,4968700.0
2006-05-12 10:00:00,18.25,18.35,18.14,18.3,2060200.0,13.3752,13.4484,13.2945,13.4118,2060200.0
2006-05-12 10:30:00,18.31,18.33,18.06,18.17,2230900.0,13.4191,13.4338,13.2359,13.3165,2230900.0
2006-05-12 11:00:00,18.17,18.26,18.12,18.23,1338900.0,13.3165,13.3825,13.2799,13.3605,1338900.0
2006-05-12 11:30:00,18.23,18.24,18.1,18.22,1223000.0,13.3605,13.3678,13.2652,13.3532,1223000.0
2006-05-12 12:00:00,18.22,18.28,18.16,18.17,668200.0,13.3532,13.3971,13.3092,13.3165,668200.0
2006-05-12 12:30:00,18.16,18.28,18.05,18.17,2094500.0,13.3092,13.3971,13.2286,13.3165,2094500.0
2006-05-12 13:00:00,18.17,18.26,18.12,18.19,757300.0,13.3165,13.3825,13.2799,13.3312,757300.0
2006-05-12 13:30:00,18.19,18.22,18.13,18.14,457900.0,13.3312,13.3532,13.2872,13.2945,457900.0
2006-05-12 14:00:00,18.14,18.23,18.14,18.18,695400.0,13.2945,13.3605,13.2945,13.3238,695400.0
2006-05-12 14:30:00,18.17,18.2,18.11,18.15,656200.0,13.3165,13.3385,13.2725,13.3019,656200.0
2006-05-12 15:00:00,18.15,18.19,18.1,18.19,1400200.0,13.3019,13.3312,13.2652,13.3312,1400200.0
2006-05-12 15:30:00,18.19,18.19,18.04,18.11,2699800.0,13.3312,13.3312,13.2212,13.2725,2699800.0
2006-05-15 09:30:00,18.0,18.27,17.98,17.99,3813900.0,13.1919,13.3898,13.1773,13.1846,3813900.0
2006-05-15 10:00:00,18.0,18.02,17.84,17.97,2030400.0,13.1919,13.2066,13.0747,13.1699,2030400.0
2006-05-15 10:30:00,17.97,18.0,17.87,17.88,1681400.0,13.1699,13.1919,13.0967,13.104,1681400.0
2006-05-15 11:00:00,17.89,17.94,17.86,17.88,1242800.0,13.1113,13.148,13.0893,13.104,1242800.0
2006-05-15 11:30:00,17.87,18.0,17.87,17.96,1031700.0,13.0967,13.1919,13.0967,13.1626,1031700.0
2006-05-15 12:00:00,17.96,18.0,17.93,18.0,1062600.0,13.1626,13.1919,13.1406,13.1919,1062600.0
2006-05-15 12:30:00,18.0,18.03,17.87,17.87,1051200.0,13.1919,13.2139,13.0967,13.0967,1051200.0
2006-05-15 13:00:00,17.88,17.9,17.81,17.82,1100300.0,13.104,13.1186,13.0527,13.06,1100300.0
2006-05-15 13:30:00,17.81,17.81,17.55,17.61,2582600.0,13.0527,13.0527,12.8621,12.9061,2582600.0
2006-05-15 14:00:00,17.61,17.68,17.55,17.63,1896800.0,12.9061,12.9574,12.8621,12.9208,1896800.0
2006-05-15 14:30:00,17.64,17.69,17.57,17.63,1828300.0,12.9281,12.9647,12.8768,12.9208,1828300.0
2006-05-15 15:00:00,17.62,17.72,17.61,17.68,1972300.0,12.9134,12.9867,12.9061,12.9574,1972300.0
2006-05-15 15:30:00,17.68,17.81,17.66,17.75,3302200.0,12.9574,13.0527,12.9427,13.0087,3302200.0
2006-05-16 09:30:00,17.8,17.95,17.74,17.9,2358900.0,13.0819,13.1921,13.0378,13.1554,2358900.0
2006-05-16 10:00:00,17.89,17.91,17.79,17.82,1452000.0,13.148,13.1627,13.0745,13.0966,1452000.0
2006-05-16 10:30:00,17.83,17.89,17.78,17.84,1227100.0,13.1039,13.148,13.0672,13.1113,1227100.0
2006-05-16 11:00:00,17.83,17.88,17.77,17.77,1117000.0,13.1039,13.1407,13.0598,13.0598,1117000.0
2006-05-16 11:30:00,17.77,17.77,17.43,17.46,2678800.0,13.0598,13.0598,12.81,12.832,2678800.0
2006-05-16 12:00:00,17.46,17.63,17.45,17.58,2230300.0,12.832,12.957,12.8247,12.9202,2230300.0
2006-05-16 12:30:00,17.58,17.67,17.57,17.63,1126500.0,12.9202,12.9864,12.9129,12.957,1126500.0
2006-05-16 13:00:00,17.63,17.9,17.63,17.83,2805400.0,12.957,13.1554,12.957,13.1039,2805400.0
2006-05-16 13:30:00,17.82,17.87,17.74,17.77,5036300.0,13.0966,13.1333,13.0378,13.0598,5036300.0
2006-05-16 14:00:00,17.77,17.83,17.74,17.77,2084200.0,13.0598,13.1039,13.0378,13.0598,2084200.0
2006-05-16 14:30:00,17.77,17.8,17.75,17.76,1362000.0,13.0598,13.0819,13.0451,13.0525,1362000.0
2006-05-16 15:00:00,17.77,17.81,17.68,17.72,1638300.0,13.0598,13.0892,12.9937,13.0231,1638300.0
2006-05-16 15:30:00,17.72,17.86,17.71,17.86,3167800.0,13.0231,13.126,13.0157,13.126,3167800.0
2006-05-17 09:30:00,17.35,17.71,17.25,17.5,9419900.0,12.7512,13.0157,12.6777,12.8614,9419900.0
2006-05-17 10:00:00,17.49,17.5,17.2,17.22,8367600.0,12.8541,12.8614,12.6409,12.6556,8367600.0
2006-05-17 10:30:00,17.22,17.25,17.12,17.13,4624000.0,12.6556,12.6777,12.5821,12.5895,4624000.0
2006-05-17 11:00:00,17.12,17.15,16.95,17.02,5282600.0,12.5821,12.6042,12.4572,12.5086,5282600.0
2006-05-17 11:30:00,17.02,17.05,16.87,17.02,5463800.0,12.5086,12.5307,12.3984,12.5086,5463800.0
2006-05-17 12:00:00,17.02,17.12,17.01,17.06,3519900.0,12.5086,12.5821,12.5013,12.538,3519900.0
2006-05-17 12:30:00,17.06,17.1,16.94,16.99,2559700.0,12.538,12.5674,12.4498,12.4866,2559700.0
2006-05-17 13:00:00,16.99,17.03,16.9,16.93,1314700.0,12.4866,12.516,12.4204,12.4425,1314700.0
2006-05-17 13:30:00,16.93,17.04,16.93,16.96,1902300.0,12.4425,12.5233,12.4425,12.4645,1902300.0
2006-05-17 14:00:00,16.96,17.01,16.93,16.99,2253300.0,12.4645,12.5013,12.4425,12.4866,2253300.0
2006-05-17 14:30:00,16.99,17.0,16.85,16.93,2384400.0,12.4866,12.4939,12.3837,12.4425,2384400.0
2006-05-17 15:00:00,16.93,17.01,16.91,16.99,3179000.0,12.4425,12.5013,12.4278,12.4866,3179000.0
2006-05-17 15:30:00,16.99,17.03,16.93,16.93,4727900.0,12.4866,12.516,12.4425,12.4425,4727900.0
2006-05-18 09:30:00,17.07,17.2,17.05,17.17,4405600.0,12.5454,12.6409,12.5307,12.6189,4405600.0
2006-05-18 10:00:00,17.17,17.19,17.06,17.13,2856400.0,12.6189,12.6336,12.538,12.5895,2856400.0
2006-05-18 10:30:00,17.13,17.15,17.09,17.11,969500.0,12.5895,12.6042,12.5601,12.5748,969500.0
2006-05-18 11:00:00,17.11,17.14,17.03,17.13,1455500.0,12.5748,12.5968,12.516,12.5895,1455500.0
2006-05-18 11:30:00,17.14,17.14,16.96,17.07,2304000.0,12.5968,12.5968,12.4645,12.5454,2304000.0
2006-05-18 12:00:00,17.07,17.09,16.99,17.05,1387800.0,12.5454,12.5601,12.4866,12.5307,1387800.0
2006-05-18 12:30:00,17.05,17.06,16.99,17.01,1121200.0,12.5307,12.538,12.4866,12.5013,1121200.0
2006-05-18 13:00:00,17.01,17.04,16.98,17.03,927200.0,12.5013,12.5233,12.4792,12.516,927200.0
2006-05-18 13:30:00,17.03,17.05,16.98,17.01,1748200.0,12.516,12.5307,12.4792,12.5013,1748200.0
2006-05-18 14:00:00,17.01,17.01,16.93,16.93,643100.0,12.5013,12.5013,12.4425,12.4425,643100.0
2006-05-18 14:30:00,16.94,17.02,16.93,17.0,1064100.0,12.4498,12.5086,12.4425,12.4939,1064100.0
2006-05-18 15:00:00,17.0,17.0,16.85,16.88,2334800.0,12.4939,12.4939,12.3837,12.4058,2334800.0
2006-05-18 15:30:00,16.88,16.91,16.78,16.78,3030400.0,12.4058,12.4278,12.3323,12.3323,3030400.0
2006-05-19 09:30:00,16.78,17.11,16.74,17.08,7907300.0,12.3323,12.5748,12.3029,12.5527,7907300.0
2006-05-19 10:00:00,17.07,17.1,17.03,17.07,1589400.0,12.5454,12.5674,12.516,12.5454,1589400.0
2006-05-19 10:30:00,17.08,17.16,17.04,17.06,2019300.0,12.5527,12.6115,12.5233,12.538,2019300.0
2006-05-19 11:00:00,17.06,17.1,16.9,17.1,2021300.0,12.538,12.5674,12.4204,12.5674,2021300.0
2006-05-19 11:30:00,17.1,17.1,16.92,16.97,1454600.0,12.5674,12.5674,12.4351,12.4719,1454600.0
2006-05-19 12:00:00,16.98,17.04,16.96,17.0,892700.0,12.4792,12.5233,12.4645,12.4939,892700.0
2006-05-19 12:30:00,17.0,17.11,16.98,17.06,1334200.0,12.4939,12.5748,12.4792,12.538,1334200.0
2006-05-19 13:00:00,17.07,17.1,17.01,17.08,1022200.0,12.5454,12.5674,12.5013,12.5527,1022200.0
2006-05-19 13:30:00,17.08,17.15,17.05,17.14,1311300.0,12.5527,12.6042,12.5307,12.5968,1311300.0
2006-05-19 14:00:00,17.14,17.19,17.1,17.16,1417400.0,12.5968,12.6336,12.5674,12.6115,1417400.0
2006-05-19 14:30:00,17.16,17.17,17.02,17.03,1077800.0,12.6115,12.6189,12.5086,12.516,1077800.0
2006-05-19 15:00:00,17.04,17.06,16.96,17.02,940400.0,12.5233,12.538,12.4645,12.5086,940400.0
2006-05-19 15:30:00,17.02,17.05,16.96,17.01,1751200.0,12.5086,12.5307,12.4645,12.5013,1751200.0
2006-05-22 09:30:00,16.75,17.06,16.75,16.84,2863000.0,12.3102,12.538,12.3102,12.3764,2863000.0
2006-05-22 10:00:00,16.83,16.93,16.8,16.84,1847800.0,12.369,12.4425,12.347,12.3764,1847800.0
2006-05-22 10:30:00,16.83,16.89,16.82,16.84,1254500.0,12.369,12.4131,12.3617,12.3764,1254500.0
2006-05-22 11:00:00,16.83,16.85,16.78,16.82,2233700.0,12.369,12.3837,12.3323,12.3617,2233700.0
2006-05-22 11:30:00,16.82,16.88,16.72,16.76,1931300.0,12.3617,12.4058,12.2882,12.3176,1931300.0
2006-05-22 12:00:00,16.76,16.84,16.73,16.75,1436800.0,12.3176,12.3764,12.2955,12.3102,1436800.0
2006-05-22 12:30:00,16.76,16.83,16.72,16.74,1519700.0,12.3176,12.369,12.2882,12.3029,1519700.0
2006-05-22 13:00:00,16.74,16.76,16.68,16.75,1252400.0,12.3029,12.3176,12.2588,12.3102,1252400.0
2006-05-22 13:30:00,16.75,16.77,16.68,16.7,996300.0,12.3102,12.3249,12.2588,12.2735,996300.0
2006-05-22 14:00:00,16.7,16.78,16.62,16.77,2881600.0,12.2735,12.3323,12.2147,12.3249,2881600.0
2006-05-22 14:30:00,16.76,16.78,16.71,16.75,1568300.0,12.3176,12.3323,12.2808,12.3102,1568300.0
2006-05-22 15:00:00,16.75,16.93,16.75,16.89,1759700.0,12.3102,12.4425,12.3102,12.4131,1759700.0
2006-05-22 15:30:00,16.88,16.96,16.84,16.85,2464400.0,12.4058,12.4645,12.3764,12.3837,2464400.0
2006-05-23 09:30:00,17.0,17.05,16.85,16.98,2891800.0,12.4939,12.5307,12.3837,12.4792,2891800.0
2006-05-23 10:00:00,16.98,17.03,16.91,17.01,1844100.0,12.4792,12.516,12.4278,12.5013,1844100.0
2006-05-23 10:30:00,17.01,17.04,16.95,16.98,2249700.0,12.5013,12.5233,12.4572,12.4792,2249700.0
2006-05-23 11:00:00,16.99,17.01,16.92,16.99,1690800.0,12.4866,12.5013,12.4351,12.4866,1690800.0
2006-05-23 11:30:00,16.99,17.05,16.92,16.92,2003400.0,12.4866,12.5307,12.4351,12.4351,2003400.0
2006-05-23 12:00:00,16.92,16.95,16.89,16.9,1242900.0,12.4351,12.4572,12.4131,12.4204,1242900.0
2006-05-23 12:30:00,16.91,16.96,16.81,16.81,995800.0,12.4278,12.4645,12.3543,12.3543,995800.0
2006-05-23 13:00:00,16.81,16.87,16.75,16.85,2230900.0,12.3543,12.3984,12.3102,12.3837,2230900.0
2006-05-23 13:30:00,16.85,16.9,16.78,16.79,1008000.0,12.3837,12.4204,12.3323,12.3396,1008000.0
2006-05-23 14:00:00,16.79,16.85,16.78,16.81,1095600.0,12.3396,12.3837,12.3323,12.3543,1095600.0
2006-05-23 14:30:00,16.81,16.82,16.5,16.54,4492300.0,12.3543,12.3617,12.1265,12.1559,4492300.0
2006-05-23 15:00:00,16.54,16.6,16.43,16.49,3511900.0,12.1559,12.2,12.075,12.1191,3511900.0
2006-05-23 15:30:00,16.5,16.52,16.22,16.23,6454800.0,12.1265,12.1412,11.9207,11.928,6454800.0
2006-05-24 09:30:00,16.33,16.72,16.33,16.71,4995500.0,12.0015,12.2882,12.0015,12.2808,4995500.0
2006-05-24 10:00:00,16.71,16.78,16.62,16.72,2918900.0,12.2808,12.3323,12.2147,12.2882,2918900.0
2006-05-24 10:30:00,16.72,16.78,16.65,16.65,2155400.0,12.2882,12.3323,12.2367,12.2367,2155400.0
2006-05-24 11:00:00,16.65,16.66,16.55,16.58,3268100.0,12.2367,12.2441,12.1632,12.1853,3268100.0
2006-05-24 11:30:00,16.58,16.81,16.49,16.76,2842500.0,12.1853,12.3543,12.1191,12.3176,2842500.0
2006-05-24 12:00:00,16.76,16.79,16.68,16.7,2022700.0,12.3176,12.3396,12.2588,12.2735,2022700.0
2006-05-24 12:30:00,16.71,16.77,16.6,16.63,2144100.0,12.2808,12.3249,12.2,12.222,2144100.0
2006-05-24 13:00:00,16.63,16.69,16.57,16.6,1695200.0,12.222,12.2661,12.1779,12.2,1695200.0
2006-05-24 13:30:00,16.6,16.75,16.54,16.7,2382800.0,12.2,12.3102,12.1559,12.2735,2382800.0
2006-05-24 14:00:00,16.7,16.74,16.66,16.7,1739200.0,12.2735,12.3029,12.2441,12.2735,1739200.0
2006-05-24 14:30:00,16.69,16.83,16.67,16.82,2666800.0,12.2661,12.369,12.2514,12.3617,2666800.0
2006-05-24 15:00:00,16.82,16.87,16.73,16.76,2085800.0,12.3617,12.3984,12.2955,12.3176,2085800.0
2006-05-24 15:30:00,16.75,16.86,16.75,16.81,2560900.0,12.3102,12.3911,12.3102,12.3543,2560900.0
2006-05-25 09:30:00,16.9,16.95,16.76,16.89,3827200.0,12.4204,12.4572,12.3176,12.4131,3827200.0
2006-05-25 10:00:00,16.89,16.93,16.7,16.73,3565400.0,12.4131,12.4425,12.2735,12.2955,3565400.0
2006-05-25 10:30:00,16.73,16.74,16.63,16.68,2553100.0,12.2955,12.3029,12.222,12.2588,2553100.0
2006-05-25 11:00:00,16.68,16.68,16.6,16.63,2521100.0,12.2588,12.2588,12.2,12.222,2521100.0
2006-05-25 11:30:00,16.63,16.8,16.63,16.79,1855400.0,12.222,12.347,12.222,12.3396,1855400.0
2006-05-25 12:00:00,16.79,16.8,16.7,16.72,1456900.0,12.3396,12.347,12.2735,12.2882,1456900.0
2006-05-25 12:30:00,16.72,16.73,16.66,16.73,787800.0,12.2882,12.2955,12.2441,12.2955,787800.0
2006-05-25 13:00:00,16.72,16.73,16.66,16.72,1257400.0,12.2882,12.2955,12.2441,12.2882,1257400.0
2006-05-25 13:30:00,16.72,16.75,16.7,16.73,1159700.0,12.2882,12.3102,12.2735,12.2955,1159700.0
2006-05-25 14:00:00,16.73,16.78,16.7,16.72,1227500.0,12.2955,12.3323,12.2735,12.2882,1227500.0
2006-05-25 14:30:00,16.72,16.75,16.69,16.71,698600.0,12.2882,12.3102,12.2661,12.2808,698600.0
2006-05-25 15:00:00,16.71,16.78,16.7,16.76,1412200.0,12.2808,12.3323,12.2735,12.3176,1412200.0
2006-05-25 15:30:00,16.77,16.8,16.7,16.75,2398300.0,12.3249,12.347,12.2735,12.3102,2398300.0
2006-05-26 09:30:00,16.8,16.92,16.76,16.9,2616900.0,12.347,12.4351,12.3176,12.4204,2616900.0
2006-05-26 10:00:00,16.9,17.05,16.89,17.0,1594300.0,12.4204,12.5307,12.4131,12.4939,1594300.0
2006-05-26 10:30:00,17.0,17.03,16.89,17.0,1386200.0,12.4939,12.516,12.4131,12.4939,1386200.0
2006-05-26 11:00:00,17.01,17.03,16.97,16.99,1182300.0,12.5013,12.516,12.4719,12.4866,1182300.0
2006-05-26 11:30:00,16.99,17.03,16.99,17.0,788900.0,12.4866,12.516,12.4866,12.4939,788900.0
2006-05-26 12:00:00,17.01,17.01,16.92,16.93,492400.0,12.5013,12.5013,12.4351,12.4425,492400.0
2006-05-26 12:30:00,16.93,16.99,16.93,16.98,613600.0,12.4425,12.4866,12.4425,12.4792,613600.0
2006-05-26 13:00:00,16.98,16.99,16.93,16.95,592400.0,12.4792,12.4866,12.4425,12.4572,592400.0
2006-05-26 13:30:00,16.95,16.98,16.94,16.97,376900.0,12.4572,12.4792,12.4498,12.4719,376900.0
2006-05-26 14:00:00,16.97,16.98,16.92,16.93,367000.0,12.4719,12.4792,12.4351,12.4425,367000.0
2006-05-26 14:30:00,16.92,16.94,16.84,16.85,920900.0,12.4351,12.4498,12.3764,12.3837,920900.0
2006-05-26 15:00:00,16.85,16.87,16.84,16.86,786800.0,12.3837,12.3984,12.3764,12.3911,786800.0
2006-05-26 15:30:00,16.86,16.93,16.85,16.91,1484300.0,12.3911,12.4425,12.3837,12.4278,1484300.0
2006-05-30 09:30:00,17.03,17.09,16.91,16.92,2877100.0,12.516,12.5601,12.4278,12.4351,2877100.0
2006-05-30 10:00:00,16.92,17.04,16.89,16.98,1710000.0,12.4351,12.5233,12.4131,12.4792,1710000.0
2006-05-30 10:30:00,16.98,17.08,16.97,17.02,1999600.0,12.4792,12.5527,12.4719,12.5086,1999600.0
2006-05-30 11:00:00,17.03,17.08,17.0,17.01,2327000.0,12.516,12.5527,12.4939,12.5013,2327000.0
2006-05-30 11:30:00,17.01,17.05,16.99,17.03,1202300.0,12.5013,12.5307,12.4866,12.516,1202300.0
2006-05-30 12:00:00,17.03,17.13,17.01,17.09,1452500.0,12.516,12.5895,12.5013,12.5601,1452500.0
2006-05-30 12:30:00,17.09,17.11,17.01,17.03,719700.0,12.5601,12.5748,12.5013,12.516,719700.0
2006-05-30 13:00:00,17.02,17.07,17.01,17.03,1115400.0,12.5086,12.5454,12.5013,12.516,1115400.0
2006-05-30 13:30:00,17.02,17.04,16.97,17.0,1665000.0,12.5086,12.5233,12.4719,12.4939,1665000.0
2006-05-30 14:00:00,17.0,17.01,16.96,16.99,779200.0,12.4939,12.5013,12.4645,12.4866,779200.0
2006-05-30 14:30:00,17.0,17.01,16.95,16.97,1242000.0,12.4939,12.5013,12.4572,12.4719,1242000.0
2006-05-30 15:00:00,16.96,16.97,16.81,16.81,1888900.0,12.4645,12.4719,12.3543,12.3543,1888900.0
2006-05-30 15:30:00,16.81,16.82,16.71,16.71,2564400.0,12.3543,12.3617,12.2808,12.2808,2564400.0
2006-05-31 09:30:00,16.84,16.96,16.7,16.8,2411800.0,12.3764,12.4645,12.2735,12.347,2411800.0
2006-05-31 10:00:00,16.8,16.89,16.72,16.89,2114000.0,12.347,12.4131,12.2882,12.4131,2114000.0
2006-05-31 10:30:00,16.89,17.02,16.84,16.97,2922300.0,12.4131,12.5086,12.3764,12.4719,2922300.0
2006-05-31 11:00:00,16.97,16.98,16.86,16.9,2063500.0,12.4719,12.4792,12.3911,12.4204,2063500.0
2006-05-31 11:30:00,16.9,16.94,16.87,16.93,1173100.0,12.4204,12.4498,12.3984,12.4425,1173100.0
2006-05-31 12:00:00,16.93,16.93,16.88,16.91,1239100.0,12.4425,12.4425,12.4058,12.4278,1239100.0
2006-05-31 12:30:00,16.91,16.94,16.88,16.92,652000.0,12.4278,12.4498,12.4058,12.4351,652000.0
2006-05-31 13:00:00,16.92,16.94,16.89,16.9,1191400.0,12.4351,12.4498,12.4131,12.4204,1191400.0
2006-05-31 13:30:00,16.89,16.92,16.83,16.85,1642200.0,12.4131,12.4351,12.369,12.3837,1642200.0
2006-05-31 14:00:00,16.85,16.89,16.73,16.87,3608100.0,12.3837,12.4131,12.2955,12.3984,3608100.0
2006-05-31 14:30:00,16.87,16.93,16.81,16.84,1844800.0,12.3984,12.4425,12.3543,12.3764,1844800.0
2006-05-31 15:00:00,16.84,16.87,16.71,16.82,1133000.0,12.3764,12.3984,12.2808,12.3617,1133000.0
2006-05-31 15:30:00,16.82,16.89,16.79,16.86,2528600.0,12.3617,12.4131,12.3396,12.3911,2528600.0
2006-06-01 09:30:00,16.92,17.03,16.85,17.0,1904700.0,12.4351,12.516,12.3837,12.4939,1904700.0
2006-06-01 10:00:00,17.0,17.07,16.96,17.05,2275900.0,12.4939,12.5454,12.4645,12.5307,2275900.0
2006-06-01 10:30:00,17.05,17.2,17.03,17.15,2095900.0,12.5307,12.6409,12.516,12.6042,2095900.0
2006-06-01 11:00:00,17.15,17.2,17.1,17.11,1942300.0,12.6042,12.6409,12.5674,12.5748,1942300.0
2006-06-01 11:30:00,17.11,17.21,17.1,17.15,1460000.0,12.5748,12.6483,12.5674,12.6042,1460000.0
2006-06-01 12:00:00,17.15,17.21,17.11,17.11,985700.0,12.6042,12.6483,12.5748,12.5748,985700.0
2006-06-01 12:30:00,17.12,17.16,17.1,17.11,957200.0,12.5821,12.6115,12.5674,12.5748,957200.0
2006-06-01 13:00:00,17.1,17.15,17.1,17.14,723400.0,12.5674,12.6042,12.5674,12.5968,723400.0
2006-06-01 13:30:00,17.14,17.16,17.09,17.15,843200.0,12.5968,12.6115,12.5601,12.6042,843200.0
2006-06-01 14:00:00,17.15,17.16,17.11,17.14,1331700.0,12.6042,12.6115,12.5748,12.5968,1331700.0
2006-06-01 14:30:00,17.13,17.15,17.12,17.13,1528400.0,12.5895,12.6042,12.5821,12.5895,1528400.0
2006-06-01 15:00:00,17.13,17.14,17.12,17.13,1273100.0,12.5895,12.5968,12.5821,12.5895,1273100.0
2006-06-01 15:30:00,17.13,17.19,17.12,17.15,2324300.0,12.5895,12.6336,12.5821,12.6042,2324300.0
2006-06-02 09:30:00,17.28,17.29,17.0,17.06,2405200.0,12.6997,12.7071,12.4939,12.538,2405200.0
2006-06-02 10:00:00,17.06,17.11,17.03,17.1,1826000.0,12.538,12.5748,12.516,12.5674,1826000.0
2006-06-02 10:30:00,17.1,17.14,17.04,17.09,1546900.0,12.5674,12.5968,12.5233,12.5601,1546900.0
2006-06-02 11:00:00,17.08,17.11,16.99,17.0,1244700.0,12.5527,12.5748,12.4866,12.4939,1244700.0
2006-06-02 11:30:00,17.01,17.02,16.85,16.89,1640100.0,12.5013,12.5086,12.3837,12.4131,1640100.0
2006-06-02 12:00:00,16.89,16.94,16.86,16.91,1471700.0,12.4131,12.4498,12.3911,12.4278,1471700.0
2006-06-02 12:30:00,16.92,16.93,16.87,16.88,619800.0,12.4351,12.4425,12.3984,12.4058,619800.0
2006-06-02 13:00:00,16.88,16.97,16.87,16.96,1103600.0,12.4058,12.4719,12.3984,12.4645,1103600.0
2006-06-02 13:30:00,16.95,16.95,16.88,16.89,904000.0,12.4572,12.4572,12.4058,12.4131,904000.0
2006-06-02 14:00:00,16.89,16.92,16.88,16.9,711900.0,12.4131,12.4351,12.4058,12.4204,711900.0
2006-06-02 14:30:00,16.91,16.97,16.9,16.96,1007300.0,12.4278,12.4719,12.4204,12.4645,1007300.0
2006-06-02 15:00:00,16.96,16.99,16.93,16.98,649100.0,12.4645,12.4866,12.4425,12.4792,649100.0
2006-06-02 15:30:00,16.99,17.04,16.98,17.02,1841300.0,12.4866,12.5233,12.4792,12.5086,1841300.0
2006-06-05 09:30:00,16.98,17.0,16.91,16.93,1864700.0,12.4792,12.4939,12.4278,12.4425,1864700.0
2006-06-05 10:00:00,16.92,17.0,16.85,16.97,1598600.0,12.4351,12.4939,12.3837,12.4719,1598600.0
2006-06-05 10:30:00,16.97,17.0,16.93,16.96,871800.0,12.4719,12.4939,12.4425,12.4645,871800.0
2006-06-05 11:00:00,16.95,16.98,16.93,16.94,675700.0,12.4572,12.4792,12.4425,12.4498,675700.0
2006-06-05 11:30:00,16.94,16.95,16.9,16.92,703200.0,12.4498,12.4572,12.4204,12.4351,703200.0
2006-06-05 12:00:00,16.92,16.92,16.84,16.9,1185300.0,12.4351,12.4351,12.3764,12.4204,1185300.0
2006-06-05 12:30:00,16.89,16.9,16.88,16.88,116700.0,12.4131,12.4204,12.4058,12.4058,116700.0
2006-06-05 13:00:00,16.88,16.9,16.86,16.87,365200.0,12.4058,12.4204,12.3911,12.3984,365200.0
2006-06-05 13:30:00,16.87,16.88,16.85,16.86,424100.0,12.3984,12.4058,12.3837,12.3911,424100.0
2006-06-05 14:00:00,16.85,16.86,16.69,16.74,1639200.0,12.3837,12.3911,12.2661,12.3029,1639200.0
2006-06-05 14:30:00,16.75,16.8,16.66,16.78,1447700.0,12.3102,12.347,12.2441,12.3323,1447700.0
2006-06-05 15:00:00,16.78,16.78,16.6,16.61,2296800.0,12.3323,12.3323,12.2,12.2073,2296800.0
2006-06-05 15:30:00,16.61,16.67,16.58,16.61,2977400.0,12.2073,12.2514,12.1853,12.2073,2977400.0
2006-06-06 09:30:00,16.69,16.75,16.45,16.48,3198200.0,12.2661,12.3102,12.0897,12.1118,3198200.0
2006-06-06 10:00:00,16.48,16.62,16.46,16.55,4253300.0,12.1118,12.2147,12.0971,12.1632,4253300.0
2006-06-06 10:30:00,16.55,16.58,16.46,16.48,2933000.0,12.1632,12.1853,12.0971,12.1118,2933000.0
2006-06-06 11:00:00,16.48,16.51,16.38,16.43,2267100.0,12.1118,12.1338,12.0383,12.075,2267100.0
2006-06-06 11:30:00,16.42,16.47,16.35,16.39,1390300.0,12.0677,12.1044,12.0162,12.0456,1390300.0
2006-06-06 12:00:00,16.39,16.53,16.37,16.46,1736100.0,12.0456,12.1485,12.0309,12.0971,1736100.0
2006-06-06 12:30:00,16.46,16.57,16.43,16.55,2129400.0,12.0971,12.1779,12.075,12.1632,2129400.0
2006-06-06 13:00:00,16.55,16.56,16.47,16.55,1091300.0,12.1632,12.1706,12.1044,12.1632,1091300.0
2006-06-06 13:30:00,16.54,16.55,16.46,16.52,1925700.0,12.1559,12.1632,12.0971,12.1412,1925700.0
2006-06-06 14:00:00,16.51,16.58,16.47,16.47,2125000.0,12.1338,12.1853,12.1044,12.1044,2125000.0
2006-06-06 14:30:00,16.47,16.52,16.42,16.43,877800.0,12.1044,12.1412,12.0677,12.075,877800.0
2006-06-06 15:00:00,16.42,16.45,16.36,16.39,1376400.0,12.0677,12.0897,12.0236,12.0456,1376400.0
2006-06-06 15:30:00,16.39,16.55,16.39,16.49,2599600.0,12.0456,12.1632,12.0456,12.1191,2599600.0
2006-06-07 09:30:00,16.57,16.58,16.42,16.57,2219000.0,12.1779,12.1853,12.0677,12.1779,2219000.0
2006-06-07 10:00:00,16.56,16.64,16.53,16.56,1634600.0,12.1706,12.2294,12.1485,12.1706,1634600.0
2006-06-07 10:30:00,16.56,16.63,16.53,16.62,1270100.0,12.1706,12.222,12.1485,12.2147,1270100.0
2006-06-07 11:00:00,16.62,16.73,16.61,16.65,1450000.0,12.2147,12.2955,12.2073,12.2367,1450000.0
2006-06-07 11:30:00,16.65,16.73,16.64,16.7,998200.0,12.2367,12.2955,12.2294,12.2735,998200.0
2006-06-07 12:00:00,16.71,16.73,16.64,16.64,709800.0,12.2808,12.2955,12.2294,12.2294,709800.0
2006-06-07 12:30:00,16.64,16.65,16.54,16.56,1829300.0,12.2294,12.2367,12.1559,12.1706,1829300.0
2006-06-07 13:00:00,16.56,16.6,16.51,16.58,964000.0,12.1706,12.2,12.1338,12.1853,964000.0
2006-06-07 13:30:00,16.58,16.59,16.51,16.52,602800.0,12.1853,12.1926,12.1338,12.1412,602800.0
2006-06-07 14:00:00,16.52,16.58,16.36,16.56,1283600.0,12.1412,12.1853,12.0236,12.1706,1283600.0
2006-06-07 14:30:00,16.56,16.58,16.41,16.43,1061100.0,12.1706,12.1853,12.0603,12.075,1061100.0
2006-06-07 15:00:00,16.42,16.46,16.34,16.35,1871900.0,12.0677,12.0971,12.0089,12.0162,1871900.0
2006-06-07 15:30:00,16.35,16.39,16.35,16.35,2057300.0,12.0162,12.0456,12.0162,12.0162,2057300.0
2006-06-08 09:30:00,16.48,16.61,16.37,16.41,5156400.0,12.1118,12.2073,12.0309,12.0603,5156400.0
2006-06-08 10:00:00,16.42,16.58,16.36,16.36,3257300.0,12.0677,12.1853,12.0236,12.0236,3257300.0
2006-06-08 10:30:00,16.36,16.45,16.35,16.43,3077200.0,12.0236,12.0897,12.0162,12.075,3077200.0
2006-06-08 11:00:00,16.44,16.52,16.34,16.46,2881800.0,12.0824,12.1412,12.0089,12.0971,2881800.0
2006-06-08 11:30:00,16.46,16.46,16.25,16.28,3279100.0,12.0971,12.0971,11.9427,11.9648,3279100.0
2006-06-08 12:00:00,16.29,16.42,16.28,16.39,1925000.0,11.9721,12.0677,11.9648,12.0456,1925000.0
2006-06-08 12:30:00,16.39,16.5,16.37,16.46,1582200.0,12.0456,12.1265,12.0309,12.0971,1582200.0
2006-06-08 13:00:00,16.46,16.47,16.28,16.33,1621800.0,12.0971,12.1044,11.9648,12.0015,1621800.0
2006-06-08 13:30:00,16.33,16.38,16.29,16.38,1935700.0,12.0015,12.0383,11.9721,12.0383,1935700.0
2006-06-08 14:00:00,16.38,16.42,16.25,16.35,2110600.0,12.0383,12.0677,11.9427,12.0162,2110600.0
2006-06-08 14:30:00,16.35,16.45,16.3,16.36,1796500.0,12.0162,12.0897,11.9795,12.0236,1796500.0
2006-06-08 15:00:00,16.36,16.53,16.35,16.49,2350300.0,12.0236,12.1485,12.0162,12.1191,2350300.0
2006-06-08 15:30:00,16.49,16.68,16.48,16.6,4002400.0,12.1191,12.2588,12.1118,12.2,4002400.0
2006-06-09 09:30:00,16.67,16.81,16.65,16.68,2513900.0,12.2514,12.3543,12.2367,12.2588,2513900.0
2006-06-09 10:00:00,16.69,16.81,16.58,16.8,2542800.0,12.2661,12.3543,12.1853,12.347,2542800.0
2006-06-09 10:30:00,16.8,16.8,16.63,16.66,1501600.0,12.347,12.347,12.222,12.2441,1501600.0
2006-06-09 11:00:00,16.67,16.73,16.64,16.71,876700.0,12.2514,12.2955,12.2294,12.2808,876700.0
2006-06-09 11:30:00,16.71,16.74,16.6,16.61,1427700.0,12.2808,12.3029,12.2,12.2073,1427700.0
2006-06-09 12:00:00,16.61,16.64,16.58,16.59,932300.0,12.2073,12.2294,12.1853,12.1926,932300.0
2006-06-09 12:30:00,16.6,16.64,16.47,16.49,1121400.0,12.2,12.2294,12.1044,12.1191,1121400.0
2006-06-09 13:00:00,16.49,16.5,16.3,16.38,1458500.0,12.1191,12.1265,11.9795,12.0383,1458500.0
2006-06-09 13:30:00,16.38,16.49,16.38,16.45,834600.0,12.0383,12.1191,12.0383,12.0897,834600.0
2006-06-09 14:00:00,16.45,16.52,16.45,16.5,817000.0,12.0897,12.1412,12.0897,12.1265,817000.0
2006-06-09 14:30:00,16.5,16.55,16.46,16.49,633700.0,12.1265,12.1632,12.0971,12.1191,633700.0
2006-06-09 15:00:00,16.49,16.5,16.42,16.47,1054100.0,12.1191,12.1265,12.0677,12.1044,1054100.0
2006-06-09 15:30:00,16.47,16.52,16.41,16.45,1814300.0,12.1044,12.1412,12.0603,12.0897,1814300.0
2006-06-12 09:30:00,16.48,16.73,16.45,16.56,1721600.0,12.1118,12.2955,12.0897,12.1706,1721600.0
2006-06-12 10:00:00,16.55,16.56,16.42,16.47,1455400.0,12.1632,12.1706,12.0677,12.1044,1455400.0
2006-06-12 10:30:00,16.47,16.57,16.47,16.47,1258400.0,12.1044,12.1779,12.1044,12.1044,1258400.0
2006-06-12 11:00:00,16.47,16.48,16.41,16.44,1182600.0,12.1044,12.1118,12.0603,12.0824,1182600.0
2006-06-12 11:30:00,16.44,16.55,16.43,16.51,1489000.0,12.0824,12.1632,12.075,12.1338,1489000.0
2006-06-12 12:00:00,16.51,16.52,16.43,16.49,1012800.0,12.1338,12.1412,12.075,12.1191,1012800.0
2006-06-12 12:30:00,16.48,16.5,16.43,16.46,555000.0,12.1118,12.1265,12.075,12.0971,555000.0
2006-06-12 13:00:00,16.46,16.48,16.42,16.42,569100.0,12.0971,12.1118,12.0677,12.0677,569100.0
2006-06-12 13:30:00,16.43,16.45,16.37,16.41,887300.0,12.075,12.0897,12.0309,12.0603,887300.0
2006-06-12 14:00:00,16.41,16.42,16.31,16.34,912300.0,12.0603,12.0677,11.9868,12.0089,912300.0
2006-06-12 14:30:00,16.34,16.38,16.32,16.34,760800.0,12.0089,12.0383,11.9942,12.0089,760800.0
2006-06-12 15:00:00,16.34,16.34,16.21,16.28,1585200.0,12.0089,12.0089,11.9133,11.9648,1585200.0
2006-06-12 15:30:00,16.28,16.28,16.2,16.2,2025800.0,11.9648,11.9648,11.906,11.906,2025800.0
2006-06-13 09:30:00,16.21,16.46,16.16,16.32,3039900.0,11.9133,12.0971,11.8766,11.9942,3039900.0
2006-06-13 10:00:00,16.31,16.34,16.15,16.21,2826600.0,11.9868,12.0089,11.8692,11.9133,2826600.0
2006-06-13 10:30:00,16.21,16.25,16.12,16.15,2534400.0,11.9133,11.9427,11.8472,11.8692,2534400.0
2006-06-13 11:00:00,16.14,16.35,16.12,16.3,2848000.0,11.8619,12.0162,11.8472,11.9795,2848000.0
2006-06-13 11:30:00,16.31,16.41,16.28,16.38,1395200.0,11.9868,12.0603,11.9648,12.0383,1395200.0
2006-06-13 12:00:00,16.37,16.38,16.23,16.24,1016300.0,12.0309,12.0383,11.928,11.9354,1016300.0
2006-06-13 12:30:00,16.24,16.27,16.19,16.24,1280000.0,11.9354,11.9574,11.8986,11.9354,1280000.0
2006-06-13 13:00:00,16.23,16.23,16.15,16.16,1164400.0,11.928,11.928,11.8692,11.8766,1164400.0
2006-06-13 13:30:00,16.16,16.24,16.13,16.23,951700.0,11.8766,11.9354,11.8545,11.928,951700.0
2006-06-13 14:00:00,16.23,16.24,16.15,16.19,1224200.0,11.928,11.9354,11.8692,11.8986,1224200.0
2006-06-13 14:30:00,16.19,16.24,16.14,16.17,1401200.0,11.8986,11.9354,11.8619,11.8839,1401200.0
2006-06-13 15:00:00,16.16,16.2,16.09,16.16,2048400.0,11.8766,11.906,11.8251,11.8766,2048400.0
2006-06-13 15:30:00,16.17,16.25,16.1,16.11,3375100.0,11.8839,11.9427,11.8325,11.8398,3375100.0
2006-06-14 09:30:00,16.32,16.49,16.31,16.42,4606300.0,11.9942,12.1191,11.9868,12.0677,4606300.0
2006-06-14 10:00:00,16.42,16.5,16.39,16.43,2737700.0,12.0677,12.1265,12.0456,12.075,2737700.0
2006-06-14 10:30:00,16.43,16.44,16.36,16.36,1412500.0,12.075,12.0824,12.0236,12.0236,1412500.0
2006-06-14 11:00:00,16.36,16.42,16.26,16.41,1824300.0,12.0236,12.0677,11.9501,12.0603,1824300.0
2006-06-14 11:30:00,16.41,16.46,16.39,16.42,1926500.0,12.0603,12.0971,12.0456,12.0677,1926500.0
2006-06-14 12:00:00,16.41,16.46,16.39,16.39,900600.0,12.0603,12.0971,12.0456,12.0456,900600.0
2006-06-14 12:30:00,16.38,16.39,16.37,16.38,271700.0,12.0383,12.0456,12.0309,12.0383,271700.0
2006-06-14 13:00:00,16.38,16.39,16.34,16.35,914000.0,12.0383,12.0456,12.0089,12.0162,914000.0
2006-06-14 13:30:00,16.35,16.36,16.26,16.33,1505700.0,12.0162,12.0236,11.9501,12.0015,1505700.0
2006-06-14 14:00:00,16.32,16.38,16.29,16.32,1282600.0,11.9942,12.0383,11.9721,11.9942,1282600.0
2006-06-14 14:30:00,16.33,16.34,16.24,16.29,1583000.0,12.0015,12.0089,11.9354,11.9721,1583000.0
2006-06-14 15:00:00,16.28,16.38,16.28,16.33,1660900.0,11.9648,12.0383,11.9648,12.0015,1660900.0
2006-06-14 15:30:00,16.34,16.46,16.33,16.44,2254600.0,12.0089,12.0971,12.0015,12.0824,2254600.0
2006-06-15 09:30:00,16.54,16.66,16.5,16.6,3089300.0,12.1559,12.2441,12.1265,12.2,3089300.0
2006-06-15 10:00:00,16.6,16.6,16.51,16.59,3048800.0,12.2,12.2,12.1338,12.1926,3048800.0
2006-06-15 10:30:00,16.59,16.65,16.55,16.6,3759600.0,12.1926,12.2367,12.1632,12.2,3759600.0
2006-06-15 11:00:00,16.6,16.67,16.59,16.66,1854300.0,12.2,12.2514,12.1926,12.2441,1854300.0
2006-06-15 11:30:00,16.66,16.69,16.63,16.65,1757200.0,12.2441,12.2661,12.222,12.2367,1757200.0
2006-06-15 12:00:00,16.65,16.71,16.63,16.71,1017400.0,12.2367,12.2808,12.222,12.2808,1017400.0
2006-06-15 12:30:00,16.7,16.74,16.68,16.68,752900.0,12.2735,12.3029,12.2588,12.2588,752900.0
2006-06-15 13:00:00,16.69,16.69,16.62,16.64,602200.0,12.2661,12.2661,12.2147,12.2294,602200.0
2006-06-15 13:30:00,16.64,16.7,16.6,16.69,901000.0,12.2294,12.2735,12.2,12.2661,901000.0
2006-06-15 14:00:00,16.69,16.73,16.65,16.7,800800.0,12.2661,12.2955,12.2367,12.2735,800800.0
2006-06-15 14:30:00,16.71,16.8,16.7,16.76,1837700.0,12.2808,12.347,12.2735,12.3176,1837700.0
2006-06-15 15:00:00,16.76,16.82,16.72,16.81,1795300.0,12.3176,12.3617,12.2882,12.3543,1795300.0
2006-06-15 15:30:00,16.81,16.85,16.78,16.83,3163800.0,12.3543,12.3837,12.3323,12.369,3163800.0
2006-06-16 09:30:00,16.82,16.84,16.67,16.7,7868100.0,12.3617,12.3764,12.2514,12.2735,7868100.0
2006-06-16 10:00:00,16.71,16.72,16.37,16.37,4818700.0,12.2808,12.2882,12.0309,12.0309,4818700.0
2006-06-16 10:30:00,16.37,16.4,16.28,16.35,3122900.0,12.0309,12.053,11.9648,12.0162,3122900.0
2006-06-16 11:00:00,16.34,16.39,16.32,16.36,1376100.0,12.0089,12.0456,11.9942,12.0236,1376100.0
2006-06-16 11:30:00,16.37,16.38,16.31,16.37,1636500.0,12.0309,12.0383,11.9868,12.0309,1636500.0
2006-06-16 12:00:00,16.37,16.45,16.36,16.4,1167800.0,12.0309,12.0897,12.0236,12.053,1167800.0
2006-06-16 12:30:00,16.4,16.4,16.33,16.36,764500.0,12.053,12.053,12.0015,12.0236,764500.0
2006-06-16 13:00:00,16.36,16.4,16.34,16.38,863700.0,12.0236,12.053,12.0089,12.0383,863700.0
2006-06-16 13:30:00,16.38,16.39,16.35,16.38,559000.0,12.0383,12.0456,12.0162,12.0383,559000.0
2006-06-16 14:00:00,16.38,16.42,16.36,16.39,1094000.0,12.0383,12.0677,12.0236,12.0456,1094000.0
2006-06-16 14:30:00,16.39,16.41,16.35,16.38,961500.0,12.0456,12.0603,12.0162,12.0383,961500.0
2006-06-16 15:00:00,16.37,16.4,16.37,16.4,1615600.0,12.0309,12.053,12.0309,12.053,1615600.0
2006-06-16 15:30:00,16.4,16.41,16.29,16.29,3301400.0,12.053,12.0603,11.9721,11.9721,3301400.0
2006-06-19 09:30:00,16.4,16.45,16.3,16.32,2138400.0,12.053,12.0897,11.9795,11.9942,2138400.0
2006-06-19 10:00:00,16.33,16.35,16.27,16.28,1516000.0,12.0015,12.0162,11.9574,11.9648,1516000.0
2006-06-19 10:30:00,16.28,16.34,16.24,16.32,1203600.0,11.9648,12.0089,11.9354,11.9942,1203600.0
2006-06-19 11:00:00,16.31,16.39,16.31,16.35,1167600.0,11.9868,12.0456,11.9868,12.0162,1167600.0
2006-06-19 11:30:00,16.35,16.43,16.34,16.41,943500.0,12.0162,12.075,12.0089,12.0603,943500.0
2006-06-19 12:00:00,16.41,16.46,16.4,16.46,1201900.0,12.0603,12.0971,12.053,12.0971,1201900.0
2006-06-19 12:30:00,16.46,16.51,16.41,16.41,1440000.0,12.0971,12.1338,12.0603,12.0603,1440000.0
2006-06-19 13:00:00,16.41,16.42,16.28,16.31,1320100.0,12.0603,12.0677,11.9648,11.9868,1320100.0
2006-06-19 13:30:00,16.31,16.37,16.26,16.34,1762500.0,11.9868,12.0309,11.9501,12.0089,1762500.0
2006-06-19 14:00:00,16.35,16.37,16.32,16.36,838400.0,12.0162,12.0309,11.9942,12.0236,838400.0
2006-06-19 14:30:00,16.36,16.37,16.26,16.27,1399700.0,12.0236,12.0309,11.9501,11.9574,1399700.0
2006-06-19 15:00:00,16.26,16.38,16.26,16.36,1251100.0,11.9501,12.0383,11.9501,12.0236,1251100.0
2006-06-19 15:30:00,16.35,16.37,16.29,16.29,1128300.0,12.0162,12.0309,11.9721,11.9721,1128300.0
2006-06-20 09:30:00,16.41,16.57,16.37,16.44,3466500.0,12.0603,12.1779,12.0309,12.0824,3466500.0
2006-06-20 10:00:00,16.45,16.5,16.42,16.45,2123700.0,12.0897,12.1265,12.0677,12.0897,2123700.0
2006-06-20 10:30:00,16.45,16.56,16.44,16.54,1720800.0,12.0897,12.1706,12.0824,12.1559,1720800.0
2006-06-20 11:00:00,16.53,16.61,16.51,16.57,1831600.0,12.1485,12.2073,12.1338,12.1779,1831600.0
2006-06-20 11:30:00,16.57,16.68,16.56,16.67,2535800.0,12.1779,12.2588,12.1706,12.2514,2535800.0
2006-06-20 12:00:00,16.67,16.72,16.65,16.68,2091800.0,12.2514,12.2882,12.2367,12.2588,2091800.0
2006-06-20 12:30:00,16.68,16.69,16.62,16.64,644200.0,12.2588,12.2661,12.2147,12.2294,644200.0
2006-06-20 13:00:00,16.63,16.64,16.52,16.53,678200.0,12.222,12.2294,12.1412,12.1485,678200.0
2006-06-20 13:30:00,16.53,16.57,16.49,16.53,1603100.0,12.1485,12.1779,12.1191,12.1485,1603100.0
2006-06-20 14:00:00,16.54,16.54,16.46,16.49,1236100.0,12.1559,12.1559,12.0971,12.1191,1236100.0
2006-06-20 14:30:00,16.5,16.54,16.47,16.49,1987300.0,12.1265,12.1559,12.1044,12.1191,1987300.0
2006-06-20 15:00:00,16.49,16.5,16.45,16.48,948300.0,12.1191,12.1265,12.0897,12.1118,948300.0
2006-06-20 15:30:00,16.48,16.49,16.43,16.44,1702300.0,12.1118,12.1191,12.075,12.0824,1702300.0
2006-06-21 09:30:00,16.5,16.61,16.45,16.57,2361000.0,12.1265,12.2073,12.0897,12.1779,2361000.0
2006-06-21 10:00:00,16.57,16.69,16.57,16.66,2712600.0,12.1779,12.2661,12.1779,12.2441,2712600.0
2006-06-21 10:30:00,16.65,16.74,16.64,16.66,1909300.0,12.2367,12.3029,12.2294,12.2441,1909300.0
2006-06-21 11:00:00,16.65,16.74,16.65,16.73,1224100.0,12.2367,12.3029,12.2367,12.2955,1224100.0
2006-06-21 11:30:00,16.74,16.81,16.73,16.77,1553500.0,12.3029,12.3543,12.2955,12.3249,1553500.0
2006-06-21 12:00:00,16.77,16.82,16.75,16.78,1414300.0,12.3249,12.3617,12.3102,12.3323,1414300.0
2006-06-21 12:30:00,16.78,16.81,16.77,16.78,549300.0,12.3323,12.3543,12.3249,12.3323,549300.0
2006-06-21 13:00:00,16.78,16.8,16.77,16.8,502600.0,12.3323,12.347,12.3249,12.347,502600.0
2006-06-21 13:30:00,16.8,16.85,16.78,16.83,717000.0,12.347,12.3837,12.3323,12.369,717000.0
2006-06-21 14:00:00,16.83,16.88,16.83,16.86,1331300.0,12.369,12.4058,12.369,12.3911,1331300.0
2006-06-21 14:30:00,16.86,16.88,16.8,16.83,1327400.0,12.3911,12.4058,12.347,12.369,1327400.0
2006-06-21 15:00:00,16.83,16.84,16.78,16.83,1241500.0,12.369,12.3764,12.3323,12.369,1241500.0
2006-06-21 15:30:00,16.82,16.82,16.69,16.75,2552200.0,12.3617,12.3617,12.2661,12.3102,2552200.0
2006-06-22 09:30:00,16.65,16.73,16.62,16.67,1886900.0,12.2367,12.2955,12.2147,12.2514,1886900.0
2006-06-22 10:00:00,16.67,16.68,16.51,16.52,1596400.0,12.2514,12.2588,12.1338,12.1412,1596400.0
2006-06-22 10:30:00,16.52,16.59,16.47,16.57,1190600.0,12.1412,12.1926,12.1044,12.1779,1190600.0
2006-06-22 11:00:00,16.58,16.65,16.54,16.61,939900.0,12.1853,12.2367,12.1559,12.2073,939900.0
2006-06-22 11:30:00,16.61,16.65,16.58,16.59,857200.0,12.2073,12.2367,12.1853,12.1926,857200.0
2006-06-22 12:00:00,16.59,16.59,16.53,16.53,1062100.0,12.1926,12.1926,12.1485,12.1485,1062100.0
2006-06-22 12:30:00,16.53,16.53,16.44,16.47,2077500.0,12.1485,12.1485,12.0824,12.1044,2077500.0
2006-06-22 13:00:00,16.47,16.54,16.46,16.53,570600.0,12.1044,12.1559,12.0971,12.1485,570600.0
2006-06-22 13:30:00,16.52,16.52,16.44,16.51,986800.0,12.1412,12.1412,12.0824,12.1338,986800.0
2006-06-22 14:00:00,16.5,16.53,16.46,16.51,971000.0,12.1265,12.1485,12.0971,12.1338,971000.0
2006-06-22 14:30:00,16.51,16.54,16.47,16.53,1037900.0,12.1338,12.1559,12.1044,12.1485,1037900.0
2006-06-22 15:00:00,16.52,16.55,16.5,16.52,1172600.0,12.1412,12.1632,12.1265,12.1412,1172600.0
2006-06-22 15:30:00,16.51,16.59,16.51,16.55,2263300.0,12.1338,12.1926,12.1338,12.1632,2263300.0
2006-06-23 09:30:00,16.44,16.45,16.02,16.14,6687500.0,12.0824,12.0897,11.7737,11.8619,6687500.0
2006-06-23 10:00:00,16.14,16.19,16.04,16.1,3543200.0,11.8619,11.8986,11.7884,11.8325,3543200.0
2006-06-23 10:30:00,16.1,16.15,16.09,16.13,1911900.0,11.8325,11.8692,11.8251,11.8545,1911900.0
2006-06-23 11:00:00,16.13,16.14,16.09,16.1,1417500.0,11.8545,11.8619,11.8251,11.8325,1417500.0
2006-06-23 11:30:00,16.11,16.11,16.03,16.06,2332400.0,11.8398,11.8398,11.7811,11.8031,2332400.0
2006-06-23 12:00:00,16.06,16.29,16.05,16.27,2025200.0,11.8031,11.9721,11.7958,11.9574,2025200.0
2006-06-23 12:30:00,16.27,16.27,16.14,16.19,1564700.0,11.9574,11.9574,11.8619,11.8986,1564700.0
2006-06-23 13:00:00,16.19,16.22,16.18,16.19,881200.0,11.8986,11.9207,11.8913,11.8986,881200.0
2006-06-23 13:30:00,16.2,16.28,16.19,16.22,1022300.0,11.906,11.9648,11.8986,11.9207,1022300.0
2006-06-23 14:00:00,16.22,16.25,16.16,16.21,1407800.0,11.9207,11.9427,11.8766,11.9133,1407800.0
2006-06-23 14:30:00,16.21,16.24,16.18,16.19,1224800.0,11.9133,11.9354,11.8913,11.8986,1224800.0
2006-06-23 15:00:00,16.19,16.22,16.15,16.2,1970200.0,11.8986,11.9207,11.8692,11.906,1970200.0
2006-06-23 15:30:00,16.2,16.21,16.14,16.14,1872500.0,11.906,11.9133,11.8619,11.8619,1872500.0
2006-06-26 09:30:00,16.21,16.24,16.09,16.18,2438500.0,11.9133,11.9354,11.8251,11.8913,2438500.0
2006-06-26 10:00:00,16.18,16.27,16.15,16.25,1644700.0,11.8913,11.9574,11.8692,11.9427,1644700.0
2006-06-26 10:30:00,16.25,16.28,16.23,16.25,1004700.0,11.9427,11.9648,11.928,11.9427,1004700.0
2006-06-26 11:00:00,16.24,16.27,16.22,16.25,631600.0,11.9354,11.9574,11.9207,11.9427,631600.0
2006-06-26 11:30:00,16.24,16.26,16.17,16.2,604900.0,11.9354,11.9501,11.8839,11.906,604900.0
2006-06-26 12:00:00,16.2,16.23,16.15,16.22,815800.0,11.906,11.928,11.8692,11.9207,815800.0
2006-06-26 12:30:00,16.22,16.29,16.2,16.28,1048000.0,11.9207,11.9721,11.906,11.9648,1048000.0
2006-06-26 13:00:00,16.29,16.33,16.2,16.24,890000.0,11.9721,12.0015,11.906,11.9354,890000.0
2006-06-26 13:30:00,16.23,16.28,16.23,16.28,585700.0,11.928,11.9648,11.928,11.9648,585700.0
2006-06-26 14:00:00,16.28,16.28,16.19,16.21,667700.0,11.9648,11.9648,11.8986,11.9133,667700.0
2006-06-26 14:30:00,16.21,16.27,16.2,16.23,545600.0,11.9133,11.9574,11.906,11.928,545600.0
2006-06-26 15:00:00,16.24,16.25,16.2,16.24,843500.0,11.9354,11.9427,11.906,11.9354,843500.0
2006-06-26 15:30:00,16.25,16.27,16.2,16.22,1376500.0,11.9427,11.9574,11.906,11.9207,1376500.0
2006-06-27 09:30:00,16.23,16.31,16.17,16.17,2097800.0,11.928,11.9868,11.8839,11.8839,2097800.0
2006-06-27 10:00:00,16.18,16.18,16.08,16.12,2597500.0,11.8913,11.8913,11.8178,11.8472,2597500.0
2006-06-27 10:30:00,16.11,16.2,16.11,16.14,1589600.0,11.8398,11.906,11.8398,11.8619,1589600.0
2006-06-27 11:00:00,16.13,16.14,16.06,16.09,1463900.0,11.8545,11.8619,11.8031,11.8251,1463900.0
2006-06-27 11:30:00,16.09,16.1,16.06,16.09,746700.0,11.8251,11.8325,11.8031,11.8251,746700.0
2006-06-27 12:00:00,16.09,16.11,16.05,16.05,817500.0,11.8251,11.8398,11.7958,11.7958,817500.0
2006-06-27 12:30:00,16.05,16.06,16.01,16.06,679600.0,11.7958,11.8031,11.7664,11.8031,679600.0
2006-06-27 13:00:00,16.06,16.06,16.03,16.03,466500.0,11.8031,11.8031,11.7811,11.7811,466500.0
2006-06-27 13:30:00,16.03,16.05,16.01,16.01,705500.0,11.7811,11.7958,11.7664,11.7664,705500.0
2006-06-27 14:00:00,16.01,16.05,15.95,15.95,2207000.0,11.7664,11.7958,11.7223,11.7223,2207000.0
2006-06-27 14:30:00,15.95,16.03,15.91,15.96,2760600.0,11.7223,11.7811,11.6929,11.7296,2760600.0
2006-06-27 15:00:00,15.95,16.03,15.94,16.0,1653100.0,11.7223,11.7811,11.7149,11.759,1653100.0
2006-06-27 15:30:00,16.0,16.0,15.94,15.94,1655800.0,11.759,11.759,11.7149,11.7149,1655800.0
2006-06-28 09:30:00,16.0,16.07,15.75,15.93,2736200.0,11.759,11.8105,11.5753,11.7076,2736200.0
2006-06-28 10:00:00,15.93,16.04,15.87,15.91,2208100.0,11.7076,11.7884,11.6635,11.6929,2208100.0
2006-06-28 10:30:00,15.91,15.95,15.85,15.91,2017600.0,11.6929,11.7223,11.6488,11.6929,2017600.0
2006-06-28 11:00:00,15.91,15.92,15.84,15.86,1066700.0,11.6929,11.7002,11.6414,11.6561,1066700.0
2006-06-28 11:30:00,15.85,15.87,15.8,15.85,1035800.0,11.6488,11.6635,11.612,11.6488,1035800.0
2006-06-28 12:00:00,15.85,15.95,15.83,15.94,1366000.0,11.6488,11.7223,11.6341,11.7149,1366000.0
2006-06-28 12:30:00,15.94,15.95,15.91,15.94,595100.0,11.7149,11.7223,11.6929,11.7149,595100.0
2006-06-28 13:00:00,15.94,15.95,15.93,15.94,375200.0,11.7149,11.7223,11.7076,11.7149,375200.0
2006-06-28 13:30:00,15.94,15.95,15.92,15.93,384400.0,11.7149,11.7223,11.7002,11.7076,384400.0
2006-06-28 14:00:00,15.93,16.0,15.92,15.99,688700.0,11.7076,11.759,11.7002,11.7517,688700.0
2006-06-28 14:30:00,15.99,16.0,15.96,15.97,1629300.0,11.7517,11.759,11.7296,11.737,1629300.0
2006-06-28 15:00:00,15.97,16.05,15.97,16.0,3606200.0,11.737,11.7958,11.737,11.759,3606200.0
2006-06-28 15:30:00,16.0,16.07,15.99,16.06,1463500.0,11.759,11.8105,11.7517,11.8031,1463500.0
2006-06-29 09:30:00,16.08,16.15,16.01,16.04,2936000.0,11.8178,11.8692,11.7664,11.7884,2936000.0
2006-06-29 10:00:00,16.04,16.09,16.0,16.03,2175100.0,11.7884,11.8251,11.759,11.7811,2175100.0
2006-06-29 10:30:00,16.03,16.1,16.02,16.08,1120800.0,11.7811,11.8325,11.7737,11.8178,1120800.0
2006-06-29 11:00:00,16.08,16.15,16.07,16.12,1792900.0,11.8178,11.8692,11.8105,11.8472,1792900.0
2006-06-29 11:30:00,16.12,16.13,16.07,16.08,773800.0,11.8472,11.8545,11.8105,11.8178,773800.0
2006-06-29 12:00:00,16.08,16.08,16.04,16.05,523800.0,11.8178,11.8178,11.7884,11.7958,523800.0
2006-06-29 12:30:00,16.04,16.05,16.02,16.02,657900.0,11.7884,11.7958,11.7737,11.7737,657900.0
2006-06-29 13:00:00,16.02,16.03,16.02,16.02,421900.0,11.7737,11.7811,11.7737,11.7737,421900.0
2006-06-29 13:30:00,16.02,16.05,16.02,16.02,819300.0,11.7737,11.7958,11.7737,11.7737,819300.0
2006-06-29 14:00:00,16.02,16.27,16.02,16.19,2609200.0,11.7737,11.9574,11.7737,11.8986,2609200.0
2006-06-29 14:30:00,16.19,16.39,16.12,16.34,4316900.0,11.8986,12.0456,11.8472,12.0089,4316900.0
2006-06-29 15:00:00,16.33,16.51,16.33,16.51,3995600.0,12.0015,12.1338,12.0015,12.1338,3995600.0
2006-06-29 15:30:00,16.51,16.57,16.43,16.54,6528200.0,12.1338,12.1779,12.075,12.1559,6528200.0
2006-06-30 09:30:00,16.64,16.68,16.43,16.44,2375500.0,12.2294,12.2588,12.075,12.0824,2375500.0
2006-06-30 10:00:00,16.45,16.45,16.29,16.35,2115200.0,12.0897,12.0897,11.9721,12.0162,2115200.0
2006-06-30 10:30:00,16.36,16.42,16.34,16.42,1296800.0,12.0236,12.0677,12.0089,12.0677,1296800.0
2006-06-30 11:00:00,16.42,16.42,16.35,16.35,920400.0,12.0677,12.0677,12.0162,12.0162,920400.0
2006-06-30 11:30:00,16.35,16.38,16.34,16.37,818400.0,12.0162,12.0383,12.0089,12.0309,818400.0
2006-06-30 12:00:00,16.37,16.38,16.33,16.35,470600.0,12.0309,12.0383,12.0015,12.0162,470600.0
2006-06-30 12:30:00,16.36,16.38,16.33,16.34,511200.0,12.0236,12.0383,12.0015,12.0089,511200.0
2006-06-30 13:00:00,16.33,16.36,16.33,16.35,502800.0,12.0015,12.0236,12.0015,12.0162,502800.0
2006-06-30 13:30:00,16.35,16.37,16.32,16.37,968900.0,12.0162,12.0309,11.9942,12.0309,968900.0
2006-06-30 14:00:00,16.37,16.44,16.35,16.39,1462600.0,12.0309,12.0824,12.0162,12.0456,1462600.0
2006-06-30 14:30:00,16.39,16.41,16.37,16.4,712400.0,12.0456,12.0603,12.0309,12.053,712400.0
2006-06-30 15:00:00,16.4,16.4,16.36,16.36,812600.0,12.053,12.053,12.0236,12.0236,812600.0
2006-06-30 15:30:00,16.36,16.4,16.34,16.34,1958600.0,12.0236,12.053,12.0089,12.0089,1958600.0
2006-07-03 09:30:00,16.38,16.45,16.35,16.41,1286400.0,12.0383,12.0897,12.0162,12.0603,1286400.0
2006-07-03 10:00:00,16.41,16.44,16.38,16.4,591000.0,12.0603,12.0824,12.0383,12.053,591000.0
2006-07-03 10:30:00,16.4,16.41,16.37,16.4,766200.0,12.053,12.0603,12.0309,12.053,766200.0
2006-07-03 11:00:00,16.4,16.43,16.4,16.41,482300.0,12.053,12.075,12.053,12.0603,482300.0
2006-07-03 11:30:00,16.41,16.45,16.4,16.44,612200.0,12.0603,12.0897,12.053,12.0824,612200.0
2006-07-03 12:00:00,16.44,16.49,16.44,16.49,955000.0,12.0824,12.1191,12.0824,12.1191,955000.0
2006-07-03 12:30:00,16.48,16.54,16.48,16.54,1501400.0,12.1118,12.1559,12.1118,12.1559,1501400.0
2006-07-05 09:30:00,16.35,16.52,16.29,16.35,2980800.0,12.0162,12.1412,11.9721,12.0162,2980800.0
2006-07-05 10:00:00,16.35,16.36,16.22,16.26,1415300.0,12.0162,12.0236,11.9207,11.9501,1415300.0
2006-07-05 10:30:00,16.26,16.28,16.21,16.23,1275500.0,11.9501,11.9648,11.9133,11.928,1275500.0
2006-07-05 11:00:00,16.24,16.3,16.17,16.18,1270900.0,11.9354,11.9795,11.8839,11.8913,1270900.0
2006-07-05 11:30:00,16.19,16.23,16.17,16.18,693800.0,11.8986,11.928,11.8839,11.8913,693800.0
2006-07-05 12:00:00,16.18,16.2,16.15,16.16,579400.0,11.8913,11.906,11.8692,11.8766,579400.0
2006-07-05 12:30:00,16.16,16.3,16.16,16.17,487500.0,11.8766,11.9795,11.8766,11.8839,487500.0
2006-07-05 13:00:00,16.17,16.2,16.15,16.16,466900.0,11.8839,11.906,11.8692,11.8766,466900.0
2006-07-05 13:30:00,16.16,16.2,16.14,16.15,677900.0,11.8766,11.906,11.8619,11.8692,677900.0
2006-07-05 14:00:00,16.16,16.17,16.14,16.17,421300.0,11.8766,11.8839,11.8619,11.8839,421300.0
2006-07-05 14:30:00,16.16,16.23,16.16,16.2,803600.0,11.8766,11.928,11.8766,11.906,803600.0
2006-07-05 15:00:00,16.21,16.21,16.13,16.15,921300.0,11.9133,11.9133,11.8545,11.8692,921300.0
2006-07-05 15:30:00,16.14,16.21,16.12,16.2,2255900.0,11.8619,11.9133,11.8472,11.906,2255900.0
2006-07-06 09:30:00,16.25,16.41,16.24,16.37,2512500.0,11.9427,12.0603,11.9354,12.0309,2512500.0
2006-07-06 10:00:00,16.36,16.53,16.36,16.49,2101600.0,12.0236,12.1485,12.0236,12.1191,2101600.0
2006-07-06 10:30:00,16.48,16.52,16.44,16.47,1361100.0,12.1118,12.1412,12.0824,12.1044,1361100.0
2006-07-06 11:00:00,16.46,16.52,16.43,16.49,993700.0,12.0971,12.1412,12.075,12.1191,993700.0
2006-07-06 11:30:00,16.5,16.5,16.43,16.44,553800.0,12.1265,12.1265,12.075,12.0824,553800.0
2006-07-06 12:00:00,16.44,16.5,16.42,16.44,768400.0,12.0824,12.1265,12.0677,12.0824,768400.0
2006-07-06 12:30:00,16.44,16.45,16.35,16.36,946000.0,12.0824,12.0897,12.0162,12.0236,946000.0
2006-07-06 13:00:00,16.36,16.37,16.3,16.32,927200.0,12.0236,12.0309,11.9795,11.9942,927200.0
2006-07-06 13:30:00,16.32,16.37,16.31,16.34,664000.0,11.9942,12.0309,11.9868,12.0089,664000.0
2006-07-06 14:00:00,16.34,16.35,16.28,16.29,514800.0,12.0089,12.0162,11.9648,11.9721,514800.0
2006-07-06 14:30:00,16.29,16.29,16.19,16.24,1116800.0,11.9721,11.9721,11.8986,11.9354,1116800.0
2006-07-06 15:00:00,16.24,16.34,16.23,16.3,845000.0,11.9354,12.0089,11.928,11.9795,845000.0
2006-07-06 15:30:00,16.3,16.43,16.28,16.37,1865800.0,11.9795,12.075,11.9648,12.0309,1865800.0
2006-07-07 09:30:00,16.25,16.3,16.05,16.08,2918100.0,11.9427,11.9795,11.7958,11.8178,2918100.0
2006-07-07 10:00:00,16.07,16.25,16.05,16.15,2723000.0,11.8105,11.9427,11.7958,11.8692,2723000.0
2006-07-07 10:30:00,16.16,16.17,16.09,16.14,2085100.0,11.8766,11.8839,11.8251,11.8619,2085100.0
2006-07-07 11:00:00,16.13,16.15,16.08,16.1,1442300.0,11.8545,11.8692,11.8178,11.8325,1442300.0
2006-07-07 11:30:00,16.11,16.2,16.1,16.11,2274700.0,11.8398,11.906,11.8325,11.8398,2274700.0
2006-07-07 12:00:00,16.11,16.12,16.07,16.09,1342100.0,11.8398,11.8472,11.8105,11.8251,1342100.0
2006-07-07 12:30:00,16.1,16.13,16.07,16.07,4088400.0,11.8325,11.8545,11.8105,11.8105,4088400.0
2006-07-07 13:00:00,16.08,16.08,16.01,16.06,1369000.0,11.8178,11.8178,11.7664,11.8031,1369000.0
2006-07-07 13:30:00,16.06,16.08,16.02,16.07,805000.0,11.8031,11.8178,11.7737,11.8105,805000.0
2006-07-07 14:00:00,16.07,16.14,16.06,16.08,1153100.0,11.8105,11.8619,11.8031,11.8178,1153100.0
2006-07-07 14:30:00,16.07,16.08,15.98,15.99,1450300.0,11.8105,11.8178,11.7443,11.7517,1450300.0
2006-07-07 15:00:00,16.0,16.03,15.97,15.98,2516400.0,11.759,11.7811,11.737,11.7443,2516400.0
2006-07-07 15:30:00,15.99,16.08,15.98,16.08,3737900.0,11.7517,11.8178,11.7443,11.8178,3737900.0
2006-07-10 09:30:00,16.12,16.2,15.98,16.01,1967600.0,11.8472,11.906,11.7443,11.7664,1967600.0
2006-07-10 10:00:00,16.01,16.07,15.99,16.0,1207700.0,11.7664,11.8105,11.7517,11.759,1207700.0
2006-07-10 10:30:00,16.01,16.01,15.95,15.98,1291000.0,11.7664,11.7664,11.7223,11.7443,1291000.0
2006-07-10 11:00:00,15.98,16.01,15.95,15.97,1409700.0,11.7443,11.7664,11.7223,11.737,1409700.0
2006-07-10 11:30:00,15.98,15.98,15.96,15.96,479400.0,11.7443,11.7443,11.7296,11.7296,479400.0
2006-07-10 12:00:00,15.97,15.98,15.95,15.95,700700.0,11.737,11.7443,11.7223,11.7223,700700.0
2006-07-10 12:30:00,15.96,15.96,15.9,15.91,2003000.0,11.7296,11.7296,11.6855,11.6929,2003000.0
2006-07-10 13:00:00,15.91,15.91,15.85,15.86,960500.0,11.6929,11.6929,11.6488,11.6561,960500.0
2006-07-10 13:30:00,15.86,15.87,15.79,15.8,789700.0,11.6561,11.6635,11.6047,11.612,789700.0
2006-07-10 14:00:00,15.79,15.81,15.74,15.74,1507300.0,11.6047,11.6194,11.5679,11.5679,1507300.0
2006-07-10 14:30:00,15.74,15.74,15.69,15.72,1092500.0,11.5679,11.5679,11.5312,11.5532,1092500.0
2006-07-10 15:00:00,15.71,15.75,15.67,15.75,1733000.0,11.5459,11.5753,11.5165,11.5753,1733000.0
2006-07-10 15:30:00,15.74,15.82,15.74,15.81,2599300.0,11.5679,11.6267,11.5679,11.6194,2599300.0
2006-07-11 09:30:00,15.58,16.58,15.51,15.66,5391800.0,11.4503,12.1853,11.3989,11.5091,5391800.0
2006-07-11 10:00:00,15.66,15.78,15.62,15.71,2125700.0,11.5091,11.5973,11.4797,11.5459,2125700.0
2006-07-11 10:30:00,15.71,15.78,15.67,15.75,1808800.0,11.5459,11.5973,11.5165,11.5753,1808800.0
2006-07-11 11:00:00,15.75,15.84,15.66,15.67,2517400.0,11.5753,11.6414,11.5091,11.5165,2517400.0
2006-07-11 11:30:00,15.67,15.73,15.66,15.67,1285200.0,11.5165,11.5606,11.5091,11.5165,1285200.0
2006-07-11 12:00:00,15.68,15.68,15.61,15.64,1599300.0,11.5238,11.5238,11.4724,11.4944,1599300.0
2006-07-11 12:30:00,15.64,15.66,15.58,15.59,1111800.0,11.4944,11.5091,11.4503,11.4577,1111800.0
2006-07-11 13:00:00,15.59,15.67,15.57,15.63,1769400.0,11.4577,11.5165,11.443,11.4871,1769400.0
2006-07-11 13:30:00,15.62,15.94,15.62,15.85,5128600.0,11.4797,11.7149,11.4797,11.6488,5128600.0
2006-07-11 14:00:00,15.85,16.1,15.8,16.07,4427000.0,11.6488,11.8325,11.612,11.8105,4427000.0
2006-07-11 14:30:00,16.05,16.07,15.88,16.04,5288300.0,11.7958,11.8105,11.6708,11.7884,5288300.0
2006-07-11 15:00:00,16.04,16.15,16.01,16.07,2533000.0,11.7884,11.8692,11.7664,11.8105,2533000.0
2006-07-11 15:30:00,16.07,16.15,16.06,16.15,3901200.0,11.8105,11.8692,11.8031,11.8692,3901200.0
2006-07-12 09:30:00,16.11,16.16,15.85,15.91,3538800.0,11.8398,11.8766,11.6488,11.6929,3538800.0
2006-07-12 10:00:00,15.91,15.92,15.82,15.85,1890200.0,11.6929,11.7002,11.6267,11.6488,1890200.0
2006-07-12 10:30:00,15.84,15.86,15.77,15.81,3238900.0,11.6414,11.6561,11.59,11.6194,3238900.0
2006-07-12 11:00:00,15.8,15.88,15.75,15.85,1966200.0,11.612,11.6708,11.5753,11.6488,1966200.0
2006-07-12 11:30:00,15.85,15.89,15.83,15.86,1673400.0,11.6488,11.6782,11.6341,11.6561,1673400.0
2006-07-12 12:00:00,15.86,15.87,15.75,15.77,881200.0,11.6561,11.6635,11.5753,11.59,881200.0
2006-07-12 12:30:00,15.77,15.81,15.74,15.79,632500.0,11.59,11.6194,11.5679,11.6047,632500.0
2006-07-12 13:00:00,15.79,15.79,15.67,15.68,1823600.0,11.6047,11.6047,11.5165,11.5238,1823600.0
2006-07-12 13:30:00,15.68,15.76,15.65,15.71,1577400.0,11.5238,11.5826,11.5018,11.5459,1577400.0
2006-07-12 14:00:00,15.71,15.78,15.65,15.74,1169900.0,11.5459,11.5973,11.5018,11.5679,1169900.0
2006-07-12 14:30:00,15.75,15.77,15.65,15.69,1302400.0,11.5753,11.59,11.5018,11.5312,1302400.0
2006-07-12 15:00:00,15.69,15.84,15.66,15.78,1672200.0,11.5312,11.6414,11.5091,11.5973,1672200.0
2006-07-12 15:30:00,15.78,15.8,15.66,15.68,3066800.0,11.5973,11.612,11.5091,11.5238,3066800.0
2006-07-13 09:30:00,15.48,15.76,15.44,15.49,3625600.0,11.3768,11.5826,11.3474,11.3842,3625600.0
2006-07-13 10:00:00,15.49,15.72,15.41,15.71,3295700.0,11.3842,11.5532,11.3254,11.5459,3295700.0
2006-07-13 10:30:00,15.71,15.95,15.58,15.6,4373300.0,11.5459,11.7223,11.4503,11.465,4373300.0
2006-07-13 11:00:00,15.61,15.76,15.55,15.75,2200200.0,11.4724,11.5826,11.4283,11.5753,2200200.0
2006-07-13 11:30:00,15.76,15.85,15.69,15.75,1719400.0,11.5826,11.6488,11.5312,11.5753,1719400.0
2006-07-13 12:00:00,15.76,15.85,15.72,15.73,1493700.0,11.5826,11.6488,11.5532,11.5606,1493700.0
2006-07-13 12:30:00,15.73,15.82,15.66,15.69,1026300.0,11.5606,11.6267,11.5091,11.5312,1026300.0
2006-07-13 13:00:00,15.69,15.72,15.52,15.56,1621300.0,11.5312,11.5532,11.4062,11.4356,1621300.0
2006-07-13 13:30:00,15.56,15.57,15.42,15.42,1982300.0,11.4356,11.443,11.3327,11.3327,1982300.0
2006-07-13 14:00:00,15.42,15.56,15.42,15.51,1487700.0,11.3327,11.4356,11.3327,11.3989,1487700.0
2006-07-13 14:30:00,15.51,15.52,15.41,15.46,1521100.0,11.3989,11.4062,11.3254,11.3621,1521100.0
2006-07-13 15:00:00,15.46,15.47,15.4,15.47,1304600.0,11.3621,11.3695,11.318,11.3695,1304600.0
2006-07-13 15:30:00,15.47,15.52,15.46,15.46,2883400.0,11.3695,11.4062,11.3621,11.3621,2883400.0
2006-07-14 09:30:00,15.5,15.65,15.47,15.59,2464500.0,11.3915,11.5018,11.3695,11.4577,2464500.0
2006-07-14 10:00:00,15.6,15.65,15.51,15.57,1846800.0,11.465,11.5018,11.3989,11.443,1846800.0
2006-07-14 10:30:00,15.57,15.63,15.53,15.54,1217100.0,11.443,11.4871,11.4136,11.4209,1217100.0
2006-07-14 11:00:00,15.54,15.55,15.44,15.44,1618000.0,11.4209,11.4283,11.3474,11.3474,1618000.0
2006-07-14 11:30:00,15.45,15.53,15.37,15.52,1755100.0,11.3548,11.4136,11.296,11.4062,1755100.0
2006-07-14 12:00:00,15.52,15.6,15.51,15.56,2573500.0,11.4062,11.465,11.3989,11.4356,2573500.0
2006-07-14 12:30:00,15.56,15.65,15.54,15.59,1242300.0,11.4356,11.5018,11.4209,11.4577,1242300.0
2006-07-14 13:00:00,15.59,15.65,15.54,15.62,857200.0,11.4577,11.5018,11.4209,11.4797,857200.0
2006-07-14 13:30:00,15.62,15.65,15.52,15.53,1166900.0,11.4797,11.5018,11.4062,11.4136,1166900.0
2006-07-14 14:00:00,15.52,15.57,15.46,15.49,1283800.0,11.4062,11.443,11.3621,11.3842,1283800.0
2006-07-14 14:30:00,15.5,15.5,15.4,15.43,1194100.0,11.3915,11.3915,11.318,11.3401,1194100.0
2006-07-14 15:00:00,15.44,15.53,15.43,15.46,1489800.0,11.3474,11.4136,11.3401,11.3621,1489800.0
2006-07-14 15:30:00,15.46,15.52,15.38,15.43,2492000.0,11.3621,11.4062,11.3033,11.3401,2492000.0
2006-07-17 09:30:00,15.44,15.57,15.41,15.42,2419400.0,11.3474,11.443,11.3254,11.3327,2419400.0
2006-07-17 10:00:00,15.43,15.52,15.38,15.39,1775200.0,11.3401,11.4062,11.3033,11.3107,1775200.0
2006-07-17 10:30:00,15.39,15.48,15.34,15.46,1800600.0,11.3107,11.3768,11.2739,11.3621,1800600.0
2006-07-17 11:00:00,15.46,15.48,15.4,15.43,1494200.0,11.3621,11.3768,11.318,11.3401,1494200.0
2006-07-17 11:30:00,15.43,15.55,15.43,15.5,1893100.0,11.3401,11.4283,11.3401,11.3915,1893100.0
2006-07-17 12:00:00,15.5,15.53,15.44,15.45,1326400.0,11.3915,11.4136,11.3474,11.3548,1326400.0
2006-07-17 12:30:00,15.45,15.5,15.4,15.44,1316100.0,11.3548,11.3915,11.318,11.3474,1316100.0
2006-07-17 13:00:00,15.45,15.49,15.42,15.48,1043800.0,11.3548,11.3842,11.3327,11.3768,1043800.0
2006-07-17 13:30:00,15.47,15.48,15.44,15.46,365300.0,11.3695,11.3768,11.3474,11.3621,365300.0
2006-07-17 14:00:00,15.47,15.49,15.44,15.46,697500.0,11.3695,11.3842,11.3474,11.3621,697500.0
2006-07-17 14:30:00,15.47,15.47,15.43,15.43,553800.0,11.3695,11.3695,11.3401,11.3401,553800.0
2006-07-17 15:00:00,15.44,15.44,15.4,15.42,1076200.0,11.3474,11.3474,11.318,11.3327,1076200.0
2006-07-17 15:30:00,15.42,15.47,15.4,15.45,1525500.0,11.3327,11.3695,11.318,11.3548,1525500.0
2006-07-18 09:30:00,15.5,15.63,15.45,15.59,2982300.0,11.3915,11.4871,11.3548,11.4577,2982300.0
2006-07-18 10:00:00,15.58,15.59,15.37,15.42,2736300.0,11.4503,11.4577,11.296,11.3327,2736300.0
2006-07-18 10:30:00,15.42,15.43,15.31,15.32,1632900.0,11.3327,11.3401,11.2519,11.2592,1632900.0
2006-07-18 11:00:00,15.31,15.33,15.27,15.3,1598700.0,11.2519,11.2666,11.2225,11.2445,1598700.0
2006-07-18 11:30:00,15.3,15.39,15.29,15.36,1353500.0,11.2445,11.3107,11.2372,11.2886,1353500.0
2006-07-18 12:00:00,15.36,15.37,15.31,15.37,557500.0,11.2886,11.296,11.2519,11.296,557500.0
2006-07-18 12:30:00,15.36,15.43,15.3,15.31,952200.0,11.2886,11.3401,11.2445,11.2519,952200.0
2006-07-18 13:00:00,15.31,15.32,15.25,15.28,1594600.0,11.2519,11.2592,11.2078,11.2299,1594600.0
2006-07-18 13:30:00,15.29,15.3,15.21,15.24,1169600.0,11.2372,11.2445,11.1784,11.2005,1169600.0
2006-07-18 14:00:00,15.25,15.44,15.24,15.39,1772100.0,11.2078,11.3474,11.2005,11.3107,1772100.0
2006-07-18 14:30:00,15.39,15.45,15.31,15.37,2797900.0,11.3107,11.3548,11.2519,11.296,2797900.0
2006-07-18 15:00:00,15.37,15.39,15.32,15.36,2091600.0,11.296,11.3107,11.2592,11.2886,2091600.0
2006-07-18 15:30:00,15.35,15.5,15.34,15.49,5689100.0,11.2813,11.3915,11.2739,11.3842,5689100.0
2006-07-19 09:30:00,15.51,15.66,15.46,15.65,3197800.0,11.3989,11.5091,11.3621,11.5018,3197800.0
2006-07-19 10:00:00,15.65,15.78,15.52,15.62,3717700.0,11.5018,11.5973,11.4062,11.4797,3717700.0
2006-07-19 10:30:00,15.62,15.85,15.61,15.75,3933400.0,11.4797,11.6488,11.4724,11.5753,3933400.0
2006-07-19 11:00:00,15.75,15.87,15.74,15.86,1545400.0,11.5753,11.6635,11.5679,11.6561,1545400.0
2006-07-19 11:30:00,15.86,15.9,15.81,15.81,1642200.0,11.6561,11.6855,11.6194,11.6194,1642200.0
2006-07-19 12:00:00,15.82,15.82,15.67,15.73,1978300.0,11.6267,11.6267,11.5165,11.5606,1978300.0
2006-07-19 12:30:00,15.73,15.89,15.73,15.87,1696200.0,11.5606,11.6782,11.5606,11.6635,1696200.0
2006-07-19 13:00:00,15.87,15.95,15.84,15.91,1563300.0,11.6635,11.7223,11.6414,11.6929,1563300.0
2006-07-19 13:30:00,15.92,15.93,15.84,15.87,794400.0,11.7002,11.7076,11.6414,11.6635,794400.0
2006-07-19 14:00:00,15.87,15.95,15.85,15.92,882900.0,11.6635,11.7223,11.6488,11.7002,882900.0
2006-07-19 14:30:00,15.92,15.99,15.89,15.91,2304300.0,11.7002,11.7517,11.6782,11.6929,2304300.0
2006-07-19 15:00:00,15.9,15.93,15.8,15.89,1915900.0,11.6855,11.7076,11.612,11.6782,1915900.0
2006-07-19 15:30:00,15.89,15.9,15.83,15.84,2847400.0,11.6782,11.6855,11.6341,11.6414,2847400.0
2006-07-20 09:30:00,15.74,15.76,15.5,15.54,3214100.0,11.5679,11.5826,11.3915,11.4209,3214100.0
2006-07-20 10:00:00,15.54,15.57,15.36,15.4,3788800.0,11.4209,11.443,11.2886,11.318,3788800.0
2006-07-20 10:30:00,15.4,15.45,15.35,15.42,1481100.0,11.318,11.3548,11.2813,11.3327,1481100.0
2006-07-20 11:00:00,15.42,15.42,15.33,15.37,2160300.0,11.3327,11.3327,11.2666,11.296,2160300.0
2006-07-20 11:30:00,15.37,15.42,15.35,15.39,1208600.0,11.296,11.3327,11.2813,11.3107,1208600.0
2006-07-20 12:00:00,15.39,15.4,15.31,15.34,1307000.0,11.3107,11.318,11.2519,11.2739,1307000.0
2006-07-20 12:30:00,15.34,15.34,15.2,15.32,1727700.0,11.2739,11.2739,11.1711,11.2592,1727700.0
2006-07-20 13:00:00,15.31,15.34,15.25,15.26,1809100.0,11.2519,11.2739,11.2078,11.2152,1809100.0
2006-07-20 13:30:00,15.26,15.29,15.16,15.16,4298800.0,11.2152,11.2372,11.1417,11.1417,4298800.0
2006-07-20 14:00:00,15.16,15.2,14.96,14.98,8011300.0,11.1417,11.1711,10.9947,11.0094,8011300.0
2006-07-20 14:30:00,14.99,15.06,14.9,15.01,4966300.0,11.0167,11.0682,10.9506,11.0314,4966300.0
2006-07-20 15:00:00,15.0,15.06,14.97,15.02,2195100.0,11.0241,11.0682,11.002,11.0388,2195100.0
2006-07-20 15:30:00,15.02,15.05,14.9,14.92,4542100.0,11.0388,11.0608,10.9506,10.9653,4542100.0
2006-07-21 09:30:00,14.78,14.81,14.39,14.61,7307100.0,10.8624,10.8844,10.5758,10.7374,7307100.0
2006-07-21 10:00:00,14.62,14.64,14.46,14.6,5728300.0,10.7448,10.7595,10.6272,10.7301,5728300.0
2006-07-21 10:30:00,14.61,14.95,14.6,14.93,5492600.0,10.7374,10.9873,10.7301,10.9726,5492600.0
2006-07-21 11:00:00,14.92,14.95,14.78,14.81,3968900.0,10.9653,10.9873,10.8624,10.8844,3968900.0
2006-07-21 11:30:00,14.81,14.94,14.77,14.91,3190900.0,10.8844,10.98,10.855,10.9579,3190900.0
2006-07-21 12:00:00,14.91,14.91,14.74,14.83,1129300.0,10.9579,10.9579,10.833,10.8991,1129300.0
2006-07-21 12:30:00,14.83,14.89,14.71,14.79,3168100.0,10.8991,10.9432,10.8109,10.8697,3168100.0
2006-07-21 13:00:00,14.79,14.88,14.76,14.79,1529900.0,10.8697,10.9359,10.8477,10.8697,1529900.0
2006-07-21 13:30:00,14.79,14.93,14.78,14.86,2047100.0,10.8697,10.9726,10.8624,10.9212,2047100.0
2006-07-21 14:00:00,14.86,14.88,14.76,14.8,1304200.0,10.9212,10.9359,10.8477,10.8771,1304200.0
2006-07-21 14:30:00,14.8,14.85,14.74,14.74,1072100.0,10.8771,10.9138,10.833,10.833,1072100.0
2006-07-21 15:00:00,14.74,14.77,14.7,14.76,1767600.0,10.833,10.855,10.8036,10.8477,1767600.0
2006-07-21 15:30:00,14.77,14.84,14.75,14.76,4377700.0,10.855,10.9065,10.8403,10.8477,4377700.0
2006-07-24 09:30:00,14.88,15.08,14.85,14.97,2577800.0,10.9359,11.0829,10.9138,11.002,2577800.0
2006-07-24 10:00:00,14.96,15.04,14.9,15.03,2657800.0,10.9947,11.0535,10.9506,11.0461,2657800.0
2006-07-24 10:30:00,15.04,15.19,15.02,15.16,2279500.0,11.0535,11.1637,11.0388,11.1417,2279500.0
2006-07-24 11:00:00,15.15,15.25,15.05,15.25,2009600.0,11.1343,11.2078,11.0608,11.2078,2009600.0
2006-07-24 11:30:00,15.24,15.27,15.1,15.16,1896900.0,11.2005,11.2225,11.0976,11.1417,1896900.0
2006-07-24 12:00:00,15.16,15.18,15.13,15.16,1399000.0,11.1417,11.1564,11.1196,11.1417,1399000.0
2006-07-24 12:30:00,15.16,15.17,15.08,15.08,1325700.0,11.1417,11.149,11.0829,11.0829,1325700.0
2006-07-24 13:00:00,15.08,15.13,15.07,15.12,851500.0,11.0829,11.1196,11.0755,11.1123,851500.0
2006-07-24 13:30:00,15.12,15.2,15.1,15.15,1899000.0,11.1123,11.1711,11.0976,11.1343,1899000.0
2006-07-24 14:00:00,15.15,15.16,15.09,15.12,1031700.0,11.1343,11.1417,11.0902,11.1123,1031700.0
2006-07-24 14:30:00,15.13,15.16,15.12,15.15,724700.0,11.1196,11.1417,11.1123,11.1343,724700.0
2006-07-24 15:00:00,15.16,15.2,15.15,15.19,1298400.0,11.1417,11.1711,11.1343,11.1637,1298400.0
2006-07-24 15:30:00,15.19,15.2,15.09,15.12,2759500.0,11.1637,11.1711,11.0902,11.1123,2759500.0
2006-07-25 09:30:00,15.03,15.23,15.03,15.1,2464200.0,11.0461,11.1931,11.0461,11.0976,2464200.0
2006-07-25 10:00:00,15.1,15.22,15.09,15.11,1897200.0,11.0976,11.1858,11.0902,11.1049,1897200.0
2006-07-25 10:30:00,15.1,15.12,14.94,15.06,1675400.0,11.0976,11.1123,10.98,11.0682,1675400.0
2006-07-25 11:00:00,15.07,15.18,15.04,15.13,1672800.0,11.0755,11.1564,11.0535,11.1196,1672800.0
2006-07-25 11:30:00,15.13,15.13,15.05,15.07,826400.0,11.1196,11.1196,11.0608,11.0755,826400.0
2006-07-25 12:00:00,15.07,15.09,15.02,15.08,603400.0,11.0755,11.0902,11.0388,11.0829,603400.0
2006-07-25 12:30:00,15.08,15.12,15.03,15.04,1098900.0,11.0829,11.1123,11.0461,11.0535,1098900.0
2006-07-25 13:00:00,15.05,15.11,15.04,15.05,724500.0,11.0608,11.1049,11.0535,11.0608,724500.0
2006-07-25 13:30:00,15.06,15.1,15.02,15.08,1019900.0,11.0682,11.0976,11.0388,11.0829,1019900.0
2006-07-25 14:00:00,15.09,15.09,14.98,15.01,854700.0,11.0902,11.0902,11.0094,11.0314,854700.0
2006-07-25 14:30:00,15.01,15.07,14.98,15.05,1338100.0,11.0314,11.0755,11.0094,11.0608,1338100.0
2006-07-25 15:00:00,15.05,15.15,15.05,15.1,2002900.0,11.0608,11.1343,11.0608,11.0976,2002900.0
2006-07-25 15:30:00,15.1,15.18,15.07,15.08,2568700.0,11.0976,11.1564,11.0755,11.0829,2568700.0
2006-07-26 09:30:00,14.88,15.22,14.86,15.18,2627400.0,10.9359,11.1858,10.9212,11.1564,2627400.0
2006-07-26 10:00:00,15.18,15.2,14.99,15.11,1900500.0,11.1564,11.1711,11.0167,11.1049,1900500.0
2006-07-26 10:30:00,15.11,15.12,15.03,15.08,1504900.0,11.1049,11.1123,11.0461,11.0829,1504900.0
2006-07-26 11:00:00,15.08,15.16,15.05,15.11,947900.0,11.0829,11.1417,11.0608,11.1049,947900.0
2006-07-26 11:30:00,15.11,15.22,15.11,15.22,1123400.0,11.1049,11.1858,11.1049,11.1858,1123400.0
2006-07-26 12:00:00,15.22,15.61,15.18,15.3,2537100.0,11.1858,11.4724,11.1564,11.2445,2537100.0
2006-07-26 12:30:00,15.29,15.63,15.25,15.3,1321000.0,11.2372,11.4871,11.2078,11.2445,1321000.0
2006-07-26 13:00:00,15.3,15.35,15.29,15.32,788400.0,11.2445,11.2813,11.2372,11.2592,788400.0
2006-07-26 13:30:00,15.32,15.35,15.28,15.31,736300.0,11.2592,11.2813,11.2299,11.2519,736300.0
2006-07-26 14:00:00,15.31,15.34,15.22,15.25,1607800.0,11.2519,11.2739,11.1858,11.2078,1607800.0
2006-07-26 14:30:00,15.25,15.35,15.24,15.27,1856000.0,11.2078,11.2813,11.2005,11.2225,1856000.0
2006-07-26 15:00:00,15.27,15.28,15.09,15.16,2942100.0,11.2225,11.2299,11.0902,11.1417,2942100.0
2006-07-26 15:30:00,15.16,15.19,15.05,15.06,2618700.0,11.1417,11.1637,11.0608,11.0682,2618700.0
2006-07-27 09:30:00,15.18,15.47,15.17,15.34,5157500.0,11.1564,11.3695,11.149,11.2739,5157500.0
2006-07-27 10:00:00,15.34,15.35,15.22,15.24,3075700.0,11.2739,11.2813,11.1858,11.2005,3075700.0
2006-07-27 10:30:00,15.25,15.27,15.16,15.26,1996000.0,11.2078,11.2225,11.1417,11.2152,1996000.0
2006-07-27 11:00:00,15.25,15.27,15.14,15.21,2098900.0,11.2078,11.2225,11.127,11.1784,2098900.0
2006-07-27 11:30:00,15.22,15.24,15.16,15.17,1610700.0,11.1858,11.2005,11.1417,11.149,1610700.0
2006-07-27 12:00:00,15.17,15.2,15.14,15.17,1255600.0,11.149,11.1711,11.127,11.149,1255600.0
2006-07-27 12:30:00,15.18,15.2,15.12,15.13,1078900.0,11.1564,11.1711,11.1123,11.1196,1078900.0
2006-07-27 13:00:00,15.13,15.13,15.01,15.07,1853100.0,11.1196,11.1196,11.0314,11.0755,1853100.0
2006-07-27 13:30:00,15.07,15.09,14.98,15.04,2030600.0,11.0755,11.0902,11.0094,11.0535,2030600.0
2006-07-27 14:00:00,15.04,15.07,14.97,15.05,2263600.0,11.0535,11.0755,11.002,11.0608,2263600.0
2006-07-27 14:30:00,15.05,15.1,15.03,15.1,916600.0,11.0608,11.0976,11.0461,11.0976,916600.0
2006-07-27 15:00:00,15.1,15.12,15.05,15.07,1412500.0,11.0976,11.1123,11.0608,11.0755,1412500.0
2006-07-27 15:30:00,15.08,15.14,15.06,15.11,2054800.0,11.0829,11.127,11.0682,11.1049,2054800.0
2006-07-28 09:30:00,15.19,15.35,15.19,15.25,2676700.0,11.1637,11.2813,11.1637,11.2078,2676700.0
2006-07-28 10:00:00,15.26,15.34,15.23,15.28,2032800.0,11.2152,11.2739,11.1931,11.2299,2032800.0
2006-07-28 10:30:00,15.27,15.44,15.27,15.43,2667900.0,11.2225,11.3474,11.2225,11.3401,2667900.0
2006-07-28 11:00:00,15.43,15.6,15.33,15.59,2895100.0,11.3401,11.465,11.2666,11.4577,2895100.0
2006-07-28 11:30:00,15.59,15.71,15.4,15.69,2193200.0,11.4577,11.5459,11.318,11.5312,2193200.0
2006-07-28 12:00:00,15.69,15.71,15.6,15.67,1344700.0,11.5312,11.5459,11.465,11.5165,1344700.0
2006-07-28 12:30:00,15.67,15.71,15.6,15.64,1829900.0,11.5165,11.5459,11.465,11.4944,1829900.0
2006-07-28 13:00:00,15.65,15.73,15.6,15.69,1617800.0,11.5018,11.5606,11.465,11.5312,1617800.0
2006-07-28 13:30:00,15.7,15.7,15.57,15.6,1020300.0,11.5385,11.5385,11.443,11.465,1020300.0
2006-07-28 14:00:00,15.6,15.63,15.57,15.58,1050900.0,11.465,11.4871,11.443,11.4503,1050900.0
2006-07-28 14:30:00,15.58,15.63,15.52,15.59,1449400.0,11.4503,11.4871,11.4062,11.4577,1449400.0
2006-07-28 15:00:00,15.59,15.62,15.56,15.6,1330600.0,11.4577,11.4797,11.4356,11.465,1330600.0
2006-07-28 15:30:00,15.61,15.7,15.57,15.6,3351300.0,11.4724,11.5385,11.443,11.465,3351300.0
2006-07-31 09:30:00,15.54,15.77,15.52,15.65,2881200.0,11.4209,11.59,11.4062,11.5018,2881200.0
2006-07-31 10:00:00,15.64,15.86,15.59,15.86,2050900.0,11.4944,11.6561,11.4577,11.6561,2050900.0
2006-07-31 10:30:00,15.86,15.86,15.71,15.77,1497600.0,11.6561,11.6561,11.5459,11.59,1497600.0
2006-07-31 11:00:00,15.78,15.84,15.74,15.75,1216300.0,11.5973,11.6414,11.5679,11.5753,1216300.0
2006-07-31 11:30:00,15.75,15.8,15.74,15.77,766300.0,11.5753,11.612,11.5679,11.59,766300.0
2006-07-31 12:00:00,15.77,15.81,15.76,15.79,791200.0,11.59,11.6194,11.5826,11.6047,791200.0
2006-07-31 12:30:00,15.79,15.8,15.73,15.76,818200.0,11.6047,11.612,11.5606,11.5826,818200.0
2006-07-31 13:00:00,15.76,15.77,15.75,15.76,601800.0,11.5826,11.59,11.5753,11.5826,601800.0
2006-07-31 13:30:00,15.76,15.88,15.75,15.83,1337600.0,11.5826,11.6708,11.5753,11.6341,1337600.0
2006-07-31 14:00:00,15.84,15.91,15.8,15.82,1378200.0,11.6414,11.6929,11.612,11.6267,1378200.0
2006-07-31 14:30:00,15.81,15.82,15.77,15.77,858100.0,11.6194,11.6267,11.59,11.59,858100.0
2006-07-31 15:00:00,15.78,15.85,15.76,15.81,1115000.0,11.5973,11.6488,11.5826,11.6194,1115000.0
2006-07-31 15:30:00,15.81,15.82,15.74,15.75,1850700.0,11.6194,11.6267,11.5679,11.5753,1850700.0
2006-08-01 09:30:00,15.58,15.61,15.45,15.47,2721000.0,11.4503,11.4724,11.3548,11.3695,2721000.0
2006-08-01 10:00:00,15.48,15.52,15.43,15.51,2078000.0,11.3768,11.4062,11.3401,11.3989,2078000.0
2006-08-01 10:30:00,15.51,15.54,15.46,15.46,1403400.0,11.3989,11.4209,11.3621,11.3621,1403400.0
2006-08-01 11:00:00,15.46,15.53,15.45,15.49,806300.0,11.3621,11.4136,11.3548,11.3842,806300.0
2006-08-01 11:30:00,15.49,15.52,15.46,15.49,829300.0,11.3842,11.4062,11.3621,11.3842,829300.0
2006-08-01 12:00:00,15.49,15.51,15.46,15.48,764200.0,11.3842,11.3989,11.3621,11.3768,764200.0
2006-08-01 12:30:00,15.48,15.51,15.44,15.49,758100.0,11.3768,11.3989,11.3474,11.3842,758100.0
2006-08-01 13:00:00,15.49,15.51,15.43,15.44,665400.0,11.3842,11.3989,11.3401,11.3474,665400.0
2006-08-01 13:30:00,15.44,15.48,15.44,15.45,1834000.0,11.3474,11.3768,11.3474,11.3548,1834000.0
2006-08-01 14:00:00,15.46,15.48,15.43,15.45,1120800.0,11.3621,11.3768,11.3401,11.3548,1120800.0
2006-08-01 14:30:00,15.44,15.46,15.42,15.43,1167600.0,11.3474,11.3621,11.3327,11.3401,1167600.0
2006-08-01 15:00:00,15.43,15.44,15.38,15.42,1387300.0,11.3401,11.3474,11.3033,11.3327,1387300.0
2006-08-01 15:30:00,15.42,15.49,15.41,15.47,3796100.0,11.3327,11.3842,11.3254,11.3695,3796100.0
2006-08-02 09:30:00,15.52,15.63,15.5,15.53,1686100.0,11.4062,11.4871,11.3915,11.4136,1686100.0
2006-08-02 10:00:00,15.54,15.57,15.38,15.46,1957600.0,11.4209,11.443,11.3033,11.3621,1957600.0
2006-08-02 10:30:00,15.46,15.5,15.39,15.42,1034300.0,11.3621,11.3915,11.3107,11.3327,1034300.0
2006-08-02 11:00:00,15.43,15.56,15.42,15.51,1271200.0,11.3401,11.4356,11.3327,11.3989,1271200.0
2006-08-02 11:30:00,15.51,15.63,15.51,15.62,779900.0,11.3989,11.4871,11.3989,11.4797,779900.0
2006-08-02 12:00:00,15.62,15.65,15.57,15.59,1071700.0,11.4797,11.5018,11.443,11.4577,1071700.0
2006-08-02 12:30:00,15.58,15.63,15.55,15.63,919400.0,11.4503,11.4871,11.4283,11.4871,919400.0
2006-08-02 13:00:00,15.63,15.73,15.62,15.7,1227500.0,11.4871,11.5606,11.4797,11.5385,1227500.0
2006-08-02 13:30:00,15.7,15.72,15.69,15.71,467600.0,11.5385,11.5532,11.5312,11.5459,467600.0
2006-08-02 14:00:00,15.71,15.75,15.68,15.68,968500.0,11.5459,11.5753,11.5238,11.5238,968500.0
2006-08-02 14:30:00,15.69,15.71,15.63,15.69,1063700.0,11.5312,11.5459,11.4871,11.5312,1063700.0
2006-08-02 15:00:00,15.7,15.7,15.58,15.58,1191600.0,11.5385,11.5385,11.4503,11.4503,1191600.0
2006-08-02 15:30:00,15.58,15.68,15.57,15.58,1545500.0,11.4503,11.5238,11.443,11.4503,1545500.0
2006-08-03 09:30:00,15.47,15.55,15.41,15.51,1436700.0,11.3695,11.4283,11.3254,11.3989,1436700.0
2006-08-03 10:00:00,15.51,15.58,15.42,15.5,1744200.0,11.3989,11.4503,11.3327,11.3915,1744200.0
2006-08-03 10:30:00,15.49,15.51,15.44,15.5,952000.0,11.3842,11.3989,11.3474,11.3915,952000.0
2006-08-03 11:00:00,15.5,15.56,15.42,15.47,1350500.0,11.3915,11.4356,11.3327,11.3695,1350500.0
2006-08-03 11:30:00,15.47,15.5,15.41,15.42,904200.0,11.3695,11.3915,11.3254,11.3327,904200.0
2006-08-03 12:00:00,15.41,15.47,15.4,15.47,573900.0,11.3254,11.3695,11.318,11.3695,573900.0
2006-08-03 12:30:00,15.47,15.53,15.46,15.49,886000.0,11.3695,11.4136,11.3621,11.3842,886000.0
2006-08-03 13:00:00,15.49,15.75,15.49,15.69,1778000.0,11.3842,11.5753,11.3842,11.5312,1778000.0
2006-08-03 13:30:00,15.69,15.75,15.62,15.74,1043300.0,11.5312,11.5753,11.4797,11.5679,1043300.0
2006-08-03 14:00:00,15.74,15.86,15.73,15.77,1931400.0,11.5679,11.6561,11.5606,11.59,1931400.0
2006-08-03 14:30:00,15.78,15.78,15.69,15.74,1229700.0,11.5973,11.5973,11.5312,11.5679,1229700.0
2006-08-03 15:00:00,15.75,15.77,15.69,15.75,809300.0,11.5753,11.59,11.5312,11.5753,809300.0
2006-08-03 15:30:00,15.75,15.76,15.68,15.69,2111000.0,11.5753,11.5826,11.5238,11.5312,2111000.0
2006-08-04 09:30:00,15.88,16.04,15.75,15.82,3119000.0,11.6708,11.7884,11.5753,11.6267,3119000.0
2006-08-04 10:00:00,15.82,15.82,15.6,15.65,2601300.0,11.6267,11.6267,11.465,11.5018,2601300.0
2006-08-04 10:30:00,15.65,15.79,15.65,15.77,1092900.0,11.5018,11.6047,11.5018,11.59,1092900.0
2006-08-04 11:00:00,15.77,15.82,15.7,15.77,971900.0,11.59,11.6267,11.5385,11.59,971900.0
2006-08-04 11:30:00,15.77,15.77,15.62,15.62,781200.0,11.59,11.59,11.4797,11.4797,781200.0
2006-08-04 12:00:00,15.62,15.66,15.55,15.57,901100.0,11.4797,11.5091,11.4283,11.443,901100.0
2006-08-04 12:30:00,15.57,15.59,15.48,15.51,1146600.0,11.443,11.4577,11.3768,11.3989,1146600.0
2006-08-04 13:00:00,15.5,15.55,15.39,15.44,1247500.0,11.3915,11.4283,11.3107,11.3474,1247500.0
2006-08-04 13:30:00,15.44,15.57,15.39,15.5,1274800.0,11.3474,11.443,11.3107,11.3915,1274800.0
2006-08-04 14:00:00,15.5,15.54,15.4,15.41,1003900.0,11.3915,11.4209,11.318,11.3254,1003900.0
2006-08-04 14:30:00,15.41,15.43,15.37,15.39,1669600.0,11.3254,11.3401,11.296,11.3107,1669600.0
2006-08-04 15:00:00,15.38,15.54,15.37,15.52,1700300.0,11.3033,11.4209,11.296,11.4062,1700300.0
2006-08-04 15:30:00,15.52,15.53,15.45,15.49,1345200.0,11.4062,11.4136,11.3548,11.3842,1345200.0
2006-08-07 09:30:00,15.4,15.62,15.38,15.6,1728600.0,11.318,11.4797,11.3033,11.465,1728600.0
2006-08-07 10:00:00,15.59,15.6,15.41,15.41,1557200.0,11.4577,11.465,11.3254,11.3254,1557200.0
2006-08-07 10:30:00,15.41,15.45,15.38,15.38,933100.0,11.3254,11.3548,11.3033,11.3033,933100.0
2006-08-07 11:00:00,15.38,15.43,15.35,15.39,1337900.0,11.3033,11.3401,11.2813,11.3107,1337900.0
2006-08-07 11:30:00,15.39,15.42,15.38,15.39,818700.0,11.3107,11.3327,11.3033,11.3107,818700.0
2006-08-07 12:00:00,15.39,15.4,15.35,15.36,499500.0,11.3107,11.318,11.2813,11.2886,499500.0
2006-08-07 12:30:00,15.36,15.44,15.36,15.4,618000.0,11.2886,11.3474,11.2886,11.318,618000.0
2006-08-07 13:00:00,15.39,15.44,15.36,15.44,473900.0,11.3107,11.3474,11.2886,11.3474,473900.0
2006-08-07 13:30:00,15.44,15.46,15.39,15.43,502700.0,11.3474,11.3621,11.3107,11.3401,502700.0
2006-08-07 14:00:00,15.42,15.43,15.37,15.37,477000.0,11.3327,11.3401,11.296,11.296,477000.0
2006-08-07 14:30:00,15.38,15.39,15.3,15.31,1095200.0,11.3033,11.3107,11.2445,11.2519,1095200.0
2006-08-07 15:00:00,15.31,15.39,15.27,15.37,1059300.0,11.2519,11.3107,11.2225,11.296,1059300.0
2006-08-07 15:30:00,15.38,15.42,15.33,15.41,1671700.0,11.3033,11.3327,11.2666,11.3254,1671700.0
2006-08-08 09:30:00,15.55,15.55,15.28,15.33,1765800.0,11.4283,11.4283,11.2299,11.2666,1765800.0
2006-08-08 10:00:00,15.34,15.4,15.33,15.36,1064700.0,11.2739,11.318,11.2666,11.2886,1064700.0
2006-08-08 10:30:00,15.36,15.38,15.33,15.37,703300.0,11.2886,11.3033,11.2666,11.296,703300.0
2006-08-08 11:00:00,15.37,15.47,15.34,15.46,492200.0,11.296,11.3695,11.2739,11.3621,492200.0
2006-08-08 11:30:00,15.46,15.53,15.45,15.46,666800.0,11.3621,11.4136,11.3548,11.3621,666800.0
2006-08-08 12:00:00,15.46,15.5,15.44,15.45,337200.0,11.3621,11.3915,11.3474,11.3548,337200.0
2006-08-08 12:30:00,15.44,15.45,15.39,15.4,373200.0,11.3474,11.3548,11.3107,11.318,373200.0
2006-08-08 13:00:00,15.4,15.44,15.37,15.38,479900.0,11.318,11.3474,11.296,11.3033,479900.0
2006-08-08 13:30:00,15.38,15.39,15.31,15.33,669800.0,11.3033,11.3107,11.2519,11.2666,669800.0
2006-08-08 14:00:00,15.33,15.42,15.09,15.24,2734200.0,11.2666,11.3327,11.0902,11.2005,2734200.0
2006-08-08 14:30:00,15.25,15.43,15.21,15.28,2354400.0,11.2078,11.3401,11.1784,11.2299,2354400.0
2006-08-08 15:00:00,15.28,15.32,15.12,15.18,1884300.0,11.2299,11.2592,11.1123,11.1564,1884300.0
2006-08-08 15:30:00,15.17,15.32,15.13,15.26,1466300.0,11.149,11.2592,11.1196,11.2152,1466300.0
2006-08-09 09:30:00,15.45,15.54,15.41,15.47,1927200.0,11.3548,11.4209,11.3254,11.3695,1927200.0
2006-08-09 10:00:00,15.47,15.55,15.44,15.52,1104200.0,11.3695,11.4283,11.3474,11.4062,1104200.0
2006-08-09 10:30:00,15.52,15.52,15.43,15.46,1167300.0,11.4062,11.4062,11.3401,11.3621,1167300.0
2006-08-09 11:00:00,15.46,15.52,15.45,15.49,1125700.0,11.3621,11.4062,11.3548,11.3842,1125700.0
2006-08-09 11:30:00,15.49,15.59,15.49,15.5,1086100.0,11.3842,11.4577,11.3842,11.3915,1086100.0
2006-08-09 12:00:00,15.5,15.53,15.47,15.49,645800.0,11.3915,11.4136,11.3695,11.3842,645800.0
2006-08-09 12:30:00,15.49,15.5,15.36,15.4,933300.0,11.3842,11.3915,11.2886,11.318,933300.0
2006-08-09 13:00:00,15.39,15.4,15.31,15.34,1047600.0,11.3107,11.318,11.2519,11.2739,1047600.0
2006-08-09 13:30:00,15.35,15.38,15.34,15.36,700800.0,11.2813,11.3033,11.2739,11.2886,700800.0
2006-08-09 14:00:00,15.37,15.37,15.31,15.35,1499100.0,11.296,11.296,11.2519,11.2813,1499100.0
2006-08-09 14:30:00,15.35,15.4,15.33,15.36,2338200.0,11.2813,11.318,11.2666,11.2886,2338200.0
2006-08-09 15:00:00,15.35,15.36,15.16,15.17,2055400.0,11.2813,11.2886,11.1417,11.149,2055400.0
2006-08-09 15:30:00,15.17,15.2,15.07,15.13,2590400.0,11.149,11.1711,11.0755,11.1196,2590400.0
2006-08-10 09:30:00,15.1,15.29,15.06,15.24,2136900.0,11.0976,11.2372,11.0682,11.2005,2136900.0
2006-08-10 10:00:00,15.24,15.29,15.17,15.27,1448800.0,11.2005,11.2372,11.149,11.2225,1448800.0
2006-08-10 10:30:00,15.27,15.3,15.22,15.29,1236100.0,11.2225,11.2445,11.1858,11.2372,1236100.0
2006-08-10 11:00:00,15.29,15.34,15.26,15.32,1073800.0,11.2372,11.2739,11.2152,11.2592,1073800.0
2006-08-10 11:30:00,15.32,15.41,15.28,15.39,899200.0,11.2592,11.3254,11.2299,11.3107,899200.0
2006-08-10 12:00:00,15.38,15.4,15.34,15.36,587800.0,11.3033,11.318,11.2739,11.2886,587800.0
2006-08-10 12:30:00,15.36,15.38,15.33,15.36,972400.0,11.2886,11.3033,11.2666,11.2886,972400.0
2006-08-10 13:00:00,15.36,15.37,15.29,15.33,440200.0,11.2886,11.296,11.2372,11.2666,440200.0
2006-08-10 13:30:00,15.33,15.42,15.32,15.41,690100.0,11.2666,11.3327,11.2592,11.3254,690100.0
2006-08-10 14:00:00,15.42,15.49,15.41,15.42,931800.0,11.3327,11.3842,11.3254,11.3327,931800.0
2006-08-10 14:30:00,15.41,15.42,15.37,15.41,510000.0,11.3254,11.3327,11.296,11.3254,510000.0
2006-08-10 15:00:00,15.42,15.42,15.35,15.38,847100.0,11.3327,11.3327,11.2813,11.3033,847100.0
2006-08-10 15:30:00,15.38,15.48,15.36,15.43,1648600.0,11.3033,11.3768,11.2886,11.3401,1648600.0
2006-08-11 09:30:00,15.38,15.47,15.32,15.39,1714900.0,11.3033,11.3695,11.2592,11.3107,1714900.0
2006-08-11 10:00:00,15.38,15.39,15.26,15.38,1346700.0,11.3033,11.3107,11.2152,11.3033,1346700.0
2006-08-11 10:30:00,15.38,15.4,15.34,15.36,774700.0,11.3033,11.318,11.2739,11.2886,774700.0
2006-08-11 11:00:00,15.37,15.39,15.34,15.35,768400.0,11.296,11.3107,11.2739,11.2813,768400.0
2006-08-11 11:30:00,15.34,15.36,15.24,15.26,750100.0,11.2739,11.2886,11.2005,11.2152,750100.0
2006-08-11 12:00:00,15.25,15.28,15.21,15.22,668100.0,11.2078,11.2299,11.1784,11.1858,668100.0
2006-08-11 12:30:00,15.22,15.25,15.2,15.24,730700.0,11.1858,11.2078,11.1711,11.2005,730700.0
2006-08-11 13:00:00,15.24,15.27,15.13,15.16,1255500.0,11.2005,11.2225,11.1196,11.1417,1255500.0
2006-08-11 13:30:00,15.17,15.2,15.15,15.18,669400.0,11.149,11.1711,11.1343,11.1564,669400.0
2006-08-11 14:00:00,15.17,15.24,15.15,15.17,1116100.0,11.149,11.2005,11.1343,11.149,1116100.0
2006-08-11 14:30:00,15.16,15.18,15.13,15.17,1096700.0,11.1417,11.1564,11.1196,11.149,1096700.0
2006-08-11 15:00:00,15.17,15.18,15.12,15.13,982800.0,11.149,11.1564,11.1123,11.1196,982800.0
2006-08-11 15:30:00,15.13,15.21,15.13,15.19,2091300.0,11.1196,11.1784,11.1196,11.1637,2091300.0
2006-08-14 09:30:00,15.33,15.4,15.31,15.33,1462200.0,11.2666,11.318,11.2519,11.2666,1462200.0
2006-08-14 10:00:00,15.33,15.42,15.33,15.41,1478500.0,11.2666,11.3327,11.2666,11.3254,1478500.0
2006-08-14 10:30:00,15.41,15.53,15.4,15.53,1511700.0,11.3254,11.4136,11.318,11.4136,1511700.0
2006-08-14 11:00:00,15.52,15.67,15.52,15.62,1906900.0,11.4062,11.5165,11.4062,11.4797,1906900.0
2006-08-14 11:30:00,15.61,15.71,15.6,15.68,664800.0,11.4724,11.5459,11.465,11.5238,664800.0
2006-08-14 12:00:00,15.68,15.69,15.64,15.65,539500.0,11.5238,11.5312,11.4944,11.5018,539500.0
2006-08-14 12:30:00,15.64,15.65,15.56,15.57,673000.0,11.4944,11.5018,11.4356,11.443,673000.0
2006-08-14 13:00:00,15.57,15.6,15.55,15.59,585400.0,11.443,11.465,11.4283,11.4577,585400.0
2006-08-14 13:30:00,15.58,15.64,15.58,15.59,733400.0,11.4503,11.4944,11.4503,11.4577,733400.0
2006-08-14 14:00:00,15.59,15.61,15.49,15.54,1169600.0,11.4577,11.4724,11.3842,11.4209,1169600.0
2006-08-14 14:30:00,15.54,15.6,15.44,15.45,1855600.0,11.4209,11.465,11.3474,11.3548,1855600.0
2006-08-14 15:00:00,15.45,15.45,15.36,15.36,2483700.0,11.3548,11.3548,11.2886,11.2886,2483700.0
2006-08-14 15:30:00,15.37,15.43,15.36,15.39,3867400.0,11.296,11.3401,11.2886,11.3107,3867400.0
2006-08-15 09:30:00,15.74,15.82,15.62,15.63,4230300.0,11.6048,11.6638,11.5163,11.5237,4230300.0
2006-08-15 10:00:00,15.64,15.66,15.55,15.6,2103800.0,11.5311,11.5458,11.4647,11.5016,2103800.0
2006-08-15 10:30:00,15.6,15.72,15.58,15.69,2710700.0,11.5016,11.59,11.4868,11.5679,2710700.0
2006-08-15 11:00:00,15.68,15.76,15.65,15.66,2489200.0,11.5605,11.6195,11.5384,11.5458,2489200.0
2006-08-15 11:30:00,15.65,15.73,15.62,15.68,1117200.0,11.5384,11.5974,11.5163,11.5605,1117200.0
2006-08-15 12:00:00,15.68,15.72,15.64,15.64,1086100.0,11.5605,11.59,11.5311,11.5311,1086100.0
2006-08-15 12:30:00,15.65,15.73,15.64,15.7,707200.0,11.5384,11.5974,11.5311,11.5753,707200.0
2006-08-15 13:00:00,15.7,15.7,15.61,15.66,1068200.0,11.5753,11.5753,11.5089,11.5458,1068200.0
2006-08-15 13:30:00,15.66,15.72,15.64,15.66,681000.0,11.5458,11.59,11.5311,11.5458,681000.0
2006-08-15 14:00:00,15.65,15.71,15.64,15.66,1149900.0,11.5384,11.5827,11.5311,11.5458,1149900.0
2006-08-15 14:30:00,15.66,15.79,15.65,15.73,1570000.0,11.5458,11.6416,11.5384,11.5974,1570000.0
2006-08-15 15:00:00,15.73,15.74,15.66,15.7,3107600.0,11.5974,11.6048,11.5458,11.5753,3107600.0
2006-08-15 15:30:00,15.7,15.7,15.62,15.66,5163600.0,11.5753,11.5753,11.5163,11.5458,5163600.0
2006-08-16 09:30:00,15.57,15.78,15.33,15.38,7411600.0,11.4794,11.6343,11.3025,11.3394,7411600.0
2006-08-16 10:00:00,15.38,15.54,15.34,15.49,3697400.0,11.3394,11.4573,11.3099,11.4205,3697400.0
2006-08-16 10:30:00,15.48,15.68,15.46,15.64,2433100.0,11.4131,11.5605,11.3983,11.5311,2433100.0
2006-08-16 11:00:00,15.64,15.64,15.5,15.55,2148000.0,11.5311,11.5311,11.4278,11.4647,2148000.0
2006-08-16 11:30:00,15.54,15.59,15.53,15.54,981800.0,11.4573,11.4942,11.45,11.4573,981800.0
2006-08-16 12:00:00,15.55,15.63,15.52,15.59,2266300.0,11.4647,11.5237,11.4426,11.4942,2266300.0
2006-08-16 12:30:00,15.6,15.66,15.53,15.55,2586800.0,11.5016,11.5458,11.45,11.4647,2586800.0
2006-08-16 13:00:00,15.55,15.64,15.51,15.52,2059300.0,11.4647,11.5311,11.4352,11.4426,2059300.0
2006-08-16 13:30:00,15.53,15.58,15.5,15.53,1584600.0,11.45,11.4868,11.4278,11.45,1584600.0
2006-08-16 14:00:00,15.54,15.61,15.52,15.55,2257000.0,11.4573,11.5089,11.4426,11.4647,2257000.0
2006-08-16 14:30:00,15.56,15.61,15.55,15.6,2080700.0,11.4721,11.5089,11.4647,11.5016,2080700.0
2006-08-16 15:00:00,15.6,15.78,15.59,15.76,4587800.0,11.5016,11.6343,11.4942,11.6195,4587800.0
2006-08-16 15:30:00,15.76,15.88,15.71,15.72,4206000.0,11.6195,11.708,11.5827,11.59,4206000.0
2006-08-17 09:30:00,15.76,15.99,15.7,15.99,3795200.0,11.6195,11.7891,11.5753,11.7891,3795200.0
2006-08-17 10:00:00,15.98,16.03,15.86,15.87,3319200.0,11.7817,11.8186,11.6933,11.7006,3319200.0
2006-08-17 10:30:00,15.86,15.91,15.83,15.91,1617700.0,11.6933,11.7301,11.6711,11.7301,1617700.0
2006-08-17 11:00:00,15.91,15.97,15.89,15.89,1710100.0,11.7301,11.7744,11.7154,11.7154,1710100.0
2006-08-17 11:30:00,15.9,15.98,15.88,15.96,1732900.0,11.7228,11.7817,11.708,11.767,1732900.0
2006-08-17 12:00:00,15.96,16.1,15.91,16.08,2782700.0,11.767,11.8702,11.7301,11.8555,2782700.0
2006-08-17 12:30:00,16.09,16.12,16.03,16.09,1660100.0,11.8628,11.885,11.8186,11.8628,1660100.0
2006-08-17 13:00:00,16.09,16.09,15.98,15.98,1216100.0,11.8628,11.8628,11.7817,11.7817,1216100.0
2006-08-17 13:30:00,15.98,16.02,15.88,15.9,2041200.0,11.7817,11.8112,11.708,11.7228,2041200.0
2006-08-17 14:00:00,15.9,15.9,15.78,15.79,2346400.0,11.7228,11.7228,11.6343,11.6416,2346400.0
2006-08-17 14:30:00,15.79,15.83,15.74,15.79,1627600.0,11.6416,11.6711,11.6048,11.6416,1627600.0
2006-08-17 15:00:00,15.8,15.95,15.78,15.83,1330300.0,11.649,11.7596,11.6343,11.6711,1330300.0
2006-08-17 15:30:00,15.83,15.91,15.78,15.82,2396700.0,11.6711,11.7301,11.6343,11.6638,2396700.0
2006-08-18 09:30:00,15.81,15.86,15.56,15.61,4634500.0,11.6564,11.6933,11.4721,11.5089,4634500.0
2006-08-18 10:00:00,15.61,15.68,15.57,15.64,1827700.0,11.5089,11.5605,11.4794,11.5311,1827700.0
2006-08-18 10:30:00,15.64,15.68,15.6,15.62,1039100.0,11.5311,11.5605,11.5016,11.5163,1039100.0
2006-08-18 11:00:00,15.63,15.68,15.61,15.67,786400.0,11.5237,11.5605,11.5089,11.5532,786400.0
2006-08-18 11:30:00,15.66,15.68,15.61,15.64,818000.0,11.5458,11.5605,11.5089,11.5311,818000.0
2006-08-18 12:00:00,15.64,15.68,15.63,15.67,459600.0,11.5311,11.5605,11.5237,11.5532,459600.0
2006-08-18 12:30:00,15.67,15.68,15.65,15.66,609100.0,11.5532,11.5605,11.5384,11.5458,609100.0
2006-08-18 13:00:00,15.67,15.72,15.65,15.72,768100.0,11.5532,11.59,11.5384,11.59,768100.0
2006-08-18 13:30:00,15.71,15.8,15.67,15.67,1095900.0,11.5827,11.649,11.5532,11.5532,1095900.0
2006-08-18 14:00:00,15.67,15.76,15.67,15.71,951900.0,11.5532,11.6195,11.5532,11.5827,951900.0
2006-08-18 14:30:00,15.72,15.8,15.71,15.77,795700.0,11.59,11.649,11.5827,11.6269,795700.0
2006-08-18 15:00:00,15.77,15.81,15.76,15.8,683100.0,11.6269,11.6564,11.6195,11.649,683100.0
2006-08-18 15:30:00,15.8,15.81,15.76,15.77,1082700.0,11.649,11.6564,11.6195,11.6269,1082700.0
2006-08-21 09:30:00,15.69,15.7,15.56,15.58,1935500.0,11.5679,11.5753,11.4721,11.4868,1935500.0
2006-08-21 10:00:00,15.57,15.61,15.55,15.56,1366800.0,11.4794,11.5089,11.4647,11.4721,1366800.0
2006-08-21 10:30:00,15.56,15.61,15.54,15.56,1628900.0,11.4721,11.5089,11.4573,11.4721,1628900.0
2006-08-21 11:00:00,15.56,15.58,15.51,15.58,1463600.0,11.4721,11.4868,11.4352,11.4868,1463600.0
2006-08-21 11:30:00,15.58,15.59,15.51,15.52,759800.0,11.4868,11.4942,11.4352,11.4426,759800.0
2006-08-21 12:00:00,15.52,15.55,15.51,15.54,737100.0,11.4426,11.4647,11.4352,11.4573,737100.0
2006-08-21 12:30:00,15.55,15.59,15.54,15.58,421300.0,11.4647,11.4942,11.4573,11.4868,421300.0
2006-08-21 13:00:00,15.59,15.6,15.55,15.55,367500.0,11.4942,11.5016,11.4647,11.4647,367500.0
2006-08-21 13:30:00,15.56,15.58,15.55,15.58,514500.0,11.4721,11.4868,11.4647,11.4868,514500.0
2006-08-21 14:00:00,15.58,15.64,15.58,15.62,627700.0,11.4868,11.5311,11.4868,11.5163,627700.0
2006-08-21 14:30:00,15.62,15.64,15.57,15.59,824400.0,11.5163,11.5311,11.4794,11.4942,824400.0
2006-08-21 15:00:00,15.6,15.65,15.54,15.62,1265900.0,11.5016,11.5384,11.4573,11.5163,1265900.0
2006-08-21 15:30:00,15.62,15.67,15.58,15.62,1354500.0,11.5163,11.5532,11.4868,11.5163,1354500.0
2006-08-22 09:30:00,15.54,15.74,15.54,15.66,1725300.0,11.4573,11.6048,11.4573,11.5458,1725300.0
2006-08-22 10:00:00,15.65,15.73,15.64,15.71,1112300.0,11.5384,11.5974,11.5311,11.5827,1112300.0
2006-08-22 10:30:00,15.71,15.81,15.71,15.78,1032700.0,11.5827,11.6564,11.5827,11.6343,1032700.0
2006-08-22 11:00:00,15.78,15.79,15.74,15.77,786200.0,11.6343,11.6416,11.6048,11.6269,786200.0
2006-08-22 11:30:00,15.78,15.78,15.71,15.75,1397000.0,11.6343,11.6343,11.5827,11.6122,1397000.0
2006-08-22 12:00:00,15.75,15.75,15.65,15.65,823000.0,11.6122,11.6122,11.5384,11.5384,823000.0
2006-08-22 12:30:00,15.66,15.71,15.63,15.7,703000.0,11.5458,11.5827,11.5237,11.5753,703000.0
2006-08-22 13:00:00,15.7,15.7,15.57,15.59,1273000.0,11.5753,11.5753,11.4794,11.4942,1273000.0
2006-08-22 13:30:00,15.59,15.61,15.53,15.6,1200100.0,11.4942,11.5089,11.45,11.5016,1200100.0
2006-08-22 14:00:00,15.6,15.63,15.52,15.59,1483300.0,11.5016,11.5237,11.4426,11.4942,1483300.0
2006-08-22 14:30:00,15.58,15.7,15.57,15.59,2755800.0,11.4868,11.5753,11.4794,11.4942,2755800.0
2006-08-22 15:00:00,15.59,15.63,15.58,15.58,1358600.0,11.4942,11.5237,11.4868,11.4868,1358600.0
2006-08-22 15:30:00,15.58,15.65,15.58,15.58,1746700.0,11.4868,11.5384,11.4868,11.4868,1746700.0
2006-08-23 09:30:00,15.68,15.86,15.65,15.75,3271200.0,11.5605,11.6933,11.5384,11.6122,3271200.0
2006-08-23 10:00:00,15.74,15.78,15.68,15.75,2933400.0,11.6048,11.6343,11.5605,11.6122,2933400.0
2006-08-23 10:30:00,15.75,15.8,15.69,15.78,2173000.0,11.6122,11.649,11.5679,11.6343,2173000.0
2006-08-23 11:00:00,15.78,15.79,15.71,15.75,3135800.0,11.6343,11.6416,11.5827,11.6122,3135800.0
2006-08-23 11:30:00,15.75,15.76,15.71,15.72,1286800.0,11.6122,11.6195,11.5827,11.59,1286800.0
2006-08-23 12:00:00,15.73,15.74,15.69,15.72,1458300.0,11.5974,11.6048,11.5679,11.59,1458300.0
2006-08-23 12:30:00,15.72,15.85,15.71,15.79,4644800.0,11.59,11.6859,11.5827,11.6416,4644800.0
2006-08-23 13:00:00,15.8,15.83,15.78,15.82,2168800.0,11.649,11.6711,11.6343,11.6638,2168800.0
2006-08-23 13:30:00,15.82,15.84,15.77,15.81,2439900.0,11.6638,11.6785,11.6269,11.6564,2439900.0
2006-08-23 14:00:00,15.82,15.84,15.79,15.83,1286300.0,11.6638,11.6785,11.6416,11.6711,1286300.0
2006-08-23 14:30:00,15.83,15.89,15.82,15.85,2183700.0,11.6711,11.7154,11.6638,11.6859,2183700.0
2006-08-23 15:00:00,15.85,15.92,15.83,15.91,2530200.0,11.6859,11.7375,11.6711,11.7301,2530200.0
2006-08-23 15:30:00,15.91,15.94,15.84,15.93,3512300.0,11.7301,11.7522,11.6785,11.7449,3512300.0
2006-08-24 09:30:00,15.85,15.99,15.75,15.9,3854000.0,11.6859,11.7891,11.6122,11.7228,3854000.0
2006-08-24 10:00:00,15.89,16.14,15.84,16.01,6717600.0,11.7154,11.8997,11.6785,11.8039,6717600.0
2006-08-24 10:30:00,16.01,16.07,15.98,16.02,3499200.0,11.8039,11.8481,11.7817,11.8112,3499200.0
2006-08-24 11:00:00,16.02,16.09,16.01,16.05,1907100.0,11.8112,11.8628,11.8039,11.8333,1907100.0
2006-08-24 11:30:00,16.05,16.07,16.02,16.03,3067200.0,11.8333,11.8481,11.8112,11.8186,3067200.0
2006-08-24 12:00:00,16.03,16.06,15.95,16.01,3050500.0,11.8186,11.8407,11.7596,11.8039,3050500.0
2006-08-24 12:30:00,16.01,16.05,16.0,16.0,904300.0,11.8039,11.8333,11.7965,11.7965,904300.0
2006-08-24 13:00:00,16.0,16.1,15.81,16.08,2881600.0,11.7965,11.8702,11.6564,11.8555,2881600.0
2006-08-24 13:30:00,16.07,16.11,16.02,16.11,1615300.0,11.8481,11.8776,11.8112,11.8776,1615300.0
2006-08-24 14:00:00,16.11,16.14,16.07,16.1,1761500.0,11.8776,11.8997,11.8481,11.8702,1761500.0
2006-08-24 14:30:00,16.1,16.13,16.07,16.11,1286700.0,11.8702,11.8923,11.8481,11.8776,1286700.0
2006-08-24 15:00:00,16.11,16.13,16.04,16.05,3103800.0,11.8776,11.8923,11.826,11.8333,3103800.0
2006-08-24 15:30:00,16.06,16.12,16.03,16.1,6071900.0,11.8407,11.885,11.8186,11.8702,6071900.0
2006-08-25 09:30:00,16.15,16.28,16.09,16.28,3183900.0,11.9071,12.0029,11.8628,12.0029,3183900.0
2006-08-25 10:00:00,16.27,16.44,16.26,16.29,3896400.0,11.9955,12.1209,11.9882,12.0103,3896400.0
2006-08-25 10:30:00,16.29,16.32,16.23,16.25,1922700.0,12.0103,12.0324,11.9661,11.9808,1922700.0
2006-08-25 11:00:00,16.25,16.3,16.22,16.26,1668300.0,11.9808,12.0177,11.9587,11.9882,1668300.0
2006-08-25 11:30:00,16.26,16.33,16.22,16.29,1488500.0,11.9882,12.0398,11.9587,12.0103,1488500.0
2006-08-25 12:00:00,16.29,16.34,16.28,16.34,1076800.0,12.0103,12.0472,12.0029,12.0472,1076800.0
2006-08-25 12:30:00,16.33,16.36,16.24,16.28,984900.0,12.0398,12.0619,11.9734,12.0029,984900.0
2006-08-25 13:00:00,16.28,16.29,16.26,16.26,491300.0,12.0029,12.0103,11.9882,11.9882,491300.0
2006-08-25 13:30:00,16.26,16.28,16.25,16.28,806600.0,11.9882,12.0029,11.9808,12.0029,806600.0
2006-08-25 14:00:00,16.28,16.28,16.17,16.22,2230500.0,12.0029,12.0029,11.9218,11.9587,2230500.0
2006-08-25 14:30:00,16.21,16.24,16.16,16.19,852100.0,11.9513,11.9734,11.9144,11.9366,852100.0
2006-08-25 15:00:00,16.18,16.25,16.18,16.22,1035300.0,11.9292,11.9808,11.9292,11.9587,1035300.0
2006-08-25 15:30:00,16.22,16.23,16.12,16.14,1923300.0,11.9587,11.9661,11.885,11.8997,1923300.0
2006-08-28 09:30:00,16.16,16.27,16.1,16.23,1686700.0,11.9144,11.9955,11.8702,11.9661,1686700.0
2006-08-28 10:00:00,16.24,16.34,16.22,16.34,1450300.0,11.9734,12.0472,11.9587,12.0472,1450300.0
2006-08-28 10:30:00,16.33,16.36,16.23,16.26,1250700.0,12.0398,12.0619,11.9661,11.9882,1250700.0
2006-08-28 11:00:00,16.25,16.39,16.22,16.37,2295300.0,11.9808,12.084,11.9587,12.0693,2295300.0
2006-08-28 11:30:00,16.37,16.44,16.33,16.39,1774000.0,12.0693,12.1209,12.0398,12.084,1774000.0
2006-08-28 12:00:00,16.39,16.44,16.34,16.36,1249700.0,12.084,12.1209,12.0472,12.0619,1249700.0
2006-08-28 12:30:00,16.35,16.39,16.33,16.34,650400.0,12.0545,12.084,12.0398,12.0472,650400.0
2006-08-28 13:00:00,16.35,16.38,16.32,16.35,534200.0,12.0545,12.0766,12.0324,12.0545,534200.0
2006-08-28 13:30:00,16.35,16.4,16.33,16.4,728800.0,12.0545,12.0914,12.0398,12.0914,728800.0
2006-08-28 14:00:00,16.4,16.4,16.34,16.37,799500.0,12.0914,12.0914,12.0472,12.0693,799500.0
2006-08-28 14:30:00,16.38,16.38,16.33,16.37,672400.0,12.0766,12.0766,12.0398,12.0693,672400.0
2006-08-28 15:00:00,16.37,16.37,16.31,16.35,760300.0,12.0693,12.0693,12.025,12.0545,760300.0
2006-08-28 15:30:00,16.35,16.35,16.3,16.35,1938200.0,12.0545,12.0545,12.0177,12.0545,1938200.0
2006-08-29 09:30:00,16.39,16.48,16.36,16.47,2311000.0,12.084,12.1504,12.0619,12.143,2311000.0
2006-08-29 10:00:00,16.47,16.5,16.41,16.43,3178700.0,12.143,12.1651,12.0988,12.1135,3178700.0
2006-08-29 10:30:00,16.43,16.53,16.39,16.52,2550800.0,12.1135,12.1872,12.084,12.1799,2550800.0
2006-08-29 11:00:00,16.53,16.53,16.46,16.49,1561900.0,12.1872,12.1872,12.1356,12.1577,1561900.0
2006-08-29 11:30:00,16.48,16.48,16.39,16.45,1452600.0,12.1504,12.1504,12.084,12.1283,1452600.0
2006-08-29 12:00:00,16.46,16.48,16.45,16.47,674100.0,12.1356,12.1504,12.1283,12.143,674100.0
2006-08-29 12:30:00,16.47,16.48,16.42,16.46,907000.0,12.143,12.1504,12.1061,12.1356,907000.0
2006-08-29 13:00:00,16.46,16.46,16.38,16.39,966800.0,12.1356,12.1356,12.0766,12.084,966800.0
2006-08-29 13:30:00,16.39,16.46,16.37,16.45,1096200.0,12.084,12.1356,12.0693,12.1283,1096200.0
2006-08-29 14:00:00,16.45,16.51,16.4,16.5,1857600.0,12.1283,12.1725,12.0914,12.1651,1857600.0
2006-08-29 14:30:00,16.5,16.57,16.47,16.55,2354200.0,12.1651,12.2167,12.143,12.202,2354200.0
2006-08-29 15:00:00,16.55,16.66,16.54,16.65,2159100.0,12.202,12.2831,12.1946,12.2757,2159100.0
2006-08-29 15:30:00,16.64,16.71,16.62,16.68,3922300.0,12.2683,12.3199,12.2536,12.2978,3922300.0
2006-08-30 09:30:00,16.78,16.84,16.6,16.72,2968300.0,12.3716,12.4158,12.2388,12.3273,2968300.0
2006-08-30 10:00:00,16.72,16.85,16.72,16.81,1342100.0,12.3273,12.4232,12.3273,12.3937,1342100.0
2006-08-30 10:30:00,16.8,16.85,16.76,16.84,1561100.0,12.3863,12.4232,12.3568,12.4158,1561100.0
2006-08-30 11:00:00,16.85,16.88,16.83,16.84,1396900.0,12.4232,12.4453,12.4084,12.4158,1396900.0
2006-08-30 11:30:00,16.84,16.86,16.8,16.81,1040400.0,12.4158,12.4305,12.3863,12.3937,1040400.0
2006-08-30 12:00:00,16.81,16.85,16.79,16.83,609500.0,12.3937,12.4232,12.3789,12.4084,609500.0
2006-08-30 12:30:00,16.84,16.92,16.83,16.9,1139700.0,12.4158,12.4748,12.4084,12.46,1139700.0
2006-08-30 13:00:00,16.9,16.94,16.88,16.92,1288500.0,12.46,12.4895,12.4453,12.4748,1288500.0
2006-08-30 13:30:00,16.92,16.99,16.9,16.91,1922300.0,12.4748,12.5264,12.46,12.4674,1922300.0
2006-08-30 14:00:00,16.91,16.97,16.89,16.95,826400.0,12.4674,12.5116,12.4527,12.4969,826400.0
2006-08-30 14:30:00,16.95,16.96,16.86,16.95,1254500.0,12.4969,12.5043,12.4305,12.4969,1254500.0
2006-08-30 15:00:00,16.94,16.99,16.94,16.97,1174400.0,12.4895,12.5264,12.4895,12.5116,1174400.0
2006-08-30 15:30:00,16.97,17.0,16.94,16.95,2479400.0,12.5116,12.5338,12.4895,12.4969,2479400.0
2006-08-31 09:30:00,16.98,16.99,16.82,16.86,2606700.0,12.519,12.5264,12.401,12.4305,2606700.0
2006-08-31 10:00:00,16.85,16.92,16.82,16.85,2387400.0,12.4232,12.4748,12.401,12.4232,2387400.0
2006-08-31 10:30:00,16.85,16.9,16.75,16.87,2367400.0,12.4232,12.46,12.3494,12.4379,2367400.0
2006-08-31 11:00:00,16.87,16.89,16.82,16.83,1581200.0,12.4379,12.4527,12.401,12.4084,1581200.0
2006-08-31 11:30:00,16.83,16.89,16.8,16.85,1099200.0,12.4084,12.4527,12.3863,12.4232,1099200.0
2006-08-31 12:00:00,16.85,16.89,16.82,16.84,655500.0,12.4232,12.4527,12.401,12.4158,655500.0
2006-08-31 12:30:00,16.84,16.9,16.84,16.86,777500.0,12.4158,12.46,12.4158,12.4305,777500.0
2006-08-31 13:00:00,16.86,16.88,16.8,16.84,1057500.0,12.4305,12.4453,12.3863,12.4158,1057500.0
2006-08-31 13:30:00,16.84,16.87,16.83,16.84,654800.0,12.4158,12.4379,12.4084,12.4158,654800.0
2006-08-31 14:00:00,16.85,16.89,16.84,16.89,601600.0,12.4232,12.4527,12.4158,12.4527,601600.0
2006-08-31 14:30:00,16.88,16.94,16.88,16.93,720900.0,12.4453,12.4895,12.4453,12.4821,720900.0
2006-08-31 15:00:00,16.94,16.95,16.9,16.92,870100.0,12.4895,12.4969,12.46,12.4748,870100.0
2006-08-31 15:30:00,16.93,16.93,16.87,16.87,1482400.0,12.4821,12.4821,12.4379,12.4379,1482400.0
2006-09-01 09:30:00,16.97,17.03,16.72,16.8,2662700.0,12.5116,12.5559,12.3273,12.3863,2662700.0
2006-09-01 10:00:00,16.8,16.8,16.66,16.73,2500800.0,12.3863,12.3863,12.2831,12.3347,2500800.0
2006-09-01 10:30:00,16.73,16.76,16.68,16.73,1527700.0,12.3347,12.3568,12.2978,12.3347,1527700.0
2006-09-01 11:00:00,16.73,16.8,16.7,16.78,1860900.0,12.3347,12.3863,12.3126,12.3716,1860900.0
2006-09-01 11:30:00,16.77,16.87,16.77,16.87,878300.0,12.3642,12.4379,12.3642,12.4379,878300.0
2006-09-01 12:00:00,16.87,16.89,16.82,16.86,874200.0,12.4379,12.4527,12.401,12.4305,874200.0
2006-09-01 12:30:00,16.86,16.92,16.85,16.91,1016900.0,12.4305,12.4748,12.4232,12.4674,1016900.0
2006-09-01 13:00:00,16.91,16.93,16.87,16.9,1007700.0,12.4674,12.4821,12.4379,12.46,1007700.0
2006-09-01 13:30:00,16.89,16.9,16.84,16.85,483700.0,12.4527,12.46,12.4158,12.4232,483700.0
2006-09-01 14:00:00,16.86,16.87,16.83,16.84,441200.0,12.4305,12.4379,12.4084,12.4158,441200.0
2006-09-01 14:30:00,16.84,16.86,16.81,16.84,931100.0,12.4158,12.4305,12.3937,12.4158,931100.0
2006-09-01 15:00:00,16.84,16.89,16.83,16.85,1362900.0,12.4158,12.4527,12.4084,12.4232,1362900.0
2006-09-01 15:30:00,16.85,16.87,16.82,16.84,1465500.0,12.4232,12.4379,12.401,12.4158,1465500.0
2006-09-05 09:30:00,16.85,16.92,16.66,16.7,2597400.0,12.4232,12.4748,12.2831,12.3126,2597400.0
2006-09-05 10:00:00,16.7,16.79,16.69,16.75,1329000.0,12.3126,12.3789,12.3052,12.3494,1329000.0
2006-09-05 10:30:00,16.74,16.75,16.68,16.72,1230100.0,12.3421,12.3494,12.2978,12.3273,1230100.0
2006-09-05 11:00:00,16.72,16.76,16.67,16.75,1528400.0,12.3273,12.3568,12.2905,12.3494,1528400.0
2006-09-05 11:30:00,16.76,16.91,16.73,16.91,1516600.0,12.3568,12.4674,12.3347,12.4674,1516600.0
2006-09-05 12:00:00,16.9,16.94,16.84,16.89,1026100.0,12.46,12.4895,12.4158,12.4527,1026100.0
2006-09-05 12:30:00,16.89,16.91,16.82,16.85,857100.0,12.4527,12.4674,12.401,12.4232,857100.0
2006-09-05 13:00:00,16.84,16.86,16.78,16.82,984100.0,12.4158,12.4305,12.3716,12.401,984100.0
2006-09-05 13:30:00,16.82,16.84,16.74,16.76,1333700.0,12.401,12.4158,12.3421,12.3568,1333700.0
2006-09-05 14:00:00,16.76,16.87,16.73,16.86,6605900.0,12.3568,12.4379,12.3347,12.4305,6605900.0
2006-09-05 14:30:00,16.86,16.9,16.84,16.89,5305000.0,12.4305,12.46,12.4158,12.4527,5305000.0
2006-09-05 15:00:00,16.89,16.9,16.69,16.77,4364000.0,12.4527,12.46,12.3052,12.3642,4364000.0
2006-09-05 15:30:00,16.77,16.84,16.77,16.8,2637700.0,12.3642,12.4158,12.3642,12.3863,2637700.0
2006-09-06 09:30:00,16.6,16.65,16.53,16.57,2403200.0,12.2388,12.2757,12.1872,12.2167,2403200.0
2006-09-06 10:00:00,16.58,16.64,16.55,16.59,2274700.0,12.2241,12.2683,12.202,12.2315,2274700.0
2006-09-06 10:30:00,16.6,16.6,16.48,16.54,1564600.0,12.2388,12.2388,12.1504,12.1946,1564600.0
2006-09-06 11:00:00,16.54,16.61,16.51,16.53,1359300.0,12.1946,12.2462,12.1725,12.1872,1359300.0
2006-09-06 11:30:00,16.53,16.55,16.42,16.47,1615400.0,12.1872,12.202,12.1061,12.143,1615400.0
2006-09-06 12:00:00,16.47,16.47,16.41,16.44,921200.0,12.143,12.143,12.0988,12.1209,921200.0
2006-09-06 12:30:00,16.45,16.48,16.42,16.46,1234100.0,12.1283,12.1504,12.1061,12.1356,1234100.0
2006-09-06 13:00:00,16.46,16.52,16.45,16.47,696400.0,12.1356,12.1799,12.1283,12.143,696400.0
2006-09-06 13:30:00,16.47,16.53,16.46,16.49,603100.0,12.143,12.1872,12.1356,12.1577,603100.0
2006-09-06 14:00:00,16.5,16.56,16.47,16.5,998500.0,12.1651,12.2094,12.143,12.1651,998500.0
2006-09-06 14:30:00,16.49,16.51,16.39,16.42,1938700.0,12.1577,12.1725,12.084,12.1061,1938700.0
2006-09-06 15:00:00,16.42,16.45,16.36,16.39,1299900.0,12.1061,12.1283,12.0619,12.084,1299900.0
2006-09-06 15:30:00,16.39,16.5,16.38,16.42,2315300.0,12.084,12.1651,12.0766,12.1061,2315300.0
2006-09-07 09:30:00,16.37,16.48,16.31,16.33,2343400.0,12.0693,12.1504,12.025,12.0398,2343400.0
2006-09-07 10:00:00,16.33,16.41,16.26,16.35,3044800.0,12.0398,12.0988,11.9882,12.0545,3044800.0
2006-09-07 10:30:00,16.35,16.5,16.33,16.45,2532100.0,12.0545,12.1651,12.0398,12.1283,2532100.0
2006-09-07 11:00:00,16.44,16.57,16.43,16.5,2066200.0,12.1209,12.2167,12.1135,12.1651,2066200.0
2006-09-07 11:30:00,16.49,16.68,16.49,16.66,2544300.0,12.1577,12.2978,12.1577,12.2831,2544300.0
2006-09-07 12:00:00,16.65,16.66,16.61,16.64,975000.0,12.2757,12.2831,12.2462,12.2683,975000.0
2006-09-07 12:30:00,16.64,16.64,16.53,16.55,1231500.0,12.2683,12.2683,12.1872,12.202,1231500.0
2006-09-07 13:00:00,16.55,16.64,16.55,16.6,871400.0,12.202,12.2683,12.202,12.2388,871400.0
2006-09-07 13:30:00,16.6,16.73,16.59,16.64,1983300.0,12.2388,12.3347,12.2315,12.2683,1983300.0
2006-09-07 14:00:00,16.63,16.66,16.58,16.59,1175800.0,12.261,12.2831,12.2241,12.2315,1175800.0
2006-09-07 14:30:00,16.59,16.62,16.55,16.58,1058400.0,12.2315,12.2536,12.202,12.2241,1058400.0
2006-09-07 15:00:00,16.58,16.59,16.49,16.53,1526400.0,12.2241,12.2315,12.1577,12.1872,1526400.0
2006-09-07 15:30:00,16.53,16.53,16.41,16.42,2102000.0,12.1872,12.1872,12.0988,12.1061,2102000.0
2006-09-08 09:30:00,16.46,16.59,16.39,16.52,2139500.0,12.1356,12.2315,12.084,12.1799,2139500.0
2006-09-08 10:00:00,16.52,16.57,16.45,16.54,1668500.0,12.1799,12.2167,12.1283,12.1946,1668500.0
2006-09-08 10:30:00,16.55,16.55,16.43,16.52,771300.0,12.202,12.202,12.1135,12.1799,771300.0
2006-09-08 11:00:00,16.53,16.55,16.45,16.49,769600.0,12.1872,12.202,12.1283,12.1577,769600.0
2006-09-08 11:30:00,16.49,16.5,16.45,16.48,759700.0,12.1577,12.1651,12.1283,12.1504,759700.0
2006-09-08 12:00:00,16.48,16.52,16.46,16.47,575700.0,12.1504,12.1799,12.1356,12.143,575700.0
2006-09-08 12:30:00,16.47,16.5,16.46,16.47,292000.0,12.143,12.1651,12.1356,12.143,292000.0
2006-09-08 13:00:00,16.47,16.54,16.47,16.52,1221200.0,12.143,12.1946,12.143,12.1799,1221200.0
2006-09-08 13:30:00,16.51,16.54,16.49,16.53,962500.0,12.1725,12.1946,12.1577,12.1872,962500.0
2006-09-08 14:00:00,16.53,16.55,16.5,16.53,686100.0,12.1872,12.202,12.1651,12.1872,686100.0
2006-09-08 14:30:00,16.52,16.55,16.51,16.54,694700.0,12.1799,12.202,12.1725,12.1946,694700.0
2006-09-08 15:00:00,16.53,16.55,16.48,16.53,814400.0,12.1872,12.202,12.1504,12.1872,814400.0
2006-09-08 15:30:00,16.53,16.55,16.5,16.52,1326700.0,12.1872,12.202,12.1651,12.1799,1326700.0
2006-09-11 09:30:00,16.41,16.79,16.4,16.64,2762000.0,12.0988,12.3789,12.0914,12.2683,2762000.0
2006-09-11 10:00:00,16.64,16.65,16.45,16.46,2063500.0,12.2683,12.2757,12.1283,12.1356,2063500.0
2006-09-11 10:30:00,16.45,16.51,16.41,16.47,819200.0,12.1283,12.1725,12.0988,12.143,819200.0
2006-09-11 11:00:00,16.46,16.61,16.45,16.59,1006100.0,12.1356,12.2462,12.1283,12.2315,1006100.0
2006-09-11 11:30:00,16.59,16.59,16.51,16.55,575500.0,12.2315,12.2315,12.1725,12.202,575500.0
2006-09-11 12:00:00,16.55,16.61,16.55,16.59,856700.0,12.202,12.2462,12.202,12.2315,856700.0
2006-09-11 12:30:00,16.6,16.61,16.5,16.53,806100.0,12.2388,12.2462,12.1651,12.1872,806100.0
2006-09-11 13:00:00,16.53,16.63,16.53,16.61,1490000.0,12.1872,12.261,12.1872,12.2462,1490000.0
2006-09-11 13:30:00,16.61,16.65,16.56,16.6,1123800.0,12.2462,12.2757,12.2094,12.2388,1123800.0
2006-09-11 14:00:00,16.6,16.6,16.47,16.47,961400.0,12.2388,12.2388,12.143,12.143,961400.0
2006-09-11 14:30:00,16.48,16.53,16.47,16.51,1496100.0,12.1504,12.1872,12.143,12.1725,1496100.0
2006-09-11 15:00:00,16.52,16.52,16.43,16.45,1086400.0,12.1799,12.1799,12.1135,12.1283,1086400.0
2006-09-11 15:30:00,16.46,16.51,16.43,16.45,1903000.0,12.1356,12.1725,12.1135,12.1283,1903000.0
2006-09-12 09:30:00,16.67,17.05,16.64,17.02,4677600.0,12.2905,12.5706,12.2683,12.5485,4677600.0
2006-09-12 10:00:00,17.02,17.1,16.94,17.09,3562400.0,12.5485,12.6075,12.4895,12.6001,3562400.0
2006-09-12 10:30:00,17.1,17.16,17.06,17.1,2786500.0,12.6075,12.6517,12.578,12.6075,2786500.0
2006-09-12 11:00:00,17.09,17.22,17.08,17.14,2326400.0,12.6001,12.696,12.5927,12.637,2326400.0
2006-09-12 11:30:00,17.14,17.2,17.13,17.17,1328700.0,12.637,12.6812,12.6296,12.6591,1328700.0
2006-09-12 12:00:00,17.16,17.18,17.09,17.09,2010300.0,12.6517,12.6665,12.6001,12.6001,2010300.0
2006-09-12 12:30:00,17.09,17.25,17.04,17.19,1910400.0,12.6001,12.7181,12.5632,12.6738,1910400.0
2006-09-12 13:00:00,17.19,17.21,17.1,17.16,1587300.0,12.6738,12.6886,12.6075,12.6517,1587300.0
2006-09-12 13:30:00,17.16,17.25,17.15,17.24,852000.0,12.6517,12.7181,12.6444,12.7107,852000.0
2006-09-12 14:00:00,17.24,17.48,17.23,17.44,2335800.0,12.7107,12.8877,12.7033,12.8582,2335800.0
2006-09-12 14:30:00,17.43,17.54,17.41,17.52,3450000.0,12.8508,12.9319,12.836,12.9171,3450000.0
2006-09-12 15:00:00,17.53,17.55,17.41,17.44,4073500.0,12.9245,12.9393,12.836,12.8582,4073500.0
2006-09-12 15:30:00,17.44,17.47,17.38,17.47,4335600.0,12.8582,12.8803,12.8139,12.8803,4335600.0
2006-09-13 09:30:00,17.41,17.76,17.41,17.63,4575500.0,12.836,13.0941,12.836,12.9982,4575500.0
2006-09-13 10:00:00,17.63,17.63,17.32,17.45,4109300.0,12.9982,12.9982,12.7697,12.8655,4109300.0
2006-09-13 10:30:00,17.45,17.52,17.3,17.33,2432500.0,12.8655,12.9171,12.7549,12.7771,2432500.0
2006-09-13 11:00:00,17.33,17.44,17.3,17.4,1539900.0,12.7771,12.8582,12.7549,12.8287,1539900.0
2006-09-13 11:30:00,17.4,17.44,17.3,17.42,995000.0,12.8287,12.8582,12.7549,12.8434,995000.0
2006-09-13 12:00:00,17.43,17.52,17.38,17.4,1387600.0,12.8508,12.9171,12.8139,12.8287,1387600.0
2006-09-13 12:30:00,17.4,17.41,17.33,17.34,941200.0,12.8287,12.836,12.7771,12.7844,941200.0
2006-09-13 13:00:00,17.34,17.35,17.25,17.27,921800.0,12.7844,12.7918,12.7181,12.7328,921800.0
2006-09-13 13:30:00,17.28,17.4,17.28,17.31,1351000.0,12.7402,12.8287,12.7402,12.7623,1351000.0
2006-09-13 14:00:00,17.3,17.38,17.3,17.37,687700.0,12.7549,12.8139,12.7549,12.8066,687700.0
2006-09-13 14:30:00,17.37,17.4,17.34,17.37,757300.0,12.8066,12.8287,12.7844,12.8066,757300.0
2006-09-13 15:00:00,17.37,17.38,17.27,17.33,1289100.0,12.8066,12.8139,12.7328,12.7771,1289100.0
2006-09-13 15:30:00,17.32,17.4,17.3,17.34,2173800.0,12.7697,12.8287,12.7549,12.7844,2173800.0
2006-09-14 09:30:00,17.2,17.42,17.19,17.32,2491900.0,12.6812,12.8434,12.6738,12.7697,2491900.0
2006-09-14 10:00:00,17.32,17.44,17.19,17.27,2407700.0,12.7697,12.8582,12.6738,12.7328,2407700.0
2006-09-14 10:30:00,17.27,17.32,17.13,17.23,2426800.0,12.7328,12.7697,12.6296,12.7033,2426800.0
2006-09-14 11:00:00,17.24,17.34,17.18,17.3,1452000.0,12.7107,12.7844,12.6665,12.7549,1452000.0
2006-09-14 11:30:00,17.29,17.3,17.23,17.3,659400.0,12.7476,12.7549,12.7033,12.7549,659400.0
2006-09-14 12:00:00,17.3,17.3,17.25,17.3,648300.0,12.7549,12.7549,12.7181,12.7549,648300.0
2006-09-14 12:30:00,17.29,17.3,17.26,17.29,428800.0,12.7476,12.7549,12.7255,12.7476,428800.0
2006-09-14 13:00:00,17.3,17.3,17.24,17.28,545600.0,12.7549,12.7549,12.7107,12.7402,545600.0
2006-09-14 13:30:00,17.28,17.33,17.28,17.29,600600.0,12.7402,12.7771,12.7402,12.7476,600600.0
2006-09-14 14:00:00,17.3,17.32,17.28,17.31,1239900.0,12.7549,12.7697,12.7402,12.7623,1239900.0
2006-09-14 14:30:00,17.31,17.35,17.26,17.28,1381800.0,12.7623,12.7918,12.7255,12.7402,1381800.0
2006-09-14 15:00:00,17.29,17.31,17.24,17.31,1057700.0,12.7476,12.7623,12.7107,12.7623,1057700.0
2006-09-14 15:30:00,17.3,17.33,17.27,17.27,1790200.0,12.7549,12.7771,12.7328,12.7328,1790200.0
2006-09-15 09:30:00,17.42,17.59,17.4,17.51,9866000.0,12.8434,12.9688,12.8287,12.9098,9866000.0
2006-09-15 10:00:00,17.52,17.75,17.47,17.67,2241500.0,12.9171,13.0867,12.8803,13.0277,2241500.0
2006-09-15 10:30:00,17.68,17.69,17.51,17.53,1413200.0,13.0351,13.0425,12.9098,12.9245,1413200.0
2006-09-15 11:00:00,17.53,17.55,17.38,17.44,1884100.0,12.9245,12.9393,12.8139,12.8582,1884100.0
2006-09-15 11:30:00,17.44,17.47,17.35,17.36,760500.0,12.8582,12.8803,12.7918,12.7992,760500.0
2006-09-15 12:00:00,17.36,17.37,17.27,17.35,1293400.0,12.7992,12.8066,12.7328,12.7918,1293400.0
2006-09-15 12:30:00,17.35,17.36,17.2,17.21,1119300.0,12.7918,12.7992,12.6812,12.6886,1119300.0
2006-09-15 13:00:00,17.22,17.3,17.22,17.24,777600.0,12.696,12.7549,12.696,12.7107,777600.0
2006-09-15 13:30:00,17.24,17.33,17.22,17.28,850300.0,12.7107,12.7771,12.696,12.7402,850300.0
2006-09-15 14:00:00,17.28,17.33,17.25,17.3,424600.0,12.7402,12.7771,12.7181,12.7549,424600.0
2006-09-15 14:30:00,17.3,17.38,17.26,17.28,857700.0,12.7549,12.8139,12.7255,12.7402,857700.0
2006-09-15 15:00:00,17.29,17.31,17.25,17.26,984600.0,12.7476,12.7623,12.7181,12.7255,984600.0
2006-09-15 15:30:00,17.26,17.27,17.2,17.22,2147700.0,12.7255,12.7328,12.6812,12.696,2147700.0
2006-09-18 09:30:00,17.44,17.75,17.42,17.54,4440700.0,12.8582,13.0867,12.8434,12.9319,4440700.0
2006-09-18 10:00:00,17.55,17.75,17.52,17.69,2402000.0,12.9393,13.0867,12.9171,13.0425,2402000.0
2006-09-18 10:30:00,17.69,17.73,17.6,17.62,1355300.0,13.0425,13.072,12.9761,12.9909,1355300.0
2006-09-18 11:00:00,17.63,17.7,17.59,17.68,1033300.0,12.9982,13.0499,12.9688,13.0351,1033300.0
2006-09-18 11:30:00,17.69,17.81,17.68,17.77,1566700.0,13.0425,13.131,13.0351,13.1015,1566700.0
2006-09-18 12:00:00,17.78,17.79,17.69,17.69,1448900.0,13.1088,13.1162,13.0425,13.0425,1448900.0
2006-09-18 12:30:00,17.7,17.75,17.67,17.75,686700.0,13.0499,13.0867,13.0277,13.0867,686700.0
2006-09-18 13:00:00,17.75,17.76,17.7,17.73,1056300.0,13.0867,13.0941,13.0499,13.072,1056300.0
2006-09-18 13:30:00,17.72,17.73,17.52,17.55,1358000.0,13.0646,13.072,12.9171,12.9393,1358000.0
2006-09-18 14:00:00,17.54,17.64,17.52,17.62,1577000.0,12.9319,13.0056,12.9171,12.9909,1577000.0
2006-09-18 14:30:00,17.62,17.76,17.59,17.72,3278000.0,12.9909,13.0941,12.9688,13.0646,3278000.0
2006-09-18 15:00:00,17.72,17.79,17.7,17.79,1670800.0,13.0646,13.1162,13.0499,13.1162,1670800.0
2006-09-18 15:30:00,17.79,17.81,17.71,17.79,3054300.0,13.1162,13.131,13.0572,13.1162,3054300.0
2006-09-19 09:30:00,17.77,17.78,17.64,17.69,2431200.0,13.1015,13.1088,13.0056,13.0425,2431200.0
2006-09-19 10:00:00,17.69,17.73,17.57,17.57,1960900.0,13.0425,13.072,12.954,12.954,1960900.0
2006-09-19 10:30:00,17.58,17.62,17.55,17.58,1568200.0,12.9614,12.9909,12.9393,12.9614,1568200.0
2006-09-19 11:00:00,17.59,17.65,17.5,17.51,1454900.0,12.9688,13.013,12.9024,12.9098,1454900.0
2006-09-19 11:30:00,17.51,17.54,17.31,17.37,2383000.0,12.9098,12.9319,12.7623,12.8066,2383000.0
2006-09-19 12:00:00,17.36,17.38,17.19,17.19,2230900.0,12.7992,12.8139,12.6738,12.6738,2230900.0
2006-09-19 12:30:00,17.2,17.3,17.19,17.26,1514800.0,12.6812,12.7549,12.6738,12.7255,1514800.0
2006-09-19 13:00:00,17.26,17.28,17.22,17.27,800900.0,12.7255,12.7402,12.696,12.7328,800900.0
2006-09-19 13:30:00,17.27,17.36,17.26,17.32,1298300.0,12.7328,12.7992,12.7255,12.7697,1298300.0
2006-09-19 14:00:00,17.32,17.42,17.31,17.38,1036400.0,12.7697,12.8434,12.7623,12.8139,1036400.0
2006-09-19 14:30:00,17.38,17.4,17.31,17.34,995300.0,12.8139,12.8287,12.7623,12.7844,995300.0
2006-09-19 15:00:00,17.33,17.45,17.31,17.39,1793500.0,12.7771,12.8655,12.7623,12.8213,1793500.0
2006-09-19 15:30:00,17.39,17.45,17.38,17.45,2574200.0,12.8213,12.8655,12.8139,12.8655,2574200.0
2006-09-20 09:30:00,17.6,17.64,17.35,17.51,3863000.0,12.9761,13.0056,12.7918,12.9098,3863000.0
2006-09-20 10:00:00,17.51,17.53,17.45,17.51,2550200.0,12.9098,12.9245,12.8655,12.9098,2550200.0
2006-09-20 10:30:00,17.51,17.64,17.5,17.6,2939600.0,12.9098,13.0056,12.9024,12.9761,2939600.0
2006-09-20 11:00:00,17.6,17.63,17.47,17.51,2447500.0,12.9761,12.9982,12.8803,12.9098,2447500.0
2006-09-20 11:30:00,17.52,17.57,17.47,17.48,1084500.0,12.9171,12.954,12.8803,12.8877,1084500.0
2006-09-20 12:00:00,17.49,17.5,17.46,17.47,1113300.0,12.895,12.9024,12.8729,12.8803,1113300.0
2006-09-20 12:30:00,17.47,17.49,17.46,17.46,869500.0,12.8803,12.895,12.8729,12.8729,869500.0
2006-09-20 13:00:00,17.47,17.47,17.35,17.38,1769400.0,12.8803,12.8803,12.7918,12.8139,1769400.0
2006-09-20 13:30:00,17.38,17.45,17.37,17.44,1082300.0,12.8139,12.8655,12.8066,12.8582,1082300.0
2006-09-20 14:00:00,17.44,17.45,17.3,17.31,3062500.0,12.8582,12.8655,12.7549,12.7623,3062500.0
2006-09-20 14:30:00,17.32,17.4,17.3,17.39,2241400.0,12.7697,12.8287,12.7549,12.8213,2241400.0
2006-09-20 15:00:00,17.38,17.46,17.37,17.41,1926200.0,12.8139,12.8729,12.8066,12.836,1926200.0
2006-09-20 15:30:00,17.41,17.44,17.12,17.12,9549200.0,12.836,12.8582,12.6222,12.6222,9549200.0
2006-09-21 09:30:00,17.3,17.39,17.27,17.34,4730100.0,12.7549,12.8213,12.7328,12.7844,4730100.0
2006-09-21 10:00:00,17.35,17.35,17.21,17.3,2882600.0,12.7918,12.7918,12.6886,12.7549,2882600.0
2006-09-21 10:30:00,17.3,17.35,17.26,17.3,1586700.0,12.7549,12.7918,12.7255,12.7549,1586700.0
2006-09-21 11:00:00,17.29,17.41,17.28,17.34,1426500.0,12.7476,12.836,12.7402,12.7844,1426500.0
2006-09-21 11:30:00,17.34,17.34,17.24,17.26,953100.0,12.7844,12.7844,12.7107,12.7255,953100.0
2006-09-21 12:00:00,17.25,17.26,17.16,17.22,2046700.0,12.7181,12.7255,12.6517,12.696,2046700.0
2006-09-21 12:30:00,17.22,17.27,17.08,17.13,1622200.0,12.696,12.7328,12.5927,12.6296,1622200.0
2006-09-21 13:00:00,17.13,17.14,17.06,17.09,1229800.0,12.6296,12.637,12.578,12.6001,1229800.0
2006-09-21 13:30:00,17.1,17.19,17.05,17.06,1510000.0,12.6075,12.6738,12.5706,12.578,1510000.0
2006-09-21 14:00:00,17.07,17.08,16.96,17.0,3253500.0,12.5854,12.5927,12.5043,12.5338,3253500.0
2006-09-21 14:30:00,17.0,17.05,16.98,16.99,2701800.0,12.5338,12.5706,12.519,12.5264,2701800.0
2006-09-21 15:00:00,16.99,17.02,16.95,17.0,2273600.0,12.5264,12.5485,12.4969,12.5338,2273600.0
2006-09-21 15:30:00,17.0,17.03,16.93,16.97,3763400.0,12.5338,12.5559,12.4821,12.5116,3763400.0
2006-09-22 09:30:00,16.94,17.04,16.91,16.99,2864900.0,12.4895,12.5632,12.4674,12.5264,2864900.0
2006-09-22 10:00:00,16.98,17.11,16.94,17.01,4733300.0,12.519,12.6149,12.4895,12.5411,4733300.0
2006-09-22 10:30:00,17.01,17.05,16.78,16.8,3154500.0,12.5411,12.5706,12.3716,12.3863,3154500.0
2006-09-22 11:00:00,16.79,16.88,16.75,16.88,1866100.0,12.3789,12.4453,12.3494,12.4453,1866100.0
2006-09-22 11:30:00,16.88,16.96,16.86,16.95,1569200.0,12.4453,12.5043,12.4305,12.4969,1569200.0
2006-09-22 12:00:00,16.95,16.96,16.88,16.89,793600.0,12.4969,12.5043,12.4453,12.4527,793600.0
2006-09-22 12:30:00,16.89,16.98,16.85,16.95,941100.0,12.4527,12.519,12.4232,12.4969,941100.0
2006-09-22 13:00:00,16.95,17.0,16.92,16.92,1237300.0,12.4969,12.5338,12.4748,12.4748,1237300.0
2006-09-22 13:30:00,16.92,16.95,16.9,16.94,608500.0,12.4748,12.4969,12.46,12.4895,608500.0
2006-09-22 14:00:00,16.94,16.96,16.91,16.91,751900.0,12.4895,12.5043,12.4674,12.4674,751900.0
2006-09-22 14:30:00,16.92,16.92,16.86,16.89,1557900.0,12.4748,12.4748,12.4305,12.4527,1557900.0
2006-09-22 15:00:00,16.89,17.0,16.86,16.87,2730000.0,12.4527,12.5338,12.4305,12.4379,2730000.0
2006-09-22 15:30:00,16.87,16.93,16.82,16.83,3219400.0,12.4379,12.4821,12.401,12.4084,3219400.0
2006-09-25 09:30:00,16.95,17.04,16.92,16.94,3940300.0,12.4969,12.5632,12.4748,12.4895,3940300.0
2006-09-25 10:00:00,16.95,17.01,16.87,16.96,2981400.0,12.4969,12.5411,12.4379,12.5043,2981400.0
2006-09-25 10:30:00,16.96,17.09,16.93,17.07,3462200.0,12.5043,12.6001,12.4821,12.5854,3462200.0
2006-09-25 11:00:00,17.06,17.2,17.06,17.19,4362900.0,12.578,12.6812,12.578,12.6738,4362900.0
2006-09-25 11:30:00,17.19,17.24,17.14,17.2,2681000.0,12.6738,12.7107,12.637,12.6812,2681000.0
2006-09-25 12:00:00,17.19,17.32,17.18,17.32,2830600.0,12.6738,12.7697,12.6665,12.7697,2830600.0
2006-09-25 12:30:00,17.32,17.49,17.3,17.48,1924100.0,12.7697,12.895,12.7549,12.8877,1924100.0
2006-09-25 13:00:00,17.48,17.51,17.31,17.32,2061700.0,12.8877,12.9098,12.7623,12.7697,2061700.0
2006-09-25 13:30:00,17.32,17.39,17.29,17.31,1280000.0,12.7697,12.8213,12.7476,12.7623,1280000.0
2006-09-25 14:00:00,17.31,17.4,17.23,17.26,1492600.0,12.7623,12.8287,12.7033,12.7255,1492600.0
2006-09-25 14:30:00,17.27,17.42,17.26,17.38,1853700.0,12.7328,12.8434,12.7255,12.8139,1853700.0
2006-09-25 15:00:00,17.38,17.51,17.33,17.47,1818200.0,12.8139,12.9098,12.7771,12.8803,1818200.0
2006-09-25 15:30:00,17.47,17.48,17.35,17.36,2470100.0,12.8803,12.8877,12.7918,12.7992,2470100.0
2006-09-26 09:30:00,17.38,17.52,17.24,17.48,2955200.0,12.8139,12.9171,12.7107,12.8877,2955200.0
2006-09-26 10:00:00,17.48,17.6,17.4,17.56,2010600.0,12.8877,12.9761,12.8287,12.9466,2010600.0
2006-09-26 10:30:00,17.56,17.58,17.3,17.48,1655200.0,12.9466,12.9614,12.7549,12.8877,1655200.0
2006-09-26 11:00:00,17.49,17.53,17.4,17.41,1250300.0,12.895,12.9245,12.8287,12.836,1250300.0
2006-09-26 11:30:00,17.41,17.47,17.3,17.31,1692600.0,12.836,12.8803,12.7549,12.7623,1692600.0
2006-09-26 12:00:00,17.31,17.4,17.27,17.35,1434000.0,12.7623,12.8287,12.7328,12.7918,1434000.0
2006-09-26 12:30:00,17.35,17.38,17.3,17.36,1032200.0,12.7918,12.8139,12.7549,12.7992,1032200.0
2006-09-26 13:00:00,17.36,17.43,17.32,17.41,929700.0,12.7992,12.8508,12.7697,12.836,929700.0
2006-09-26 13:30:00,17.42,17.59,17.4,17.53,1783700.0,12.8434,12.9688,12.8287,12.9245,1783700.0
2006-09-26 14:00:00,17.53,17.58,17.45,17.55,1956700.0,12.9245,12.9614,12.8655,12.9393,1956700.0
2006-09-26 14:30:00,17.55,17.65,17.55,17.63,2105600.0,12.9393,13.013,12.9393,12.9982,2105600.0
2006-09-26 15:00:00,17.64,17.65,17.58,17.62,2258900.0,13.0056,13.013,12.9614,12.9909,2258900.0
2006-09-26 15:30:00,17.61,17.65,17.53,17.57,3304700.0,12.9835,13.013,12.9245,12.954,3304700.0
2006-09-27 09:30:00,17.53,17.84,17.5,17.82,3405400.0,12.9245,13.1531,12.9024,13.1383,3405400.0
2006-09-27 10:00:00,17.81,17.87,17.67,17.78,3414700.0,13.131,13.1752,13.0277,13.1088,3414700.0
2006-09-27 10:30:00,17.78,17.98,17.78,17.97,4024500.0,13.1088,13.2563,13.1088,13.2489,4024500.0
2006-09-27 11:00:00,17.97,17.99,17.9,17.92,2352100.0,13.2489,13.2637,13.1973,13.2121,2352100.0
2006-09-27 11:30:00,17.92,17.98,17.9,17.94,1937600.0,13.2121,13.2563,13.1973,13.2268,1937600.0
2006-09-27 12:00:00,17.94,17.96,17.85,17.87,1601400.0,13.2268,13.2415,13.1604,13.1752,1601400.0
2006-09-27 12:30:00,17.88,17.91,17.85,17.88,1669600.0,13.1826,13.2047,13.1604,13.1826,1669600.0
2006-09-27 13:00:00,17.89,17.92,17.85,17.86,1152200.0,13.1899,13.2121,13.1604,13.1678,1152200.0
2006-09-27 13:30:00,17.85,17.86,17.77,17.86,1828100.0,13.1604,13.1678,13.1015,13.1678,1828100.0
2006-09-27 14:00:00,17.86,17.9,17.66,17.7,2888000.0,13.1678,13.1973,13.0204,13.0499,2888000.0
2006-09-27 14:30:00,17.7,17.7,17.56,17.61,1954300.0,13.0499,13.0499,12.9466,12.9835,1954300.0
2006-09-27 15:00:00,17.61,17.62,17.55,17.57,1335100.0,12.9835,12.9909,12.9393,12.954,1335100.0
2006-09-27 15:30:00,17.58,17.66,17.54,17.54,4263500.0,12.9614,13.0204,12.9319,12.9319,4263500.0
2006-09-28 09:30:00,17.58,17.8,17.55,17.78,3427300.0,12.9614,13.1236,12.9393,13.1088,3427300.0
2006-09-28 10:00:00,17.79,17.88,17.76,17.76,2502900.0,13.1162,13.1826,13.0941,13.0941,2502900.0
2006-09-28 10:30:00,17.76,17.79,17.64,17.73,1971400.0,13.0941,13.1162,13.0056,13.072,1971400.0
2006-09-28 11:00:00,17.73,17.77,17.71,17.76,1233500.0,13.072,13.1015,13.0572,13.0941,1233500.0
2006-09-28 11:30:00,17.75,17.77,17.69,17.72,1001000.0,13.0867,13.1015,13.0425,13.0646,1001000.0
2006-09-28 12:00:00,17.72,17.78,17.67,17.72,1495300.0,13.0646,13.1088,13.0277,13.0646,1495300.0
2006-09-28 12:30:00,17.71,17.77,17.71,17.77,981300.0,13.0572,13.1015,13.0572,13.1015,981300.0
2006-09-28 13:00:00,17.77,17.85,17.75,17.81,1336800.0,13.1015,13.1604,13.0867,13.131,1336800.0
2006-09-28 13:30:00,17.81,17.84,17.75,17.78,974300.0,13.131,13.1531,13.0867,13.1088,974300.0
2006-09-28 14:00:00,17.78,17.79,17.72,17.76,1174300.0,13.1088,13.1162,13.0646,13.0941,1174300.0
2006-09-28 14:30:00,17.76,17.79,17.72,17.78,1103700.0,13.0941,13.1162,13.0646,13.1088,1103700.0
2006-09-28 15:00:00,17.77,17.78,17.71,17.72,838200.0,13.1015,13.1088,13.0572,13.0646,838200.0
2006-09-28 15:30:00,17.73,17.83,17.71,17.75,1951200.0,13.072,13.1457,13.0572,13.0867,1951200.0
2006-09-29 09:30:00,17.7,17.76,17.6,17.65,2362000.0,13.0499,13.0941,12.9761,13.013,2362000.0
2006-09-29 10:00:00,17.65,17.85,17.65,17.8,2101700.0,13.013,13.1604,13.013,13.1236,2101700.0
2006-09-29 10:30:00,17.8,17.85,17.78,17.84,1081800.0,13.1236,13.1604,13.1088,13.1531,1081800.0
2006-09-29 11:00:00,17.83,17.86,17.75,17.76,1163900.0,13.1457,13.1678,13.0867,13.0941,1163900.0
2006-09-29 11:30:00,17.76,17.86,17.75,17.85,1143600.0,13.0941,13.1678,13.0867,13.1604,1143600.0
2006-09-29 12:00:00,17.86,17.92,17.85,17.88,1660000.0,13.1678,13.2121,13.1604,13.1826,1660000.0
2006-09-29 12:30:00,17.89,17.89,17.84,17.85,629600.0,13.1899,13.1899,13.1531,13.1604,629600.0
2006-09-29 13:00:00,17.86,17.9,17.84,17.84,884600.0,13.1678,13.1973,13.1531,13.1531,884600.0
2006-09-29 13:30:00,17.84,17.9,17.81,17.86,1491700.0,13.1531,13.1973,13.131,13.1678,1491700.0
2006-09-29 14:00:00,17.86,17.91,17.84,17.88,962200.0,13.1678,13.2047,13.1531,13.1826,962200.0
2006-09-29 14:30:00,17.89,17.92,17.87,17.89,2395200.0,13.1899,13.2121,13.1752,13.1899,2395200.0
2006-09-29 15:00:00,17.9,17.9,17.82,17.84,1601600.0,13.1973,13.1973,13.1383,13.1531,1601600.0
2006-09-29 15:30:00,17.84,17.85,17.7,17.72,2136600.0,13.1531,13.1604,13.0499,13.0646,2136600.0
2006-10-02 09:30:00,17.69,17.87,17.66,17.69,1456800.0,13.0425,13.1752,13.0204,13.0425,1456800.0
2006-10-02 10:00:00,17.69,17.77,17.66,17.67,1292500.0,13.0425,13.1015,13.0204,13.0277,1292500.0
2006-10-02 10:30:00,17.68,17.71,17.61,17.68,1288600.0,13.0351,13.0572,12.9835,13.0351,1288600.0
2006-10-02 11:00:00,17.67,17.67,17.63,17.63,955200.0,13.0277,13.0277,12.9982,12.9982,955200.0
2006-10-02 11:30:00,17.63,17.69,17.63,17.67,1139500.0,12.9982,13.0425,12.9982,13.0277,1139500.0
2006-10-02 12:00:00,17.68,17.82,17.67,17.79,683200.0,13.0351,13.1383,13.0277,13.1162,683200.0
2006-10-02 12:30:00,17.79,17.8,17.72,17.72,896400.0,13.1162,13.1236,13.0646,13.0646,896400.0
2006-10-02 13:00:00,17.72,17.74,17.68,17.71,627200.0,13.0646,13.0793,13.0351,13.0572,627200.0
2006-10-02 13:30:00,17.72,17.74,17.52,17.58,1468600.0,13.0646,13.0793,12.9171,12.9614,1468600.0
2006-10-02 14:00:00,17.58,17.63,17.52,17.61,1377200.0,12.9614,12.9982,12.9171,12.9835,1377200.0
2006-10-02 14:30:00,17.6,17.66,17.55,17.56,1074000.0,12.9761,13.0204,12.9393,12.9466,1074000.0
2006-10-02 15:00:00,17.56,17.64,17.54,17.64,1550100.0,12.9466,13.0056,12.9319,13.0056,1550100.0
2006-10-02 15:30:00,17.64,17.65,17.58,17.59,1514900.0,13.0056,13.013,12.9614,12.9688,1514900.0
2006-10-03 09:30:00,17.53,17.57,17.32,17.46,2301800.0,12.9245,12.954,12.7697,12.8729,2301800.0
2006-10-03 10:00:00,17.45,17.57,17.4,17.56,1760200.0,12.8655,12.954,12.8287,12.9466,1760200.0
2006-10-03 10:30:00,17.56,17.58,17.47,17.49,1738500.0,12.9466,12.9614,12.8803,12.895,1738500.0
2006-10-03 11:00:00,17.49,17.56,17.43,17.55,1083700.0,12.895,12.9466,12.8508,12.9393,1083700.0
2006-10-03 11:30:00,17.55,17.63,17.53,17.62,1235300.0,12.9393,12.9982,12.9245,12.9909,1235300.0
2006-10-03 12:00:00,17.62,17.76,17.61,17.7,1758500.0,12.9909,13.0941,12.9835,13.0499,1758500.0
2006-10-03 12:30:00,17.7,17.72,17.66,17.72,1201000.0,13.0499,13.0646,13.0204,13.0646,1201000.0
2006-10-03 13:00:00,17.72,17.74,17.68,17.72,1557700.0,13.0646,13.0793,13.0351,13.0646,1557700.0
2006-10-03 13:30:00,17.71,17.72,17.66,17.72,2438700.0,13.0572,13.0646,13.0204,13.0646,2438700.0
2006-10-03 14:00:00,17.72,17.8,17.72,17.72,2190400.0,13.0646,13.1236,13.0646,13.0646,2190400.0
2006-10-03 14:30:00,17.72,17.76,17.67,17.73,1940000.0,13.0646,13.0941,13.0277,13.072,1940000.0
2006-10-03 15:00:00,17.73,17.83,17.71,17.75,2452400.0,13.072,13.1457,13.0572,13.0867,2452400.0
2006-10-03 15:30:00,17.75,17.79,17.65,17.65,3058400.0,13.0867,13.1162,13.013,13.013,3058400.0
2006-10-04 09:30:00,17.65,17.73,17.62,17.72,2218600.0,13.013,13.072,12.9909,13.0646,2218600.0
2006-10-04 10:00:00,17.72,17.94,17.66,17.89,2773400.0,13.0646,13.2268,13.0204,13.1899,2773400.0
2006-10-04 10:30:00,17.88,17.95,17.88,17.91,1437700.0,13.1826,13.2342,13.1826,13.2047,1437700.0
2006-10-04 11:00:00,17.91,17.99,17.86,17.98,1686400.0,13.2047,13.2637,13.1678,13.2563,1686400.0
2006-10-04 11:30:00,17.99,18.0,17.93,17.96,1750200.0,13.2637,13.271,13.2194,13.2415,1750200.0
2006-10-04 12:00:00,17.96,17.96,17.9,17.91,1808400.0,13.2415,13.2415,13.1973,13.2047,1808400.0
2006-10-04 12:30:00,17.91,17.95,17.89,17.94,850700.0,13.2047,13.2342,13.1899,13.2268,850700.0
2006-10-04 13:00:00,17.94,17.95,17.83,17.92,1748300.0,13.2268,13.2342,13.1457,13.2121,1748300.0
2006-10-04 13:30:00,17.91,17.96,17.87,17.9,1051100.0,13.2047,13.2415,13.1752,13.1973,1051100.0
2006-10-04 14:00:00,17.91,18.0,17.9,17.98,1692800.0,13.2047,13.271,13.1973,13.2563,1692800.0
2006-10-04 14:30:00,17.98,18.2,17.98,18.19,4864200.0,13.2563,13.4185,13.2563,13.4111,4864200.0
2006-10-04 15:00:00,18.19,18.2,18.03,18.03,3566300.0,13.4111,13.4185,13.2932,13.2932,3566300.0
2006-10-04 15:30:00,18.04,18.14,18.0,18.12,5177500.0,13.3005,13.3743,13.271,13.3595,5177500.0
2006-10-05 09:30:00,18.05,18.12,17.97,18.1,3999100.0,13.3079,13.3595,13.2489,13.3448,3999100.0
2006-10-05 10:00:00,18.09,18.12,18.03,18.1,2702200.0,13.3374,13.3595,13.2932,13.3448,2702200.0
2006-10-05 10:30:00,18.1,18.2,18.07,18.19,1770100.0,13.3448,13.4185,13.3226,13.4111,1770100.0
2006-10-05 11:00:00,18.18,18.19,18.07,18.1,1399700.0,13.4037,13.4111,13.3226,13.3448,1399700.0
2006-10-05 11:30:00,18.1,18.17,18.09,18.11,864500.0,13.3448,13.3964,13.3374,13.3521,864500.0
2006-10-05 12:00:00,18.1,18.13,18.08,18.1,547400.0,13.3448,13.3669,13.33,13.3448,547400.0
2006-10-05 12:30:00,18.1,18.11,18.07,18.11,676200.0,13.3448,13.3521,13.3226,13.3521,676200.0
2006-10-05 13:00:00,18.11,18.17,18.09,18.16,1129500.0,13.3521,13.3964,13.3374,13.389,1129500.0
2006-10-05 13:30:00,18.16,18.23,18.15,18.16,1266400.0,13.389,13.4406,13.3816,13.389,1266400.0
2006-10-05 14:00:00,18.16,18.21,18.14,18.16,1310300.0,13.389,13.4259,13.3743,13.389,1310300.0
2006-10-05 14:30:00,18.16,18.17,18.09,18.09,2104000.0,13.389,13.3964,13.3374,13.3374,2104000.0
2006-10-05 15:00:00,18.1,18.13,18.08,18.1,1862500.0,13.3448,13.3669,13.33,13.3448,1862500.0
2006-10-05 15:30:00,18.1,18.13,18.06,18.06,4103500.0,13.3448,13.3669,13.3153,13.3153,4103500.0
2006-10-06 09:30:00,17.97,18.22,17.9,18.2,4837600.0,13.2489,13.4332,13.1973,13.4185,4837600.0
2006-10-06 10:00:00,18.2,18.31,18.19,18.23,3389100.0,13.4185,13.4996,13.4111,13.4406,3389100.0
2006-10-06 10:30:00,18.23,18.38,18.23,18.37,2870600.0,13.4406,13.5512,13.4406,13.5438,2870600.0
2006-10-06 11:00:00,18.37,18.41,18.32,18.36,2160700.0,13.5438,13.5733,13.507,13.5365,2160700.0
2006-10-06 11:30:00,18.35,18.38,18.3,18.31,3352600.0,13.5291,13.5512,13.4922,13.4996,3352600.0
2006-10-06 12:00:00,18.3,18.35,18.26,18.3,5568000.0,13.4922,13.5291,13.4627,13.4922,5568000.0
2006-10-06 12:30:00,18.31,18.31,18.21,18.26,3113200.0,13.4996,13.4996,13.4259,13.4627,3113200.0
2006-10-06 13:00:00,18.26,18.29,18.23,18.29,1510900.0,13.4627,13.4848,13.4406,13.4848,1510900.0
2006-10-06 13:30:00,18.29,18.37,18.28,18.35,1690900.0,13.4848,13.5438,13.4775,13.5291,1690900.0
2006-10-06 14:00:00,18.35,18.43,18.32,18.4,2265900.0,13.5291,13.5881,13.507,13.566,2265900.0
2006-10-06 14:30:00,18.41,18.5,18.4,18.43,3560400.0,13.5733,13.6397,13.566,13.5881,3560400.0
2006-10-06 15:00:00,18.43,18.44,18.3,18.37,4111800.0,13.5881,13.5954,13.4922,13.5438,4111800.0
2006-10-06 15:30:00,18.37,18.38,18.25,18.33,3480400.0,13.5438,13.5512,13.4554,13.5143,3480400.0
2006-10-09 09:30:00,18.25,18.37,18.22,18.27,2593500.0,13.4554,13.5438,13.4332,13.4701,2593500.0
2006-10-09 10:00:00,18.27,18.34,18.22,18.34,1805700.0,13.4701,13.5217,13.4332,13.5217,1805700.0
2006-10-09 10:30:00,18.33,18.41,18.26,18.37,2954400.0,13.5143,13.5733,13.4627,13.5438,2954400.0
2006-10-09 11:00:00,18.37,18.52,18.33,18.5,2288700.0,13.5438,13.6544,13.5143,13.6397,2288700.0
2006-10-09 11:30:00,18.5,18.6,18.46,18.53,2642100.0,13.6397,13.7134,13.6102,13.6618,2642100.0
2006-10-09 12:00:00,18.53,18.54,18.45,18.45,1280800.0,13.6618,13.6692,13.6028,13.6028,1280800.0
2006-10-09 12:30:00,18.45,18.58,18.45,18.46,1750900.0,13.6028,13.6987,13.6028,13.6102,1750900.0
2006-10-09 13:00:00,18.45,18.62,18.45,18.56,1613800.0,13.6028,13.7282,13.6028,13.6839,1613800.0
2006-10-09 13:30:00,18.56,18.56,18.42,18.44,1923700.0,13.6839,13.6839,13.5807,13.5954,1923700.0
2006-10-09 14:00:00,18.44,18.55,18.43,18.52,1064400.0,13.5954,13.6765,13.5881,13.6544,1064400.0
2006-10-09 14:30:00,18.54,18.55,18.47,18.47,2223300.0,13.6692,13.6765,13.6176,13.6176,2223300.0
2006-10-09 15:00:00,18.46,18.49,18.33,18.34,3100000.0,13.6102,13.6323,13.5143,13.5217,3100000.0
2006-10-09 15:30:00,18.34,18.49,18.33,18.46,3224800.0,13.5217,13.6323,13.5143,13.6102,3224800.0
2006-10-10 09:30:00,18.37,18.54,18.37,18.5,3417200.0,13.5438,13.6692,13.5438,13.6397,3417200.0
2006-10-10 10:00:00,18.5,18.53,18.4,18.4,2603700.0,13.6397,13.6618,13.566,13.566,2603700.0
2006-10-10 10:30:00,18.4,18.53,18.4,18.52,1674500.0,13.566,13.6618,13.566,13.6544,1674500.0
2006-10-10 11:00:00,18.51,18.61,18.46,18.59,1609300.0,13.6471,13.7208,13.6102,13.706,1609300.0
2006-10-10 11:30:00,18.59,18.69,18.54,18.65,1631600.0,13.706,13.7798,13.6692,13.7503,1631600.0
2006-10-10 12:00:00,18.65,18.69,18.6,18.6,1375700.0,13.7503,13.7798,13.7134,13.7134,1375700.0
2006-10-10 12:30:00,18.6,18.61,18.57,18.6,1040500.0,13.7134,13.7208,13.6913,13.7134,1040500.0
2006-10-10 13:00:00,18.6,18.62,18.59,18.6,669900.0,13.7134,13.7282,13.706,13.7134,669900.0
2006-10-10 13:30:00,18.61,18.61,18.57,18.61,1062000.0,13.7208,13.7208,13.6913,13.7208,1062000.0
2006-10-10 14:00:00,18.6,18.61,18.56,18.59,1312700.0,13.7134,13.7208,13.6839,13.706,1312700.0
2006-10-10 14:30:00,18.6,18.64,18.59,18.61,1188100.0,13.7134,13.7429,13.706,13.7208,1188100.0
2006-10-10 15:00:00,18.61,18.65,18.59,18.6,2028300.0,13.7208,13.7503,13.706,13.7134,2028300.0
2006-10-10 15:30:00,18.61,18.68,18.57,18.59,3045300.0,13.7208,13.7724,13.6913,13.706,3045300.0
2006-10-11 09:30:00,18.53,18.7,18.5,18.67,2310600.0,13.6618,13.7871,13.6397,13.765,2310600.0
2006-10-11 10:00:00,18.67,18.8,18.66,18.77,1541200.0,13.765,13.8609,13.7576,13.8387,1541200.0
2006-10-11 10:30:00,18.76,18.8,18.7,18.74,2355700.0,13.8314,13.8609,13.7871,13.8166,2355700.0
2006-10-11 11:00:00,18.74,18.83,18.74,18.79,2326700.0,13.8166,13.883,13.8166,13.8535,2326700.0
2006-10-11 11:30:00,18.79,18.85,18.76,18.82,1588500.0,13.8535,13.8977,13.8314,13.8756,1588500.0
2006-10-11 12:00:00,18.82,18.9,18.81,18.88,1747900.0,13.8756,13.9346,13.8682,13.9198,1747900.0
2006-10-11 12:30:00,18.88,18.96,18.87,18.94,1852800.0,13.9198,13.9788,13.9125,13.9641,1852800.0
2006-10-11 13:00:00,18.94,18.98,18.89,18.91,1112200.0,13.9641,13.9936,13.9272,13.942,1112200.0
2006-10-11 13:30:00,18.91,18.92,18.76,18.82,2118300.0,13.942,13.9493,13.8314,13.8756,2118300.0
2006-10-11 14:00:00,18.83,18.88,18.72,18.77,2596700.0,13.883,13.9198,13.8019,13.8387,2596700.0
2006-10-11 14:30:00,18.77,18.79,18.51,18.6,4211200.0,13.8387,13.8535,13.6471,13.7134,4211200.0
2006-10-11 15:00:00,18.59,18.67,18.57,18.63,3234400.0,13.706,13.765,13.6913,13.7355,3234400.0
2006-10-11 15:30:00,18.63,18.69,18.6,18.62,1787700.0,13.7355,13.7798,13.7134,13.7282,1787700.0
2006-10-12 09:30:00,18.53,18.59,18.21,18.24,5335600.0,13.6618,13.706,13.4259,13.448,5335600.0
2006-10-12 10:00:00,18.24,18.45,18.2,18.37,4783500.0,13.448,13.6028,13.4185,13.5438,4783500.0
2006-10-12 10:30:00,18.37,18.45,18.32,18.36,2722100.0,13.5438,13.6028,13.507,13.5365,2722100.0
2006-10-12 11:00:00,18.36,18.38,18.31,18.31,1592200.0,13.5365,13.5512,13.4996,13.4996,1592200.0
2006-10-12 11:30:00,18.31,18.34,18.24,18.3,1891700.0,13.4996,13.5217,13.448,13.4922,1891700.0
2006-10-12 12:00:00,18.3,18.31,18.25,18.27,1178200.0,13.4922,13.4996,13.4554,13.4701,1178200.0
2006-10-12 12:30:00,18.27,18.35,18.27,18.31,1241800.0,13.4701,13.5291,13.4701,13.4996,1241800.0
2006-10-12 13:00:00,18.3,18.39,18.27,18.31,1715400.0,13.4922,13.5586,13.4701,13.4996,1715400.0
2006-10-12 13:30:00,18.31,18.42,18.31,18.42,1156500.0,13.4996,13.5807,13.4996,13.5807,1156500.0
2006-10-12 14:00:00,18.42,18.48,18.39,18.45,1384200.0,13.5807,13.6249,13.5586,13.6028,1384200.0
2006-10-12 14:30:00,18.45,18.62,18.44,18.59,3030800.0,13.6028,13.7282,13.5954,13.706,3030800.0
2006-10-12 15:00:00,18.6,18.76,18.59,18.73,3380000.0,13.7134,13.8314,13.706,13.8093,3380000.0
2006-10-12 15:30:00,18.74,18.75,18.66,18.69,2899200.0,13.8166,13.824,13.7576,13.7798,2899200.0
2006-10-13 09:30:00,18.65,18.91,18.6,18.88,2980600.0,13.7503,13.942,13.7134,13.9198,2980600.0
2006-10-13 10:00:00,18.88,18.92,18.82,18.92,2582200.0,13.9198,13.9493,13.8756,13.9493,2582200.0
2006-10-13 10:30:00,18.92,18.96,18.89,18.94,1463600.0,13.9493,13.9788,13.9272,13.9641,1463600.0
2006-10-13 11:00:00,18.93,18.98,18.89,18.97,2188900.0,13.9567,13.9936,13.9272,13.9862,2188900.0
2006-10-13 11:30:00,18.97,18.99,18.95,18.97,1096100.0,13.9862,14.0009,13.9715,13.9862,1096100.0
2006-10-13 12:00:00,18.98,18.99,18.94,18.97,731300.0,13.9936,14.0009,13.9641,13.9862,731300.0
2006-10-13 12:30:00,18.98,19.0,18.97,18.99,1065000.0,13.9936,14.0083,13.9862,14.0009,1065000.0
2006-10-13 13:00:00,18.99,19.0,18.94,18.98,1049100.0,14.0009,14.0083,13.9641,13.9936,1049100.0
2006-10-13 13:30:00,18.98,19.0,18.96,18.99,1437500.0,13.9936,14.0083,13.9788,14.0009,1437500.0
2006-10-13 14:00:00,18.98,18.99,18.96,18.97,790100.0,13.9936,14.0009,13.9788,13.9862,790100.0
2006-10-13 14:30:00,18.96,18.99,18.89,18.98,1937900.0,13.9788,14.0009,13.9272,13.9936,1937900.0
2006-10-13 15:00:00,18.98,18.99,18.96,18.96,2540600.0,13.9936,14.0009,13.9788,13.9788,2540600.0
2006-10-13 15:30:00,18.97,19.06,18.92,19.05,8936300.0,13.9862,14.0526,13.9493,14.0452,8936300.0
2006-10-16 09:30:00,19.0,19.07,18.91,18.91,2833200.0,14.0083,14.0599,13.942,13.942,2833200.0
2006-10-16 10:00:00,18.91,19.01,18.89,18.96,1953700.0,13.942,14.0157,13.9272,13.9788,1953700.0
2006-10-16 10:30:00,18.96,18.97,18.85,18.9,1459500.0,13.9788,13.9862,13.8977,13.9346,1459500.0
2006-10-16 11:00:00,18.9,18.94,18.88,18.94,1103900.0,13.9346,13.9641,13.9198,13.9641,1103900.0
2006-10-16 11:30:00,18.93,19.04,18.93,19.02,1236800.0,13.9567,14.0378,13.9567,14.0231,1236800.0
2006-10-16 12:00:00,19.02,19.09,18.99,19.08,1102600.0,14.0231,14.0747,14.0009,14.0673,1102600.0
2006-10-16 12:30:00,19.08,19.1,19.01,19.02,865900.0,14.0673,14.082,14.0157,14.0231,865900.0
2006-10-16 13:00:00,19.02,19.06,19.01,19.02,771700.0,14.0231,14.0526,14.0157,14.0231,771700.0
2006-10-16 13:30:00,19.03,19.06,19.02,19.04,630000.0,14.0304,14.0526,14.0231,14.0378,630000.0
2006-10-16 14:00:00,19.03,19.04,18.96,18.98,1068400.0,14.0304,14.0378,13.9788,13.9936,1068400.0
2006-10-16 14:30:00,18.97,19.01,18.96,18.97,757400.0,13.9862,14.0157,13.9788,13.9862,757400.0
2006-10-16 15:00:00,18.97,19.05,18.97,19.01,957000.0,13.9862,14.0452,13.9862,14.0157,957000.0
2006-10-16 15:30:00,19.01,19.05,18.97,19.0,1674500.0,14.0157,14.0452,13.9862,14.0083,1674500.0
2006-10-17 09:30:00,18.72,18.85,18.48,18.61,3518200.0,13.8019,13.8977,13.6249,13.7208,3518200.0
2006-10-17 10:00:00,18.62,18.67,18.49,18.56,1911800.0,13.7282,13.765,13.6323,13.6839,1911800.0
2006-10-17 10:30:00,18.56,18.59,18.5,18.57,1452600.0,13.6839,13.706,13.6397,13.6913,1452600.0
2006-10-17 11:00:00,18.56,18.56,18.48,18.51,1289300.0,13.6839,13.6839,13.6249,13.6471,1289300.0
2006-10-17 11:30:00,18.5,18.55,18.5,18.53,786200.0,13.6397,13.6765,13.6397,13.6618,786200.0
2006-10-17 12:00:00,18.52,18.67,18.5,18.66,1204800.0,13.6544,13.765,13.6397,13.7576,1204800.0
2006-10-17 12:30:00,18.66,18.71,18.6,18.69,945400.0,13.7576,13.7945,13.7134,13.7798,945400.0
2006-10-17 13:00:00,18.69,18.76,18.67,18.7,1235000.0,13.7798,13.8314,13.765,13.7871,1235000.0
2006-10-17 13:30:00,18.7,18.78,18.67,18.74,1371100.0,13.7871,13.8461,13.765,13.8166,1371100.0
2006-10-17 14:00:00,18.73,18.75,18.61,18.63,1109800.0,13.8093,13.824,13.7208,13.7355,1109800.0
2006-10-17 14:30:00,18.62,18.73,18.62,18.73,984900.0,13.7282,13.8093,13.7282,13.8093,984900.0
2006-10-17 15:00:00,18.72,18.78,18.71,18.77,1426800.0,13.8019,13.8461,13.7945,13.8387,1426800.0
2006-10-17 15:30:00,18.77,18.85,18.61,18.66,3040600.0,13.8387,13.8977,13.7208,13.7576,3040600.0
2006-10-18 09:30:00,18.4,18.45,18.07,18.07,5092200.0,13.566,13.6028,13.3226,13.3226,5092200.0
2006-10-18 10:00:00,18.07,18.08,17.86,17.89,6716100.0,13.3226,13.33,13.1678,13.1899,6716100.0
2006-10-18 10:30:00,17.88,17.91,17.76,17.91,4546500.0,13.1826,13.2047,13.0941,13.2047,4546500.0
2006-10-18 11:00:00,17.91,17.93,17.78,17.78,2510200.0,13.2047,13.2194,13.1088,13.1088,2510200.0
2006-10-18 11:30:00,17.78,17.9,17.76,17.83,2415700.0,13.1088,13.1973,13.0941,13.1457,2415700.0
2006-10-18 12:00:00,17.84,17.87,17.79,17.8,1410500.0,13.1531,13.1752,13.1162,13.1236,1410500.0
2006-10-18 12:30:00,17.8,17.84,17.79,17.82,1089200.0,13.1236,13.1531,13.1162,13.1383,1089200.0
2006-10-18 13:00:00,17.82,17.9,17.77,17.78,2210100.0,13.1383,13.1973,13.1015,13.1088,2210100.0
2006-10-18 13:30:00,17.77,17.85,17.77,17.82,1980300.0,13.1015,13.1604,13.1015,13.1383,1980300.0
2006-10-18 14:00:00,17.82,17.85,17.76,17.79,2778200.0,13.1383,13.1604,13.0941,13.1162,2778200.0
2006-10-18 14:30:00,17.8,17.81,17.77,17.79,1852400.0,13.1236,13.131,13.1015,13.1162,1852400.0
2006-10-18 15:00:00,17.79,17.8,17.74,17.75,3137300.0,13.1162,13.1236,13.0793,13.0867,3137300.0
2006-10-18 15:30:00,17.75,17.95,17.74,17.79,4687300.0,13.0867,13.2342,13.0793,13.1162,4687300.0
2006-10-19 09:30:00,17.68,17.74,17.51,17.7,5208600.0,13.0351,13.0793,12.9098,13.0499,5208600.0
2006-10-19 10:00:00,17.7,17.84,17.63,17.64,4574300.0,13.0499,13.1531,12.9982,13.0056,4574300.0
2006-10-19 10:30:00,17.64,17.69,17.56,17.67,2244400.0,13.0056,13.0425,12.9466,13.0277,2244400.0
2006-10-19 11:00:00,17.67,17.67,17.53,17.56,2338900.0,13.0277,13.0277,12.9245,12.9466,2338900.0
2006-10-19 11:30:00,17.56,17.6,17.48,17.5,2364900.0,12.9466,12.9761,12.8877,12.9024,2364900.0
2006-10-19 12:00:00,17.5,17.5,17.38,17.48,4467000.0,12.9024,12.9024,12.8139,12.8877,4467000.0
2006-10-19 12:30:00,17.48,17.48,17.33,17.42,1965700.0,12.8877,12.8877,12.7771,12.8434,1965700.0
2006-10-19 13:00:00,17.42,17.43,17.38,17.4,2357800.0,12.8434,12.8508,12.8139,12.8287,2357800.0
2006-10-19 13:30:00,17.4,17.44,17.36,17.42,1693700.0,12.8287,12.8582,12.7992,12.8434,1693700.0
2006-10-19 14:00:00,17.42,17.43,17.38,17.41,1669900.0,12.8434,12.8508,12.8139,12.836,1669900.0
2006-10-19 14:30:00,17.41,17.42,17.38,17.4,3360600.0,12.836,12.8434,12.8139,12.8287,3360600.0
2006-10-19 15:00:00,17.4,17.41,17.32,17.37,2862500.0,12.8287,12.836,12.7697,12.8066,2862500.0
2006-10-19 15:30:00,17.37,17.4,17.31,17.37,6098600.0,12.8066,12.8287,12.7623,12.8066,6098600.0
2006-10-20 09:30:00,17.42,17.45,16.99,17.31,4817000.0,12.8434,12.8655,12.5264,12.7623,4817000.0
2006-10-20 10:00:00,17.31,17.45,17.24,17.24,3304500.0,12.7623,12.8655,12.7107,12.7107,3304500.0
2006-10-20 10:30:00,17.24,17.39,17.21,17.32,1885200.0,12.7107,12.8213,12.6886,12.7697,1885200.0
2006-10-20 11:00:00,17.32,17.35,17.23,17.3,961100.0,12.7697,12.7918,12.7033,12.7549,961100.0
2006-10-20 11:30:00,17.3,17.31,17.26,17.27,1169300.0,12.7549,12.7623,12.7255,12.7328,1169300.0
2006-10-20 12:00:00,17.27,17.3,17.22,17.3,1933400.0,12.7328,12.7549,12.696,12.7549,1933400.0
2006-10-20 12:30:00,17.3,17.31,17.25,17.31,1857300.0,12.7549,12.7623,12.7181,12.7623,1857300.0
2006-10-20 13:00:00,17.31,17.36,17.27,17.31,2752300.0,12.7623,12.7992,12.7328,12.7623,2752300.0
2006-10-20 13:30:00,17.31,17.33,17.26,17.28,1085200.0,12.7623,12.7771,12.7255,12.7402,1085200.0
2006-10-20 14:00:00,17.28,17.29,17.27,17.29,696500.0,12.7402,12.7476,12.7328,12.7476,696500.0
2006-10-20 14:30:00,17.29,17.29,17.27,17.28,834700.0,12.7476,12.7476,12.7328,12.7402,834700.0
2006-10-20 15:00:00,17.27,17.29,17.24,17.24,1926700.0,12.7328,12.7476,12.7107,12.7107,1926700.0
2006-10-20 15:30:00,17.25,17.27,17.22,17.24,2356000.0,12.7181,12.7328,12.696,12.7107,2356000.0
2006-10-23 09:30:00,17.19,17.31,17.15,17.29,2460500.0,12.6738,12.7623,12.6444,12.7476,2460500.0
2006-10-23 10:00:00,17.28,17.49,17.26,17.48,4183300.0,12.7402,12.895,12.7255,12.8877,4183300.0
2006-10-23 10:30:00,17.48,17.48,17.31,17.37,2382900.0,12.8877,12.8877,12.7623,12.8066,2382900.0
2006-10-23 11:00:00,17.37,17.57,17.36,17.49,1943200.0,12.8066,12.954,12.7992,12.895,1943200.0
2006-10-23 11:30:00,17.5,17.56,17.49,17.53,925400.0,12.9024,12.9466,12.895,12.9245,925400.0
2006-10-23 12:00:00,17.53,17.56,17.5,17.53,828800.0,12.9245,12.9466,12.9024,12.9245,828800.0
2006-10-23 12:30:00,17.53,17.55,17.48,17.5,1065900.0,12.9245,12.9393,12.8877,12.9024,1065900.0
2006-10-23 13:00:00,17.5,17.54,17.48,17.54,1076600.0,12.9024,12.9319,12.8877,12.9319,1076600.0
2006-10-23 13:30:00,17.54,17.54,17.41,17.46,1535800.0,12.9319,12.9319,12.836,12.8729,1535800.0
2006-10-23 14:00:00,17.47,17.47,17.33,17.35,2172100.0,12.8803,12.8803,12.7771,12.7918,2172100.0
2006-10-23 14:30:00,17.34,17.42,17.33,17.42,1179100.0,12.7844,12.8434,12.7771,12.8434,1179100.0
2006-10-23 15:00:00,17.42,17.43,17.39,17.4,1073300.0,12.8434,12.8508,12.8213,12.8287,1073300.0
2006-10-23 15:30:00,17.41,17.42,17.36,17.4,2264100.0,12.836,12.8434,12.7992,12.8287,2264100.0
2006-10-24 09:30:00,17.52,17.57,17.41,17.5,2577000.0,12.9171,12.954,12.836,12.9024,2577000.0
2006-10-24 10:00:00,17.5,17.53,17.34,17.4,1969800.0,12.9024,12.9245,12.7844,12.8287,1969800.0
2006-10-24 10:30:00,17.39,17.39,17.19,17.29,2421500.0,12.8213,12.8213,12.6738,12.7476,2421500.0
2006-10-24 11:00:00,17.28,17.29,17.22,17.25,1928100.0,12.7402,12.7476,12.696,12.7181,1928100.0
2006-10-24 11:30:00,17.24,17.27,17.22,17.25,971500.0,12.7107,12.7328,12.696,12.7181,971500.0
2006-10-24 12:00:00,17.24,17.3,17.17,17.17,1532400.0,12.7107,12.7549,12.6591,12.6591,1532400.0
2006-10-24 12:30:00,17.17,17.19,17.11,17.13,2036300.0,12.6591,12.6738,12.6149,12.6296,2036300.0
2006-10-24 13:00:00,17.12,17.15,17.08,17.1,1426400.0,12.6222,12.6444,12.5927,12.6075,1426400.0
2006-10-24 13:30:00,17.1,17.16,17.09,17.11,1720000.0,12.6075,12.6517,12.6001,12.6149,1720000.0
2006-10-24 14:00:00,17.11,17.17,17.09,17.15,1642700.0,12.6149,12.6591,12.6001,12.6444,1642700.0
2006-10-24 14:30:00,17.14,17.14,17.09,17.11,1242500.0,12.637,12.637,12.6001,12.6149,1242500.0
2006-10-24 15:00:00,17.12,17.12,17.05,17.06,1967500.0,12.6222,12.6222,12.5706,12.578,1967500.0
2006-10-24 15:30:00,17.06,17.12,17.01,17.01,4406100.0,12.578,12.6222,12.5411,12.5411,4406100.0
2006-10-25 09:30:00,17.09,17.22,16.84,17.16,5460600.0,12.6001,12.696,12.4158,12.6517,5460600.0
2006-10-25 10:00:00,17.16,17.31,17.16,17.27,4238200.0,12.6517,12.7623,12.6517,12.7328,4238200.0
2006-10-25 10:30:00,17.27,17.29,17.19,17.26,2200100.0,12.7328,12.7476,12.6738,12.7255,2200100.0
2006-10-25 11:00:00,17.27,17.3,17.22,17.27,1541200.0,12.7328,12.7549,12.696,12.7328,1541200.0
2006-10-25 11:30:00,17.26,17.32,17.24,17.3,1857300.0,12.7255,12.7697,12.7107,12.7549,1857300.0
2006-10-25 12:00:00,17.3,17.33,17.22,17.23,1397900.0,12.7549,12.7771,12.696,12.7033,1397900.0
2006-10-25 12:30:00,17.22,17.26,17.18,17.23,1232800.0,12.696,12.7255,12.6665,12.7033,1232800.0
2006-10-25 13:00:00,17.23,17.28,17.22,17.27,912900.0,12.7033,12.7402,12.696,12.7328,912900.0
2006-10-25 13:30:00,17.27,17.28,17.22,17.26,1470900.0,12.7328,12.7402,12.696,12.7255,1470900.0
2006-10-25 14:00:00,17.25,17.35,17.23,17.27,2198600.0,12.7181,12.7918,12.7033,12.7328,2198600.0
2006-10-25 14:30:00,17.26,17.38,17.2,17.36,2462000.0,12.7255,12.8139,12.6812,12.7992,2462000.0
2006-10-25 15:00:00,17.37,17.4,17.28,17.28,3310900.0,12.8066,12.8287,12.7402,12.7402,3310900.0
2006-10-25 15:30:00,17.29,17.34,17.18,17.26,4393900.0,12.7476,12.7844,12.6665,12.7255,4393900.0
2006-10-26 09:30:00,17.26,17.43,17.24,17.42,2809300.0,12.7255,12.8508,12.7107,12.8434,2809300.0
2006-10-26 10:00:00,17.42,17.49,17.25,17.32,2431400.0,12.8434,12.895,12.7181,12.7697,2431400.0
2006-10-26 10:30:00,17.31,17.43,17.29,17.41,1769500.0,12.7623,12.8508,12.7476,12.836,1769500.0
2006-10-26 11:00:00,17.41,17.47,17.38,17.46,1018900.0,12.836,12.8803,12.8139,12.8729,1018900.0
2006-10-26 11:30:00,17.45,17.51,17.3,17.46,1594800.0,12.8655,12.9098,12.7549,12.8729,1594800.0
2006-10-26 12:00:00,17.46,17.56,17.42,17.53,1030200.0,12.8729,12.9466,12.8434,12.9245,1030200.0
2006-10-26 12:30:00,17.53,17.54,17.45,17.48,740200.0,12.9245,12.9319,12.8655,12.8877,740200.0
2006-10-26 13:00:00,17.48,17.51,17.46,17.48,929700.0,12.8877,12.9098,12.8729,12.8877,929700.0
2006-10-26 13:30:00,17.48,17.59,17.48,17.54,1471200.0,12.8877,12.9688,12.8877,12.9319,1471200.0
2006-10-26 14:00:00,17.54,17.65,17.53,17.64,1391900.0,12.9319,13.013,12.9245,13.0056,1391900.0
2006-10-26 14:30:00,17.65,17.68,17.62,17.67,1561600.0,13.013,13.0351,12.9909,13.0277,1561600.0
2006-10-26 15:00:00,17.67,17.68,17.57,17.62,1491800.0,13.0277,13.0351,12.954,12.9909,1491800.0
2006-10-26 15:30:00,17.62,17.71,17.5,17.67,3156900.0,12.9909,13.0572,12.9024,13.0277,3156900.0
2006-10-27 09:30:00,17.55,17.64,17.48,17.59,2320800.0,12.9393,13.0056,12.8877,12.9688,2320800.0
2006-10-27 10:00:00,17.59,17.65,17.46,17.48,1793200.0,12.9688,13.013,12.8729,12.8877,1793200.0
2006-10-27 10:30:00,17.48,17.57,17.46,17.56,1395900.0,12.8877,12.954,12.8729,12.9466,1395900.0
2006-10-27 11:00:00,17.56,17.6,17.53,17.57,1103900.0,12.9466,12.9761,12.9245,12.954,1103900.0
2006-10-27 11:30:00,17.57,17.61,17.55,17.57,892200.0,12.954,12.9835,12.9393,12.954,892200.0
2006-10-27 12:00:00,17.57,17.58,17.54,17.55,619600.0,12.954,12.9614,12.9319,12.9393,619600.0
2006-10-27 12:30:00,17.54,17.6,17.53,17.57,884600.0,12.9319,12.9761,12.9245,12.954,884600.0
2006-10-27 13:00:00,17.57,17.57,17.45,17.45,1138000.0,12.954,12.954,12.8655,12.8655,1138000.0
2006-10-27 13:30:00,17.45,17.45,17.24,17.33,2626300.0,12.8655,12.8655,12.7107,12.7771,2626300.0
2006-10-27 14:00:00,17.32,17.37,17.24,17.25,2368500.0,12.7697,12.8066,12.7107,12.7181,2368500.0
2006-10-27 14:30:00,17.25,17.26,17.06,17.17,3840000.0,12.7181,12.7255,12.578,12.6591,3840000.0
2006-10-27 15:00:00,17.17,17.32,17.14,17.18,3235900.0,12.6591,12.7697,12.637,12.6665,3235900.0
2006-10-27 15:30:00,17.18,17.28,17.13,17.26,3115800.0,12.6665,12.7402,12.6296,12.7255,3115800.0
2006-10-30 09:30:00,17.25,17.38,17.13,17.28,2607600.0,12.7181,12.8139,12.6296,12.7402,2607600.0
2006-10-30 10:00:00,17.28,17.44,17.28,17.37,1903700.0,12.7402,12.8582,12.7402,12.8066,1903700.0
2006-10-30 10:30:00,17.37,17.43,17.33,17.41,1412200.0,12.8066,12.8508,12.7771,12.836,1412200.0
2006-10-30 11:00:00,17.41,17.48,17.41,17.46,1232800.0,12.836,12.8877,12.836,12.8729,1232800.0
2006-10-30 11:30:00,17.45,17.47,17.33,17.35,1429000.0,12.8655,12.8803,12.7771,12.7918,1429000.0
2006-10-30 12:00:00,17.35,17.35,17.19,17.25,1694800.0,12.7918,12.7918,12.6738,12.7181,1694800.0
2006-10-30 12:30:00,17.25,17.37,17.23,17.37,1441800.0,12.7181,12.8066,12.7033,12.8066,1441800.0
2006-10-30 13:00:00,17.37,17.47,17.32,17.44,2078100.0,12.8066,12.8803,12.7697,12.8582,2078100.0
2006-10-30 13:30:00,17.43,17.54,17.42,17.52,1539800.0,12.8508,12.9319,12.8434,12.9171,1539800.0
2006-10-30 14:00:00,17.52,17.53,17.42,17.45,1511800.0,12.9171,12.9245,12.8434,12.8655,1511800.0
2006-10-30 14:30:00,17.45,17.46,17.4,17.41,1409900.0,12.8655,12.8729,12.8287,12.836,1409900.0
2006-10-30 15:00:00,17.4,17.45,17.29,17.37,1535900.0,12.8287,12.8655,12.7476,12.8066,1535900.0
2006-10-30 15:30:00,17.36,17.39,17.31,17.35,2065800.0,12.7992,12.8213,12.7623,12.7918,2065800.0
2006-10-31 09:30:00,17.45,17.63,17.33,17.46,2841600.0,12.8655,12.9982,12.7771,12.8729,2841600.0
2006-10-31 10:00:00,17.46,17.46,17.36,17.4,1669900.0,12.8729,12.8729,12.7992,12.8287,1669900.0
2006-10-31 10:30:00,17.4,17.5,17.38,17.49,1422400.0,12.8287,12.9024,12.8139,12.895,1422400.0
2006-10-31 11:00:00,17.48,17.5,17.44,17.49,962900.0,12.8877,12.9024,12.8582,12.895,962900.0
2006-10-31 11:30:00,17.48,17.51,17.41,17.44,1010000.0,12.8877,12.9098,12.836,12.8582,1010000.0
2006-10-31 12:00:00,17.44,17.46,17.29,17.38,1787800.0,12.8582,12.8729,12.7476,12.8139,1787800.0
2006-10-31 12:30:00,17.38,17.39,17.26,17.28,1478000.0,12.8139,12.8213,12.7255,12.7402,1478000.0
2006-10-31 13:00:00,17.27,17.32,17.21,17.26,1530600.0,12.7328,12.7697,12.6886,12.7255,1530600.0
2006-10-31 13:30:00,17.27,17.39,17.26,17.35,1175100.0,12.7328,12.8213,12.7255,12.7918,1175100.0
2006-10-31 14:00:00,17.35,17.37,17.31,17.32,1005900.0,12.7918,12.8066,12.7623,12.7697,1005900.0
2006-10-31 14:30:00,17.33,17.38,17.32,17.33,764200.0,12.7771,12.8139,12.7697,12.7771,764200.0
2006-10-31 15:00:00,17.32,17.46,17.31,17.43,1291700.0,12.7697,12.8729,12.7623,12.8508,1291700.0
2006-10-31 15:30:00,17.42,17.43,17.34,17.37,2421200.0,12.8434,12.8508,12.7844,12.8066,2421200.0
2006-11-01 09:30:00,17.51,17.54,17.39,17.46,1933500.0,12.9098,12.9319,12.8213,12.8729,1933500.0
2006-11-01 10:00:00,17.47,17.55,17.38,17.44,2186000.0,12.8803,12.9393,12.8139,12.8582,2186000.0
2006-11-01 10:30:00,17.43,17.5,17.4,17.48,1667600.0,12.8508,12.9024,12.8287,12.8877,1667600.0
2006-11-01 11:00:00,17.49,17.52,17.39,17.42,1628200.0,12.895,12.9171,12.8213,12.8434,1628200.0
2006-11-01 11:30:00,17.43,17.45,17.35,17.36,1080900.0,12.8508,12.8655,12.7918,12.7992,1080900.0
2006-11-01 12:00:00,17.36,17.46,17.36,17.41,1305800.0,12.7992,12.8729,12.7992,12.836,1305800.0
2006-11-01 12:30:00,17.41,17.45,17.38,17.42,1513900.0,12.836,12.8655,12.8139,12.8434,1513900.0
2006-11-01 13:00:00,17.42,17.47,17.38,17.44,1417000.0,12.8434,12.8803,12.8139,12.8582,1417000.0
2006-11-01 13:30:00,17.43,17.44,17.35,17.39,1004000.0,12.8508,12.8582,12.7918,12.8213,1004000.0
2006-11-01 14:00:00,17.38,17.39,17.24,17.27,1987800.0,12.8139,12.8213,12.7107,12.7328,1987800.0
2006-11-01 14:30:00,17.27,17.32,17.23,17.31,1597300.0,12.7328,12.7697,12.7033,12.7623,1597300.0
2006-11-01 15:00:00,17.31,17.35,17.15,17.18,2030600.0,12.7623,12.7918,12.6444,12.6665,2030600.0
2006-11-01 15:30:00,17.17,17.25,17.14,17.22,2879800.0,12.6591,12.7181,12.637,12.696,2879800.0
2006-11-02 09:30:00,17.22,17.29,17.12,17.18,4832900.0,12.696,12.7476,12.6222,12.6665,4832900.0
2006-11-02 10:00:00,17.18,17.24,17.05,17.09,3951600.0,12.6665,12.7107,12.5706,12.6001,3951600.0
2006-11-02 10:30:00,17.09,17.09,16.96,17.01,3299800.0,12.6001,12.6001,12.5043,12.5411,3299800.0
2006-11-02 11:00:00,17.01,17.11,17.0,17.06,2164600.0,12.5411,12.6149,12.5338,12.578,2164600.0
2006-11-02 11:30:00,17.06,17.09,17.0,17.03,1529200.0,12.578,12.6001,12.5338,12.5559,1529200.0
2006-11-02 12:00:00,17.03,17.14,17.02,17.09,1166300.0,12.5559,12.637,12.5485,12.6001,1166300.0
2006-11-02 12:30:00,17.08,17.1,17.01,17.05,1177900.0,12.5927,12.6075,12.5411,12.5706,1177900.0
2006-11-02 13:00:00,17.05,17.1,17.04,17.1,990700.0,12.5706,12.6075,12.5632,12.6075,990700.0
2006-11-02 13:30:00,17.09,17.11,17.05,17.08,1101300.0,12.6001,12.6149,12.5706,12.5927,1101300.0
2006-11-02 14:00:00,17.09,17.12,17.06,17.1,1403900.0,12.6001,12.6222,12.578,12.6075,1403900.0
2006-11-02 14:30:00,17.1,17.13,17.07,17.07,1253600.0,12.6075,12.6296,12.5854,12.5854,1253600.0
2006-11-02 15:00:00,17.07,17.09,17.06,17.07,882400.0,12.5854,12.6001,12.578,12.5854,882400.0
2006-11-02 15:30:00,17.07,17.12,17.03,17.09,1920900.0,12.5854,12.6222,12.5559,12.6001,1920900.0
2006-11-03 09:30:00,17.1,17.17,17.06,17.08,2738000.0,12.6075,12.6591,12.578,12.5927,2738000.0
2006-11-03 10:00:00,17.09,17.1,16.95,16.98,2791600.0,12.6001,12.6075,12.4969,12.519,2791600.0
2006-11-03 10:30:00,16.98,16.99,16.88,16.93,2026400.0,12.519,12.5264,12.4453,12.4821,2026400.0
2006-11-03 11:00:00,16.92,16.99,16.9,16.92,1541500.0,12.4748,12.5264,12.46,12.4748,1541500.0
2006-11-03 11:30:00,16.92,16.97,16.92,16.94,1718400.0,12.4748,12.5116,12.4748,12.4895,1718400.0
2006-11-03 12:00:00,16.95,16.97,16.94,16.95,1040000.0,12.4969,12.5116,12.4895,12.4969,1040000.0
2006-11-03 12:30:00,16.96,16.97,16.94,16.96,1205400.0,12.5043,12.5116,12.4895,12.5043,1205400.0
2006-11-03 13:00:00,16.96,17.01,16.95,16.99,1668800.0,12.5043,12.5411,12.4969,12.5264,1668800.0
2006-11-03 13:30:00,16.99,17.05,16.99,17.02,1165100.0,12.5264,12.5706,12.5264,12.5485,1165100.0
2006-11-03 14:00:00,17.03,17.05,17.0,17.03,1737400.0,12.5559,12.5706,12.5338,12.5559,1737400.0
2006-11-03 14:30:00,17.03,17.04,17.02,17.02,1152000.0,12.5559,12.5632,12.5485,12.5485,1152000.0
2006-11-03 15:00:00,17.02,17.05,17.01,17.02,1223200.0,12.5485,12.5706,12.5411,12.5485,1223200.0
2006-11-03 15:30:00,17.02,17.15,17.01,17.09,2944400.0,12.5485,12.6444,12.5411,12.6001,2944400.0
2006-11-06 09:30:00,17.11,17.28,17.04,17.25,2308400.0,12.6149,12.7402,12.5632,12.7181,2308400.0
2006-11-06 10:00:00,17.26,17.35,17.25,17.33,1860700.0,12.7255,12.7918,12.7181,12.7771,1860700.0
2006-11-06 10:30:00,17.34,17.38,17.29,17.33,1850700.0,12.7844,12.8139,12.7476,12.7771,1850700.0
2006-11-06 11:00:00,17.33,17.35,17.29,17.35,1081900.0,12.7771,12.7918,12.7476,12.7918,1081900.0
2006-11-06 11:30:00,17.34,17.4,17.32,17.38,1057100.0,12.7844,12.8287,12.7697,12.8139,1057100.0
2006-11-06 12:00:00,17.39,17.4,17.27,17.28,1412700.0,12.8213,12.8287,12.7328,12.7402,1412700.0
2006-11-06 12:30:00,17.28,17.29,17.25,17.28,554800.0,12.7402,12.7476,12.7181,12.7402,554800.0
2006-11-06 13:00:00,17.29,17.37,17.28,17.31,866200.0,12.7476,12.8066,12.7402,12.7623,866200.0
2006-11-06 13:30:00,17.32,17.33,17.26,17.27,795400.0,12.7697,12.7771,12.7255,12.7328,795400.0
2006-11-06 14:00:00,17.27,17.31,17.25,17.31,794200.0,12.7328,12.7623,12.7181,12.7623,794200.0
2006-11-06 14:30:00,17.31,17.34,17.28,17.31,737700.0,12.7623,12.7844,12.7402,12.7623,737700.0
2006-11-06 15:00:00,17.31,17.33,17.28,17.32,1005200.0,12.7623,12.7771,12.7402,12.7697,1005200.0
2006-11-06 15:30:00,17.32,17.36,17.24,17.3,2162200.0,12.7697,12.7992,12.7107,12.7549,2162200.0
2006-11-07 09:30:00,17.41,17.69,17.37,17.67,3745200.0,12.836,13.0425,12.8066,13.0277,3745200.0
2006-11-07 10:00:00,17.68,17.92,17.66,17.88,3859600.0,13.0351,13.2121,13.0204,13.1826,3859600.0
2006-11-07 10:30:00,17.88,17.93,17.82,17.86,2178000.0,13.1826,13.2194,13.1383,13.1678,2178000.0
2006-11-07 11:00:00,17.86,17.93,17.85,17.92,1484400.0,13.1678,13.2194,13.1604,13.2121,1484400.0
2006-11-07 11:30:00,17.92,17.92,17.78,17.81,1610300.0,13.2121,13.2121,13.1088,13.131,1610300.0
2006-11-07 12:00:00,17.81,17.87,17.78,17.84,1496400.0,13.131,13.1752,13.1088,13.1531,1496400.0
2006-11-07 12:30:00,17.84,17.94,17.84,17.91,1272600.0,13.1531,13.2268,13.1531,13.2047,1272600.0
2006-11-07 13:00:00,17.91,17.93,17.81,17.85,1677800.0,13.2047,13.2194,13.131,13.1604,1677800.0
2006-11-07 13:30:00,17.86,17.89,17.84,17.87,738500.0,13.1678,13.1899,13.1531,13.1752,738500.0
2006-11-07 14:00:00,17.87,17.88,17.74,17.75,2267000.0,13.1752,13.1826,13.0793,13.0867,2267000.0
2006-11-07 14:30:00,17.75,17.83,17.72,17.83,1614000.0,13.0867,13.1457,13.0646,13.1457,1614000.0
2006-11-07 15:00:00,17.82,17.83,17.76,17.81,2079500.0,13.1383,13.1457,13.0941,13.131,2079500.0
2006-11-07 15:30:00,17.8,17.84,17.73,17.81,3463800.0,13.1236,13.1531,13.072,13.131,3463800.0
2006-11-08 09:30:00,17.69,17.83,17.5,17.74,3756000.0,13.0425,13.1457,12.9024,13.0793,3756000.0
2006-11-08 10:00:00,17.73,17.86,17.66,17.68,2454100.0,13.072,13.1678,13.0204,13.0351,2454100.0
2006-11-08 10:30:00,17.68,17.73,17.64,17.66,1751900.0,13.0351,13.072,13.0056,13.0204,1751900.0
2006-11-08 11:00:00,17.66,17.68,17.64,17.64,1131900.0,13.0204,13.0351,13.0056,13.0056,1131900.0
2006-11-08 11:30:00,17.65,17.67,17.64,17.66,740200.0,13.013,13.0277,13.0056,13.0204,740200.0
2006-11-08 12:00:00,17.67,17.7,17.63,17.64,1011100.0,13.0277,13.0499,12.9982,13.0056,1011100.0
2006-11-08 12:30:00,17.65,17.71,17.61,17.68,1839600.0,13.013,13.0572,12.9835,13.0351,1839600.0
2006-11-08 13:00:00,17.68,17.72,17.66,17.71,1358000.0,13.0351,13.0646,13.0204,13.0572,1358000.0
2006-11-08 13:30:00,17.7,17.83,17.67,17.78,1580000.0,13.0499,13.1457,13.0277,13.1088,1580000.0
2006-11-08 14:00:00,17.78,17.93,17.76,17.87,2456500.0,13.1088,13.2194,13.0941,13.1752,2456500.0
2006-11-08 14:30:00,17.86,17.92,17.84,17.9,1378400.0,13.1678,13.2121,13.1531,13.1973,1378400.0
2006-11-08 15:00:00,17.91,17.92,17.82,17.85,1901400.0,13.2047,13.2121,13.1383,13.1604,1901400.0
2006-11-08 15:30:00,17.85,17.88,17.78,17.86,2561800.0,13.1604,13.1826,13.1088,13.1678,2561800.0
2006-11-09 09:30:00,17.92,17.99,17.69,17.71,2703000.0,13.2121,13.2637,13.0425,13.0572,2703000.0
2006-11-09 10:00:00,17.7,17.74,17.57,17.68,2241100.0,13.0499,13.0793,12.954,13.0351,2241100.0
2006-11-09 10:30:00,17.68,17.77,17.67,17.73,1685100.0,13.0351,13.1015,13.0277,13.072,1685100.0
2006-11-09 11:00:00,17.73,17.77,17.64,17.69,1215200.0,13.072,13.1015,13.0056,13.0425,1215200.0
2006-11-09 11:30:00,17.7,17.7,17.64,17.7,1349600.0,13.0499,13.0499,13.0056,13.0499,1349600.0
2006-11-09 12:00:00,17.7,17.74,17.66,17.73,1402300.0,13.0499,13.0793,13.0204,13.072,1402300.0
2006-11-09 12:30:00,17.73,17.75,17.7,17.73,2101200.0,13.072,13.0867,13.0499,13.072,2101200.0
2006-11-09 13:00:00,17.73,17.73,17.63,17.63,1266100.0,13.072,13.072,12.9982,12.9982,1266100.0
2006-11-09 13:30:00,17.64,17.69,17.62,17.66,1203700.0,13.0056,13.0425,12.9909,13.0204,1203700.0
2006-11-09 14:00:00,17.66,17.69,17.58,17.6,1451300.0,13.0204,13.0425,12.9614,12.9761,1451300.0
2006-11-09 14:30:00,17.6,17.61,17.5,17.51,2570400.0,12.9761,12.9835,12.9024,12.9098,2570400.0
2006-11-09 15:00:00,17.51,17.51,17.44,17.46,1935000.0,12.9098,12.9098,12.8582,12.8729,1935000.0
2006-11-09 15:30:00,17.47,17.5,17.41,17.41,3118700.0,12.8803,12.9024,12.836,12.836,3118700.0
2006-11-10 09:30:00,17.55,17.55,17.33,17.41,2561300.0,12.9393,12.9393,12.7771,12.836,2561300.0
2006-11-10 10:00:00,17.41,17.46,17.33,17.41,2528200.0,12.836,12.8729,12.7771,12.836,2528200.0
2006-11-10 10:30:00,17.42,17.49,17.35,17.45,1781400.0,12.8434,12.895,12.7918,12.8655,1781400.0
2006-11-10 11:00:00,17.44,17.45,17.36,17.4,1104700.0,12.8582,12.8655,12.7992,12.8287,1104700.0
2006-11-10 11:30:00,17.4,17.45,17.38,17.39,1539800.0,12.8287,12.8655,12.8139,12.8213,1539800.0
2006-11-10 12:00:00,17.4,17.44,17.39,17.43,899200.0,12.8287,12.8582,12.8213,12.8508,899200.0
2006-11-10 12:30:00,17.42,17.49,17.41,17.48,1025800.0,12.8434,12.895,12.836,12.8877,1025800.0
2006-11-10 13:00:00,17.49,17.51,17.45,17.46,662500.0,12.895,12.9098,12.8655,12.8729,662500.0
2006-11-10 13:30:00,17.45,17.54,17.43,17.5,888700.0,12.8655,12.9319,12.8508,12.9024,888700.0
2006-11-10 14:00:00,17.5,17.6,17.48,17.59,752800.0,12.9024,12.9761,12.8877,12.9688,752800.0
2006-11-10 14:30:00,17.59,17.67,17.57,17.62,736900.0,12.9688,13.0277,12.954,12.9909,736900.0
2006-11-10 15:00:00,17.61,17.62,17.55,17.58,890700.0,12.9835,12.9909,12.9393,12.9614,890700.0
2006-11-10 15:30:00,17.59,17.66,17.58,17.64,2241300.0,12.9688,13.0204,12.9614,13.0056,2241300.0
2006-11-13 09:30:00,17.61,18.05,17.58,18.04,3279200.0,12.9835,13.3079,12.9614,13.3005,3279200.0
2006-11-13 10:00:00,18.03,18.07,17.89,17.97,3007800.0,13.2932,13.3226,13.1899,13.2489,3007800.0
2006-11-13 10:30:00,17.97,18.0,17.93,18.0,1815900.0,13.2489,13.271,13.2194,13.271,1815900.0
2006-11-13 11:00:00,18.0,18.0,17.94,17.95,1796400.0,13.271,13.271,13.2268,13.2342,1796400.0
2006-11-13 11:30:00,17.95,17.97,17.87,17.94,1236900.0,13.2342,13.2489,13.1752,13.2268,1236900.0
2006-11-13 12:00:00,17.94,18.03,17.91,18.0,1640400.0,13.2268,13.2932,13.2047,13.271,1640400.0
2006-11-13 12:30:00,18.0,18.07,17.99,18.02,1816500.0,13.271,13.3226,13.2637,13.2858,1816500.0
2006-11-13 13:00:00,18.03,18.07,18.01,18.05,1341400.0,13.2932,13.3226,13.2784,13.3079,1341400.0
2006-11-13 13:30:00,18.04,18.05,18.02,18.04,839200.0,13.3005,13.3079,13.2858,13.3005,839200.0
2006-11-13 14:00:00,18.05,18.14,18.03,18.13,1284000.0,13.3079,13.3743,13.2932,13.3669,1284000.0
2006-11-13 14:30:00,18.14,18.19,18.13,18.13,1613400.0,13.3743,13.4111,13.3669,13.3669,1613400.0
2006-11-13 15:00:00,18.13,18.14,18.09,18.11,1402900.0,13.3669,13.3743,13.3374,13.3521,1402900.0
2006-11-13 15:30:00,18.11,18.16,18.08,18.12,1768700.0,13.3521,13.389,13.33,13.3595,1768700.0
2006-11-14 09:30:00,18.1,18.19,18.04,18.16,2950900.0,13.3808,13.4474,13.3365,13.4252,2950900.0
2006-11-14 10:00:00,18.16,18.23,17.93,17.96,2241200.0,13.4252,13.4769,13.2552,13.2773,2241200.0
2006-11-14 10:30:00,17.96,18.09,17.92,18.08,1416400.0,13.2773,13.3734,13.2478,13.366,1416400.0
2006-11-14 11:00:00,18.08,18.19,18.05,18.19,1552700.0,13.366,13.4474,13.3439,13.4474,1552700.0
2006-11-14 11:30:00,18.19,18.3,18.19,18.29,2495000.0,13.4474,13.5287,13.4474,13.5213,2495000.0
2006-11-14 12:00:00,18.3,18.35,18.29,18.32,1310600.0,13.5287,13.5657,13.5213,13.5435,1310600.0
2006-11-14 12:30:00,18.32,18.43,18.3,18.41,2135000.0,13.5435,13.6248,13.5287,13.61,2135000.0
2006-11-14 13:00:00,18.41,18.49,18.32,18.33,2351000.0,13.61,13.6691,13.5435,13.5509,2351000.0
2006-11-14 13:30:00,18.33,18.37,18.3,18.34,1011400.0,13.5509,13.5804,13.5287,13.5583,1011400.0
2006-11-14 14:00:00,18.34,18.34,18.25,18.31,2572000.0,13.5583,13.5583,13.4917,13.5361,2572000.0
2006-11-14 14:30:00,18.31,18.44,18.29,18.34,2325200.0,13.5361,13.6322,13.5213,13.5583,2325200.0
2006-11-14 15:00:00,18.34,18.36,18.31,18.35,4383700.0,13.5583,13.573,13.5361,13.5657,4383700.0
2006-11-14 15:30:00,18.35,18.6,18.34,18.5,4589400.0,13.5657,13.7505,13.5583,13.6765,4589400.0
2006-11-15 09:30:00,18.66,18.82,18.56,18.76,2326500.0,13.7948,13.9131,13.7209,13.8688,2326500.0
2006-11-15 10:00:00,18.76,18.87,18.65,18.75,3412400.0,13.8688,13.9501,13.7874,13.8614,3412400.0
2006-11-15 10:30:00,18.75,18.75,18.59,18.6,3258200.0,13.8614,13.8614,13.7431,13.7505,3258200.0
2006-11-15 11:00:00,18.6,18.65,18.51,18.57,2381300.0,13.7505,13.7874,13.6839,13.7283,2381300.0
2006-11-15 11:30:00,18.57,18.6,18.53,18.57,1499100.0,13.7283,13.7505,13.6987,13.7283,1499100.0
2006-11-15 12:00:00,18.56,18.69,18.56,18.63,1991500.0,13.7209,13.817,13.7209,13.7726,1991500.0
2006-11-15 12:30:00,18.62,18.65,18.58,18.63,1230600.0,13.7653,13.7874,13.7357,13.7726,1230600.0
2006-11-15 13:00:00,18.64,18.74,18.6,18.69,1414300.0,13.78,13.854,13.7505,13.817,1414300.0
2006-11-15 13:30:00,18.68,18.75,18.63,18.67,2046000.0,13.8096,13.8614,13.7726,13.8022,2046000.0
2006-11-15 14:00:00,18.66,18.68,18.58,18.6,2167100.0,13.7948,13.8096,13.7357,13.7505,2167100.0
2006-11-15 14:30:00,18.59,18.64,18.45,18.49,3020300.0,13.7431,13.78,13.6396,13.6691,3020300.0
2006-11-15 15:00:00,18.49,18.64,18.49,18.64,2456500.0,13.6691,13.78,13.6691,13.78,2456500.0
2006-11-15 15:30:00,18.63,18.68,18.49,18.56,4714800.0,13.7726,13.8096,13.6691,13.7209,4714800.0
2006-11-16 09:30:00,18.26,18.39,17.8,17.91,11628700.0,13.4991,13.5952,13.1591,13.2404,11628700.0
2006-11-16 10:00:00,17.9,17.93,17.56,17.73,6931700.0,13.233,13.2552,12.9816,13.1073,6931700.0
2006-11-16 10:30:00,17.72,17.84,17.7,17.71,4776900.0,13.0999,13.1886,13.0851,13.0925,4776900.0
2006-11-16 11:00:00,17.71,17.87,17.68,17.86,3017000.0,13.0925,13.2108,13.0703,13.2034,3017000.0
2006-11-16 11:30:00,17.87,17.88,17.76,17.81,2624900.0,13.2108,13.2182,13.1295,13.1664,2624900.0
2006-11-16 12:00:00,17.82,17.91,17.81,17.89,3046700.0,13.1738,13.2404,13.1664,13.2256,3046700.0
2006-11-16 12:30:00,17.89,17.9,17.82,17.89,1403600.0,13.2256,13.233,13.1738,13.2256,1403600.0
2006-11-16 13:00:00,17.89,17.91,17.85,17.87,1488900.0,13.2256,13.2404,13.196,13.2108,1488900.0
2006-11-16 13:30:00,17.86,17.96,17.84,17.9,2881500.0,13.2034,13.2773,13.1886,13.233,2881500.0
2006-11-16 14:00:00,17.89,17.93,17.85,17.92,2409700.0,13.2256,13.2552,13.196,13.2478,2409700.0
2006-11-16 14:30:00,17.91,17.95,17.89,17.93,2735200.0,13.2404,13.2699,13.2256,13.2552,2735200.0
2006-11-16 15:00:00,17.92,18.08,17.9,18.06,5957600.0,13.2478,13.366,13.233,13.3513,5957600.0
2006-11-16 15:30:00,18.05,18.11,17.94,17.99,5057400.0,13.3439,13.3882,13.2625,13.2995,5057400.0
2006-11-17 09:30:00,17.95,18.08,17.81,18.02,5641900.0,13.2699,13.366,13.1664,13.3217,5641900.0
2006-11-17 10:00:00,18.03,18.06,17.95,18.04,2086400.0,13.3291,13.3513,13.2699,13.3365,2086400.0
2006-11-17 10:30:00,18.04,18.12,17.97,18.04,2356300.0,13.3365,13.3956,13.2847,13.3365,2356300.0
2006-11-17 11:00:00,18.04,18.1,18.0,18.07,1777100.0,13.3365,13.3808,13.3069,13.3587,1777100.0
2006-11-17 11:30:00,18.07,18.1,18.04,18.07,918100.0,13.3587,13.3808,13.3365,13.3587,918100.0
2006-11-17 12:00:00,18.08,18.15,18.08,18.12,1190400.0,13.366,13.4178,13.366,13.3956,1190400.0
2006-11-17 12:30:00,18.12,18.15,18.11,18.13,1186300.0,13.3956,13.4178,13.3882,13.403,1186300.0
2006-11-17 13:00:00,18.13,18.15,18.12,18.14,449000.0,13.403,13.4178,13.3956,13.4104,449000.0
2006-11-17 13:30:00,18.15,18.2,18.1,18.12,1183800.0,13.4178,13.4548,13.3808,13.3956,1183800.0
2006-11-17 14:00:00,18.12,18.13,18.05,18.1,1054200.0,13.3956,13.403,13.3439,13.3808,1054200.0
2006-11-17 14:30:00,18.09,18.2,18.09,18.16,1269300.0,13.3734,13.4548,13.3734,13.4252,1269300.0
2006-11-17 15:00:00,18.16,18.17,18.11,18.12,1319500.0,13.4252,13.4326,13.3882,13.3956,1319500.0
2006-11-17 15:30:00,18.13,18.16,18.12,18.14,1789100.0,13.403,13.4252,13.3956,13.4104,1789100.0
2006-11-20 09:30:00,17.99,18.02,17.79,17.93,3662700.0,13.2995,13.3217,13.1517,13.2552,3662700.0
2006-11-20 10:00:00,17.94,18.07,17.86,17.98,1911200.0,13.2625,13.3587,13.2034,13.2921,1911200.0
2006-11-20 10:30:00,17.98,18.09,17.96,18.04,1700300.0,13.2921,13.3734,13.2773,13.3365,1700300.0
2006-11-20 11:00:00,18.04,18.23,18.02,18.2,1412100.0,13.3365,13.4769,13.3217,13.4548,1412100.0
2006-11-20 11:30:00,18.2,18.21,18.13,18.16,1220500.0,13.4548,13.4622,13.403,13.4252,1220500.0
2006-11-20 12:00:00,18.16,18.22,18.15,18.17,1176000.0,13.4252,13.4695,13.4178,13.4326,1176000.0
2006-11-20 12:30:00,18.17,18.2,18.13,18.16,888000.0,13.4326,13.4548,13.403,13.4252,888000.0
2006-11-20 13:00:00,18.16,18.2,18.16,18.2,945000.0,13.4252,13.4548,13.4252,13.4548,945000.0
2006-11-20 13:30:00,18.2,18.24,18.18,18.22,1283600.0,13.4548,13.4843,13.44,13.4695,1283600.0
2006-11-20 14:00:00,18.22,18.29,18.04,18.06,3033200.0,13.4695,13.5213,13.3365,13.3513,3033200.0
2006-11-20 14:30:00,18.05,18.11,18.02,18.08,2009000.0,13.3439,13.3882,13.3217,13.366,2009000.0
2006-11-20 15:00:00,18.07,18.19,18.07,18.18,1562200.0,13.3587,13.4474,13.3587,13.44,1562200.0
2006-11-20 15:30:00,18.18,18.26,18.08,18.25,2817700.0,13.44,13.4991,13.366,13.4917,2817700.0
2006-11-21 09:30:00,18.26,18.31,18.12,18.25,2124200.0,13.4991,13.5361,13.3956,13.4917,2124200.0
2006-11-21 10:00:00,18.24,18.37,18.18,18.19,2126500.0,13.4843,13.5804,13.44,13.4474,2126500.0
2006-11-21 10:30:00,18.2,18.29,18.18,18.26,2073100.0,13.4548,13.5213,13.44,13.4991,2073100.0
2006-11-21 11:00:00,18.26,18.28,18.1,18.12,2522700.0,13.4991,13.5139,13.3808,13.3956,2522700.0
2006-11-21 11:30:00,18.12,18.21,18.11,18.19,1104000.0,13.3956,13.4622,13.3882,13.4474,1104000.0
2006-11-21 12:00:00,18.2,18.27,18.18,18.23,1299600.0,13.4548,13.5065,13.44,13.4769,1299600.0
2006-11-21 12:30:00,18.24,18.24,18.19,18.19,1097300.0,13.4843,13.4843,13.4474,13.4474,1097300.0
2006-11-21 13:00:00,18.19,18.23,18.15,18.17,764400.0,13.4474,13.4769,13.4178,13.4326,764400.0
2006-11-21 13:30:00,18.17,18.24,18.17,18.21,1429500.0,13.4326,13.4843,13.4326,13.4622,1429500.0
2006-11-21 14:00:00,18.21,18.24,18.16,18.19,998900.0,13.4622,13.4843,13.4252,13.4474,998900.0
2006-11-21 14:30:00,18.2,18.23,18.18,18.21,964300.0,13.4548,13.4769,13.44,13.4622,964300.0
2006-11-21 15:00:00,18.21,18.24,18.19,18.2,1502800.0,13.4622,13.4843,13.4474,13.4548,1502800.0
2006-11-21 15:30:00,18.21,18.21,18.16,18.2,1670300.0,13.4622,13.4622,13.4252,13.4548,1670300.0
2006-11-22 09:30:00,18.19,18.35,18.16,18.25,2520400.0,13.4474,13.5657,13.4252,13.4917,2520400.0
2006-11-22 10:00:00,18.25,18.32,18.17,18.25,2323000.0,13.4917,13.5435,13.4326,13.4917,2323000.0
2006-11-22 10:30:00,18.25,18.3,18.2,18.27,1063700.0,13.4917,13.5287,13.4548,13.5065,1063700.0
2006-11-22 11:00:00,18.26,18.34,18.26,18.33,891300.0,13.4991,13.5583,13.4991,13.5509,891300.0
2006-11-22 11:30:00,18.33,18.37,18.32,18.34,798100.0,13.5509,13.5804,13.5435,13.5583,798100.0
2006-11-22 12:00:00,18.34,18.35,18.31,18.33,514700.0,13.5583,13.5657,13.5361,13.5509,514700.0
2006-11-22 12:30:00,18.34,18.36,18.33,18.34,279700.0,13.5583,13.573,13.5509,13.5583,279700.0
2006-11-22 13:00:00,18.34,18.36,18.33,18.33,823000.0,13.5583,13.573,13.5509,13.5509,823000.0
2006-11-22 13:30:00,18.33,18.35,18.33,18.33,732700.0,13.5509,13.5657,13.5509,13.5509,732700.0
2006-11-22 14:00:00,18.33,18.36,18.33,18.36,724800.0,13.5509,13.573,13.5509,13.573,724800.0
2006-11-22 14:30:00,18.35,18.39,18.34,18.37,1059400.0,13.5657,13.5952,13.5583,13.5804,1059400.0
2006-11-22 15:00:00,18.37,18.4,18.36,18.38,797500.0,13.5804,13.6026,13.573,13.5878,797500.0
2006-11-22 15:30:00,18.37,18.44,18.36,18.37,1911300.0,13.5804,13.6322,13.573,13.5804,1911300.0
2006-11-24 09:30:00,18.31,18.41,18.27,18.4,1118800.0,13.5361,13.61,13.5065,13.6026,1118800.0
2006-11-24 10:00:00,18.4,18.49,18.38,18.44,1045800.0,13.6026,13.6691,13.5878,13.6322,1045800.0
2006-11-24 10:30:00,18.44,18.48,18.38,18.46,815900.0,13.6322,13.6618,13.5878,13.647,815900.0
2006-11-24 11:00:00,18.46,18.5,18.46,18.5,910300.0,13.647,13.6765,13.647,13.6765,910300.0
2006-11-24 11:30:00,18.5,18.52,18.39,18.44,1185900.0,13.6765,13.6913,13.5952,13.6322,1185900.0
2006-11-24 12:00:00,18.45,18.55,18.43,18.53,1042600.0,13.6396,13.7135,13.6248,13.6987,1042600.0
2006-11-24 12:30:00,18.53,18.55,18.45,18.5,1494800.0,13.6987,13.7135,13.6396,13.6765,1494800.0
2006-11-27 09:30:00,18.48,18.61,18.3,18.39,3193000.0,13.6618,13.7579,13.5287,13.5952,3193000.0
2006-11-27 10:00:00,18.39,18.4,18.25,18.29,2380400.0,13.5952,13.6026,13.4917,13.5213,2380400.0
2006-11-27 10:30:00,18.29,18.32,18.22,18.29,1502300.0,13.5213,13.5435,13.4695,13.5213,1502300.0
2006-11-27 11:00:00,18.29,18.35,18.22,18.23,1937300.0,13.5213,13.5657,13.4695,13.4769,1937300.0
2006-11-27 11:30:00,18.24,18.24,18.13,18.17,1501900.0,13.4843,13.4843,13.403,13.4326,1501900.0
2006-11-27 12:00:00,18.16,18.17,18.1,18.16,1020900.0,13.4252,13.4326,13.3808,13.4252,1020900.0
2006-11-27 12:30:00,18.15,18.2,18.14,18.16,866900.0,13.4178,13.4548,13.4104,13.4252,866900.0
2006-11-27 13:00:00,18.16,18.19,18.05,18.12,1291100.0,13.4252,13.4474,13.3439,13.3956,1291100.0
2006-11-27 13:30:00,18.12,18.13,18.02,18.05,1427100.0,13.3956,13.403,13.3217,13.3439,1427100.0
2006-11-27 14:00:00,18.05,18.06,17.98,18.0,1773500.0,13.3439,13.3513,13.2921,13.3069,1773500.0
2006-11-27 14:30:00,18.0,18.04,17.96,17.97,1201300.0,13.3069,13.3365,13.2773,13.2847,1201300.0
2006-11-27 15:00:00,17.96,17.98,17.95,17.96,1076600.0,13.2773,13.2921,13.2699,13.2773,1076600.0
2006-11-27 15:30:00,17.96,18.0,17.95,17.97,1996300.0,13.2773,13.3069,13.2699,13.2847,1996300.0
2006-11-28 09:30:00,17.88,18.05,17.84,18.03,3192800.0,13.2182,13.3439,13.1886,13.3291,3192800.0
2006-11-28 10:00:00,18.03,18.12,17.9,17.96,3452600.0,13.3291,13.3956,13.233,13.2773,3452600.0
2006-11-28 10:30:00,17.96,18.06,17.96,18.0,1604900.0,13.2773,13.3513,13.2773,13.3069,1604900.0
2006-11-28 11:00:00,18.01,18.11,17.98,18.06,1890900.0,13.3143,13.3882,13.2921,13.3513,1890900.0
2006-11-28 11:30:00,18.07,18.1,17.95,17.97,1155400.0,13.3587,13.3808,13.2699,13.2847,1155400.0
2006-11-28 12:00:00,17.96,18.06,17.96,18.03,831100.0,13.2773,13.3513,13.2773,13.3291,831100.0
2006-11-28 12:30:00,18.04,18.05,17.97,18.03,947400.0,13.3365,13.3439,13.2847,13.3291,947400.0
2006-11-28 13:00:00,18.04,18.08,18.01,18.03,888600.0,13.3365,13.366,13.3143,13.3291,888600.0
2006-11-28 13:30:00,18.03,18.08,18.01,18.07,838500.0,13.3291,13.366,13.3143,13.3587,838500.0
2006-11-28 14:00:00,18.07,18.13,18.06,18.12,1223200.0,13.3587,13.403,13.3513,13.3956,1223200.0
2006-11-28 14:30:00,18.12,18.17,18.09,18.12,1519300.0,13.3956,13.4326,13.3734,13.3956,1519300.0
2006-11-28 15:00:00,18.13,18.19,18.09,18.15,1637000.0,13.403,13.4474,13.3734,13.4178,1637000.0
2006-11-28 15:30:00,18.15,18.19,18.12,18.14,2102200.0,13.4178,13.4474,13.3956,13.4104,2102200.0
2006-11-29 09:30:00,18.2,18.39,18.09,18.17,2680100.0,13.4548,13.5952,13.3734,13.4326,2680100.0
2006-11-29 10:00:00,18.16,18.25,18.12,18.2,1887700.0,13.4252,13.4917,13.3956,13.4548,1887700.0
2006-11-29 10:30:00,18.2,18.21,18.07,18.11,1573600.0,13.4548,13.4622,13.3587,13.3882,1573600.0
2006-11-29 11:00:00,18.11,18.21,18.11,18.18,1457400.0,13.3882,13.4622,13.3882,13.44,1457400.0
2006-11-29 11:30:00,18.19,18.2,18.14,18.15,887600.0,13.4474,13.4548,13.4104,13.4178,887600.0
2006-11-29 12:00:00,18.16,18.19,18.12,18.13,738100.0,13.4252,13.4474,13.3956,13.403,738100.0
2006-11-29 12:30:00,18.13,18.14,18.09,18.12,1142700.0,13.403,13.4104,13.3734,13.3956,1142700.0
2006-11-29 13:00:00,18.12,18.12,18.04,18.06,1760200.0,13.3956,13.3956,13.3365,13.3513,1760200.0
2006-11-29 13:30:00,18.06,18.08,17.95,18.02,1548000.0,13.3513,13.366,13.2699,13.3217,1548000.0
2006-11-29 14:00:00,18.03,18.06,17.97,18.01,1149500.0,13.3291,13.3513,13.2847,13.3143,1149500.0
2006-11-29 14:30:00,18.01,18.13,18.01,18.11,864900.0,13.3143,13.403,13.3143,13.3882,864900.0
2006-11-29 15:00:00,18.12,18.17,18.1,18.15,1022300.0,13.3956,13.4326,13.3808,13.4178,1022300.0
2006-11-29 15:30:00,18.16,18.19,18.13,18.16,2079100.0,13.4252,13.4474,13.403,13.4252,2079100.0
2006-11-30 09:30:00,18.08,18.23,18.03,18.14,2243200.0,13.366,13.4769,13.3291,13.4104,2243200.0
2006-11-30 10:00:00,18.14,18.14,17.95,18.0,2671100.0,13.4104,13.4104,13.2699,13.3069,2671100.0
2006-11-30 10:30:00,18.01,18.02,17.96,18.0,2362700.0,13.3143,13.3217,13.2773,13.3069,2362700.0
2006-11-30 11:00:00,17.99,18.0,17.95,17.99,1839500.0,13.2995,13.3069,13.2699,13.2995,1839500.0
2006-11-30 11:30:00,18.0,18.01,17.96,18.0,1840600.0,13.3069,13.3143,13.2773,13.3069,1840600.0
2006-11-30 12:00:00,18.0,18.03,17.97,18.0,1678900.0,13.3069,13.3291,13.2847,13.3069,1678900.0
2006-11-30 12:30:00,18.0,18.06,17.99,18.05,1572700.0,13.3069,13.3513,13.2995,13.3439,1572700.0
2006-11-30 13:00:00,18.05,18.12,18.04,18.12,1518700.0,13.3439,13.3956,13.3365,13.3956,1518700.0
2006-11-30 13:30:00,18.13,18.16,18.0,18.01,2484900.0,13.403,13.4252,13.3069,13.3143,2484900.0
2006-11-30 14:00:00,18.01,18.08,17.99,18.05,1405100.0,13.3143,13.366,13.2995,13.3439,1405100.0
2006-11-30 14:30:00,18.05,18.14,18.04,18.12,1277900.0,13.3439,13.4104,13.3365,13.3956,1277900.0
2006-11-30 15:00:00,18.12,18.13,18.05,18.13,1168300.0,13.3956,13.403,13.3439,13.403,1168300.0
2006-11-30 15:30:00,18.13,18.14,17.99,18.0,2235800.0,13.403,13.4104,13.2995,13.3069,2235800.0
2006-12-01 09:30:00,17.92,18.08,17.92,18.01,1996700.0,13.2478,13.366,13.2478,13.3143,1996700.0
2006-12-01 10:00:00,18.01,18.01,17.91,17.93,2289300.0,13.3143,13.3143,13.2404,13.2552,2289300.0
2006-12-01 10:30:00,17.92,17.93,17.88,17.89,1053600.0,13.2478,13.2552,13.2182,13.2256,1053600.0
2006-12-01 11:00:00,17.89,17.91,17.81,17.84,1336000.0,13.2256,13.2404,13.1664,13.1886,1336000.0
2006-12-01 11:30:00,17.84,17.91,17.8,17.9,1138900.0,13.1886,13.2404,13.1591,13.233,1138900.0
2006-12-01 12:00:00,17.9,17.9,17.81,17.9,1099100.0,13.233,13.233,13.1664,13.233,1099100.0
2006-12-01 12:30:00,17.89,17.9,17.87,17.89,280600.0,13.2256,13.233,13.2108,13.2256,280600.0
2006-12-01 13:00:00,17.89,17.9,17.78,17.79,1504200.0,13.2256,13.233,13.1443,13.1517,1504200.0
2006-12-01 13:30:00,17.8,17.8,17.7,17.71,1347700.0,13.1591,13.1591,13.0851,13.0925,1347700.0
2006-12-01 14:00:00,17.71,17.73,17.59,17.6,3897100.0,13.0925,13.1073,13.0038,13.0112,3897100.0
2006-12-01 14:30:00,17.6,17.61,17.42,17.51,4230800.0,13.0112,13.0186,12.8781,12.9447,4230800.0
2006-12-01 15:00:00,17.51,17.65,17.49,17.65,3026800.0,12.9447,13.0482,12.9299,13.0482,3026800.0
2006-12-01 15:30:00,17.65,17.77,17.59,17.73,3471900.0,13.0482,13.1369,13.0038,13.1073,3471900.0
2006-12-04 09:30:00,17.9,18.0,17.77,17.9,3356800.0,13.233,13.3069,13.1369,13.233,3356800.0
2006-12-04 10:00:00,17.9,18.13,17.88,18.08,2426900.0,13.233,13.403,13.2182,13.366,2426900.0
2006-12-04 10:30:00,18.09,18.27,18.05,18.26,3118700.0,13.3734,13.5065,13.3439,13.4991,3118700.0
2006-12-04 11:00:00,18.27,18.43,18.25,18.38,3356700.0,13.5065,13.6248,13.4917,13.5878,3356700.0
2006-12-04 11:30:00,18.38,19.33,18.25,18.39,2657400.0,13.5878,14.2901,13.4917,13.5952,2657400.0
2006-12-04 12:00:00,18.38,18.45,18.33,18.38,1637600.0,13.5878,13.6396,13.5509,13.5878,1637600.0
2006-12-04 12:30:00,18.38,18.47,18.37,18.46,1156700.0,13.5878,13.6544,13.5804,13.647,1156700.0
2006-12-04 13:00:00,18.45,18.49,18.4,18.44,1225500.0,13.6396,13.6691,13.6026,13.6322,1225500.0
2006-12-04 13:30:00,18.44,18.5,18.43,18.49,1767300.0,13.6322,13.6765,13.6248,13.6691,1767300.0
2006-12-04 14:00:00,18.49,18.5,18.44,18.48,1140200.0,13.6691,13.6765,13.6322,13.6618,1140200.0
2006-12-04 14:30:00,18.47,18.51,18.47,18.51,1357200.0,13.6544,13.6839,13.6544,13.6839,1357200.0
2006-12-04 15:00:00,18.51,18.52,18.36,18.36,2033000.0,13.6839,13.6913,13.573,13.573,2033000.0
2006-12-04 15:30:00,18.37,18.42,18.3,18.34,3050800.0,13.5804,13.6174,13.5287,13.5583,3050800.0
2006-12-05 09:30:00,18.45,18.52,18.38,18.47,2054500.0,13.6396,13.6913,13.5878,13.6544,2054500.0
2006-12-05 10:00:00,18.47,18.67,18.47,18.62,2708900.0,13.6544,13.8022,13.6544,13.7653,2708900.0
2006-12-05 10:30:00,18.61,18.64,18.57,18.63,1212000.0,13.7579,13.78,13.7283,13.7726,1212000.0
2006-12-05 11:00:00,18.62,18.69,18.6,18.67,853500.0,13.7653,13.817,13.7505,13.8022,853500.0
2006-12-05 11:30:00,18.67,18.71,18.63,18.68,1200400.0,13.8022,13.8318,13.7726,13.8096,1200400.0
2006-12-05 12:00:00,18.67,18.68,18.59,18.63,1151800.0,13.8022,13.8096,13.7431,13.7726,1151800.0
2006-12-05 12:30:00,18.62,18.62,18.59,18.61,851500.0,13.7653,13.7653,13.7431,13.7579,851500.0
2006-12-05 13:00:00,18.61,18.63,18.58,18.61,602200.0,13.7579,13.7726,13.7357,13.7579,602200.0
2006-12-05 13:30:00,18.6,18.64,18.59,18.61,778100.0,13.7505,13.78,13.7431,13.7579,778100.0
2006-12-05 14:00:00,18.61,18.65,18.56,18.65,1196800.0,13.7579,13.7874,13.7209,13.7874,1196800.0
2006-12-05 14:30:00,18.64,18.7,18.62,18.65,1603400.0,13.78,13.8244,13.7653,13.7874,1603400.0
2006-12-05 15:00:00,18.65,18.67,18.58,18.59,1039300.0,13.7874,13.8022,13.7357,13.7431,1039300.0
2006-12-05 15:30:00,18.59,18.6,18.53,18.55,1799100.0,13.7431,13.7505,13.6987,13.7135,1799100.0
2006-12-06 09:30:00,18.48,18.5,18.31,18.38,2065600.0,13.6618,13.6765,13.5361,13.5878,2065600.0
2006-12-06 10:00:00,18.38,18.53,18.37,18.5,1554800.0,13.5878,13.6987,13.5804,13.6765,1554800.0
2006-12-06 10:30:00,18.51,18.59,18.48,18.54,1274900.0,13.6839,13.7431,13.6618,13.7061,1274900.0
2006-12-06 11:00:00,18.54,18.65,18.53,18.62,1198100.0,13.7061,13.7874,13.6987,13.7653,1198100.0
2006-12-06 11:30:00,18.62,18.63,18.58,18.63,711000.0,13.7653,13.7726,13.7357,13.7726,711000.0
2006-12-06 12:00:00,18.62,18.63,18.59,18.61,831100.0,13.7653,13.7726,13.7431,13.7579,831100.0
2006-12-06 12:30:00,18.62,18.64,18.61,18.62,741100.0,13.7653,13.78,13.7579,13.7653,741100.0
2006-12-06 13:00:00,18.61,18.65,18.58,18.6,1116400.0,13.7579,13.7874,13.7357,13.7505,1116400.0
2006-12-06 13:30:00,18.6,18.63,18.57,18.62,1073900.0,13.7505,13.7726,13.7283,13.7653,1073900.0
2006-12-06 14:00:00,18.61,18.66,18.6,18.66,640700.0,13.7579,13.7948,13.7505,13.7948,640700.0
2006-12-06 14:30:00,18.66,18.73,18.61,18.64,1507300.0,13.7948,13.8466,13.7579,13.78,1507300.0
2006-12-06 15:00:00,18.64,18.65,18.51,18.54,1935700.0,13.78,13.7874,13.6839,13.7061,1935700.0
2006-12-06 15:30:00,18.54,18.6,18.47,18.6,2076900.0,13.7061,13.7505,13.6544,13.7505,2076900.0
2006-12-07 09:30:00,18.59,18.79,18.59,18.67,1975700.0,13.7431,13.8909,13.7431,13.8022,1975700.0
2006-12-07 10:00:00,18.66,18.67,18.34,18.43,2007700.0,13.7948,13.8022,13.5583,13.6248,2007700.0
2006-12-07 10:30:00,18.43,18.51,18.38,18.4,1706700.0,13.6248,13.6839,13.5878,13.6026,1706700.0
2006-12-07 11:00:00,18.41,18.49,18.38,18.42,1099000.0,13.61,13.6691,13.5878,13.6174,1099000.0
2006-12-07 11:30:00,18.43,18.55,18.42,18.52,1008900.0,13.6248,13.7135,13.6174,13.6913,1008900.0
2006-12-07 12:00:00,18.53,18.6,18.49,18.57,655500.0,13.6987,13.7505,13.6691,13.7283,655500.0
2006-12-07 12:30:00,18.57,18.58,18.52,18.57,658600.0,13.7283,13.7357,13.6913,13.7283,658600.0
2006-12-07 13:00:00,18.58,18.63,18.56,18.63,609200.0,13.7357,13.7726,13.7209,13.7726,609200.0
2006-12-07 13:30:00,18.62,18.64,18.57,18.62,825600.0,13.7653,13.78,13.7283,13.7653,825600.0
2006-12-07 14:00:00,18.62,18.63,18.43,18.44,1483000.0,13.7653,13.7726,13.6248,13.6322,1483000.0
2006-12-07 14:30:00,18.45,18.49,18.42,18.46,896600.0,13.6396,13.6691,13.6174,13.647,896600.0
2006-12-07 15:00:00,18.46,18.48,18.36,18.47,1656600.0,13.647,13.6618,13.573,13.6544,1656600.0
2006-12-07 15:30:00,18.46,18.53,18.42,18.44,2188500.0,13.647,13.6987,13.6174,13.6322,2188500.0
2006-12-08 09:30:00,18.33,18.51,18.2,18.23,2694700.0,13.5509,13.6839,13.4548,13.4769,2694700.0
2006-12-08 10:00:00,18.24,18.37,18.18,18.35,2541200.0,13.4843,13.5804,13.44,13.5657,2541200.0
2006-12-08 10:30:00,18.34,18.41,18.29,18.39,1433200.0,13.5583,13.61,13.5213,13.5952,1433200.0
2006-12-08 11:00:00,18.4,18.56,18.4,18.53,1781400.0,13.6026,13.7209,13.6026,13.6987,1781400.0
2006-12-08 11:30:00,18.53,18.59,18.43,18.43,1674100.0,13.6987,13.7431,13.6248,13.6248,1674100.0
2006-12-08 12:00:00,18.44,18.54,18.44,18.49,792700.0,13.6322,13.7061,13.6322,13.6691,792700.0
2006-12-08 12:30:00,18.49,18.49,18.42,18.49,971300.0,13.6691,13.6691,13.6174,13.6691,971300.0
2006-12-08 13:00:00,18.49,18.49,18.45,18.47,501500.0,13.6691,13.6691,13.6396,13.6544,501500.0
2006-12-08 13:30:00,18.48,18.49,18.44,18.47,837400.0,13.6618,13.6691,13.6322,13.6544,837400.0
2006-12-08 14:00:00,18.47,18.52,18.46,18.48,1042200.0,13.6544,13.6913,13.647,13.6618,1042200.0
2006-12-08 14:30:00,18.49,18.6,18.47,18.59,1162800.0,13.6691,13.7505,13.6544,13.7431,1162800.0
2006-12-08 15:00:00,18.6,18.63,18.52,18.53,1206800.0,13.7505,13.7726,13.6913,13.6987,1206800.0
2006-12-08 15:30:00,18.53,18.53,18.45,18.47,1575000.0,13.6987,13.6987,13.6396,13.6544,1575000.0
2006-12-11 09:30:00,18.49,18.5,18.25,18.38,1802300.0,13.6691,13.6765,13.4917,13.5878,1802300.0
2006-12-11 10:00:00,18.38,18.54,18.35,18.44,1487100.0,13.5878,13.7061,13.5657,13.6322,1487100.0
2006-12-11 10:30:00,18.44,18.51,18.42,18.47,1049300.0,13.6322,13.6839,13.6174,13.6544,1049300.0
2006-12-11 11:00:00,18.47,18.55,18.46,18.52,936500.0,13.6544,13.7135,13.647,13.6913,936500.0
2006-12-11 11:30:00,18.52,18.54,18.51,18.51,660800.0,13.6913,13.7061,13.6839,13.6839,660800.0
2006-12-11 12:00:00,18.51,18.55,18.44,18.45,806600.0,13.6839,13.7135,13.6322,13.6396,806600.0
2006-12-11 12:30:00,18.44,18.47,18.41,18.43,745300.0,13.6322,13.6544,13.61,13.6248,745300.0
2006-12-11 13:00:00,18.43,18.5,18.37,18.48,1258000.0,13.6248,13.6765,13.5804,13.6618,1258000.0
2006-12-11 13:30:00,18.48,18.54,18.46,18.52,908300.0,13.6618,13.7061,13.647,13.6913,908300.0
2006-12-11 14:00:00,18.52,18.52,18.48,18.5,768300.0,13.6913,13.6913,13.6618,13.6765,768300.0
2006-12-11 14:30:00,18.5,18.52,18.48,18.52,708300.0,13.6765,13.6913,13.6618,13.6913,708300.0
2006-12-11 15:00:00,18.52,18.54,18.45,18.52,1167500.0,13.6913,13.7061,13.6396,13.6913,1167500.0
2006-12-11 15:30:00,18.52,18.52,18.39,18.41,1798300.0,13.6913,13.6913,13.5952,13.61,1798300.0
2006-12-12 09:30:00,18.39,18.46,18.21,18.33,1894300.0,13.5952,13.647,13.4622,13.5509,1894300.0
2006-12-12 10:00:00,18.33,18.33,18.12,18.15,2447000.0,13.5509,13.5509,13.3956,13.4178,2447000.0
2006-12-12 10:30:00,18.15,18.28,18.14,18.18,1524500.0,13.4178,13.5139,13.4104,13.44,1524500.0
2006-12-12 11:00:00,18.18,18.25,18.16,18.23,835900.0,13.44,13.4917,13.4252,13.4769,835900.0
2006-12-12 11:30:00,18.24,18.25,18.15,18.15,888600.0,13.4843,13.4917,13.4178,13.4178,888600.0
2006-12-12 12:00:00,18.15,18.17,18.03,18.05,1578200.0,13.4178,13.4326,13.3291,13.3439,1578200.0
2006-12-12 12:30:00,18.04,18.11,18.0,18.04,1668400.0,13.3365,13.3882,13.3069,13.3365,1668400.0
2006-12-12 13:00:00,18.04,18.09,18.01,18.07,730800.0,13.3365,13.3734,13.3143,13.3587,730800.0
2006-12-12 13:30:00,18.08,18.09,18.03,18.08,804800.0,13.366,13.3734,13.3291,13.366,804800.0
2006-12-12 14:00:00,18.07,18.19,18.05,18.11,2480900.0,13.3587,13.4474,13.3439,13.3882,2480900.0
2006-12-12 14:30:00,18.12,18.16,18.04,18.14,2059200.0,13.3956,13.4252,13.3365,13.4104,2059200.0
2006-12-12 15:00:00,18.14,18.18,18.11,18.14,1668100.0,13.4104,13.44,13.3882,13.4104,1668100.0
2006-12-12 15:30:00,18.13,18.23,18.13,18.23,2841300.0,13.403,13.4769,13.403,13.4769,2841300.0
2006-12-13 09:30:00,18.34,18.34,17.99,18.04,3326500.0,13.5583,13.5583,13.2995,13.3365,3326500.0
2006-12-13 10:00:00,18.04,18.07,17.92,17.94,2577200.0,13.3365,13.3587,13.2478,13.2625,2577200.0
2006-12-13 10:30:00,17.93,18.02,17.86,17.99,2284300.0,13.2552,13.3217,13.2034,13.2995,2284300.0
2006-12-13 11:00:00,17.99,17.99,17.88,17.93,1420600.0,13.2995,13.2995,13.2182,13.2552,1420600.0
2006-12-13 11:30:00,17.94,17.94,17.89,17.94,825700.0,13.2625,13.2625,13.2256,13.2625,825700.0
2006-12-13 12:00:00,17.93,17.95,17.88,17.88,845300.0,13.2552,13.2699,13.2182,13.2182,845300.0
2006-12-13 12:30:00,17.88,17.9,17.83,17.87,1001300.0,13.2182,13.233,13.1812,13.2108,1001300.0
2006-12-13 13:00:00,17.87,17.92,17.87,17.9,646300.0,13.2108,13.2478,13.2108,13.233,646300.0
2006-12-13 13:30:00,17.9,17.92,17.81,17.9,1233800.0,13.233,13.2478,13.1664,13.233,1233800.0
2006-12-13 14:00:00,17.9,17.93,17.87,17.88,909600.0,13.233,13.2552,13.2108,13.2182,909600.0
2006-12-13 14:30:00,17.88,17.91,17.86,17.89,1029200.0,13.2182,13.2404,13.2034,13.2256,1029200.0
2006-12-13 15:00:00,17.89,17.91,17.85,17.85,1295100.0,13.2256,13.2404,13.196,13.196,1295100.0
2006-12-13 15:30:00,17.85,17.95,17.84,17.93,3553400.0,13.196,13.2699,13.1886,13.2552,3553400.0
2006-12-14 09:30:00,17.87,18.15,17.82,18.15,3478900.0,13.2108,13.4178,13.1738,13.4178,3478900.0
2006-12-14 10:00:00,18.15,18.29,18.14,18.27,3699100.0,13.4178,13.5213,13.4104,13.5065,3699100.0
2006-12-14 10:30:00,18.28,18.42,18.18,18.29,2524700.0,13.5139,13.6174,13.44,13.5213,2524700.0
2006-12-14 11:00:00,18.29,18.29,18.21,18.24,1257000.0,13.5213,13.5213,13.4622,13.4843,1257000.0
2006-12-14 11:30:00,18.23,18.34,18.19,18.2,1205500.0,13.4769,13.5583,13.4474,13.4548,1205500.0
2006-12-14 12:00:00,18.2,18.22,18.15,18.18,843500.0,13.4548,13.4695,13.4178,13.44,843500.0
2006-12-14 12:30:00,18.17,18.25,18.17,18.25,764700.0,13.4326,13.4917,13.4326,13.4917,764700.0
2006-12-14 13:00:00,18.25,18.3,18.24,18.29,540900.0,13.4917,13.5287,13.4843,13.5213,540900.0
2006-12-14 13:30:00,18.29,18.34,18.25,18.27,1062700.0,13.5213,13.5583,13.4917,13.5065,1062700.0
2006-12-14 14:00:00,18.27,18.31,18.24,18.27,1020000.0,13.5065,13.5361,13.4843,13.5065,1020000.0
2006-12-14 14:30:00,18.27,18.34,18.27,18.33,947900.0,13.5065,13.5583,13.5065,13.5509,947900.0
2006-12-14 15:00:00,18.33,18.36,18.3,18.3,1074100.0,13.5509,13.573,13.5287,13.5287,1074100.0
2006-12-14 15:30:00,18.29,18.35,18.2,18.21,2563300.0,13.5213,13.5657,13.4548,13.4622,2563300.0
2006-12-15 09:30:00,18.44,18.48,18.25,18.26,9021800.0,13.6322,13.6618,13.4917,13.4991,9021800.0
2006-12-15 10:00:00,18.26,18.3,18.23,18.28,1736500.0,13.4991,13.5287,13.4769,13.5139,1736500.0
2006-12-15 10:30:00,18.28,18.3,18.2,18.2,1922400.0,13.5139,13.5287,13.4548,13.4548,1922400.0
2006-12-15 11:00:00,18.2,18.23,18.18,18.19,1033800.0,13.4548,13.4769,13.44,13.4474,1033800.0
2006-12-15 11:30:00,18.19,18.26,18.19,18.25,1340300.0,13.4474,13.4991,13.4474,13.4917,1340300.0
2006-12-15 12:00:00,18.25,18.25,18.14,18.17,890700.0,13.4917,13.4917,13.4104,13.4326,890700.0
2006-12-15 12:30:00,18.17,18.22,18.17,18.19,817800.0,13.4326,13.4695,13.4326,13.4474,817800.0
2006-12-15 13:00:00,18.18,18.2,18.1,18.11,1137600.0,13.44,13.4548,13.3808,13.3882,1137600.0
2006-12-15 13:30:00,18.12,18.13,18.05,18.1,1296600.0,13.3956,13.403,13.3439,13.3808,1296600.0
2006-12-15 14:00:00,18.09,18.12,18.06,18.11,1240000.0,13.3734,13.3956,13.3513,13.3882,1240000.0
2006-12-15 14:30:00,18.11,18.12,18.05,18.11,1368200.0,13.3882,13.3956,13.3439,13.3882,1368200.0
2006-12-15 15:00:00,18.1,18.22,18.1,18.18,945000.0,13.3808,13.4695,13.3808,13.44,945000.0
2006-12-15 15:30:00,18.19,18.22,18.14,18.15,2145300.0,13.4474,13.4695,13.4104,13.4178,2145300.0
2006-12-18 09:30:00,18.18,18.35,18.18,18.34,3010900.0,13.44,13.5657,13.44,13.5583,3010900.0
2006-12-18 10:00:00,18.35,18.49,18.34,18.48,2007400.0,13.5657,13.6691,13.5583,13.6618,2007400.0
2006-12-18 10:30:00,18.48,18.49,18.36,18.43,1872600.0,13.6618,13.6691,13.573,13.6248,1872600.0
2006-12-18 11:00:00,18.43,18.48,18.39,18.46,1255300.0,13.6248,13.6618,13.5952,13.647,1255300.0
2006-12-18 11:30:00,18.45,18.47,18.36,18.42,1450900.0,13.6396,13.6544,13.573,13.6174,1450900.0
2006-12-18 12:00:00,18.42,18.43,18.28,18.34,2295900.0,13.6174,13.6248,13.5139,13.5583,2295900.0
2006-12-18 12:30:00,18.34,18.37,18.3,18.3,933800.0,13.5583,13.5804,13.5287,13.5287,933800.0
2006-12-18 13:00:00,18.29,18.33,18.23,18.29,1273000.0,13.5213,13.5509,13.4769,13.5213,1273000.0
2006-12-18 13:30:00,18.3,18.39,18.3,18.34,967900.0,13.5287,13.5952,13.5287,13.5583,967900.0
2006-12-18 14:00:00,18.35,18.39,18.33,18.37,1518200.0,13.5657,13.5952,13.5509,13.5804,1518200.0
2006-12-18 14:30:00,18.37,18.41,18.28,18.32,2637700.0,13.5804,13.61,13.5139,13.5435,2637700.0
2006-12-18 15:00:00,18.32,18.33,18.25,18.27,2676400.0,13.5435,13.5509,13.4917,13.5065,2676400.0
2006-12-18 15:30:00,18.28,18.36,18.28,18.3,2017100.0,13.5139,13.573,13.5139,13.5287,2017100.0
2006-12-19 09:30:00,18.2,18.32,18.05,18.25,3001300.0,13.4548,13.5435,13.3439,13.4917,3001300.0
2006-12-19 10:00:00,18.24,18.4,18.24,18.28,1847300.0,13.4843,13.6026,13.4843,13.5139,1847300.0
2006-12-19 10:30:00,18.28,18.34,18.23,18.24,1718300.0,13.5139,13.5583,13.4769,13.4843,1718300.0
2006-12-19 11:00:00,18.23,18.27,18.21,18.21,1008700.0,13.4769,13.5065,13.4622,13.4622,1008700.0
2006-12-19 11:30:00,18.21,18.22,18.1,18.16,2012300.0,13.4622,13.4695,13.3808,13.4252,2012300.0
2006-12-19 12:00:00,18.16,18.21,18.05,18.11,1819900.0,13.4252,13.4622,13.3439,13.3882,1819900.0
2006-12-19 12:30:00,18.1,18.19,18.09,18.15,1599200.0,13.3808,13.4474,13.3734,13.4178,1599200.0
2006-12-19 13:00:00,18.15,18.17,18.1,18.12,976700.0,13.4178,13.4326,13.3808,13.3956,976700.0
2006-12-19 13:30:00,18.12,18.16,18.09,18.12,1504600.0,13.3956,13.4252,13.3734,13.3956,1504600.0
2006-12-19 14:00:00,18.12,18.17,18.1,18.11,1630400.0,13.3956,13.4326,13.3808,13.3882,1630400.0
2006-12-19 14:30:00,18.11,18.16,18.11,18.15,1778100.0,13.3882,13.4252,13.3882,13.4178,1778100.0
2006-12-19 15:00:00,18.15,18.18,18.14,18.14,2373600.0,13.4178,13.44,13.4104,13.4104,2373600.0
2006-12-19 15:30:00,18.14,18.16,18.12,18.12,1864200.0,13.4104,13.4252,13.3956,13.3956,1864200.0
2006-12-20 09:30:00,18.21,18.45,18.14,18.45,3053200.0,13.4622,13.6396,13.4104,13.6396,3053200.0
2006-12-20 10:00:00,18.45,18.48,18.16,18.4,2118000.0,13.6396,13.6618,13.4252,13.6026,2118000.0
2006-12-20 10:30:00,18.39,18.45,18.36,18.43,1250300.0,13.5952,13.6396,13.573,13.6248,1250300.0
2006-12-20 11:00:00,18.43,18.52,18.43,18.5,2422700.0,13.6248,13.6913,13.6248,13.6765,2422700.0
2006-12-20 11:30:00,18.5,18.52,18.47,18.49,1559700.0,13.6765,13.6913,13.6544,13.6691,1559700.0
2006-12-20 12:00:00,18.5,18.5,18.46,18.47,764700.0,13.6765,13.6765,13.647,13.6544,764700.0
2006-12-20 12:30:00,18.46,18.47,18.41,18.45,700400.0,13.647,13.6544,13.61,13.6396,700400.0
2006-12-20 13:00:00,18.44,18.46,18.34,18.37,1164700.0,13.6322,13.647,13.5583,13.5804,1164700.0
2006-12-20 13:30:00,18.36,18.38,18.29,18.36,1172000.0,13.573,13.5878,13.5213,13.573,1172000.0
2006-12-20 14:00:00,18.36,18.42,18.36,18.39,1115300.0,13.573,13.6174,13.573,13.5952,1115300.0
2006-12-20 14:30:00,18.39,18.41,18.34,18.34,1581100.0,13.5952,13.61,13.5583,13.5583,1581100.0
2006-12-20 15:00:00,18.35,18.37,18.34,18.36,865800.0,13.5657,13.5804,13.5583,13.573,865800.0
2006-12-20 15:30:00,18.35,18.37,18.27,18.29,3156900.0,13.5657,13.5804,13.5065,13.5213,3156900.0
2006-12-21 09:30:00,18.33,18.35,18.23,18.25,2031900.0,13.5509,13.5657,13.4769,13.4917,2031900.0
2006-12-21 10:00:00,18.26,18.34,18.24,18.33,1626300.0,13.4991,13.5583,13.4843,13.5509,1626300.0
2006-12-21 10:30:00,18.34,18.37,18.25,18.25,1461200.0,13.5583,13.5804,13.4917,13.4917,1461200.0
2006-12-21 11:00:00,18.25,18.3,18.21,18.28,1338300.0,13.4917,13.5287,13.4622,13.5139,1338300.0
2006-12-21 11:30:00,18.29,18.34,18.28,18.32,940200.0,13.5213,13.5583,13.5139,13.5435,940200.0
2006-12-21 12:00:00,18.31,18.32,18.12,18.14,2507300.0,13.5361,13.5435,13.3956,13.4104,2507300.0
2006-12-21 12:30:00,18.14,18.2,18.03,18.12,2152300.0,13.4104,13.4548,13.3291,13.3956,2152300.0
2006-12-21 13:00:00,18.13,18.13,17.97,18.01,2767600.0,13.403,13.403,13.2847,13.3143,2767600.0
2006-12-21 13:30:00,18.01,18.02,17.95,17.95,1801600.0,13.3143,13.3217,13.2699,13.2699,1801600.0
2006-12-21 14:00:00,17.95,18.01,17.92,17.99,2172700.0,13.2699,13.3143,13.2478,13.2995,2172700.0
2006-12-21 14:30:00,17.99,18.05,17.97,18.0,1546000.0,13.2995,13.3439,13.2847,13.3069,1546000.0
2006-12-21 15:00:00,18.0,18.05,17.98,18.03,1561900.0,13.3069,13.3439,13.2921,13.3291,1561900.0
2006-12-21 15:30:00,18.02,18.05,17.98,17.99,2603700.0,13.3217,13.3439,13.2921,13.2995,2603700.0
2006-12-22 09:30:00,18.05,18.15,17.97,18.05,2451800.0,13.3439,13.4178,13.2847,13.3439,2451800.0
2006-12-22 10:00:00,18.05,18.2,18.05,18.19,1979600.0,13.3439,13.4548,13.3439,13.4474,1979600.0
2006-12-22 10:30:00,18.19,18.22,18.14,18.18,1524800.0,13.4474,13.4695,13.4104,13.44,1524800.0
2006-12-22 11:00:00,18.18,18.21,18.15,18.15,970000.0,13.44,13.4622,13.4178,13.4178,970000.0
2006-12-22 11:30:00,18.16,18.18,18.15,18.16,1012900.0,13.4252,13.44,13.4178,13.4252,1012900.0
2006-12-22 12:00:00,18.16,18.17,18.1,18.11,1087600.0,13.4252,13.4326,13.3808,13.3882,1087600.0
2006-12-22 12:30:00,18.12,18.18,18.11,18.18,558600.0,13.3956,13.44,13.3882,13.44,558600.0
2006-12-22 13:00:00,18.18,18.21,18.17,18.2,596500.0,13.44,13.4622,13.4326,13.4548,596500.0
2006-12-22 13:30:00,18.2,18.24,18.2,18.24,829800.0,13.4548,13.4843,13.4548,13.4843,829800.0
2006-12-22 14:00:00,18.24,18.25,18.23,18.24,675900.0,13.4843,13.4917,13.4769,13.4843,675900.0
2006-12-22 14:30:00,18.24,18.25,18.24,18.24,585100.0,13.4843,13.4917,13.4843,13.4843,585100.0
2006-12-22 15:00:00,18.24,18.26,18.24,18.25,803400.0,13.4843,13.4991,13.4843,13.4917,803400.0
2006-12-22 15:30:00,18.24,18.25,18.16,18.16,2052200.0,13.4843,13.4917,13.4252,13.4252,2052200.0
2006-12-26 09:30:00,18.11,18.41,18.08,18.39,1460300.0,13.3882,13.61,13.366,13.5952,1460300.0
2006-12-26 10:00:00,18.39,18.59,18.3,18.57,2139500.0,13.5952,13.7431,13.5287,13.7283,2139500.0
2006-12-26 10:30:00,18.57,18.6,18.13,18.54,1408300.0,13.7283,13.7505,13.403,13.7061,1408300.0
2006-12-26 11:00:00,18.55,18.64,18.54,18.63,1348100.0,13.7135,13.78,13.7061,13.7726,1348100.0
2006-12-26 11:30:00,18.62,18.67,18.62,18.64,1019300.0,13.7653,13.8022,13.7653,13.78,1019300.0
2006-12-26 12:00:00,18.64,18.65,18.55,18.55,1435600.0,13.78,13.7874,13.7135,13.7135,1435600.0
2006-12-26 12:30:00,18.55,18.56,18.47,18.55,1127600.0,13.7135,13.7209,13.6544,13.7135,1127600.0
2006-12-26 13:00:00,18.54,18.6,18.54,18.59,1300800.0,13.7061,13.7505,13.7061,13.7431,1300800.0
2006-12-26 13:30:00,18.59,18.65,18.59,18.65,779300.0,13.7431,13.7874,13.7431,13.7874,779300.0
2006-12-26 14:00:00,18.64,18.66,18.6,18.61,1269500.0,13.78,13.7948,13.7505,13.7579,1269500.0
2006-12-26 14:30:00,18.62,18.64,18.61,18.63,951500.0,13.7653,13.78,13.7579,13.7726,951500.0
2006-12-26 15:00:00,18.64,18.64,18.63,18.63,1044700.0,13.78,13.78,13.7726,13.7726,1044700.0
2006-12-26 15:30:00,18.63,18.68,18.59,18.65,3329800.0,13.7726,13.8096,13.7431,13.7874,3329800.0
2006-12-27 09:30:00,18.67,18.79,18.64,18.71,2035400.0,13.8022,13.8909,13.78,13.8318,2035400.0
2006-12-27 10:00:00,18.71,18.73,18.56,18.61,1310000.0,13.8318,13.8466,13.7209,13.7579,1310000.0
2006-12-27 10:30:00,18.61,18.62,18.58,18.61,830700.0,13.7579,13.7653,13.7357,13.7579,830700.0
2006-12-27 11:00:00,18.61,18.63,18.6,18.62,429300.0,13.7579,13.7726,13.7505,13.7653,429300.0
2006-12-27 11:30:00,18.62,18.65,18.59,18.6,566600.0,13.7653,13.7874,13.7431,13.7505,566600.0
2006-12-27 12:00:00,18.6,18.61,18.58,18.58,556400.0,13.7505,13.7579,13.7357,13.7357,556400.0
2006-12-27 12:30:00,18.58,18.61,18.58,18.59,291100.0,13.7357,13.7579,13.7357,13.7431,291100.0
2006-12-27 13:00:00,18.58,18.59,18.58,18.59,291500.0,13.7357,13.7431,13.7357,13.7431,291500.0
2006-12-27 13:30:00,18.58,18.61,18.57,18.59,405200.0,13.7357,13.7579,13.7283,13.7431,405200.0
2006-12-27 14:00:00,18.59,18.65,18.58,18.6,455800.0,13.7431,13.7874,13.7357,13.7505,455800.0
2006-12-27 14:30:00,18.59,18.64,18.59,18.62,544500.0,13.7431,13.78,13.7431,13.7653,544500.0
2006-12-27 15:00:00,18.61,18.65,18.61,18.62,640400.0,13.7579,13.7874,13.7579,13.7653,640400.0
2006-12-27 15:30:00,18.62,18.69,18.59,18.59,1445300.0,13.7653,13.817,13.7431,13.7431,1445300.0
2006-12-28 09:30:00,18.59,18.71,18.45,18.68,1608900.0,13.7431,13.8318,13.6396,13.8096,1608900.0
2006-12-28 10:00:00,18.68,18.75,18.65,18.69,1644100.0,13.8096,13.8614,13.7874,13.817,1644100.0
2006-12-28 10:30:00,18.7,18.71,18.63,18.65,971000.0,13.8244,13.8318,13.7726,13.7874,971000.0
2006-12-28 11:00:00,18.65,18.66,18.58,18.59,839100.0,13.7874,13.7948,13.7357,13.7431,839100.0
2006-12-28 11:30:00,18.6,18.61,18.56,18.58,682400.0,13.7505,13.7579,13.7209,13.7357,682400.0
2006-12-28 12:00:00,18.58,18.59,18.54,18.57,701800.0,13.7357,13.7431,13.7061,13.7283,701800.0
2006-12-28 12:30:00,18.58,18.61,18.55,18.59,648700.0,13.7357,13.7579,13.7135,13.7431,648700.0
2006-12-28 13:00:00,18.58,18.59,18.53,18.54,768900.0,13.7357,13.7431,13.6987,13.7061,768900.0
2006-12-28 13:30:00,18.54,18.58,18.52,18.52,851800.0,13.7061,13.7357,13.6913,13.6913,851800.0
2006-12-28 14:00:00,18.52,18.6,18.49,18.57,855700.0,13.6913,13.7505,13.6691,13.7283,855700.0
2006-12-28 14:30:00,18.58,18.63,18.57,18.63,591100.0,13.7357,13.7726,13.7283,13.7726,591100.0
2006-12-28 15:00:00,18.63,18.65,18.58,18.59,821100.0,13.7726,13.7874,13.7357,13.7431,821100.0
2006-12-28 15:30:00,18.6,18.62,18.53,18.54,1417300.0,13.7505,13.7653,13.6987,13.7061,1417300.0
2006-12-29 09:30:00,18.45,18.65,18.45,18.62,1372700.0,13.6396,13.7874,13.6396,13.7653,1372700.0
2006-12-29 10:00:00,18.62,18.65,18.58,18.6,1252900.0,13.7653,13.7874,13.7357,13.7505,1252900.0
2006-12-29 10:30:00,18.61,18.66,18.53,18.58,1672600.0,13.7579,13.7948,13.6987,13.7357,1672600.0
2006-12-29 11:00:00,18.58,18.59,18.48,18.51,623600.0,13.7357,13.7431,13.6618,13.6839,623600.0
2006-12-29 11:30:00,18.52,18.54,18.51,18.54,326900.0,13.6913,13.7061,13.6839,13.7061,326900.0
2006-12-29 12:00:00,18.53,18.56,18.52,18.52,457100.0,13.6987,13.7209,13.6913,13.6913,457100.0
2006-12-29 12:30:00,18.52,18.53,18.51,18.53,587900.0,13.6913,13.6987,13.6839,13.6987,587900.0
2006-12-29 13:00:00,18.52,18.54,18.52,18.52,372600.0,13.6913,13.7061,13.6913,13.6913,372600.0
2006-12-29 13:30:00,18.52,18.56,18.47,18.55,624100.0,13.6913,13.7209,13.6544,13.7135,624100.0
2006-12-29 14:00:00,18.56,18.57,18.55,18.55,410700.0,13.7209,13.7283,13.7135,13.7135,410700.0
2006-12-29 14:30:00,18.54,18.57,18.53,18.57,521600.0,13.7061,13.7283,13.6987,13.7283,521600.0
2006-12-29 15:00:00,18.57,18.58,18.47,18.48,1020900.0,13.7283,13.7357,13.6544,13.6618,1020900.0
2006-12-29 15:30:00,18.48,18.52,18.44,18.45,1692100.0,13.6618,13.6913,13.6322,13.6396,1692100.0
2007-01-03 09:30:00,18.32,18.38,18.2,18.29,4195800.0,13.5435,13.5878,13.4548,13.5213,4195800.0
2007-01-03 10:00:00,18.29,18.56,18.28,18.54,3331000.0,13.5213,13.7209,13.5139,13.7061,3331000.0
2007-01-03 10:30:00,18.55,18.57,18.47,18.55,1976100.0,13.7135,13.7283,13.6544,13.7135,1976100.0
2007-01-03 11:00:00,18.55,18.64,18.54,18.6,2159100.0,13.7135,13.78,13.7061,13.7505,2159100.0
2007-01-03 11:30:00,18.6,18.68,18.58,18.59,1889800.0,13.7505,13.8096,13.7357,13.7431,1889800.0
2007-01-03 12:00:00,18.59,18.6,18.52,18.53,1252300.0,13.7431,13.7505,13.6913,13.6987,1252300.0
2007-01-03 12:30:00,18.53,18.61,18.52,18.59,1212700.0,13.6987,13.7579,13.6913,13.7431,1212700.0
2007-01-03 13:00:00,18.59,18.63,18.56,18.57,1960200.0,13.7431,13.7726,13.7209,13.7283,1960200.0
2007-01-03 13:30:00,18.57,18.59,18.49,18.55,1497100.0,13.7283,13.7431,13.6691,13.7135,1497100.0
2007-01-03 14:00:00,18.55,18.59,18.23,18.27,3584300.0,13.7135,13.7431,13.4769,13.5065,3584300.0
2007-01-03 14:30:00,18.27,18.3,18.07,18.14,3091500.0,13.5065,13.5287,13.3587,13.4104,3091500.0
2007-01-03 15:00:00,18.14,18.22,18.13,18.21,2596700.0,13.4104,13.4695,13.403,13.4622,2596700.0
2007-01-03 15:30:00,18.21,18.41,18.2,18.4,3458000.0,13.4622,13.61,13.4548,13.6026,3458000.0
2007-01-04 09:30:00,18.37,18.52,18.34,18.42,2972200.0,13.5804,13.6913,13.5583,13.6174,2972200.0
2007-01-04 10:00:00,18.43,18.45,18.35,18.43,2589500.0,13.6248,13.6396,13.5657,13.6248,2589500.0
2007-01-04 10:30:00,18.42,18.65,18.42,18.6,1981200.0,13.6174,13.7874,13.6174,13.7505,1981200.0
2007-01-04 11:00:00,18.6,18.65,18.56,18.62,1286700.0,13.7505,13.7874,13.7209,13.7653,1286700.0
2007-01-04 11:30:00,18.62,18.67,18.6,18.64,1236700.0,13.7653,13.8022,13.7505,13.78,1236700.0
2007-01-04 12:00:00,18.64,18.67,18.64,18.64,552000.0,13.78,13.8022,13.78,13.78,552000.0
2007-01-04 12:30:00,18.64,18.67,18.61,18.63,838400.0,13.78,13.8022,13.7579,13.7726,838400.0
2007-01-04 13:00:00,18.63,18.67,18.58,18.64,1437700.0,13.7726,13.8022,13.7357,13.78,1437700.0
2007-01-04 13:30:00,18.65,18.66,18.58,18.63,1855700.0,13.7874,13.7948,13.7357,13.7726,1855700.0
2007-01-04 14:00:00,18.64,18.65,18.59,18.63,1027800.0,13.78,13.7874,13.7431,13.7726,1027800.0
2007-01-04 14:30:00,18.63,18.77,18.62,18.76,2594900.0,13.7726,13.8761,13.7653,13.8688,2594900.0
2007-01-04 15:00:00,18.76,18.77,18.73,18.76,1321800.0,13.8688,13.8761,13.8466,13.8688,1321800.0
2007-01-04 15:30:00,18.77,18.88,18.73,18.79,4107500.0,13.8761,13.9575,13.8466,13.8909,4107500.0
2007-01-05 09:30:00,18.65,18.66,18.47,18.5,2967900.0,13.7874,13.7948,13.6544,13.6765,2967900.0
2007-01-05 10:00:00,18.5,18.75,18.5,18.63,2542800.0,13.6765,13.8614,13.6765,13.7726,2542800.0
2007-01-05 10:30:00,18.62,18.65,18.58,18.59,1735400.0,13.7653,13.7874,13.7357,13.7431,1735400.0
2007-01-05 11:00:00,18.59,18.59,18.42,18.44,2139100.0,13.7431,13.7431,13.6174,13.6322,2139100.0
2007-01-05 11:30:00,18.44,18.56,18.44,18.54,1884400.0,13.6322,13.7209,13.6322,13.7061,1884400.0
2007-01-05 12:00:00,18.54,18.63,18.54,18.62,1313700.0,13.7061,13.7726,13.7061,13.7653,1313700.0
2007-01-05 12:30:00,18.62,18.68,18.6,18.63,1334700.0,13.7653,13.8096,13.7505,13.7726,1334700.0
2007-01-05 13:00:00,18.63,18.69,18.62,18.67,1643500.0,13.7726,13.817,13.7653,13.8022,1643500.0
2007-01-05 13:30:00,18.66,18.73,18.61,18.72,1420400.0,13.7948,13.8466,13.7579,13.8392,1420400.0
2007-01-05 14:00:00,18.72,18.73,18.66,18.72,1185800.0,13.8392,13.8466,13.7948,13.8392,1185800.0
2007-01-05 14:30:00,18.71,18.75,18.69,18.72,1205000.0,13.8318,13.8614,13.817,13.8392,1205000.0
2007-01-05 15:00:00,18.72,18.74,18.67,18.71,1638400.0,13.8392,13.854,13.8022,13.8318,1638400.0
2007-01-05 15:30:00,18.72,18.73,18.65,18.66,4304400.0,13.8392,13.8466,13.7874,13.7948,4304400.0
2007-01-08 09:30:00,18.63,18.75,18.57,18.64,2339500.0,13.7726,13.8614,13.7283,13.78,2339500.0
2007-01-08 10:00:00,18.63,18.79,18.62,18.75,2326300.0,13.7726,13.8909,13.7653,13.8614,2326300.0
2007-01-08 10:30:00,18.75,18.93,18.72,18.87,2643000.0,13.8614,13.9944,13.8392,13.9501,2643000.0
2007-01-08 11:00:00,18.86,18.98,18.85,18.94,2089900.0,13.9427,14.0314,13.9353,14.0018,2089900.0
2007-01-08 11:30:00,18.94,18.98,18.91,18.97,1299500.0,14.0018,14.0314,13.9796,14.024,1299500.0
2007-01-08 12:00:00,18.97,19.0,18.95,18.97,1711100.0,14.024,14.0462,14.0092,14.024,1711100.0
2007-01-08 12:30:00,18.97,19.03,18.95,18.99,3427000.0,14.024,14.0684,14.0092,14.0388,3427000.0
2007-01-08 13:00:00,18.99,19.0,18.91,18.94,1848700.0,14.0388,14.0462,13.9796,14.0018,1848700.0
2007-01-08 13:30:00,18.94,19.02,18.93,18.98,1708200.0,14.0018,14.061,13.9944,14.0314,1708200.0
2007-01-08 14:00:00,18.98,19.02,18.96,19.0,1466700.0,14.0314,14.061,14.0166,14.0462,1466700.0
2007-01-08 14:30:00,19.01,19.05,18.99,19.0,2430000.0,14.0536,14.0831,14.0388,14.0462,2430000.0
2007-01-08 15:00:00,19.0,19.05,19.0,19.0,2092500.0,14.0462,14.0831,14.0462,14.0462,2092500.0
2007-01-08 15:30:00,19.0,19.05,18.86,18.9,3470400.0,14.0462,14.0831,13.9427,13.9723,3470400.0
2007-01-09 09:30:00,18.91,18.99,18.79,18.97,3061200.0,13.9796,14.0388,13.8909,14.024,3061200.0
2007-01-09 10:00:00,18.96,19.1,18.8,19.09,2449100.0,14.0166,14.1201,13.8983,14.1127,2449100.0
2007-01-09 10:30:00,19.08,19.14,19.01,19.12,2021600.0,14.1053,14.1497,14.0536,14.1349,2021600.0
2007-01-09 11:00:00,19.12,19.17,19.04,19.08,2552800.0,14.1349,14.1719,14.0757,14.1053,2552800.0
2007-01-09 11:30:00,19.08,19.14,19.05,19.11,1504900.0,14.1053,14.1497,14.0831,14.1275,1504900.0
2007-01-09 12:00:00,19.1,19.16,19.07,19.11,1985400.0,14.1201,14.1645,14.0979,14.1275,1985400.0
2007-01-09 12:30:00,19.11,19.12,19.05,19.08,1421000.0,14.1275,14.1349,14.0831,14.1053,1421000.0
2007-01-09 13:00:00,19.07,19.16,19.05,19.15,1309100.0,14.0979,14.1645,14.0831,14.1571,1309100.0
2007-01-09 13:30:00,19.15,19.2,19.12,19.18,2001200.0,14.1571,14.194,14.1349,14.1792,2001200.0
2007-01-09 14:00:00,19.17,19.2,19.13,19.15,1851700.0,14.1719,14.194,14.1423,14.1571,1851700.0
2007-01-09 14:30:00,19.14,19.19,19.11,19.18,880600.0,14.1497,14.1866,14.1275,14.1792,880600.0
2007-01-09 15:00:00,19.18,19.25,19.16,19.23,2040900.0,14.1792,14.231,14.1645,14.2162,2040900.0
2007-01-09 15:30:00,19.23,19.28,19.23,19.25,3867500.0,14.2162,14.2532,14.2162,14.231,3867500.0
2007-01-10 09:30:00,19.15,19.22,19.01,19.18,3498300.0,14.1571,14.2088,14.0536,14.1792,3498300.0
2007-01-10 10:00:00,19.18,19.26,19.13,19.25,2473400.0,14.1792,14.2384,14.1423,14.231,2473400.0
2007-01-10 10:30:00,19.24,19.33,19.2,19.26,1954900.0,14.2236,14.2901,14.194,14.2384,1954900.0
2007-01-10 11:00:00,19.26,19.29,19.23,19.23,1409900.0,14.2384,14.2606,14.2162,14.2162,1409900.0
2007-01-10 11:30:00,19.23,19.27,19.22,19.25,1152600.0,14.2162,14.2458,14.2088,14.231,1152600.0
2007-01-10 12:00:00,19.24,19.28,19.22,19.24,972500.0,14.2236,14.2532,14.2088,14.2236,972500.0
2007-01-10 12:30:00,19.24,19.26,19.2,19.26,1129500.0,14.2236,14.2384,14.194,14.2384,1129500.0
2007-01-10 13:00:00,19.26,19.33,19.25,19.32,1251200.0,14.2384,14.2901,14.231,14.2827,1251200.0
2007-01-10 13:30:00,19.32,19.39,19.26,19.34,2068600.0,14.2827,14.3345,14.2384,14.2975,2068600.0
2007-01-10 14:00:00,19.34,19.47,19.33,19.45,2484900.0,14.2975,14.3936,14.2901,14.3789,2484900.0
2007-01-10 14:30:00,19.45,19.54,19.41,19.52,2637800.0,14.3789,14.4454,14.3493,14.4306,2637800.0
2007-01-10 15:00:00,19.52,19.6,19.49,19.57,3169400.0,14.4306,14.4897,14.4084,14.4676,3169400.0
2007-01-10 15:30:00,19.57,19.63,19.51,19.54,5222600.0,14.4676,14.5119,14.4232,14.4454,5222600.0
2007-01-11 09:30:00,19.5,19.79,19.46,19.7,4703400.0,14.4158,14.6302,14.3862,14.5637,4703400.0
2007-01-11 10:00:00,19.7,19.73,19.53,19.54,2879500.0,14.5637,14.5858,14.438,14.4454,2879500.0
2007-01-11 10:30:00,19.54,19.71,19.5,19.69,3142100.0,14.4454,14.5711,14.4158,14.5563,3142100.0
2007-01-11 11:00:00,19.68,19.78,19.68,19.73,2151400.0,14.5489,14.6228,14.5489,14.5858,2151400.0
2007-01-11 11:30:00,19.74,19.79,19.7,19.71,1253800.0,14.5932,14.6302,14.5637,14.5711,1253800.0
2007-01-11 12:00:00,19.7,19.73,19.62,19.69,2037800.0,14.5637,14.5858,14.5045,14.5563,2037800.0
2007-01-11 12:30:00,19.69,19.74,19.68,19.69,1382500.0,14.5563,14.5932,14.5489,14.5563,1382500.0
2007-01-11 13:00:00,19.7,19.7,19.57,19.63,2546000.0,14.5637,14.5637,14.4676,14.5119,2546000.0
2007-01-11 13:30:00,19.62,19.66,19.58,19.6,1735000.0,14.5045,14.5341,14.475,14.4897,1735000.0
2007-01-11 14:00:00,19.61,19.63,19.53,19.6,1339700.0,14.4971,14.5119,14.438,14.4897,1339700.0
2007-01-11 14:30:00,19.6,19.67,19.6,19.64,1220500.0,14.4897,14.5415,14.4897,14.5193,1220500.0
2007-01-11 15:00:00,19.64,19.66,19.52,19.59,1910200.0,14.5193,14.5341,14.4306,14.4823,1910200.0
2007-01-11 15:30:00,19.59,19.65,19.52,19.54,3387200.0,14.4823,14.5267,14.4306,14.4454,3387200.0
2007-01-12 09:30:00,19.36,19.54,19.3,19.44,6075100.0,14.3123,14.4454,14.268,14.3715,6075100.0
2007-01-12 10:00:00,19.44,19.48,19.33,19.37,3901100.0,14.3715,14.401,14.2901,14.3197,3901100.0
2007-01-12 10:30:00,19.37,19.45,19.3,19.43,2490800.0,14.3197,14.3789,14.268,14.3641,2490800.0
2007-01-12 11:00:00,19.43,19.44,19.37,19.4,1699900.0,14.3641,14.3715,14.3197,14.3419,1699900.0
2007-01-12 11:30:00,19.4,19.51,19.35,19.45,2127500.0,14.3419,14.4232,14.3049,14.3789,2127500.0
2007-01-12 12:00:00,19.45,19.52,19.4,19.52,1185800.0,14.3789,14.4306,14.3419,14.4306,1185800.0
2007-01-12 12:30:00,19.52,19.55,19.46,19.49,1350100.0,14.4306,14.4528,14.3862,14.4084,1350100.0
2007-01-12 13:00:00,19.49,19.52,19.44,19.44,1183600.0,14.4084,14.4306,14.3715,14.3715,1183600.0
2007-01-12 13:30:00,19.44,19.5,19.38,19.38,1351400.0,14.3715,14.4158,14.3271,14.3271,1351400.0
2007-01-12 14:00:00,19.38,19.45,19.34,19.45,1100600.0,14.3271,14.3789,14.2975,14.3789,1100600.0
2007-01-12 14:30:00,19.45,19.45,19.35,19.4,1563600.0,14.3789,14.3789,14.3049,14.3419,1563600.0
2007-01-12 15:00:00,19.39,19.49,19.39,19.47,1966900.0,14.3345,14.4084,14.3345,14.3936,1966900.0
2007-01-12 15:30:00,19.47,19.53,19.46,19.51,2144300.0,14.3936,14.438,14.3862,14.4232,2144300.0
2007-01-16 09:30:00,19.5,19.56,19.3,19.39,5817000.0,14.4158,14.4602,14.268,14.3345,5817000.0
2007-01-16 10:00:00,19.38,19.5,19.36,19.44,3138100.0,14.3271,14.4158,14.3123,14.3715,3138100.0
2007-01-16 10:30:00,19.43,19.44,19.34,19.42,3162200.0,14.3641,14.3715,14.2975,14.3567,3162200.0
2007-01-16 11:00:00,19.42,19.49,1.44,19.45,1250200.0,14.3567,14.4084,1.0646,14.3789,1250200.0
2007-01-16 11:30:00,19.46,19.48,19.44,19.45,1392400.0,14.3862,14.401,14.3715,14.3789,1392400.0
2007-01-16 12:00:00,19.45,19.48,19.43,19.45,1192100.0,14.3789,14.401,14.3641,14.3789,1192100.0
2007-01-16 12:30:00,19.45,19.48,19.41,19.42,1142600.0,14.3789,14.401,14.3493,14.3567,1142600.0
2007-01-16 13:00:00,19.42,19.43,19.37,19.4,1175600.0,14.3567,14.3641,14.3197,14.3419,1175600.0
2007-01-16 13:30:00,19.39,19.41,19.34,19.36,1000400.0,14.3345,14.3493,14.2975,14.3123,1000400.0
2007-01-16 14:00:00,19.36,19.46,19.36,19.46,1152900.0,14.3123,14.3862,14.3123,14.3862,1152900.0
2007-01-16 14:30:00,19.45,19.49,19.45,19.47,1316000.0,14.3789,14.4084,14.3789,14.3936,1316000.0
2007-01-16 15:00:00,19.48,19.49,19.41,19.48,2868100.0,14.401,14.4084,14.3493,14.401,2868100.0
2007-01-16 15:30:00,19.48,19.5,19.39,19.48,3608700.0,14.401,14.4158,14.3345,14.401,3608700.0
2007-01-17 09:30:00,19.37,19.77,19.33,19.75,5251700.0,14.3197,14.6154,14.2901,14.6006,5251700.0
2007-01-17 10:00:00,19.74,19.75,19.46,19.54,4150800.0,14.5932,14.6006,14.3862,14.4454,4150800.0
2007-01-17 10:30:00,19.54,19.55,19.43,19.47,2606200.0,14.4454,14.4528,14.3641,14.3936,2606200.0
2007-01-17 11:00:00,19.47,19.52,19.44,19.46,2149000.0,14.3936,14.4306,14.3715,14.3862,2149000.0
2007-01-17 11:30:00,19.47,19.49,19.43,19.49,1197300.0,14.3936,14.4084,14.3641,14.4084,1197300.0
2007-01-17 12:00:00,19.48,19.5,19.44,19.5,2358900.0,14.401,14.4158,14.3715,14.4158,2358900.0
2007-01-17 12:30:00,19.49,19.49,19.44,19.45,1173700.0,14.4084,14.4084,14.3715,14.3789,1173700.0
2007-01-17 13:00:00,19.45,19.47,19.43,19.47,674700.0,14.3789,14.3936,14.3641,14.3936,674700.0
2007-01-17 13:30:00,19.46,19.49,19.45,19.48,647600.0,14.3862,14.4084,14.3789,14.401,647600.0
2007-01-17 14:00:00,19.48,19.5,19.27,19.36,2984900.0,14.401,14.4158,14.2458,14.3123,2984900.0
2007-01-17 14:30:00,19.37,19.39,19.31,19.37,1549200.0,14.3197,14.3345,14.2754,14.3197,1549200.0
2007-01-17 15:00:00,19.37,19.38,19.25,19.36,1888200.0,14.3197,14.3271,14.231,14.3123,1888200.0
2007-01-17 15:30:00,19.36,19.44,19.36,19.42,2525600.0,14.3123,14.3715,14.3123,14.3567,2525600.0
2007-01-18 09:30:00,18.62,18.68,18.36,18.45,10411100.0,13.7653,13.8096,13.573,13.6396,10411100.0
2007-01-18 10:00:00,18.45,18.45,18.11,18.34,8899500.0,13.6396,13.6396,13.3882,13.5583,8899500.0
2007-01-18 10:30:00,18.33,18.37,18.26,18.32,3191200.0,13.5509,13.5804,13.4991,13.5435,3191200.0
2007-01-18 11:00:00,18.32,18.5,18.26,18.49,3175100.0,13.5435,13.6765,13.4991,13.6691,3175100.0
2007-01-18 11:30:00,18.49,18.5,18.37,18.37,2797000.0,13.6691,13.6765,13.5804,13.5804,2797000.0
2007-01-18 12:00:00,18.38,18.41,18.26,18.34,1965900.0,13.5878,13.61,13.4991,13.5583,1965900.0
2007-01-18 12:30:00,18.34,18.36,18.28,18.3,1151800.0,13.5583,13.573,13.5139,13.5287,1151800.0
2007-01-18 13:00:00,18.3,18.31,18.15,18.23,2062500.0,13.5287,13.5361,13.4178,13.4769,2062500.0
2007-01-18 13:30:00,18.23,18.3,18.23,18.26,2223400.0,13.4769,13.5287,13.4769,13.4991,2223400.0
2007-01-18 14:00:00,18.27,18.28,18.17,18.19,2105300.0,13.5065,13.5139,13.4326,13.4474,2105300.0
2007-01-18 14:30:00,18.2,18.2,18.06,18.09,2937000.0,13.4548,13.4548,13.3513,13.3734,2937000.0
2007-01-18 15:00:00,18.1,18.25,18.09,18.24,2892500.0,13.3808,13.4917,13.3734,13.4843,2892500.0
2007-01-18 15:30:00,18.25,18.28,18.19,18.25,4534900.0,13.4917,13.5139,13.4474,13.4917,4534900.0
2007-01-19 09:30:00,18.16,18.24,18.09,18.12,6523700.0,13.4252,13.4843,13.3734,13.3956,6523700.0
2007-01-19 10:00:00,18.13,18.35,18.12,18.35,4344800.0,13.403,13.5657,13.3956,13.5657,4344800.0
2007-01-19 10:30:00,18.34,18.39,18.29,18.37,2728200.0,13.5583,13.5952,13.5213,13.5804,2728200.0
2007-01-19 11:00:00,18.37,18.48,18.35,18.42,3291700.0,13.5804,13.6618,13.5657,13.6174,3291700.0
2007-01-19 11:30:00,18.42,18.42,18.3,18.37,1797900.0,13.6174,13.6174,13.5287,13.5804,1797900.0
2007-01-19 12:00:00,18.37,18.41,18.3,18.32,2004900.0,13.5804,13.61,13.5287,13.5435,2004900.0
2007-01-19 12:30:00,18.33,18.33,18.23,18.33,1613200.0,13.5509,13.5509,13.4769,13.5509,1613200.0
2007-01-19 13:00:00,18.32,18.37,18.32,18.36,1157300.0,13.5435,13.5804,13.5435,13.573,1157300.0
2007-01-19 13:30:00,18.36,18.37,18.28,18.31,1143800.0,13.573,13.5804,13.5139,13.5361,1143800.0
2007-01-19 14:00:00,18.31,18.33,18.26,18.26,2269900.0,13.5361,13.5509,13.4991,13.4991,2269900.0
2007-01-19 14:30:00,18.26,18.27,18.18,18.23,2018800.0,13.4991,13.5065,13.44,13.4769,2018800.0
2007-01-19 15:00:00,18.23,18.3,18.23,18.26,1283700.0,13.4769,13.5287,13.4769,13.4991,1283700.0
2007-01-19 15:30:00,18.26,18.3,18.2,18.23,2307700.0,13.4991,13.5287,13.4548,13.4769,2307700.0
2007-01-22 09:30:00,18.26,18.32,18.13,18.2,1772700.0,13.4991,13.5435,13.403,13.4548,1772700.0
2007-01-22 10:00:00,18.2,18.2,17.97,18.0,3805200.0,13.4548,13.4548,13.2847,13.3069,3805200.0
2007-01-22 10:30:00,18.0,18.06,17.95,17.98,2314500.0,13.3069,13.3513,13.2699,13.2921,2314500.0
2007-01-22 11:00:00,17.97,17.98,17.85,17.87,2584600.0,13.2847,13.2921,13.196,13.2108,2584600.0
2007-01-22 11:30:00,17.87,17.92,17.86,17.89,2193200.0,13.2108,13.2478,13.2034,13.2256,2193200.0
2007-01-22 12:00:00,17.89,17.91,17.85,17.9,1440700.0,13.2256,13.2404,13.196,13.233,1440700.0
2007-01-22 12:30:00,17.9,17.93,17.87,17.88,1602200.0,13.233,13.2552,13.2108,13.2182,1602200.0
2007-01-22 13:00:00,17.87,17.93,17.87,17.91,1465300.0,13.2108,13.2552,13.2108,13.2404,1465300.0
2007-01-22 13:30:00,17.91,17.92,17.87,17.91,1899300.0,13.2404,13.2478,13.2108,13.2404,1899300.0
2007-01-22 14:00:00,17.91,17.99,17.88,17.96,2690300.0,13.2404,13.2995,13.2182,13.2773,2690300.0
2007-01-22 14:30:00,17.96,17.97,17.93,17.96,1818100.0,13.2773,13.2847,13.2552,13.2773,1818100.0
2007-01-22 15:00:00,17.97,17.98,17.93,17.97,1982000.0,13.2847,13.2921,13.2552,13.2847,1982000.0
2007-01-22 15:30:00,17.96,17.98,17.93,17.96,2953600.0,13.2773,13.2921,13.2552,13.2773,2953600.0
2007-01-23 09:30:00,17.95,18.0,17.88,17.98,4329300.0,13.2699,13.3069,13.2182,13.2921,4329300.0
2007-01-23 10:00:00,17.98,18.0,17.86,17.99,3529100.0,13.2921,13.3069,13.2034,13.2995,3529100.0
2007-01-23 10:30:00,17.98,17.99,17.89,17.89,2063700.0,13.2921,13.2995,13.2256,13.2256,2063700.0
2007-01-23 11:00:00,17.9,17.98,17.89,17.97,1374700.0,13.233,13.2921,13.2256,13.2847,1374700.0
2007-01-23 11:30:00,17.97,17.98,17.93,17.96,859700.0,13.2847,13.2921,13.2552,13.2773,859700.0
2007-01-23 12:00:00,17.97,17.97,17.91,17.93,710400.0,13.2847,13.2847,13.2404,13.2552,710400.0
2007-01-23 12:30:00,17.94,17.95,17.88,17.93,867100.0,13.2625,13.2699,13.2182,13.2552,867100.0
2007-01-23 13:00:00,17.93,17.96,17.89,17.91,1659200.0,13.2552,13.2773,13.2256,13.2404,1659200.0
2007-01-23 13:30:00,17.91,17.91,17.84,17.86,1296500.0,13.2404,13.2404,13.1886,13.2034,1296500.0
2007-01-23 14:00:00,17.86,17.88,17.78,17.78,2144000.0,13.2034,13.2182,13.1443,13.1443,2144000.0
2007-01-23 14:30:00,17.79,17.79,17.57,17.57,6111100.0,13.1517,13.1517,12.989,12.989,6111100.0
2007-01-23 15:00:00,17.58,17.6,17.48,17.5,4737500.0,12.9964,13.0112,12.9225,12.9373,4737500.0
2007-01-23 15:30:00,17.49,17.5,17.42,17.47,7395800.0,12.9299,12.9373,12.8781,12.9151,7395800.0
2007-01-24 09:30:00,17.56,17.78,17.43,17.5,5622200.0,12.9816,13.1443,12.8855,12.9373,5622200.0
2007-01-24 10:00:00,17.49,17.63,17.45,17.55,4125200.0,12.9299,13.0334,12.9003,12.9742,4125200.0
2007-01-24 10:30:00,17.55,17.6,17.5,17.55,4258400.0,12.9742,13.0112,12.9373,12.9742,4258400.0
2007-01-24 11:00:00,17.55,17.6,17.51,17.53,3328500.0,12.9742,13.0112,12.9447,12.9594,3328500.0
2007-01-24 11:30:00,17.53,17.55,17.5,17.51,1883600.0,12.9594,12.9742,12.9373,12.9447,1883600.0
2007-01-24 12:00:00,17.51,17.53,17.48,17.51,1824100.0,12.9447,12.9594,12.9225,12.9447,1824100.0
2007-01-24 12:30:00,17.51,17.55,17.49,17.5,1715800.0,12.9447,12.9742,12.9299,12.9373,1715800.0
2007-01-24 13:00:00,17.5,17.5,17.41,17.41,2668200.0,12.9373,12.9373,12.8707,12.8707,2668200.0
2007-01-24 13:30:00,17.41,17.46,17.38,17.45,2664100.0,12.8707,12.9077,12.8486,12.9003,2664100.0
2007-01-24 14:00:00,17.45,17.46,17.35,17.43,2835300.0,12.9003,12.9077,12.8264,12.8855,2835300.0
2007-01-24 14:30:00,17.43,17.54,17.39,17.53,1825200.0,12.8855,12.9668,12.8559,12.9594,1825200.0
2007-01-24 15:00:00,17.53,17.66,17.48,17.65,12877200.0,12.9594,13.0556,12.9225,13.0482,12877200.0
2007-01-24 15:30:00,17.65,17.68,17.54,17.59,4067600.0,13.0482,13.0703,12.9668,13.0038,4067600.0
2007-01-25 09:30:00,17.67,17.88,17.63,17.82,3778200.0,13.0629,13.2182,13.0334,13.1738,3778200.0
2007-01-25 10:00:00,17.82,17.84,17.67,17.71,4164600.0,13.1738,13.1886,13.0629,13.0925,4164600.0
2007-01-25 10:30:00,17.71,17.77,17.59,17.71,2522400.0,13.0925,13.1369,13.0038,13.0925,2522400.0
2007-01-25 11:00:00,17.71,17.77,17.7,17.71,1160900.0,13.0925,13.1369,13.0851,13.0925,1160900.0
2007-01-25 11:30:00,17.71,17.75,17.67,17.68,958900.0,13.0925,13.1221,13.0629,13.0703,958900.0
2007-01-25 12:00:00,17.68,17.7,17.56,17.63,1731100.0,13.0703,13.0851,12.9816,13.0334,1731100.0
2007-01-25 12:30:00,17.63,17.7,17.62,17.68,1242200.0,13.0334,13.0851,13.026,13.0703,1242200.0
2007-01-25 13:00:00,17.68,17.73,17.64,17.73,893800.0,13.0703,13.1073,13.0408,13.1073,893800.0
2007-01-25 13:30:00,17.72,17.73,17.6,17.6,1340500.0,13.0999,13.1073,13.0112,13.0112,1340500.0
2007-01-25 14:00:00,17.6,17.63,17.54,17.57,2441600.0,13.0112,13.0334,12.9668,12.989,2441600.0
2007-01-25 14:30:00,17.57,17.59,17.52,17.54,1192100.0,12.989,13.0038,12.9521,12.9668,1192100.0
2007-01-25 15:00:00,17.54,17.54,17.44,17.5,3358700.0,12.9668,12.9668,12.8929,12.9373,3358700.0
2007-01-25 15:30:00,17.5,17.53,17.46,17.48,2804900.0,12.9373,12.9594,12.9077,12.9225,2804900.0
2007-01-26 09:30:00,17.58,17.64,17.48,17.61,2111500.0,12.9964,13.0408,12.9225,13.0186,2111500.0
2007-01-26 10:00:00,17.61,17.8,17.6,17.8,3775400.0,13.0186,13.1591,13.0112,13.1591,3775400.0
2007-01-26 10:30:00,17.8,17.9,17.72,17.77,3206900.0,13.1591,13.233,13.0999,13.1369,3206900.0
2007-01-26 11:00:00,17.77,17.83,17.74,17.8,1731300.0,13.1369,13.1812,13.1147,13.1591,1731300.0
2007-01-26 11:30:00,17.81,17.86,17.75,17.85,2020000.0,13.1664,13.2034,13.1221,13.196,2020000.0
2007-01-26 12:00:00,17.85,17.9,17.81,17.81,1334400.0,13.196,13.233,13.1664,13.1664,1334400.0
2007-01-26 12:30:00,17.81,17.88,17.81,17.86,1516700.0,13.1664,13.2182,13.1664,13.2034,1516700.0
2007-01-26 13:00:00,17.85,17.87,17.78,17.84,1907300.0,13.196,13.2108,13.1443,13.1886,1907300.0
2007-01-26 13:30:00,17.84,17.89,17.84,17.88,1422000.0,13.1886,13.2256,13.1886,13.2182,1422000.0
2007-01-26 14:00:00,17.87,17.89,17.76,17.85,2010700.0,13.2108,13.2256,13.1295,13.196,2010700.0
2007-01-26 14:30:00,17.85,17.86,17.81,17.84,1726300.0,13.196,13.2034,13.1664,13.1886,1726300.0
2007-01-26 15:00:00,17.84,17.89,17.84,17.85,1605400.0,13.1886,13.2256,13.1886,13.196,1605400.0
2007-01-26 15:30:00,17.85,17.87,17.75,17.77,2702500.0,13.196,13.2108,13.1221,13.1369,2702500.0
2007-01-29 09:30:00,17.75,17.75,17.47,17.49,3409700.0,13.1221,13.1221,12.9151,12.9299,3409700.0
2007-01-29 10:00:00,17.49,17.62,17.49,17.52,2054700.0,12.9299,13.026,12.9299,12.9521,2054700.0
2007-01-29 10:30:00,17.51,17.67,17.51,17.65,1355200.0,12.9447,13.0629,12.9447,13.0482,1355200.0
2007-01-29 11:00:00,17.64,17.66,17.57,17.65,1384100.0,13.0408,13.0556,12.989,13.0482,1384100.0
2007-01-29 11:30:00,17.65,17.7,17.62,17.69,1117100.0,13.0482,13.0851,13.026,13.0777,1117100.0
2007-01-29 12:00:00,17.69,17.72,17.65,17.66,936700.0,13.0777,13.0999,13.0482,13.0556,936700.0
2007-01-29 12:30:00,17.66,17.8,17.66,17.78,1445800.0,13.0556,13.1591,13.0556,13.1443,1445800.0
2007-01-29 13:00:00,17.79,17.82,17.74,17.78,1240800.0,13.1517,13.1738,13.1147,13.1443,1240800.0
2007-01-29 13:30:00,17.78,17.8,17.61,17.62,1861600.0,13.1443,13.1591,13.0186,13.026,1861600.0
2007-01-29 14:00:00,17.62,17.65,17.57,17.58,2096800.0,13.026,13.0482,12.989,12.9964,2096800.0
2007-01-29 14:30:00,17.59,17.65,17.5,17.52,3776900.0,13.0038,13.0482,12.9373,12.9521,3776900.0
2007-01-29 15:00:00,17.51,17.59,17.51,17.54,2266800.0,12.9447,13.0038,12.9447,12.9668,2266800.0
2007-01-29 15:30:00,17.55,17.61,17.55,17.61,2330000.0,12.9742,13.0186,12.9742,13.0186,2330000.0
2007-01-30 09:30:00,17.7,17.75,17.62,17.68,2851000.0,13.0851,13.1221,13.026,13.0703,2851000.0
2007-01-30 10:00:00,17.68,17.7,17.58,17.67,4545300.0,13.0703,13.0851,12.9964,13.0629,4545300.0
2007-01-30 10:30:00,17.67,17.72,17.63,17.68,1386400.0,13.0629,13.0999,13.0334,13.0703,1386400.0
2007-01-30 11:00:00,17.68,17.77,17.66,17.71,1552600.0,13.0703,13.1369,13.0556,13.0925,1552600.0
2007-01-30 11:30:00,17.71,17.77,17.7,17.71,1329900.0,13.0925,13.1369,13.0851,13.0925,1329900.0
2007-01-30 12:00:00,17.72,17.76,17.7,17.72,779300.0,13.0999,13.1295,13.0851,13.0999,779300.0
2007-01-30 12:30:00,17.72,17.73,17.68,17.72,535900.0,13.0999,13.1073,13.0703,13.0999,535900.0
2007-01-30 13:00:00,17.73,17.73,17.67,17.72,1300300.0,13.1073,13.1073,13.0629,13.0999,1300300.0
2007-01-30 13:30:00,17.72,17.8,17.72,17.79,1021400.0,13.0999,13.1591,13.0999,13.1517,1021400.0
2007-01-30 14:00:00,17.78,17.81,17.76,17.8,1724200.0,13.1443,13.1664,13.1295,13.1591,1724200.0
2007-01-30 14:30:00,17.8,17.85,17.76,17.78,1386600.0,13.1591,13.196,13.1295,13.1443,1386600.0
2007-01-30 15:00:00,17.78,17.81,17.77,17.77,1158000.0,13.1443,13.1664,13.1369,13.1369,1158000.0
2007-01-30 15:30:00,17.77,17.81,17.75,17.79,2227100.0,13.1369,13.1664,13.1221,13.1517,2227100.0
2007-01-31 09:30:00,17.7,17.7,17.45,17.48,4232100.0,13.0851,13.0851,12.9003,12.9225,4232100.0
2007-01-31 10:00:00,17.48,17.64,17.48,17.56,2743700.0,12.9225,13.0408,12.9225,12.9816,2743700.0
2007-01-31 10:30:00,17.56,17.69,17.56,17.58,1720400.0,12.9816,13.0777,12.9816,12.9964,1720400.0
2007-01-31 11:00:00,17.58,17.6,17.5,17.53,1463500.0,12.9964,13.0112,12.9373,12.9594,1463500.0
2007-01-31 11:30:00,17.53,17.55,17.5,17.52,1357900.0,12.9594,12.9742,12.9373,12.9521,1357900.0
2007-01-31 12:00:00,17.52,17.54,17.49,17.5,1048400.0,12.9521,12.9668,12.9299,12.9373,1048400.0
2007-01-31 12:30:00,17.49,17.51,17.47,17.5,1005800.0,12.9299,12.9447,12.9151,12.9373,1005800.0
2007-01-31 13:00:00,17.51,17.55,17.5,17.54,505800.0,12.9447,12.9742,12.9373,12.9668,505800.0
2007-01-31 13:30:00,17.54,17.55,17.49,17.5,673500.0,12.9668,12.9742,12.9299,12.9373,673500.0
2007-01-31 14:00:00,17.51,17.61,17.47,17.54,1725800.0,12.9447,13.0186,12.9151,12.9668,1725800.0
2007-01-31 14:30:00,17.54,17.67,17.53,17.63,1937500.0,12.9668,13.0629,12.9594,13.0334,1937500.0
2007-01-31 15:00:00,17.63,17.73,17.62,17.72,1621000.0,13.0334,13.1073,13.026,13.0999,1621000.0
2007-01-31 15:30:00,17.72,17.76,17.69,17.7,2423700.0,13.0999,13.1295,13.0777,13.0851,2423700.0
2007-02-01 09:30:00,17.77,17.93,17.72,17.91,2183700.0,13.1369,13.2552,13.0999,13.2404,2183700.0
2007-02-01 10:00:00,17.91,17.95,17.81,17.82,2875200.0,13.2404,13.2699,13.1664,13.1738,2875200.0
2007-02-01 10:30:00,17.82,17.94,17.82,17.89,2721600.0,13.1738,13.2625,13.1738,13.2256,2721600.0
2007-02-01 11:00:00,17.89,17.9,17.0,17.88,2582600.0,13.2256,13.233,12.5676,13.2182,2582600.0
2007-02-01 11:30:00,17.88,17.92,17.82,17.91,1399500.0,13.2182,13.2478,13.1738,13.2404,1399500.0
2007-02-01 12:00:00,17.91,17.92,17.86,17.87,770900.0,13.2404,13.2478,13.2034,13.2108,770900.0
2007-02-01 12:30:00,17.86,17.88,17.82,17.85,761600.0,13.2034,13.2182,13.1738,13.196,761600.0
2007-02-01 13:00:00,17.85,17.86,17.83,17.83,410900.0,13.196,13.2034,13.1812,13.1812,410900.0
2007-02-01 13:30:00,17.83,17.88,17.81,17.82,754800.0,13.1812,13.2182,13.1664,13.1738,754800.0
2007-02-01 14:00:00,17.83,17.88,17.79,17.84,974400.0,13.1812,13.2182,13.1517,13.1886,974400.0
2007-02-01 14:30:00,17.85,17.88,17.81,17.86,861000.0,13.196,13.2182,13.1664,13.2034,861000.0
2007-02-01 15:00:00,17.85,17.93,17.84,17.91,1323000.0,13.196,13.2552,13.1886,13.2404,1323000.0
2007-02-01 15:30:00,17.91,17.93,17.87,17.93,2941800.0,13.2404,13.2552,13.2108,13.2552,2941800.0
2007-02-02 09:30:00,17.99,18.11,17.87,18.09,3618900.0,13.2995,13.3882,13.2108,13.3734,3618900.0
2007-02-02 10:00:00,18.09,18.27,18.08,18.25,3954600.0,13.3734,13.5065,13.366,13.4917,3954600.0
2007-02-02 10:30:00,18.26,18.36,18.2,18.34,2922900.0,13.4991,13.573,13.4548,13.5583,2922900.0
2007-02-02 11:00:00,18.34,18.34,18.25,18.25,1693200.0,13.5583,13.5583,13.4917,13.4917,1693200.0
2007-02-02 11:30:00,18.26,18.28,18.19,18.26,1629700.0,13.4991,13.5139,13.4474,13.4991,1629700.0
2007-02-02 12:00:00,18.26,18.3,18.24,18.24,969800.0,13.4991,13.5287,13.4843,13.4843,969800.0
2007-02-02 12:30:00,18.25,18.28,18.22,18.24,1330600.0,13.4917,13.5139,13.4695,13.4843,1330600.0
2007-02-02 13:00:00,18.25,18.27,18.23,18.25,893100.0,13.4917,13.5065,13.4769,13.4917,893100.0
2007-02-02 13:30:00,18.26,18.26,18.2,18.24,944300.0,13.4991,13.4991,13.4548,13.4843,944300.0
2007-02-02 14:00:00,18.25,18.26,18.13,18.16,1942400.0,13.4917,13.4991,13.403,13.4252,1942400.0
2007-02-02 14:30:00,18.16,18.2,18.13,18.15,1277500.0,13.4252,13.4548,13.403,13.4178,1277500.0
2007-02-02 15:00:00,18.14,18.22,18.14,18.15,1481900.0,13.4104,13.4695,13.4104,13.4178,1481900.0
2007-02-02 15:30:00,18.15,18.18,18.08,18.14,3105100.0,13.4178,13.44,13.366,13.4104,3105100.0
2007-02-05 09:30:00,18.18,18.27,18.11,18.11,4031700.0,13.44,13.5065,13.3882,13.3882,4031700.0
2007-02-05 10:00:00,18.11,18.12,18.02,18.1,3592400.0,13.3882,13.3956,13.3217,13.3808,3592400.0
2007-02-05 10:30:00,18.1,18.11,17.99,18.04,2568800.0,13.3808,13.3882,13.2995,13.3365,2568800.0
2007-02-05 11:00:00,18.03,18.07,18.02,18.06,1308900.0,13.3291,13.3587,13.3217,13.3513,1308900.0
2007-02-05 11:30:00,18.05,18.11,18.05,18.1,1039400.0,13.3439,13.3882,13.3439,13.3808,1039400.0
2007-02-05 12:00:00,18.1,18.11,18.07,18.08,520700.0,13.3808,13.3882,13.3587,13.366,520700.0
2007-02-05 12:30:00,18.07,18.13,18.07,18.13,1271000.0,13.3587,13.403,13.3587,13.403,1271000.0
2007-02-05 13:00:00,18.12,18.16,18.12,18.13,1350400.0,13.3956,13.4252,13.3956,13.403,1350400.0
2007-02-05 13:30:00,18.13,18.15,18.11,18.13,921800.0,13.403,13.4178,13.3882,13.403,921800.0
2007-02-05 14:00:00,18.12,18.2,18.12,18.17,1328400.0,13.3956,13.4548,13.3956,13.4326,1328400.0
2007-02-05 14:30:00,18.16,18.2,18.14,18.18,1208600.0,13.4252,13.4548,13.4104,13.44,1208600.0
2007-02-05 15:00:00,18.18,18.21,18.14,18.16,2368800.0,13.44,13.4622,13.4104,13.4252,2368800.0
2007-02-05 15:30:00,18.16,18.19,18.1,18.1,2535200.0,13.4252,13.4474,13.3808,13.3808,2535200.0
2007-02-06 09:30:00,18.08,18.15,18.02,18.05,2036200.0,13.366,13.4178,13.3217,13.3439,2036200.0
2007-02-06 10:00:00,18.05,18.08,18.01,18.06,1946900.0,13.3439,13.366,13.3143,13.3513,1946900.0
2007-02-06 10:30:00,18.06,18.06,17.89,17.9,2455500.0,13.3513,13.3513,13.2256,13.233,2455500.0
2007-02-06 11:00:00,17.91,17.98,17.87,17.97,2121600.0,13.2404,13.2921,13.2108,13.2847,2121600.0
2007-02-06 11:30:00,17.96,18.01,17.91,17.94,1528100.0,13.2773,13.3143,13.2404,13.2625,1528100.0
2007-02-06 12:00:00,17.94,18.01,17.93,18.0,997400.0,13.2625,13.3143,13.2552,13.3069,997400.0
2007-02-06 12:30:00,18.0,18.02,17.98,18.0,733700.0,13.3069,13.3217,13.2921,13.3069,733700.0
2007-02-06 13:00:00,18.0,18.1,17.99,18.07,1004800.0,13.3069,13.3808,13.2995,13.3587,1004800.0
2007-02-06 13:30:00,18.07,18.15,18.06,18.14,1232400.0,13.3587,13.4178,13.3513,13.4104,1232400.0
2007-02-06 14:00:00,18.14,18.17,18.06,18.12,1529300.0,13.4104,13.4326,13.3513,13.3956,1529300.0
2007-02-06 14:30:00,18.13,18.17,18.1,18.15,1034300.0,13.403,13.4326,13.3808,13.4178,1034300.0
2007-02-06 15:00:00,18.15,18.18,18.13,18.16,1194800.0,13.4178,13.44,13.403,13.4252,1194800.0
2007-02-06 15:30:00,18.15,18.2,18.14,18.17,2286100.0,13.4178,13.4548,13.4104,13.4326,2286100.0
2007-02-07 09:30:00,18.21,18.35,18.11,18.17,2704700.0,13.4622,13.5657,13.3882,13.4326,2704700.0
2007-02-07 10:00:00,18.17,18.3,18.15,18.25,1317100.0,13.4326,13.5287,13.4178,13.4917,1317100.0
2007-02-07 10:30:00,18.25,18.39,18.24,18.37,1431400.0,13.4917,13.5952,13.4843,13.5804,1431400.0
2007-02-07 11:00:00,18.37,18.45,18.35,18.41,1201400.0,13.5804,13.6396,13.5657,13.61,1201400.0
2007-02-07 11:30:00,18.4,18.42,18.36,18.41,875900.0,13.6026,13.6174,13.573,13.61,875900.0
2007-02-07 12:00:00,18.42,18.46,18.41,18.44,792600.0,13.6174,13.647,13.61,13.6322,792600.0
2007-02-07 12:30:00,18.43,18.44,18.39,18.43,584800.0,13.6248,13.6322,13.5952,13.6248,584800.0
2007-02-07 13:00:00,18.42,18.45,18.39,18.4,660000.0,13.6174,13.6396,13.5952,13.6026,660000.0
2007-02-07 13:30:00,18.4,18.45,18.39,18.39,774100.0,13.6026,13.6396,13.5952,13.5952,774100.0
2007-02-07 14:00:00,18.39,18.42,18.31,18.35,1514500.0,13.5952,13.6174,13.5361,13.5657,1514500.0
2007-02-07 14:30:00,18.35,18.35,18.21,18.22,1712100.0,13.5657,13.5657,13.4622,13.4695,1712100.0
2007-02-07 15:00:00,18.22,18.29,18.21,18.28,1096500.0,13.4695,13.5213,13.4622,13.5139,1096500.0
2007-02-07 15:30:00,18.27,18.28,18.21,18.26,1439600.0,13.5065,13.5139,13.4622,13.4991,1439600.0
2007-02-08 09:30:00,18.22,18.38,18.12,18.18,2486400.0,13.4695,13.5878,13.3956,13.44,2486400.0
2007-02-08 10:00:00,18.18,18.28,18.18,18.24,1390100.0,13.44,13.5139,13.44,13.4843,1390100.0
2007-02-08 10:30:00,18.24,18.31,18.22,18.25,1439000.0,13.4843,13.5361,13.4695,13.4917,1439000.0
2007-02-08 11:00:00,18.25,18.33,18.2,18.33,1110300.0,13.4917,13.5509,13.4548,13.5509,1110300.0
2007-02-08 11:30:00,18.33,18.33,18.25,18.28,622800.0,13.5509,13.5509,13.4917,13.5139,622800.0
2007-02-08 12:00:00,18.28,18.34,18.26,18.31,729000.0,13.5139,13.5583,13.4991,13.5361,729000.0
2007-02-08 12:30:00,18.3,18.35,18.27,18.27,685900.0,13.5287,13.5657,13.5065,13.5065,685900.0
2007-02-08 13:00:00,18.28,18.33,18.23,18.24,1258400.0,13.5139,13.5509,13.4769,13.4843,1258400.0
2007-02-08 13:30:00,18.25,18.28,18.21,18.27,730400.0,13.4917,13.5139,13.4622,13.5065,730400.0
2007-02-08 14:00:00,18.27,18.31,18.24,18.3,807100.0,13.5065,13.5361,13.4843,13.5287,807100.0
2007-02-08 14:30:00,18.3,18.37,18.27,18.37,1123900.0,13.5287,13.5804,13.5065,13.5804,1123900.0
2007-02-08 15:00:00,18.37,18.41,18.34,18.39,2057500.0,13.5804,13.61,13.5583,13.5952,2057500.0
2007-02-08 15:30:00,18.4,18.4,18.28,18.32,2758200.0,13.6026,13.6026,13.5139,13.5435,2758200.0
2007-02-09 09:30:00,18.39,18.48,18.31,18.39,5335200.0,13.5952,13.6618,13.5361,13.5952,5335200.0
2007-02-09 10:00:00,18.39,18.44,18.32,18.35,1959200.0,13.5952,13.6322,13.5435,13.5657,1959200.0
2007-02-09 10:30:00,18.35,18.4,18.3,18.32,2214200.0,13.5657,13.6026,13.5287,13.5435,2214200.0
2007-02-09 11:00:00,18.32,18.38,18.3,18.33,1365700.0,13.5435,13.5878,13.5287,13.5509,1365700.0
2007-02-09 11:30:00,18.32,18.37,18.32,18.35,676700.0,13.5435,13.5804,13.5435,13.5657,676700.0
2007-02-09 12:00:00,18.35,18.35,18.17,18.2,1733500.0,13.5657,13.5657,13.4326,13.4548,1733500.0
2007-02-09 12:30:00,18.2,18.2,18.0,18.02,4319700.0,13.4548,13.4548,13.3069,13.3217,4319700.0
2007-02-09 13:00:00,18.02,18.12,18.0,18.12,2253100.0,13.3217,13.3956,13.3069,13.3956,2253100.0
2007-02-09 13:30:00,18.11,18.12,17.9,18.05,2037500.0,13.3882,13.3956,13.233,13.3439,2037500.0
2007-02-09 14:00:00,18.04,18.13,18.02,18.09,1547300.0,13.3365,13.403,13.3217,13.3734,1547300.0
2007-02-09 14:30:00,18.09,18.1,17.94,18.02,1948800.0,13.3734,13.3808,13.2625,13.3217,1948800.0
2007-02-09 15:00:00,18.02,18.11,17.98,18.01,2241400.0,13.3217,13.3882,13.2921,13.3143,2241400.0
2007-02-09 15:30:00,18.01,18.03,17.92,17.95,3431200.0,13.3143,13.3291,13.2478,13.2699,3431200.0
2007-02-12 09:30:00,17.92,17.94,17.73,17.79,3255000.0,13.2478,13.2625,13.1073,13.1517,3255000.0
2007-02-12 10:00:00,17.79,17.93,17.76,17.91,1864900.0,13.1517,13.2552,13.1295,13.2404,1864900.0
2007-02-12 10:30:00,17.91,17.92,17.82,17.84,1245900.0,13.2404,13.2478,13.1738,13.1886,1245900.0
2007-02-12 11:00:00,17.84,17.9,17.79,17.8,1419900.0,13.1886,13.233,13.1517,13.1591,1419900.0
2007-02-12 11:30:00,17.8,17.9,17.79,17.86,1448300.0,13.1591,13.233,13.1517,13.2034,1448300.0
2007-02-12 12:00:00,17.86,17.89,17.86,17.88,774800.0,13.2034,13.2256,13.2034,13.2182,774800.0
2007-02-12 12:30:00,17.88,17.96,17.87,17.92,1320500.0,13.2182,13.2773,13.2108,13.2478,1320500.0
2007-02-12 13:00:00,17.93,17.94,17.9,17.92,874500.0,13.2552,13.2625,13.233,13.2478,874500.0
2007-02-12 13:30:00,17.91,17.94,17.86,17.94,1584200.0,13.2404,13.2625,13.2034,13.2625,1584200.0
2007-02-12 14:00:00,17.94,17.97,17.91,17.93,1199100.0,13.2625,13.2847,13.2404,13.2552,1199100.0
2007-02-12 14:30:00,17.93,17.93,17.84,17.88,1781800.0,13.2552,13.2552,13.1886,13.2182,1781800.0
2007-02-12 15:00:00,17.89,17.96,17.85,17.92,1525200.0,13.2256,13.2773,13.196,13.2478,1525200.0
2007-02-12 15:30:00,17.92,17.95,17.87,17.88,2700300.0,13.2478,13.2699,13.2108,13.2182,2700300.0
2007-02-13 09:30:00,17.99,18.09,17.94,18.07,2022500.0,13.3361,13.4102,13.299,13.3954,2022500.0
2007-02-13 10:00:00,18.07,18.1,17.95,18.07,2755200.0,13.3954,13.4176,13.3064,13.3954,2755200.0
2007-02-13 10:30:00,18.07,18.09,18.01,18.05,2110900.0,13.3954,13.4102,13.3509,13.3806,2110900.0
2007-02-13 11:00:00,18.05,18.13,18.05,18.08,2110600.0,13.3806,13.4399,13.3806,13.4028,2110600.0
2007-02-13 11:30:00,18.08,18.13,18.05,18.09,1277500.0,13.4028,13.4399,13.3806,13.4102,1277500.0
2007-02-13 12:00:00,18.08,18.12,18.06,18.08,1234600.0,13.4028,13.4325,13.388,13.4028,1234600.0
2007-02-13 12:30:00,18.08,18.15,18.08,18.14,1144300.0,13.4028,13.4547,13.4028,13.4473,1144300.0
2007-02-13 13:00:00,18.14,18.17,18.1,18.1,883700.0,13.4473,13.4695,13.4176,13.4176,883700.0
2007-02-13 13:30:00,18.11,18.15,18.08,18.12,928900.0,13.425,13.4547,13.4028,13.4325,928900.0
2007-02-13 14:00:00,18.12,18.16,18.1,18.11,1074400.0,13.4325,13.4621,13.4176,13.425,1074400.0
2007-02-13 14:30:00,18.11,18.15,18.1,18.13,1658000.0,13.425,13.4547,13.4176,13.4399,1658000.0
2007-02-13 15:00:00,18.14,18.18,18.11,18.15,2164800.0,13.4473,13.4769,13.425,13.4547,2164800.0
2007-02-13 15:30:00,18.16,18.23,18.14,18.2,3783100.0,13.4621,13.514,13.4473,13.4918,3783100.0
2007-02-14 09:30:00,18.62,18.86,18.42,18.7,12053400.0,13.8031,13.981,13.6549,13.8624,12053400.0
2007-02-14 10:00:00,18.7,18.98,18.7,18.9,7966200.0,13.8624,14.07,13.8624,14.0107,7966200.0
2007-02-14 10:30:00,18.91,18.97,18.84,18.92,4241300.0,14.0181,14.0626,13.9662,14.0255,4241300.0
2007-02-14 11:00:00,18.92,19.02,18.85,18.92,5749700.0,14.0255,14.0996,13.9736,14.0255,5749700.0
2007-02-14 11:30:00,18.92,18.95,18.86,18.87,2988800.0,14.0255,14.0477,13.981,13.9884,2988800.0
2007-02-14 12:00:00,18.88,18.94,18.87,18.9,2601500.0,13.9959,14.0403,13.9884,14.0107,2601500.0
2007-02-14 12:30:00,18.89,18.98,18.89,18.96,2047400.0,14.0033,14.07,14.0033,14.0552,2047400.0
2007-02-14 13:00:00,18.97,18.98,18.92,18.93,1858700.0,14.0626,14.07,14.0255,14.0329,1858700.0
2007-02-14 13:30:00,18.93,19.08,18.93,19.01,3783800.0,14.0329,14.1441,14.0329,14.0922,3783800.0
2007-02-14 14:00:00,19.01,19.08,18.97,19.0,2719700.0,14.0922,14.1441,14.0626,14.0848,2719700.0
2007-02-14 14:30:00,18.99,19.02,18.89,18.92,2332100.0,14.0774,14.0996,14.0033,14.0255,2332100.0
2007-02-14 15:00:00,18.93,18.97,18.89,18.9,2866500.0,14.0329,14.0626,14.0033,14.0107,2866500.0
2007-02-14 15:30:00,18.9,18.94,18.86,18.89,4375400.0,14.0107,14.0403,13.981,14.0033,4375400.0
2007-02-15 09:30:00,18.95,19.15,18.89,19.11,3166700.0,14.0477,14.196,14.0033,14.1664,3166700.0
2007-02-15 10:00:00,19.11,19.17,18.99,19.02,2495400.0,14.1664,14.2108,14.0774,14.0996,2495400.0
2007-02-15 10:30:00,19.02,19.05,18.86,18.88,2484400.0,14.0996,14.1219,13.981,13.9959,2484400.0
2007-02-15 11:00:00,18.88,18.95,18.87,18.93,1195200.0,13.9959,14.0477,13.9884,14.0329,1195200.0
2007-02-15 11:30:00,18.94,18.96,18.88,18.96,1624700.0,14.0403,14.0552,13.9959,14.0552,1624700.0
2007-02-15 12:00:00,18.95,18.95,18.9,18.94,1025100.0,14.0477,14.0477,14.0107,14.0403,1025100.0
2007-02-15 12:30:00,18.94,19.02,18.94,18.99,1329300.0,14.0403,14.0996,14.0403,14.0774,1329300.0
2007-02-15 13:00:00,18.99,19.06,18.97,19.03,1419700.0,14.0774,14.1293,14.0626,14.107,1419700.0
2007-02-15 13:30:00,19.03,19.08,19.0,19.06,1236500.0,14.107,14.1441,14.0848,14.1293,1236500.0
2007-02-15 14:00:00,19.07,19.13,19.02,19.06,1843400.0,14.1367,14.1812,14.0996,14.1293,1843400.0
2007-02-15 14:30:00,19.06,19.11,19.05,19.09,921400.0,14.1293,14.1664,14.1219,14.1515,921400.0
2007-02-15 15:00:00,19.08,19.1,19.02,19.07,1601400.0,14.1441,14.1589,14.0996,14.1367,1601400.0
2007-02-15 15:30:00,19.08,19.14,19.06,19.13,2760100.0,14.1441,14.1886,14.1293,14.1812,2760100.0
2007-02-16 09:30:00,19.06,19.13,18.92,19.06,4806200.0,14.1293,14.1812,14.0255,14.1293,4806200.0
2007-02-16 10:00:00,19.06,19.09,18.99,19.02,1892200.0,14.1293,14.1515,14.0774,14.0996,1892200.0
2007-02-16 10:30:00,19.02,19.12,19.0,19.09,1226800.0,14.0996,14.1738,14.0848,14.1515,1226800.0
2007-02-16 11:00:00,19.1,19.11,19.01,19.04,665700.0,14.1589,14.1664,14.0922,14.1145,665700.0
2007-02-16 11:30:00,19.04,19.1,19.04,19.08,471600.0,14.1145,14.1589,14.1145,14.1441,471600.0
2007-02-16 12:00:00,19.08,19.11,19.04,19.08,726600.0,14.1441,14.1664,14.1145,14.1441,726600.0
2007-02-16 12:30:00,19.08,19.09,19.03,19.07,450800.0,14.1441,14.1515,14.107,14.1367,450800.0
2007-02-16 13:00:00,19.06,19.1,19.02,19.03,708500.0,14.1293,14.1589,14.0996,14.107,708500.0
2007-02-16 13:30:00,19.02,19.08,19.02,19.05,1733100.0,14.0996,14.1441,14.0996,14.1219,1733100.0
2007-02-16 14:00:00,19.05,19.09,19.04,19.09,528100.0,14.1219,14.1515,14.1145,14.1515,528100.0
2007-02-16 14:30:00,19.09,19.09,19.03,19.06,295900.0,14.1515,14.1515,14.107,14.1293,295900.0
2007-02-16 15:00:00,19.07,19.07,19.03,19.05,1017500.0,14.1367,14.1367,14.107,14.1219,1017500.0
2007-02-16 15:30:00,19.04,19.06,19.0,19.02,2668200.0,14.1145,14.1293,14.0848,14.0996,2668200.0
2007-02-20 09:30:00,18.83,18.83,18.54,18.63,5345900.0,13.9588,13.9588,13.7438,13.8105,5345900.0
2007-02-20 10:00:00,18.63,18.64,18.46,18.52,3517900.0,13.8105,13.8179,13.6845,13.729,3517900.0
2007-02-20 10:30:00,18.51,18.68,18.51,18.65,2199900.0,13.7216,13.8476,13.7216,13.8254,2199900.0
2007-02-20 11:00:00,18.66,18.84,18.65,18.79,2078200.0,13.8328,13.9662,13.8254,13.9291,2078200.0
2007-02-20 11:30:00,18.79,18.84,18.76,18.81,1887200.0,13.9291,13.9662,13.9069,13.944,1887200.0
2007-02-20 12:00:00,18.8,18.85,18.76,18.79,1351700.0,13.9365,13.9736,13.9069,13.9291,1351700.0
2007-02-20 12:30:00,18.79,18.83,18.75,18.8,1295300.0,13.9291,13.9588,13.8995,13.9365,1295300.0
2007-02-20 13:00:00,18.81,18.84,18.78,18.8,1507200.0,13.944,13.9662,13.9217,13.9365,1507200.0
2007-02-20 13:30:00,18.8,18.85,18.79,18.84,843200.0,13.9365,13.9736,13.9291,13.9662,843200.0
2007-02-20 14:00:00,18.83,18.85,18.8,18.83,1183900.0,13.9588,13.9736,13.9365,13.9588,1183900.0
2007-02-20 14:30:00,18.82,18.86,18.82,18.86,976600.0,13.9514,13.981,13.9514,13.981,976600.0
2007-02-20 15:00:00,18.86,18.87,18.82,18.83,2178200.0,13.981,13.9884,13.9514,13.9588,2178200.0
2007-02-20 15:30:00,18.82,18.83,18.71,18.74,4024500.0,13.9514,13.9588,13.8698,13.8921,4024500.0
2007-02-21 09:30:00,18.64,18.94,18.64,18.89,3330400.0,13.8179,14.0403,13.8179,14.0033,3330400.0
2007-02-21 10:00:00,18.89,19.0,18.87,18.97,2224400.0,14.0033,14.0848,13.9884,14.0626,2224400.0
2007-02-21 10:30:00,18.97,18.98,18.8,18.91,2057000.0,14.0626,14.07,13.9365,14.0181,2057000.0
2007-02-21 11:00:00,18.91,18.91,18.87,18.87,965400.0,14.0181,14.0181,13.9884,13.9884,965400.0
2007-02-21 11:30:00,18.87,18.93,18.87,18.9,1418600.0,13.9884,14.0329,13.9884,14.0107,1418600.0
2007-02-21 12:00:00,18.89,18.98,18.89,18.95,1014000.0,14.0033,14.07,14.0033,14.0477,1014000.0
2007-02-21 12:30:00,18.95,19.0,18.93,18.96,769500.0,14.0477,14.0848,14.0329,14.0552,769500.0
2007-02-21 13:00:00,18.96,18.97,18.92,18.96,1566200.0,14.0552,14.0626,14.0255,14.0552,1566200.0
2007-02-21 13:30:00,18.96,18.97,18.89,18.92,984800.0,14.0552,14.0626,14.0033,14.0255,984800.0
2007-02-21 14:00:00,18.92,18.98,18.89,18.97,1479700.0,14.0255,14.07,14.0033,14.0626,1479700.0
2007-02-21 14:30:00,18.97,19.0,18.97,18.99,964000.0,14.0626,14.0848,14.0626,14.0774,964000.0
2007-02-21 15:00:00,18.99,19.0,18.95,18.95,889100.0,14.0774,14.0848,14.0477,14.0477,889100.0
2007-02-21 15:30:00,18.95,18.99,18.95,18.98,1744100.0,14.0477,14.0774,14.0477,14.07,1744100.0
2007-02-22 09:30:00,19.1,19.37,19.05,19.33,4119200.0,14.1589,14.3591,14.1219,14.3294,4119200.0
2007-02-22 10:00:00,19.32,19.37,19.23,19.3,3619800.0,14.322,14.3591,14.2553,14.3072,3619800.0
2007-02-22 10:30:00,19.29,19.48,19.25,19.46,2600900.0,14.2998,14.4406,14.2701,14.4258,2600900.0
2007-02-22 11:00:00,19.47,19.47,19.21,19.27,3588400.0,14.4332,14.4332,14.2405,14.285,3588400.0
2007-02-22 11:30:00,19.27,19.28,19.06,19.26,3519500.0,14.285,14.2924,14.1293,14.2775,3519500.0
2007-02-22 12:00:00,19.26,19.27,19.19,19.27,1290900.0,14.2775,14.285,14.2257,14.285,1290900.0
2007-02-22 12:30:00,19.27,19.3,19.18,19.19,1326700.0,14.285,14.3072,14.2182,14.2257,1326700.0
2007-02-22 13:00:00,19.19,19.2,19.1,19.14,1862100.0,14.2257,14.2331,14.1589,14.1886,1862100.0
2007-02-22 13:30:00,19.14,19.19,19.05,19.08,1798700.0,14.1886,14.2257,14.1219,14.1441,1798700.0
2007-02-22 14:00:00,19.08,19.14,19.07,19.09,1356300.0,14.1441,14.1886,14.1367,14.1515,1356300.0
2007-02-22 14:30:00,19.09,19.1,19.02,19.07,1544500.0,14.1515,14.1589,14.0996,14.1367,1544500.0
2007-02-22 15:00:00,19.08,19.18,19.07,19.17,2045500.0,14.1441,14.2182,14.1367,14.2108,2045500.0
2007-02-22 15:30:00,19.18,19.21,19.11,19.18,3044300.0,14.2182,14.2405,14.1664,14.2182,3044300.0
2007-02-23 09:30:00,19.2,19.44,19.2,19.32,2890300.0,14.2331,14.411,14.2331,14.322,2890300.0
2007-02-23 10:00:00,19.32,19.47,19.3,19.34,2540900.0,14.322,14.4332,14.3072,14.3369,2540900.0
2007-02-23 10:30:00,19.34,19.41,19.19,19.25,2811500.0,14.3369,14.3887,14.2257,14.2701,2811500.0
2007-02-23 11:00:00,19.26,19.42,19.23,19.29,1504300.0,14.2775,14.3962,14.2553,14.2998,1504300.0
2007-02-23 11:30:00,19.28,19.3,19.28,19.3,948200.0,14.2924,14.3072,14.2924,14.3072,948200.0
2007-02-23 12:00:00,19.3,19.3,19.2,19.22,1543200.0,14.3072,14.3072,14.2331,14.2479,1543200.0
2007-02-23 12:30:00,19.22,19.24,19.1,19.2,2490600.0,14.2479,14.2627,14.1589,14.2331,2490600.0
2007-02-23 13:00:00,19.21,19.22,19.15,19.21,1058000.0,14.2405,14.2479,14.196,14.2405,1058000.0
2007-02-23 13:30:00,19.21,19.25,19.19,19.24,1206700.0,14.2405,14.2701,14.2257,14.2627,1206700.0
2007-02-23 14:00:00,19.23,19.27,19.21,19.23,718000.0,14.2553,14.285,14.2405,14.2553,718000.0
2007-02-23 14:30:00,19.23,19.28,19.22,19.25,1309300.0,14.2553,14.2924,14.2479,14.2701,1309300.0
2007-02-23 15:00:00,19.24,19.26,19.22,19.22,1074500.0,14.2627,14.2775,14.2479,14.2479,1074500.0
2007-02-23 15:30:00,19.22,19.23,19.16,19.17,2913600.0,14.2479,14.2553,14.2034,14.2108,2913600.0
2007-02-26 09:30:00,19.28,19.37,19.03,19.05,3394000.0,14.2924,14.3591,14.107,14.1219,3394000.0
2007-02-26 10:00:00,19.05,19.11,19.01,19.07,2124600.0,14.1219,14.1664,14.0922,14.1367,2124600.0
2007-02-26 10:30:00,19.08,19.11,19.0,19.04,2281200.0,14.1441,14.1664,14.0848,14.1145,2281200.0
2007-02-26 11:00:00,19.04,19.1,19.03,19.07,1915900.0,14.1145,14.1589,14.107,14.1367,1915900.0
2007-02-26 11:30:00,19.08,19.11,19.05,19.09,1538200.0,14.1441,14.1664,14.1219,14.1515,1538200.0
2007-02-26 12:00:00,19.09,19.1,19.04,19.07,1072200.0,14.1515,14.1589,14.1145,14.1367,1072200.0
2007-02-26 12:30:00,19.07,19.08,19.0,19.0,1362800.0,14.1367,14.1441,14.0848,14.0848,1362800.0
2007-02-26 13:00:00,19.0,19.01,18.95,18.98,792200.0,14.0848,14.0922,14.0477,14.07,792200.0
2007-02-26 13:30:00,18.98,19.01,18.96,19.0,1157200.0,14.07,14.0922,14.0552,14.0848,1157200.0
2007-02-26 14:00:00,19.0,19.01,18.98,19.0,1188000.0,14.0848,14.0922,14.07,14.0848,1188000.0
2007-02-26 14:30:00,18.99,19.07,18.99,19.06,1188000.0,14.0774,14.1367,14.0774,14.1293,1188000.0
2007-02-26 15:00:00,19.06,19.14,19.06,19.07,1422300.0,14.1293,14.1886,14.1293,14.1367,1422300.0
2007-02-26 15:30:00,19.07,19.1,19.05,19.1,1284000.0,14.1367,14.1589,14.1219,14.1589,1284000.0
2007-02-27 09:30:00,18.77,18.83,18.62,18.79,4258000.0,13.9143,13.9588,13.8031,13.9291,4258000.0
2007-02-27 10:00:00,18.79,18.97,18.79,18.9,3163500.0,13.9291,14.0626,13.9291,14.0107,3163500.0
2007-02-27 10:30:00,18.89,19.07,18.88,18.88,3237400.0,14.0033,14.1367,13.9959,13.9959,3237400.0
2007-02-27 11:00:00,18.87,18.94,18.83,18.89,1658300.0,13.9884,14.0403,13.9588,14.0033,1658300.0
2007-02-27 11:30:00,18.89,19.0,18.84,18.85,1623600.0,14.0033,14.0848,13.9662,13.9736,1623600.0
2007-02-27 12:00:00,18.85,18.85,18.76,18.81,1952000.0,13.9736,13.9736,13.9069,13.944,1952000.0
2007-02-27 12:30:00,18.82,18.93,18.79,18.86,1316200.0,13.9514,14.0329,13.9291,13.981,1316200.0
2007-02-27 13:00:00,18.86,18.87,18.73,18.73,1018900.0,13.981,13.9884,13.8847,13.8847,1018900.0
2007-02-27 13:30:00,18.73,18.77,18.66,18.71,1703400.0,13.8847,13.9143,13.8328,13.8698,1703400.0
2007-02-27 14:00:00,18.71,18.73,18.52,18.52,2102000.0,13.8698,13.8847,13.729,13.729,2102000.0
2007-02-27 14:30:00,18.52,18.61,18.46,18.52,3399500.0,13.729,13.7957,13.6845,13.729,3399500.0
2007-02-27 15:00:00,18.52,18.73,18.39,18.61,3577900.0,13.729,13.8847,13.6326,13.7957,3577900.0
2007-02-27 15:30:00,18.61,18.66,18.46,18.47,2524300.0,13.7957,13.8328,13.6845,13.6919,2524300.0
2007-02-28 09:30:00,18.48,18.65,18.47,18.61,3385800.0,13.6993,13.8254,13.6919,13.7957,3385800.0
2007-02-28 10:00:00,18.6,18.75,18.55,18.74,2830100.0,13.7883,13.8995,13.7512,13.8921,2830100.0
2007-02-28 10:30:00,18.74,18.8,18.66,18.75,2527300.0,13.8921,13.9365,13.8328,13.8995,2527300.0
2007-02-28 11:00:00,18.76,18.77,18.66,18.68,1480800.0,13.9069,13.9143,13.8328,13.8476,1480800.0
2007-02-28 11:30:00,18.68,18.71,18.54,18.61,2271100.0,13.8476,13.8698,13.7438,13.7957,2271100.0
2007-02-28 12:00:00,18.6,18.67,18.55,18.61,1438500.0,13.7883,13.8402,13.7512,13.7957,1438500.0
2007-02-28 12:30:00,18.62,18.68,18.61,18.66,712100.0,13.8031,13.8476,13.7957,13.8328,712100.0
2007-02-28 13:00:00,18.66,18.69,18.62,18.67,922400.0,13.8328,13.855,13.8031,13.8402,922400.0
2007-02-28 13:30:00,18.68,18.68,18.58,18.59,990600.0,13.8476,13.8476,13.7735,13.7809,990600.0
2007-02-28 14:00:00,18.59,18.63,18.55,18.59,1380400.0,13.7809,13.8105,13.7512,13.7809,1380400.0
2007-02-28 14:30:00,18.59,18.62,18.55,18.58,1915700.0,13.7809,13.8031,13.7512,13.7735,1915700.0
2007-02-28 15:00:00,18.58,18.62,18.53,18.61,1442500.0,13.7735,13.8031,13.7364,13.7957,1442500.0
2007-02-28 15:30:00,18.61,18.64,18.55,18.57,2851300.0,13.7957,13.8179,13.7512,13.766,2851300.0
2007-03-01 09:30:00,18.24,18.52,18.18,18.46,4970500.0,13.5214,13.729,13.4769,13.6845,4970500.0
2007-03-01 10:00:00,18.46,18.63,18.41,18.52,3547900.0,13.6845,13.8105,13.6474,13.729,3547900.0
2007-03-01 10:30:00,18.51,18.6,18.41,18.54,2185400.0,13.7216,13.7883,13.6474,13.7438,2185400.0
2007-03-01 11:00:00,18.53,18.65,18.39,18.62,2281000.0,13.7364,13.8254,13.6326,13.8031,2281000.0
2007-03-01 11:30:00,18.62,18.69,18.49,18.52,2208600.0,13.8031,13.855,13.7067,13.729,2208600.0
2007-03-01 12:00:00,18.52,18.55,18.45,18.48,1076000.0,13.729,13.7512,13.6771,13.6993,1076000.0
2007-03-01 12:30:00,18.47,18.53,18.46,18.5,798100.0,13.6919,13.7364,13.6845,13.7142,798100.0
2007-03-01 13:00:00,18.5,18.54,18.47,18.48,1144200.0,13.7142,13.7438,13.6919,13.6993,1144200.0
2007-03-01 13:30:00,18.48,18.53,18.42,18.51,1405900.0,13.6993,13.7364,13.6549,13.7216,1405900.0
2007-03-01 14:00:00,18.52,18.58,18.45,18.45,1315700.0,13.729,13.7735,13.6771,13.6771,1315700.0
2007-03-01 14:30:00,18.45,18.55,18.44,18.52,1860900.0,13.6771,13.7512,13.6697,13.729,1860900.0
2007-03-01 15:00:00,18.52,18.55,18.41,18.45,2443500.0,13.729,13.7512,13.6474,13.6771,2443500.0
2007-03-01 15:30:00,18.45,18.48,18.41,18.44,1866300.0,13.6771,13.6993,13.6474,13.6697,1866300.0
2007-03-02 09:30:00,18.29,18.37,18.19,18.24,4886300.0,13.5585,13.6178,13.4844,13.5214,4886300.0
2007-03-02 10:00:00,18.24,18.34,18.18,18.22,2419300.0,13.5214,13.5955,13.4769,13.5066,2419300.0
2007-03-02 10:30:00,18.22,18.25,18.2,18.22,2335400.0,13.5066,13.5288,13.4918,13.5066,2335400.0
2007-03-02 11:00:00,18.22,18.25,18.18,18.21,2618300.0,13.5066,13.5288,13.4769,13.4992,2618300.0
2007-03-02 11:30:00,18.2,18.21,18.06,18.11,2322400.0,13.4918,13.4992,13.388,13.425,2322400.0
2007-03-02 12:00:00,18.11,18.12,18.06,18.06,2059700.0,13.425,13.4325,13.388,13.388,2059700.0
2007-03-02 12:30:00,18.06,18.17,18.05,18.14,1920400.0,13.388,13.4695,13.3806,13.4473,1920400.0
2007-03-02 13:00:00,18.14,18.15,18.05,18.06,1324300.0,13.4473,13.4547,13.3806,13.388,1324300.0
2007-03-02 13:30:00,18.06,18.1,18.03,18.06,1622000.0,13.388,13.4176,13.3657,13.388,1622000.0
2007-03-02 14:00:00,18.07,18.09,18.02,18.05,1162100.0,13.3954,13.4102,13.3583,13.3806,1162100.0
2007-03-02 14:30:00,18.04,18.12,18.03,18.04,2207800.0,13.3732,13.4325,13.3657,13.3732,2207800.0
2007-03-02 15:00:00,18.05,18.1,18.03,18.08,2131000.0,13.3806,13.4176,13.3657,13.4028,2131000.0
2007-03-02 15:30:00,18.08,18.1,17.95,17.99,4167900.0,13.4028,13.4176,13.3064,13.3361,4167900.0
2007-03-05 09:30:00,17.87,18.17,17.84,18.09,4541300.0,13.2471,13.4695,13.2249,13.4102,4541300.0
2007-03-05 10:00:00,18.09,18.15,17.93,18.08,3831100.0,13.4102,13.4547,13.2916,13.4028,3831100.0
2007-03-05 10:30:00,18.09,18.09,17.96,17.99,4903100.0,13.4102,13.4102,13.3139,13.3361,4903100.0
2007-03-05 11:00:00,17.99,18.02,17.95,17.97,3468900.0,13.3361,13.3583,13.3064,13.3213,3468900.0
2007-03-05 11:30:00,17.97,17.97,17.85,17.87,2429900.0,13.3213,13.3213,13.2323,13.2471,2429900.0
2007-03-05 12:00:00,17.87,17.89,17.81,17.88,1827000.0,13.2471,13.262,13.2027,13.2545,1827000.0
2007-03-05 12:30:00,17.87,17.99,17.85,17.87,2473300.0,13.2471,13.3361,13.2323,13.2471,2473300.0
2007-03-05 13:00:00,17.86,18.0,17.86,18.0,1315700.0,13.2397,13.3435,13.2397,13.3435,1315700.0
2007-03-05 13:30:00,17.99,18.07,17.97,18.05,2029700.0,13.3361,13.3954,13.3213,13.3806,2029700.0
2007-03-05 14:00:00,18.06,18.1,18.0,18.02,2199200.0,13.388,13.4176,13.3435,13.3583,2199200.0
2007-03-05 14:30:00,18.02,18.04,17.97,18.02,1155000.0,13.3583,13.3732,13.3213,13.3583,1155000.0
2007-03-05 15:00:00,18.02,18.03,17.89,17.96,2999400.0,13.3583,13.3657,13.262,13.3139,2999400.0
2007-03-05 15:30:00,17.97,17.97,17.77,17.8,4329600.0,13.3213,13.3213,13.173,13.1952,4329600.0
2007-03-06 09:30:00,18.05,18.08,17.87,17.99,3234600.0,13.3806,13.4028,13.2471,13.3361,3234600.0
2007-03-06 10:00:00,18.0,18.02,17.93,18.0,1835200.0,13.3435,13.3583,13.2916,13.3435,1835200.0
2007-03-06 10:30:00,18.0,18.07,17.94,18.02,2425400.0,13.3435,13.3954,13.299,13.3583,2425400.0
2007-03-06 11:00:00,18.03,18.1,18.02,18.1,1284200.0,13.3657,13.4176,13.3583,13.4176,1284200.0
2007-03-06 11:30:00,18.1,18.14,18.07,18.11,1286000.0,13.4176,13.4473,13.3954,13.425,1286000.0
2007-03-06 12:00:00,18.12,18.15,18.1,18.13,859500.0,13.4325,13.4547,13.4176,13.4399,859500.0
2007-03-06 12:30:00,18.13,18.16,18.12,18.15,902800.0,13.4399,13.4621,13.4325,13.4547,902800.0
2007-03-06 13:00:00,18.14,18.17,18.11,18.16,922200.0,13.4473,13.4695,13.425,13.4621,922200.0
2007-03-06 13:30:00,18.16,18.21,18.16,18.19,1446400.0,13.4621,13.4992,13.4621,13.4844,1446400.0
2007-03-06 14:00:00,18.2,18.25,18.0,18.22,1944400.0,13.4918,13.5288,13.3435,13.5066,1944400.0
2007-03-06 14:30:00,18.22,18.27,18.2,18.21,1554200.0,13.5066,13.5437,13.4918,13.4992,1554200.0
2007-03-06 15:00:00,18.22,18.27,18.19,18.24,1759700.0,13.5066,13.5437,13.4844,13.5214,1759700.0
2007-03-06 15:30:00,18.24,18.24,18.14,18.17,2196100.0,13.5214,13.5214,13.4473,13.4695,2196100.0
2007-03-07 09:30:00,18.17,18.42,18.11,18.27,3888800.0,13.4695,13.6549,13.425,13.5437,3888800.0
2007-03-07 10:00:00,18.27,18.29,18.2,18.26,1812600.0,13.5437,13.5585,13.4918,13.5362,1812600.0
2007-03-07 10:30:00,18.27,18.27,18.15,18.16,1307600.0,13.5437,13.5437,13.4547,13.4621,1307600.0
2007-03-07 11:00:00,18.16,18.18,18.1,18.16,1216500.0,13.4621,13.4769,13.4176,13.4621,1216500.0
2007-03-07 11:30:00,18.15,18.2,18.11,18.2,1251300.0,13.4547,13.4918,13.425,13.4918,1251300.0
2007-03-07 12:00:00,18.19,18.25,18.18,18.21,962600.0,13.4844,13.5288,13.4769,13.4992,962600.0
2007-03-07 12:30:00,18.21,18.3,18.1,18.26,1572200.0,13.4992,13.5659,13.4176,13.5362,1572200.0
2007-03-07 13:00:00,18.26,18.32,18.21,18.31,1276500.0,13.5362,13.5807,13.4992,13.5733,1276500.0
2007-03-07 13:30:00,18.31,18.34,18.3,18.33,714800.0,13.5733,13.5955,13.5659,13.5881,714800.0
2007-03-07 14:00:00,18.33,18.34,18.26,18.3,1229100.0,13.5881,13.5955,13.5362,13.5659,1229100.0
2007-03-07 14:30:00,18.3,18.34,18.29,18.3,825600.0,13.5659,13.5955,13.5585,13.5659,825600.0
2007-03-07 15:00:00,18.3,18.35,18.26,18.27,1864500.0,13.5659,13.603,13.5362,13.5437,1864500.0
2007-03-07 15:30:00,18.28,18.3,18.2,18.21,1725700.0,13.5511,13.5659,13.4918,13.4992,1725700.0
2007-03-08 09:30:00,18.58,18.65,18.51,18.56,2881400.0,13.7735,13.8254,13.7216,13.7586,2881400.0
2007-03-08 10:00:00,18.56,18.66,18.52,18.6,3175900.0,13.7586,13.8328,13.729,13.7883,3175900.0
2007-03-08 10:30:00,18.6,18.61,18.55,18.58,1138100.0,13.7883,13.7957,13.7512,13.7735,1138100.0
2007-03-08 11:00:00,18.59,18.62,18.53,18.57,1146900.0,13.7809,13.8031,13.7364,13.766,1146900.0
2007-03-08 11:30:00,18.58,18.59,18.47,18.49,1460600.0,13.7735,13.7809,13.6919,13.7067,1460600.0
2007-03-08 12:00:00,18.49,18.51,18.46,18.48,1033800.0,13.7067,13.7216,13.6845,13.6993,1033800.0
2007-03-08 12:30:00,18.46,18.52,18.46,18.52,1074200.0,13.6845,13.729,13.6845,13.729,1074200.0
2007-03-08 13:00:00,18.51,18.59,18.51,18.57,1060200.0,13.7216,13.7809,13.7216,13.766,1060200.0
2007-03-08 13:30:00,18.58,18.6,18.55,18.55,930700.0,13.7735,13.7883,13.7512,13.7512,930700.0
2007-03-08 14:00:00,18.55,18.57,18.51,18.52,1187200.0,13.7512,13.766,13.7216,13.729,1187200.0
2007-03-08 14:30:00,18.52,18.54,18.46,18.5,1732700.0,13.729,13.7438,13.6845,13.7142,1732700.0
2007-03-08 15:00:00,18.51,18.53,18.47,18.49,1059600.0,13.7216,13.7364,13.6919,13.7067,1059600.0
2007-03-08 15:30:00,18.49,18.5,18.41,18.44,2043500.0,13.7067,13.7142,13.6474,13.6697,2043500.0
2007-03-09 09:30:00,18.64,18.64,18.3,18.33,2789500.0,13.8179,13.8179,13.5659,13.5881,2789500.0
2007-03-09 10:00:00,18.33,18.44,18.31,18.44,2173000.0,13.5881,13.6697,13.5733,13.6697,2173000.0
2007-03-09 10:30:00,18.44,18.46,18.4,18.42,1572300.0,13.6697,13.6845,13.64,13.6549,1572300.0
2007-03-09 11:00:00,18.41,18.42,18.32,18.38,1307900.0,13.6474,13.6549,13.5807,13.6252,1307900.0
2007-03-09 11:30:00,18.38,18.38,18.26,18.27,1317500.0,13.6252,13.6252,13.5362,13.5437,1317500.0
2007-03-09 12:00:00,18.27,18.31,18.23,18.28,1604600.0,13.5437,13.5733,13.514,13.5511,1604600.0
2007-03-09 12:30:00,18.28,18.31,18.17,18.24,1758800.0,13.5511,13.5733,13.4695,13.5214,1758800.0
2007-03-09 13:00:00,18.24,18.26,18.19,18.25,1492000.0,13.5214,13.5362,13.4844,13.5288,1492000.0
2007-03-09 13:30:00,18.25,18.26,18.19,18.19,801100.0,13.5288,13.5362,13.4844,13.4844,801100.0
2007-03-09 14:00:00,18.2,18.2,18.15,18.17,1197800.0,13.4918,13.4918,13.4547,13.4695,1197800.0
2007-03-09 14:30:00,18.17,18.27,18.14,18.27,1908900.0,13.4695,13.5437,13.4473,13.5437,1908900.0
2007-03-09 15:00:00,18.26,18.31,18.25,18.29,1009600.0,13.5362,13.5733,13.5288,13.5585,1009600.0
2007-03-09 15:30:00,18.28,18.35,18.26,18.33,3860600.0,13.5511,13.603,13.5362,13.5881,3860600.0
2007-03-12 09:30:00,18.29,18.49,18.26,18.41,3085600.0,13.5585,13.7067,13.5362,13.6474,3085600.0
2007-03-12 10:00:00,18.41,18.49,18.39,18.46,1682700.0,13.6474,13.7067,13.6326,13.6845,1682700.0
2007-03-12 10:30:00,18.47,18.5,18.44,18.5,874100.0,13.6919,13.7142,13.6697,13.7142,874100.0
2007-03-12 11:00:00,18.5,18.53,18.47,18.51,1357500.0,13.7142,13.7364,13.6919,13.7216,1357500.0
2007-03-12 11:30:00,18.51,18.55,18.5,18.54,779300.0,13.7216,13.7512,13.7142,13.7438,779300.0
2007-03-12 12:00:00,18.54,18.58,18.53,18.54,655500.0,13.7438,13.7735,13.7364,13.7438,655500.0
2007-03-12 12:30:00,18.54,18.57,18.51,18.57,449200.0,13.7438,13.766,13.7216,13.766,449200.0
2007-03-12 13:00:00,18.57,18.57,18.54,18.55,521000.0,13.766,13.766,13.7438,13.7512,521000.0
2007-03-12 13:30:00,18.55,18.57,18.53,18.57,488400.0,13.7512,13.766,13.7364,13.766,488400.0
2007-03-12 14:00:00,18.56,18.63,18.55,18.62,972300.0,13.7586,13.8105,13.7512,13.8031,972300.0
2007-03-12 14:30:00,18.62,18.65,18.6,18.61,833100.0,13.8031,13.8254,13.7883,13.7957,833100.0
2007-03-12 15:00:00,18.62,18.64,18.59,18.62,1447900.0,13.8031,13.8179,13.7809,13.8031,1447900.0
2007-03-12 15:30:00,18.61,18.63,18.56,18.58,2954600.0,13.7957,13.8105,13.7586,13.7735,2954600.0
2007-03-13 09:30:00,18.42,18.59,18.34,18.52,2851100.0,13.6549,13.7809,13.5955,13.729,2851100.0
2007-03-13 10:00:00,18.51,18.54,18.44,18.53,2003100.0,13.7216,13.7438,13.6697,13.7364,2003100.0
2007-03-13 10:30:00,18.53,18.59,18.51,18.56,1630600.0,13.7364,13.7809,13.7216,13.7586,1630600.0
2007-03-13 11:00:00,18.57,18.59,18.54,18.56,758000.0,13.766,13.7809,13.7438,13.7586,758000.0
2007-03-13 11:30:00,18.55,18.57,18.53,18.56,1016000.0,13.7512,13.766,13.7364,13.7586,1016000.0
2007-03-13 12:00:00,18.56,18.56,18.39,18.4,2357600.0,13.7586,13.7586,13.6326,13.64,2357600.0
2007-03-13 12:30:00,18.4,18.44,18.36,18.37,1880200.0,13.64,13.6697,13.6104,13.6178,1880200.0
2007-03-13 13:00:00,18.36,18.48,18.36,18.46,1337200.0,13.6104,13.6993,13.6104,13.6845,1337200.0
2007-03-13 13:30:00,18.46,18.46,18.33,18.35,2189700.0,13.6845,13.6845,13.5881,13.603,2189700.0
2007-03-13 14:00:00,18.35,18.39,18.24,18.32,2850700.0,13.603,13.6326,13.5214,13.5807,2850700.0
2007-03-13 14:30:00,18.33,18.47,18.3,18.4,3501200.0,13.5881,13.6919,13.5659,13.64,3501200.0
2007-03-13 15:00:00,18.4,18.47,18.38,18.41,1913700.0,13.64,13.6919,13.6252,13.6474,1913700.0
2007-03-13 15:30:00,18.41,18.43,18.32,18.34,3082400.0,13.6474,13.6623,13.5807,13.5955,3082400.0
2007-03-14 09:30:00,18.41,18.51,18.32,18.36,3159500.0,13.6474,13.7216,13.5807,13.6104,3159500.0
2007-03-14 10:00:00,18.36,18.42,18.21,18.36,2169700.0,13.6104,13.6549,13.4992,13.6104,2169700.0
2007-03-14 10:30:00,18.35,18.39,18.3,18.35,2276700.0,13.603,13.6326,13.5659,13.603,2276700.0
2007-03-14 11:00:00,18.35,18.37,18.32,18.34,877000.0,13.603,13.6178,13.5807,13.5955,877000.0
2007-03-14 11:30:00,18.34,18.35,18.24,18.27,911200.0,13.5955,13.603,13.5214,13.5437,911200.0
2007-03-14 12:00:00,18.26,18.27,18.15,18.23,1769100.0,13.5362,13.5437,13.4547,13.514,1769100.0
2007-03-14 12:30:00,18.23,18.27,18.15,18.2,1610100.0,13.514,13.5437,13.4547,13.4918,1610100.0
2007-03-14 13:00:00,18.21,18.37,18.17,18.3,2595100.0,13.4992,13.6178,13.4695,13.5659,2595100.0
2007-03-14 13:30:00,18.3,18.32,18.24,18.3,2334000.0,13.5659,13.5807,13.5214,13.5659,2334000.0
2007-03-14 14:00:00,18.29,18.4,18.26,18.39,2141700.0,13.5585,13.64,13.5362,13.6326,2141700.0
2007-03-14 14:30:00,18.4,18.46,18.28,18.38,1423500.0,13.64,13.6845,13.5511,13.6252,1423500.0
2007-03-14 15:00:00,18.38,18.47,18.34,18.39,2493600.0,13.6252,13.6919,13.5955,13.6326,2493600.0
2007-03-14 15:30:00,18.39,18.42,18.31,18.39,1670700.0,13.6326,13.6549,13.5733,13.6326,1670700.0
2007-03-15 09:30:00,18.42,18.47,18.33,18.47,1386200.0,13.6549,13.6919,13.5881,13.6919,1386200.0
2007-03-15 10:00:00,18.46,18.47,18.41,18.45,1017600.0,13.6845,13.6919,13.6474,13.6771,1017600.0
2007-03-15 10:30:00,18.44,18.49,18.43,18.48,835600.0,13.6697,13.7067,13.6623,13.6993,835600.0
2007-03-15 11:00:00,18.49,18.57,18.33,18.57,1641300.0,13.7067,13.766,13.5881,13.766,1641300.0
2007-03-15 11:30:00,18.57,18.58,18.49,18.51,1324600.0,13.766,13.7735,13.7067,13.7216,1324600.0
2007-03-15 12:00:00,18.52,18.53,18.5,18.52,915800.0,13.729,13.7364,13.7142,13.729,915800.0
2007-03-15 12:30:00,18.53,18.55,18.49,18.51,875200.0,13.7364,13.7512,13.7067,13.7216,875200.0
2007-03-15 13:00:00,18.52,18.52,18.49,18.5,559800.0,13.729,13.729,13.7067,13.7142,559800.0
2007-03-15 13:30:00,18.5,18.52,18.44,18.51,1373800.0,13.7142,13.729,13.6697,13.7216,1373800.0
2007-03-15 14:00:00,18.5,18.52,18.49,18.51,425700.0,13.7142,13.729,13.7067,13.7216,425700.0
2007-03-15 14:30:00,18.52,18.55,18.51,18.55,416500.0,13.729,13.7512,13.7216,13.7512,416500.0
2007-03-15 15:00:00,18.55,18.55,18.52,18.52,646600.0,13.7512,13.7512,13.729,13.729,646600.0
2007-03-15 15:30:00,18.52,18.59,18.5,18.57,1862200.0,13.729,13.7809,13.7142,13.766,1862200.0
2007-03-16 09:30:00,18.47,18.62,18.46,18.59,6432300.0,13.6919,13.8031,13.6845,13.7809,6432300.0
2007-03-16 10:00:00,18.59,18.62,18.56,18.6,1006900.0,13.7809,13.8031,13.7586,13.7883,1006900.0
2007-03-16 10:30:00,18.6,18.61,18.47,18.49,1312500.0,13.7883,13.7957,13.6919,13.7067,1312500.0
2007-03-16 11:00:00,18.49,18.52,18.38,18.4,1302400.0,13.7067,13.729,13.6252,13.64,1302400.0
2007-03-16 11:30:00,18.4,18.45,18.35,18.44,1182400.0,13.64,13.6771,13.603,13.6697,1182400.0
2007-03-16 12:00:00,18.44,18.48,18.43,18.47,562900.0,13.6697,13.6993,13.6623,13.6919,562900.0
2007-03-16 12:30:00,18.48,18.52,18.44,18.52,828200.0,13.6993,13.729,13.6697,13.729,828200.0
2007-03-16 13:00:00,18.51,18.55,18.48,18.51,576500.0,13.7216,13.7512,13.6993,13.7216,576500.0
2007-03-16 13:30:00,18.52,18.56,18.5,18.51,607300.0,13.729,13.7586,13.7142,13.7216,607300.0
2007-03-16 14:00:00,18.51,18.52,18.44,18.45,1221300.0,13.7216,13.729,13.6697,13.6771,1221300.0
2007-03-16 14:30:00,18.45,18.56,18.42,18.5,921800.0,13.6771,13.7586,13.6549,13.7142,921800.0
2007-03-16 15:00:00,18.5,18.56,18.43,18.47,926800.0,13.7142,13.7586,13.6623,13.6919,926800.0
2007-03-16 15:30:00,18.47,18.52,18.46,18.5,1758000.0,13.6919,13.729,13.6845,13.7142,1758000.0
2007-03-19 09:30:00,18.56,18.62,18.5,18.6,1781300.0,13.7586,13.8031,13.7142,13.7883,1781300.0
2007-03-19 10:00:00,18.61,18.62,18.55,18.59,1637900.0,13.7957,13.8031,13.7512,13.7809,1637900.0
2007-03-19 10:30:00,18.59,18.66,18.58,18.65,1600300.0,13.7809,13.8328,13.7735,13.8254,1600300.0
2007-03-19 11:00:00,18.65,18.7,18.63,18.63,1411200.0,13.8254,13.8624,13.8105,13.8105,1411200.0
2007-03-19 11:30:00,18.63,18.69,18.61,18.63,893100.0,13.8105,13.855,13.7957,13.8105,893100.0
2007-03-19 12:00:00,18.63,18.66,18.54,18.54,1180400.0,13.8105,13.8328,13.7438,13.7438,1180400.0
2007-03-19 12:30:00,18.55,18.56,18.46,18.46,1694300.0,13.7512,13.7586,13.6845,13.6845,1694300.0
2007-03-19 13:00:00,18.46,18.48,18.42,18.44,1607700.0,13.6845,13.6993,13.6549,13.6697,1607700.0
2007-03-19 13:30:00,18.43,18.48,18.4,18.4,1292300.0,13.6623,13.6993,13.64,13.64,1292300.0
2007-03-19 14:00:00,18.4,18.43,18.32,18.32,1479200.0,13.64,13.6623,13.5807,13.5807,1479200.0
2007-03-19 14:30:00,18.32,18.42,18.31,18.41,1713300.0,13.5807,13.6549,13.5733,13.6474,1713300.0
2007-03-19 15:00:00,18.42,18.45,18.39,18.43,2000300.0,13.6549,13.6771,13.6326,13.6623,2000300.0
2007-03-19 15:30:00,18.43,18.48,18.41,18.48,2583700.0,13.6623,13.6993,13.6474,13.6993,2583700.0
2007-03-20 09:30:00,18.43,18.52,18.38,18.4,1906400.0,13.6623,13.729,13.6252,13.64,1906400.0
2007-03-20 10:00:00,18.39,18.48,18.38,18.46,1759100.0,13.6326,13.6993,13.6252,13.6845,1759100.0
2007-03-20 10:30:00,18.45,18.51,18.39,18.48,958300.0,13.6771,13.7216,13.6326,13.6993,958300.0
2007-03-20 11:00:00,18.49,18.56,18.48,18.49,1172800.0,13.7067,13.7586,13.6993,13.7067,1172800.0
2007-03-20 11:30:00,18.48,18.55,18.48,18.52,442500.0,13.6993,13.7512,13.6993,13.729,442500.0
2007-03-20 12:00:00,18.51,18.55,18.45,18.52,1401500.0,13.7216,13.7512,13.6771,13.729,1401500.0
2007-03-20 12:30:00,18.52,18.55,18.51,18.54,757400.0,13.729,13.7512,13.7216,13.7438,757400.0
2007-03-20 13:00:00,18.54,18.6,18.49,18.5,949800.0,13.7438,13.7883,13.7067,13.7142,949800.0
2007-03-20 13:30:00,18.5,18.51,18.43,18.45,1327200.0,13.7142,13.7216,13.6623,13.6771,1327200.0
2007-03-20 14:00:00,18.46,18.48,18.41,18.43,1002100.0,13.6845,13.6993,13.6474,13.6623,1002100.0
2007-03-20 14:30:00,18.43,18.48,18.41,18.45,1340300.0,13.6623,13.6993,13.6474,13.6771,1340300.0
2007-03-20 15:00:00,18.45,18.49,18.44,18.47,1227500.0,13.6771,13.7067,13.6697,13.6919,1227500.0
2007-03-20 15:30:00,18.48,18.52,18.47,18.5,2065300.0,13.6993,13.729,13.6919,13.7142,2065300.0
2007-03-21 09:30:00,18.5,18.57,18.46,18.5,1951800.0,13.7142,13.766,13.6845,13.7142,1951800.0
2007-03-21 10:00:00,18.5,18.51,18.43,18.46,1732800.0,13.7142,13.7216,13.6623,13.6845,1732800.0
2007-03-21 10:30:00,18.47,18.51,18.42,18.5,1360100.0,13.6919,13.7216,13.6549,13.7142,1360100.0
2007-03-21 11:00:00,18.5,18.55,18.45,18.53,1636300.0,13.7142,13.7512,13.6771,13.7364,1636300.0
2007-03-21 11:30:00,18.53,18.54,18.49,18.5,871600.0,13.7364,13.7438,13.7067,13.7142,871600.0
2007-03-21 12:00:00,18.5,18.53,18.49,18.52,314700.0,13.7142,13.7364,13.7067,13.729,314700.0
2007-03-21 12:30:00,18.52,18.57,18.52,18.55,605100.0,13.729,13.766,13.729,13.7512,605100.0
2007-03-21 13:00:00,18.55,18.57,18.55,18.55,436000.0,13.7512,13.766,13.7512,13.7512,436000.0
2007-03-21 13:30:00,18.55,18.56,18.53,18.56,334600.0,13.7512,13.7586,13.7364,13.7586,334600.0
2007-03-21 14:00:00,18.55,18.71,18.53,18.65,2542700.0,13.7512,13.8698,13.7364,13.8254,2542700.0
2007-03-21 14:30:00,18.66,18.9,18.6,18.9,1880900.0,13.8328,14.0107,13.7883,14.0107,1880900.0
2007-03-21 15:00:00,18.9,18.93,18.75,18.76,2953700.0,14.0107,14.0329,13.8995,13.9069,2953700.0
2007-03-21 15:30:00,18.77,18.89,18.76,18.88,4073200.0,13.9143,14.0033,13.9069,13.9959,4073200.0
2007-03-22 09:30:00,18.96,18.96,18.78,18.82,2567200.0,14.0552,14.0552,13.9217,13.9514,2567200.0
2007-03-22 10:00:00,18.82,18.87,18.78,18.8,1377800.0,13.9514,13.9884,13.9217,13.9365,1377800.0
2007-03-22 10:30:00,18.8,18.83,18.68,18.71,1507000.0,13.9365,13.9588,13.8476,13.8698,1507000.0
2007-03-22 11:00:00,18.71,18.75,18.68,18.72,1613600.0,13.8698,13.8995,13.8476,13.8772,1613600.0
2007-03-22 11:30:00,18.71,18.77,18.68,18.75,810300.0,13.8698,13.9143,13.8476,13.8995,810300.0
2007-03-22 12:00:00,18.75,18.88,18.7,18.81,1484600.0,13.8995,13.9959,13.8624,13.944,1484600.0
2007-03-22 12:30:00,18.81,18.85,18.79,18.79,909500.0,13.944,13.9736,13.9291,13.9291,909500.0
2007-03-22 13:00:00,18.79,18.79,18.71,18.73,642600.0,13.9291,13.9291,13.8698,13.8847,642600.0
2007-03-22 13:30:00,18.74,18.75,18.68,18.74,752000.0,13.8921,13.8995,13.8476,13.8921,752000.0
2007-03-22 14:00:00,18.74,18.88,18.74,18.74,783900.0,13.8921,13.9959,13.8921,13.8921,783900.0
2007-03-22 14:30:00,18.74,18.79,18.73,18.77,486900.0,13.8921,13.9291,13.8847,13.9143,486900.0
2007-03-22 15:00:00,18.77,18.79,18.75,18.79,657400.0,13.9143,13.9291,13.8995,13.9291,657400.0
2007-03-22 15:30:00,18.79,18.81,18.77,18.8,991800.0,13.9291,13.944,13.9143,13.9365,991800.0
2007-03-23 09:30:00,18.77,18.92,18.73,18.78,2001200.0,13.9143,14.0255,13.8847,13.9217,2001200.0
2007-03-23 10:00:00,18.78,18.85,18.73,18.83,1376900.0,13.9217,13.9736,13.8847,13.9588,1376900.0
2007-03-23 10:30:00,18.83,18.85,18.74,18.78,1170600.0,13.9588,13.9736,13.8921,13.9217,1170600.0
2007-03-23 11:00:00,18.78,18.83,18.76,18.81,763200.0,13.9217,13.9588,13.9069,13.944,763200.0
2007-03-23 11:30:00,18.82,18.83,18.81,18.83,506000.0,13.9514,13.9588,13.944,13.9588,506000.0
2007-03-23 12:00:00,18.83,18.89,18.82,18.88,840700.0,13.9588,14.0033,13.9514,13.9959,840700.0
2007-03-23 12:30:00,18.87,18.9,18.87,18.88,674300.0,13.9884,14.0107,13.9884,13.9959,674300.0
2007-03-23 13:00:00,18.88,18.9,18.85,18.85,522500.0,13.9959,14.0107,13.9736,13.9736,522500.0
2007-03-23 13:30:00,18.85,18.87,18.83,18.86,628900.0,13.9736,13.9884,13.9588,13.981,628900.0
2007-03-23 14:00:00,18.87,18.88,18.83,18.84,746600.0,13.9884,13.9959,13.9588,13.9662,746600.0
2007-03-23 14:30:00,18.84,18.85,18.81,18.85,556200.0,13.9662,13.9736,13.944,13.9736,556200.0
2007-03-23 15:00:00,18.84,18.88,18.83,18.83,1016500.0,13.9662,13.9959,13.9588,13.9588,1016500.0
2007-03-23 15:30:00,18.83,18.84,18.78,18.78,1065700.0,13.9588,13.9662,13.9217,13.9217,1065700.0
2007-03-26 09:30:00,18.76,18.9,18.75,18.88,1240700.0,13.9069,14.0107,13.8995,13.9959,1240700.0
2007-03-26 10:00:00,18.88,18.88,18.55,18.62,2732600.0,13.9959,13.9959,13.7512,13.8031,2732600.0
2007-03-26 10:30:00,18.61,18.73,18.59,18.66,1302900.0,13.7957,13.8847,13.7809,13.8328,1302900.0
2007-03-26 11:00:00,18.66,18.7,18.62,18.67,672500.0,13.8328,13.8624,13.8031,13.8402,672500.0
2007-03-26 11:30:00,18.68,18.7,18.66,18.68,382200.0,13.8476,13.8624,13.8328,13.8476,382200.0
2007-03-26 12:00:00,18.68,18.73,18.67,18.71,326800.0,13.8476,13.8847,13.8402,13.8698,326800.0
2007-03-26 12:30:00,18.72,18.74,18.67,18.7,1517000.0,13.8772,13.8921,13.8402,13.8624,1517000.0
2007-03-26 13:00:00,18.7,18.74,18.69,18.73,640100.0,13.8624,13.8921,13.855,13.8847,640100.0
2007-03-26 13:30:00,18.74,18.75,18.7,18.75,404300.0,13.8921,13.8995,13.8624,13.8995,404300.0
2007-03-26 14:00:00,18.75,18.81,18.75,18.8,968600.0,13.8995,13.944,13.8995,13.9365,968600.0
2007-03-26 14:30:00,18.8,18.81,18.77,18.81,588000.0,13.9365,13.944,13.9143,13.944,588000.0
2007-03-26 15:00:00,18.81,18.84,18.79,18.82,751800.0,13.944,13.9662,13.9291,13.9514,751800.0
2007-03-26 15:30:00,18.83,18.89,18.82,18.89,1247100.0,13.9588,14.0033,13.9514,14.0033,1247100.0
2007-03-27 09:30:00,18.8,18.9,18.72,18.84,1739100.0,13.9365,14.0107,13.8772,13.9662,1739100.0
2007-03-27 10:00:00,18.83,18.89,18.76,18.81,1387400.0,13.9588,14.0033,13.9069,13.944,1387400.0
2007-03-27 10:30:00,18.8,18.88,18.78,18.84,774400.0,13.9365,13.9959,13.9217,13.9662,774400.0
2007-03-27 11:00:00,18.84,18.84,18.79,18.81,861700.0,13.9662,13.9662,13.9291,13.944,861700.0
2007-03-27 11:30:00,18.8,18.85,18.79,18.82,484200.0,13.9365,13.9736,13.9291,13.9514,484200.0
2007-03-27 12:00:00,18.82,18.82,18.79,18.81,513600.0,13.9514,13.9514,13.9291,13.944,513600.0
2007-03-27 12:30:00,18.81,18.84,18.8,18.83,218400.0,13.944,13.9662,13.9365,13.9588,218400.0
2007-03-27 13:00:00,18.83,18.84,18.82,18.83,252100.0,13.9588,13.9662,13.9514,13.9588,252100.0
2007-03-27 13:30:00,18.84,18.84,18.8,18.81,679800.0,13.9662,13.9662,13.9365,13.944,679800.0
2007-03-27 14:00:00,18.81,18.83,18.78,18.79,1172300.0,13.944,13.9588,13.9217,13.9291,1172300.0
2007-03-27 14:30:00,18.79,18.82,18.78,18.82,611300.0,13.9291,13.9514,13.9217,13.9514,611300.0
2007-03-27 15:00:00,18.81,18.84,18.81,18.83,467300.0,13.944,13.9662,13.944,13.9588,467300.0
2007-03-27 15:30:00,18.83,18.85,18.83,18.85,1034500.0,13.9588,13.9736,13.9588,13.9736,1034500.0
2007-03-28 09:30:00,18.75,18.83,18.72,18.8,1196000.0,13.8995,13.9588,13.8772,13.9365,1196000.0
2007-03-28 10:00:00,18.79,18.81,18.74,18.75,901200.0,13.9291,13.944,13.8921,13.8995,901200.0
2007-03-28 10:30:00,18.74,18.74,18.62,18.71,2534600.0,13.8921,13.8921,13.8031,13.8698,2534600.0
2007-03-28 11:00:00,18.71,18.72,18.67,18.69,1076100.0,13.8698,13.8772,13.8402,13.855,1076100.0
2007-03-28 11:30:00,18.69,18.7,18.65,18.65,638600.0,13.855,13.8624,13.8254,13.8254,638600.0
2007-03-28 12:00:00,18.65,18.8,18.65,18.75,2163800.0,13.8254,13.9365,13.8254,13.8995,2163800.0
2007-03-28 12:30:00,18.76,18.83,18.75,18.79,924200.0,13.9069,13.9588,13.8995,13.9291,924200.0
2007-03-28 13:00:00,18.8,18.8,18.75,18.76,449700.0,13.9365,13.9365,13.8995,13.9069,449700.0
2007-03-28 13:30:00,18.76,18.79,18.7,18.7,814400.0,13.9069,13.9291,13.8624,13.8624,814400.0
2007-03-28 14:00:00,18.71,18.72,18.64,18.7,1516700.0,13.8698,13.8772,13.8179,13.8624,1516700.0
2007-03-28 14:30:00,18.7,18.72,18.64,18.65,1016000.0,13.8624,13.8772,13.8179,13.8254,1016000.0
2007-03-28 15:00:00,18.65,18.72,18.64,18.7,1718800.0,13.8254,13.8772,13.8179,13.8624,1718800.0
2007-03-28 15:30:00,18.7,18.73,18.64,18.65,2332500.0,13.8624,13.8847,13.8179,13.8254,2332500.0
2007-03-29 09:30:00,18.85,18.89,18.61,18.66,1989200.0,13.9736,14.0033,13.7957,13.8328,1989200.0
2007-03-29 10:00:00,18.65,18.7,18.62,18.67,963100.0,13.8254,13.8624,13.8031,13.8402,963100.0
2007-03-29 10:30:00,18.67,18.69,18.47,18.49,2151000.0,13.8402,13.855,13.6919,13.7067,2151000.0
2007-03-29 11:00:00,18.48,18.52,18.43,18.51,1549100.0,13.6993,13.729,13.6623,13.7216,1549100.0
2007-03-29 11:30:00,18.51,18.54,18.41,18.42,1614800.0,13.7216,13.7438,13.6474,13.6549,1614800.0
2007-03-29 12:00:00,18.42,18.47,18.39,18.43,1331000.0,13.6549,13.6919,13.6326,13.6623,1331000.0
2007-03-29 12:30:00,18.43,18.45,18.38,18.39,934700.0,13.6623,13.6771,13.6252,13.6326,934700.0
2007-03-29 13:00:00,18.39,18.42,18.35,18.41,990500.0,13.6326,13.6549,13.603,13.6474,990500.0
2007-03-29 13:30:00,18.4,18.45,18.37,18.4,1058300.0,13.64,13.6771,13.6178,13.64,1058300.0
2007-03-29 14:00:00,18.39,18.65,18.32,18.35,1497400.0,13.6326,13.8254,13.5807,13.603,1497400.0
2007-03-29 14:30:00,18.35,18.42,18.33,18.39,945600.0,13.603,13.6549,13.5881,13.6326,945600.0
2007-03-29 15:00:00,18.39,18.49,18.36,18.49,1493800.0,13.6326,13.7067,13.6104,13.7067,1493800.0
2007-03-29 15:30:00,18.48,18.5,18.46,18.49,1545000.0,13.6993,13.7142,13.6845,13.7067,1545000.0
2007-03-30 09:30:00,18.54,18.56,18.38,18.43,2249100.0,13.7438,13.7586,13.6252,13.6623,2249100.0
2007-03-30 10:00:00,18.43,18.47,18.36,18.45,1737300.0,13.6623,13.6919,13.6104,13.6771,1737300.0
2007-03-30 10:30:00,18.45,18.54,18.41,18.53,1805800.0,13.6771,13.7438,13.6474,13.7364,1805800.0
2007-03-30 11:00:00,18.52,18.54,18.38,18.41,1277800.0,13.729,13.7438,13.6252,13.6474,1277800.0
2007-03-30 11:30:00,18.41,18.46,18.29,18.36,2853800.0,13.6474,13.6845,13.5585,13.6104,2853800.0
2007-03-30 12:00:00,18.37,18.39,18.31,18.32,2015500.0,13.6178,13.6326,13.5733,13.5807,2015500.0
2007-03-30 12:30:00,18.32,18.35,18.27,18.3,1198900.0,13.5807,13.603,13.5437,13.5659,1198900.0
2007-03-30 13:00:00,18.3,18.35,18.29,18.33,897700.0,13.5659,13.603,13.5585,13.5881,897700.0
2007-03-30 13:30:00,18.33,18.37,18.3,18.32,1089200.0,13.5881,13.6178,13.5659,13.5807,1089200.0
2007-03-30 14:00:00,18.32,18.5,18.31,18.38,1444900.0,13.5807,13.7142,13.5733,13.6252,1444900.0
2007-03-30 14:30:00,18.38,18.43,18.34,18.36,1177100.0,13.6252,13.6623,13.5955,13.6104,1177100.0
2007-03-30 15:00:00,18.36,18.37,18.32,18.32,887600.0,13.6104,13.6178,13.5807,13.5807,887600.0
2007-03-30 15:30:00,18.32,18.36,18.29,18.3,2269200.0,13.5807,13.6104,13.5585,13.5659,2269200.0
2007-04-02 09:30:00,18.29,18.47,18.29,18.46,3465000.0,13.5585,13.6919,13.5585,13.6845,3465000.0
2007-04-02 10:00:00,18.46,18.46,18.33,18.36,3724300.0,13.6845,13.6845,13.5881,13.6104,3724300.0
2007-04-02 10:30:00,18.36,18.41,18.32,18.36,2682400.0,13.6104,13.6474,13.5807,13.6104,2682400.0
2007-04-02 11:00:00,18.36,18.4,18.28,18.3,1958900.0,13.6104,13.64,13.5511,13.5659,1958900.0
2007-04-02 11:30:00,18.31,18.35,18.25,18.29,1243900.0,13.5733,13.603,13.5288,13.5585,1243900.0
2007-04-02 12:00:00,18.29,18.32,18.27,18.28,1110300.0,13.5585,13.5807,13.5437,13.5511,1110300.0
2007-04-02 12:30:00,18.29,18.31,18.24,18.25,964400.0,13.5585,13.5733,13.5214,13.5288,964400.0
2007-04-02 13:00:00,18.25,18.29,18.25,18.27,1117100.0,13.5288,13.5585,13.5288,13.5437,1117100.0
2007-04-02 13:30:00,18.27,18.29,18.21,18.24,886900.0,13.5437,13.5585,13.4992,13.5214,886900.0
2007-04-02 14:00:00,18.24,18.28,18.18,18.27,1966700.0,13.5214,13.5511,13.4769,13.5437,1966700.0
2007-04-02 14:30:00,18.28,18.3,18.25,18.28,1285700.0,13.5511,13.5659,13.5288,13.5511,1285700.0
2007-04-02 15:00:00,18.28,18.36,18.28,18.34,1219800.0,13.5511,13.6104,13.5511,13.5955,1219800.0
2007-04-02 15:30:00,18.34,18.36,18.33,18.35,1886400.0,13.5955,13.6104,13.5881,13.603,1886400.0
2007-04-03 09:30:00,18.42,18.53,18.25,18.36,1900500.0,13.6549,13.7364,13.5288,13.6104,1900500.0
2007-04-03 10:00:00,18.37,18.41,18.34,18.35,2880100.0,13.6178,13.6474,13.5955,13.603,2880100.0
2007-04-03 10:30:00,18.35,18.49,18.34,18.42,2199900.0,13.603,13.7067,13.5955,13.6549,2199900.0
2007-04-03 11:00:00,18.43,18.53,18.42,18.47,1581900.0,13.6623,13.7364,13.6549,13.6919,1581900.0
2007-04-03 11:30:00,18.47,18.51,18.45,18.48,1187100.0,13.6919,13.7216,13.6771,13.6993,1187100.0
2007-04-03 12:00:00,18.49,18.49,18.44,18.45,951500.0,13.7067,13.7067,13.6697,13.6771,951500.0
2007-04-03 12:30:00,18.45,18.45,18.41,18.41,722900.0,13.6771,13.6771,13.6474,13.6474,722900.0
2007-04-03 13:00:00,18.42,18.44,18.4,18.42,917200.0,13.6549,13.6697,13.64,13.6549,917200.0
2007-04-03 13:30:00,18.42,18.44,18.35,18.36,2351800.0,13.6549,13.6697,13.603,13.6104,2351800.0
2007-04-03 14:00:00,18.36,18.39,18.34,18.35,1311400.0,13.6104,13.6326,13.5955,13.603,1311400.0
2007-04-03 14:30:00,18.35,18.36,18.33,18.35,986300.0,13.603,13.6104,13.5881,13.603,986300.0
2007-04-03 15:00:00,18.34,18.38,18.33,18.38,1430500.0,13.5955,13.6252,13.5881,13.6252,1430500.0
2007-04-03 15:30:00,18.38,18.4,18.33,18.34,2093300.0,13.6252,13.64,13.5881,13.5955,2093300.0
2007-04-04 09:30:00,18.42,18.46,18.37,18.43,1702800.0,13.6549,13.6845,13.6178,13.6623,1702800.0
2007-04-04 10:00:00,18.43,18.49,18.38,18.44,1787100.0,13.6623,13.7067,13.6252,13.6697,1787100.0
2007-04-04 10:30:00,18.44,18.46,18.39,18.42,1265600.0,13.6697,13.6845,13.6326,13.6549,1265600.0
2007-04-04 11:00:00,18.41,18.54,18.41,18.53,1353500.0,13.6474,13.7438,13.6474,13.7364,1353500.0
2007-04-04 11:30:00,18.53,18.56,18.47,18.51,879200.0,13.7364,13.7586,13.6919,13.7216,879200.0
2007-04-04 12:00:00,18.5,18.58,18.5,18.53,1114100.0,13.7142,13.7735,13.7142,13.7364,1114100.0
2007-04-04 12:30:00,18.53,18.59,18.52,18.55,1138600.0,13.7364,13.7809,13.729,13.7512,1138600.0
2007-04-04 13:00:00,18.56,18.57,18.51,18.55,1259200.0,13.7586,13.766,13.7216,13.7512,1259200.0
2007-04-04 13:30:00,18.55,18.56,18.53,18.55,811100.0,13.7512,13.7586,13.7364,13.7512,811100.0
2007-04-04 14:00:00,18.55,18.63,18.55,18.63,823500.0,13.7512,13.8105,13.7512,13.8105,823500.0
2007-04-04 14:30:00,18.63,18.66,18.62,18.66,1184300.0,13.8105,13.8328,13.8031,13.8328,1184300.0
2007-04-04 15:00:00,18.65,18.71,18.64,18.66,1004300.0,13.8254,13.8698,13.8179,13.8328,1004300.0
2007-04-04 15:30:00,18.67,18.68,18.62,18.67,2659400.0,13.8402,13.8476,13.8031,13.8402,2659400.0
2007-04-05 09:30:00,18.67,18.79,18.61,18.78,2798300.0,13.8402,13.9291,13.7957,13.9217,2798300.0
2007-04-05 10:00:00,18.78,18.83,18.67,18.77,1602000.0,13.9217,13.9588,13.8402,13.9143,1602000.0
2007-04-05 10:30:00,18.77,18.79,18.7,18.73,1427400.0,13.9143,13.9291,13.8624,13.8847,1427400.0
2007-04-05 11:00:00,18.72,18.73,18.63,18.66,2229200.0,13.8772,13.8847,13.8105,13.8328,2229200.0
2007-04-05 11:30:00,18.65,18.68,18.6,18.67,1737400.0,13.8254,13.8476,13.7883,13.8402,1737400.0
2007-04-05 12:00:00,18.68,18.7,18.62,18.66,1118700.0,13.8476,13.8624,13.8031,13.8328,1118700.0
2007-04-05 12:30:00,18.65,18.66,18.63,18.65,389300.0,13.8254,13.8328,13.8105,13.8254,389300.0
2007-04-05 13:00:00,18.65,18.65,18.64,18.64,225300.0,13.8254,13.8254,13.8179,13.8179,225300.0
2007-04-05 13:30:00,18.64,18.66,18.63,18.65,542700.0,13.8179,13.8328,13.8105,13.8254,542700.0
2007-04-05 14:00:00,18.65,18.68,18.64,18.67,432600.0,13.8254,13.8476,13.8179,13.8402,432600.0
2007-04-05 14:30:00,18.66,18.69,18.66,18.66,461100.0,13.8328,13.855,13.8328,13.8328,461100.0
2007-04-05 15:00:00,18.67,18.68,18.65,18.65,679500.0,13.8402,13.8476,13.8254,13.8254,679500.0
2007-04-05 15:30:00,18.65,18.68,18.62,18.68,1977100.0,13.8254,13.8476,13.8031,13.8476,1977100.0
2007-04-09 09:30:00,18.72,18.75,18.61,18.72,2312900.0,13.8772,13.8995,13.7957,13.8772,2312900.0
2007-04-09 10:00:00,18.72,18.74,18.54,18.62,1986100.0,13.8772,13.8921,13.7438,13.8031,1986100.0
2007-04-09 10:30:00,18.61,18.65,18.55,18.64,1277000.0,13.7957,13.8254,13.7512,13.8179,1277000.0
2007-04-09 11:00:00,18.64,18.7,18.64,18.68,784200.0,13.8179,13.8624,13.8179,13.8476,784200.0
2007-04-09 11:30:00,18.68,18.68,18.59,18.62,803800.0,13.8476,13.8476,13.7809,13.8031,803800.0
2007-04-09 12:00:00,18.61,18.65,18.6,18.61,820700.0,13.7957,13.8254,13.7883,13.7957,820700.0
2007-04-09 12:30:00,18.61,18.64,18.6,18.62,768700.0,13.7957,13.8179,13.7883,13.8031,768700.0
2007-04-09 13:00:00,18.62,18.63,18.59,18.61,671900.0,13.8031,13.8105,13.7809,13.7957,671900.0
2007-04-09 13:30:00,18.62,18.64,18.61,18.63,900500.0,13.8031,13.8179,13.7957,13.8105,900500.0
2007-04-09 14:00:00,18.63,18.63,18.56,18.59,1172400.0,13.8105,13.8105,13.7586,13.7809,1172400.0
2007-04-09 14:30:00,18.59,18.67,18.58,18.67,1300600.0,13.7809,13.8402,13.7735,13.8402,1300600.0
2007-04-09 15:00:00,18.67,18.67,18.63,18.67,1546300.0,13.8402,13.8402,13.8105,13.8402,1546300.0
2007-04-09 15:30:00,18.66,18.71,18.64,18.64,1484900.0,13.8328,13.8698,13.8179,13.8179,1484900.0
2007-04-10 09:30:00,18.94,19.12,18.85,19.06,7443800.0,14.0403,14.1738,13.9736,14.1293,7443800.0
2007-04-10 10:00:00,19.05,19.12,19.03,19.07,3322300.0,14.1219,14.1738,14.107,14.1367,3322300.0
2007-04-10 10:30:00,19.08,19.19,19.07,19.14,4921700.0,14.1441,14.2257,14.1367,14.1886,4921700.0
2007-04-10 11:00:00,19.13,19.18,19.11,19.16,2747500.0,14.1812,14.2182,14.1664,14.2034,2747500.0
2007-04-10 11:30:00,19.16,19.2,19.15,19.19,1831000.0,14.2034,14.2331,14.196,14.2257,1831000.0
2007-04-10 12:00:00,19.2,19.22,19.19,19.21,2479400.0,14.2331,14.2479,14.2257,14.2405,2479400.0
2007-04-10 12:30:00,19.22,19.35,19.21,19.31,2968400.0,14.2479,14.3443,14.2405,14.3146,2968400.0
2007-04-10 13:00:00,19.31,19.36,19.28,19.35,1987000.0,14.3146,14.3517,14.2924,14.3443,1987000.0
2007-04-10 13:30:00,19.35,19.36,19.31,19.31,1787300.0,14.3443,14.3517,14.3146,14.3146,1787300.0
2007-04-10 14:00:00,19.31,19.35,19.3,19.34,2181800.0,14.3146,14.3443,14.3072,14.3369,2181800.0
2007-04-10 14:30:00,19.34,19.45,19.3,19.42,2284200.0,14.3369,14.4184,14.3072,14.3962,2284200.0
2007-04-10 15:00:00,19.42,19.44,19.38,19.38,3083800.0,14.3962,14.411,14.3665,14.3665,3083800.0
2007-04-10 15:30:00,19.38,19.44,19.35,19.42,5715700.0,14.3665,14.411,14.3443,14.3962,5715700.0
2007-04-11 09:30:00,19.34,19.5,19.34,19.45,4155800.0,14.3369,14.4555,14.3369,14.4184,4155800.0
2007-04-11 10:00:00,19.45,19.5,19.3,19.39,3157900.0,14.4184,14.4555,14.3072,14.3739,3157900.0
2007-04-11 10:30:00,19.39,19.44,19.31,19.35,2700800.0,14.3739,14.411,14.3146,14.3443,2700800.0
2007-04-11 11:00:00,19.35,19.39,19.3,19.31,2086100.0,14.3443,14.3739,14.3072,14.3146,2086100.0
2007-04-11 11:30:00,19.31,19.32,19.26,19.29,1929800.0,14.3146,14.322,14.2775,14.2998,1929800.0
2007-04-11 12:00:00,19.29,19.32,19.25,19.27,1017700.0,14.2998,14.322,14.2701,14.285,1017700.0
2007-04-11 12:30:00,19.28,19.29,19.2,19.26,2058800.0,14.2924,14.2998,14.2331,14.2775,2058800.0
2007-04-11 13:00:00,19.26,19.34,19.25,19.31,1252400.0,14.2775,14.3369,14.2701,14.3146,1252400.0
2007-04-11 13:30:00,19.32,19.32,19.29,19.3,462800.0,14.322,14.322,14.2998,14.3072,462800.0
2007-04-11 14:00:00,19.3,19.3,19.22,19.23,1550800.0,14.3072,14.3072,14.2479,14.2553,1550800.0
2007-04-11 14:30:00,19.23,19.23,19.16,19.2,1668500.0,14.2553,14.2553,14.2034,14.2331,1668500.0
2007-04-11 15:00:00,19.21,19.25,19.18,19.24,1890900.0,14.2405,14.2701,14.2182,14.2627,1890900.0
2007-04-11 15:30:00,19.24,19.28,19.2,19.22,3363400.0,14.2627,14.2924,14.2331,14.2479,3363400.0
2007-04-12 09:30:00,19.15,19.26,19.13,19.21,2795300.0,14.196,14.2775,14.1812,14.2405,2795300.0
2007-04-12 10:00:00,19.2,19.35,19.17,19.34,1939200.0,14.2331,14.3443,14.2108,14.3369,1939200.0
2007-04-12 10:30:00,19.33,19.48,19.32,19.48,3913000.0,14.3294,14.4406,14.322,14.4406,3913000.0
2007-04-12 11:00:00,19.48,19.55,19.41,19.43,3406100.0,14.4406,14.4925,14.3887,14.4036,3406100.0
2007-04-12 11:30:00,19.42,19.43,19.38,19.4,2640400.0,14.3962,14.4036,14.3665,14.3813,2640400.0
2007-04-12 12:00:00,19.4,19.47,19.39,19.45,1772700.0,14.3813,14.4332,14.3739,14.4184,1772700.0
2007-04-12 12:30:00,19.44,19.47,19.4,19.47,1069100.0,14.411,14.4332,14.3813,14.4332,1069100.0
2007-04-12 13:00:00,19.47,19.53,19.45,19.49,1564000.0,14.4332,14.4777,14.4184,14.448,1564000.0
2007-04-12 13:30:00,19.49,19.53,19.47,19.53,1359000.0,14.448,14.4777,14.4332,14.4777,1359000.0
2007-04-12 14:00:00,19.53,19.54,19.42,19.42,1836700.0,14.4777,14.4851,14.3962,14.3962,1836700.0
2007-04-12 14:30:00,19.42,19.45,19.36,19.37,1844600.0,14.3962,14.4184,14.3517,14.3591,1844600.0
2007-04-12 15:00:00,19.37,19.38,19.3,19.38,2193300.0,14.3591,14.3665,14.3072,14.3665,2193300.0
2007-04-12 15:30:00,19.38,19.46,19.33,19.35,4164700.0,14.3665,14.4258,14.3294,14.3443,4164700.0
2007-04-13 09:30:00,19.19,19.2,18.87,18.92,6782500.0,14.2257,14.2331,13.9884,14.0255,6782500.0
2007-04-13 10:00:00,18.93,18.97,18.87,18.93,3465400.0,14.0329,14.0626,13.9884,14.0329,3465400.0
2007-04-13 10:30:00,18.92,19.18,18.9,19.05,3478000.0,14.0255,14.2182,14.0107,14.1219,3478000.0
2007-04-13 11:00:00,19.05,19.15,19.05,19.12,3099900.0,14.1219,14.196,14.1219,14.1738,3099900.0
2007-04-13 11:30:00,19.11,19.15,19.08,19.13,1397000.0,14.1664,14.196,14.1441,14.1812,1397000.0
2007-04-13 12:00:00,19.13,19.14,18.97,19.04,3775600.0,14.1812,14.1886,14.0626,14.1145,3775600.0
2007-04-13 12:30:00,19.03,19.14,18.9,19.05,2618100.0,14.107,14.1886,14.0107,14.1219,2618100.0
2007-04-13 13:00:00,19.05,19.11,19.04,19.1,1156400.0,14.1219,14.1664,14.1145,14.1589,1156400.0
2007-04-13 13:30:00,19.11,19.17,19.1,19.13,1669600.0,14.1664,14.2108,14.1589,14.1812,1669600.0
2007-04-13 14:00:00,19.13,19.14,19.06,19.07,795000.0,14.1812,14.1886,14.1293,14.1367,795000.0
2007-04-13 14:30:00,19.07,19.12,19.03,19.08,2153300.0,14.1367,14.1738,14.107,14.1441,2153300.0
2007-04-13 15:00:00,19.08,19.11,19.04,19.09,2201600.0,14.1441,14.1664,14.1145,14.1515,2201600.0
2007-04-13 15:30:00,19.09,19.1,19.05,19.1,2917500.0,14.1515,14.1589,14.1219,14.1589,2917500.0
2007-04-16 09:30:00,19.18,19.2,19.01,19.05,1927600.0,14.2182,14.2331,14.0922,14.1219,1927600.0
2007-04-16 10:00:00,19.06,19.06,18.99,19.03,1603500.0,14.1293,14.1293,14.0774,14.107,1603500.0
2007-04-16 10:30:00,19.03,19.14,18.97,19.13,2487400.0,14.107,14.1886,14.0626,14.1812,2487400.0
2007-04-16 11:00:00,19.14,19.19,19.1,19.15,2507300.0,14.1886,14.2257,14.1589,14.196,2507300.0
2007-04-16 11:30:00,19.15,19.22,19.13,19.15,1449100.0,14.196,14.2479,14.1812,14.196,1449100.0
2007-04-16 12:00:00,19.14,19.19,19.14,19.17,472300.0,14.1886,14.2257,14.1886,14.2108,472300.0
2007-04-16 12:30:00,19.17,19.19,19.14,19.18,487900.0,14.2108,14.2257,14.1886,14.2182,487900.0
2007-04-16 13:00:00,19.18,19.2,19.16,19.18,621600.0,14.2182,14.2331,14.2034,14.2182,621600.0
2007-04-16 13:30:00,19.18,19.19,19.13,19.14,1290400.0,14.2182,14.2257,14.1812,14.1886,1290400.0
2007-04-16 14:00:00,19.14,19.2,19.12,19.19,610400.0,14.1886,14.2331,14.1738,14.2257,610400.0
2007-04-16 14:30:00,19.19,19.23,19.19,19.21,676100.0,14.2257,14.2553,14.2257,14.2405,676100.0
2007-04-16 15:00:00,19.2,19.22,19.18,19.18,1250600.0,14.2331,14.2479,14.2182,14.2182,1250600.0
2007-04-16 15:30:00,19.19,19.24,19.17,19.24,1962300.0,14.2257,14.2627,14.2108,14.2627,1962300.0
2007-04-17 09:30:00,19.2,19.22,18.98,19.11,2845400.0,14.2331,14.2479,14.07,14.1664,2845400.0
2007-04-17 10:00:00,19.11,19.3,19.08,19.17,4441400.0,14.1664,14.3072,14.1441,14.2108,4441400.0
2007-04-17 10:30:00,19.18,19.26,19.14,19.19,1533100.0,14.2182,14.2775,14.1886,14.2257,1533100.0
2007-04-17 11:00:00,19.19,19.23,19.16,19.22,1088000.0,14.2257,14.2553,14.2034,14.2479,1088000.0
2007-04-17 11:30:00,19.22,19.27,19.2,19.24,1105500.0,14.2479,14.285,14.2331,14.2627,1105500.0
2007-04-17 12:00:00,19.24,19.27,19.23,19.24,849400.0,14.2627,14.285,14.2553,14.2627,849400.0
2007-04-17 12:30:00,19.24,19.25,19.17,19.2,1038300.0,14.2627,14.2701,14.2108,14.2331,1038300.0
2007-04-17 13:00:00,19.19,19.27,19.19,19.26,1282200.0,14.2257,14.285,14.2257,14.2775,1282200.0
2007-04-17 13:30:00,19.26,19.32,19.25,19.28,1385100.0,14.2775,14.322,14.2701,14.2924,1385100.0
2007-04-17 14:00:00,19.28,19.38,19.0,19.38,2257500.0,14.2924,14.3665,14.0848,14.3665,2257500.0
2007-04-17 14:30:00,19.38,19.41,19.35,19.38,1450700.0,14.3665,14.3887,14.3443,14.3665,1450700.0
2007-04-17 15:00:00,19.38,19.39,19.34,19.36,1252500.0,14.3665,14.3739,14.3369,14.3517,1252500.0
2007-04-17 15:30:00,19.36,19.38,19.35,19.37,2195500.0,14.3517,14.3665,14.3443,14.3591,2195500.0
2007-04-18 09:30:00,19.28,19.5,19.28,19.38,3463400.0,14.2924,14.4555,14.2924,14.3665,3463400.0
2007-04-18 10:00:00,19.38,19.42,19.3,19.36,1846200.0,14.3665,14.3962,14.3072,14.3517,1846200.0
2007-04-18 10:30:00,19.36,19.53,19.34,19.53,2177600.0,14.3517,14.4777,14.3369,14.4777,2177600.0
2007-04-18 11:00:00,19.53,19.72,19.52,19.7,3591300.0,14.4777,14.6185,14.4703,14.6037,3591300.0
2007-04-18 11:30:00,19.7,19.75,19.7,19.71,1571200.0,14.6037,14.6408,14.6037,14.6111,1571200.0
2007-04-18 12:00:00,19.72,19.75,19.67,19.72,1485800.0,14.6185,14.6408,14.5815,14.6185,1485800.0
2007-04-18 12:30:00,19.71,19.74,19.61,19.63,1313300.0,14.6111,14.6334,14.537,14.5518,1313300.0
2007-04-18 13:00:00,19.62,19.65,19.58,19.6,1268200.0,14.5444,14.5667,14.5148,14.5296,1268200.0
2007-04-18 13:30:00,19.59,19.63,19.57,19.6,746200.0,14.5222,14.5518,14.5074,14.5296,746200.0
2007-04-18 14:00:00,19.61,19.68,19.59,19.65,1268500.0,14.537,14.5889,14.5222,14.5667,1268500.0
2007-04-18 14:30:00,19.65,19.66,19.59,19.63,898000.0,14.5667,14.5741,14.5222,14.5518,898000.0
2007-04-18 15:00:00,19.62,19.75,19.62,19.74,2253800.0,14.5444,14.6408,14.5444,14.6334,2253800.0
2007-04-18 15:30:00,19.75,19.77,19.36,19.69,6504200.0,14.6408,14.6556,14.3517,14.5963,6504200.0
2007-04-19 09:30:00,19.43,19.51,19.36,19.44,3498400.0,14.4036,14.4629,14.3517,14.411,3498400.0
2007-04-19 10:00:00,19.45,19.51,19.36,19.45,2565800.0,14.4184,14.4629,14.3517,14.4184,2565800.0
2007-04-19 10:30:00,19.45,19.57,19.41,19.55,1726700.0,14.4184,14.5074,14.3887,14.4925,1726700.0
2007-04-19 11:00:00,19.55,19.62,19.48,19.58,1734100.0,14.4925,14.5444,14.4406,14.5148,1734100.0
2007-04-19 11:30:00,19.58,19.65,19.5,19.63,1677000.0,14.5148,14.5667,14.4555,14.5518,1677000.0
2007-04-19 12:00:00,19.62,19.72,19.6,19.7,2200900.0,14.5444,14.6185,14.5296,14.6037,2200900.0
2007-04-19 12:30:00,19.7,19.76,19.66,19.67,2560000.0,14.6037,14.6482,14.5741,14.5815,2560000.0
2007-04-19 13:00:00,19.66,19.69,19.61,19.65,2584500.0,14.5741,14.5963,14.537,14.5667,2584500.0
2007-04-19 13:30:00,19.65,19.66,19.57,19.61,1695400.0,14.5667,14.5741,14.5074,14.537,1695400.0
2007-04-19 14:00:00,19.61,19.65,19.55,19.6,2044800.0,14.537,14.5667,14.4925,14.5296,2044800.0
2007-04-19 14:30:00,19.6,19.62,19.53,19.55,2130200.0,14.5296,14.5444,14.4777,14.4925,2130200.0
2007-04-19 15:00:00,19.56,19.59,19.51,19.58,2118600.0,14.4999,14.5222,14.4629,14.5148,2118600.0
2007-04-19 15:30:00,19.58,19.6,19.52,19.59,3258800.0,14.5148,14.5296,14.4703,14.5222,3258800.0
2007-04-20 09:30:00,19.87,19.89,19.47,19.54,6810500.0,14.7297,14.7446,14.4332,14.4851,6810500.0
2007-04-20 10:00:00,19.54,19.57,19.44,19.56,2119900.0,14.4851,14.5074,14.411,14.4999,2119900.0
2007-04-20 10:30:00,19.56,19.63,19.52,19.59,1402200.0,14.4999,14.5518,14.4703,14.5222,1402200.0
2007-04-20 11:00:00,19.59,19.61,19.53,19.55,1093800.0,14.5222,14.537,14.4777,14.4925,1093800.0
2007-04-20 11:30:00,19.55,19.55,19.5,19.5,979300.0,14.4925,14.4925,14.4555,14.4555,979300.0
2007-04-20 12:00:00,19.51,19.53,19.47,19.48,1280200.0,14.4629,14.4777,14.4332,14.4406,1280200.0
2007-04-20 12:30:00,19.48,19.5,19.45,19.47,1074000.0,14.4406,14.4555,14.4184,14.4332,1074000.0
2007-04-20 13:00:00,19.47,19.53,19.45,19.49,2138100.0,14.4332,14.4777,14.4184,14.448,2138100.0
2007-04-20 13:30:00,19.5,19.5,19.46,19.5,1198000.0,14.4555,14.4555,14.4258,14.4555,1198000.0
2007-04-20 14:00:00,19.49,19.5,19.48,19.49,1125600.0,14.448,14.4555,14.4406,14.448,1125600.0
2007-04-20 14:30:00,19.49,19.49,19.47,19.48,1358800.0,14.448,14.448,14.4332,14.4406,1358800.0
2007-04-20 15:00:00,19.48,19.51,19.45,19.46,1839100.0,14.4406,14.4629,14.4184,14.4258,1839100.0
2007-04-20 15:30:00,19.46,19.5,19.45,19.48,3099100.0,14.4258,14.4555,14.4184,14.4406,3099100.0
2007-04-23 09:30:00,19.43,19.55,19.36,19.4,2185000.0,14.4036,14.4925,14.3517,14.3813,2185000.0
2007-04-23 10:00:00,19.39,19.4,19.3,19.33,2677000.0,14.3739,14.3813,14.3072,14.3294,2677000.0
2007-04-23 10:30:00,19.33,19.38,19.32,19.35,2005900.0,14.3294,14.3665,14.322,14.3443,2005900.0
2007-04-23 11:00:00,19.36,19.36,19.33,19.36,1022500.0,14.3517,14.3517,14.3294,14.3517,1022500.0
2007-04-23 11:30:00,19.36,19.36,19.33,19.35,809600.0,14.3517,14.3517,14.3294,14.3443,809600.0
2007-04-23 12:00:00,19.35,19.35,19.33,19.34,434700.0,14.3443,14.3443,14.3294,14.3369,434700.0
2007-04-23 12:30:00,19.35,19.35,19.33,19.34,589900.0,14.3443,14.3443,14.3294,14.3369,589900.0
2007-04-23 13:00:00,19.34,19.34,19.24,19.25,2412600.0,14.3369,14.3369,14.2627,14.2701,2412600.0
2007-04-23 13:30:00,19.25,19.25,19.17,19.22,3758600.0,14.2701,14.2701,14.2108,14.2479,3758600.0
2007-04-23 14:00:00,19.23,19.23,19.18,19.2,2197700.0,14.2553,14.2553,14.2182,14.2331,2197700.0
2007-04-23 14:30:00,19.21,19.23,19.18,19.2,2737200.0,14.2405,14.2553,14.2182,14.2331,2737200.0
2007-04-23 15:00:00,19.2,19.22,19.17,19.19,3045000.0,14.2331,14.2479,14.2108,14.2257,3045000.0
2007-04-23 15:30:00,19.19,19.21,19.14,19.16,4598500.0,14.2257,14.2405,14.1886,14.2034,4598500.0
2007-04-24 09:30:00,19.32,19.35,19.18,19.24,2554800.0,14.322,14.3443,14.2182,14.2627,2554800.0
2007-04-24 10:00:00,19.23,19.24,19.17,19.2,3137800.0,14.2553,14.2627,14.2108,14.2331,3137800.0
2007-04-24 10:30:00,19.21,19.28,19.16,19.27,3651800.0,14.2405,14.2924,14.2034,14.285,3651800.0
2007-04-24 11:00:00,19.27,19.4,19.24,19.37,3229700.0,14.285,14.3813,14.2627,14.3591,3229700.0
2007-04-24 11:30:00,19.37,19.41,19.35,19.37,1246400.0,14.3591,14.3887,14.3443,14.3591,1246400.0
2007-04-24 12:00:00,19.38,19.57,19.37,19.52,2809200.0,14.3665,14.5074,14.3591,14.4703,2809200.0
2007-04-24 12:30:00,19.51,19.55,19.47,19.55,1474700.0,14.4629,14.4925,14.4332,14.4925,1474700.0
2007-04-24 13:00:00,19.54,19.56,19.48,19.51,1137500.0,14.4851,14.4999,14.4406,14.4629,1137500.0
2007-04-24 13:30:00,19.5,19.6,19.5,19.58,1788900.0,14.4555,14.5296,14.4555,14.5148,1788900.0
2007-04-24 14:00:00,19.57,19.65,19.57,19.62,1636100.0,14.5074,14.5667,14.5074,14.5444,1636100.0
2007-04-24 14:30:00,19.63,19.65,19.6,19.61,1536400.0,14.5518,14.5667,14.5296,14.537,1536400.0
2007-04-24 15:00:00,19.62,19.68,19.56,19.59,3566200.0,14.5444,14.5889,14.4999,14.5222,3566200.0
2007-04-24 15:30:00,19.58,19.61,19.47,19.49,3392500.0,14.5148,14.537,14.4332,14.448,3392500.0
2007-04-25 09:30:00,19.6,19.6,19.45,19.48,2177600.0,14.5296,14.5296,14.4184,14.4406,2177600.0
2007-04-25 10:00:00,19.47,19.49,19.41,19.42,1487800.0,14.4332,14.448,14.3887,14.3962,1487800.0
2007-04-25 10:30:00,19.42,19.42,19.36,19.36,1393500.0,14.3962,14.3962,14.3517,14.3517,1393500.0
2007-04-25 11:00:00,19.37,19.41,19.36,19.39,1395800.0,14.3591,14.3887,14.3517,14.3739,1395800.0
2007-04-25 11:30:00,19.39,19.5,19.35,19.5,2297700.0,14.3739,14.4555,14.3443,14.4555,2297700.0
2007-04-25 12:00:00,19.5,19.5,19.43,19.47,1041700.0,14.4555,14.4555,14.4036,14.4332,1041700.0
2007-04-25 12:30:00,19.47,19.5,19.41,19.42,1147900.0,14.4332,14.4555,14.3887,14.3962,1147900.0
2007-04-25 13:00:00,19.42,19.5,19.41,19.43,1347100.0,14.3962,14.4555,14.3887,14.4036,1347100.0
2007-04-25 13:30:00,19.43,19.47,19.42,19.44,1874500.0,14.4036,14.4332,14.3962,14.411,1874500.0
2007-04-25 14:00:00,19.45,19.49,19.43,19.48,1587000.0,14.4184,14.448,14.4036,14.4406,1587000.0
2007-04-25 14:30:00,19.48,19.54,19.47,19.5,1862200.0,14.4406,14.4851,14.4332,14.4555,1862200.0
2007-04-25 15:00:00,19.5,19.53,19.48,19.49,2005900.0,14.4555,14.4777,14.4406,14.448,2005900.0
2007-04-25 15:30:00,19.5,19.53,19.39,19.5,3117600.0,14.4555,14.4777,14.3739,14.4555,3117600.0
2007-04-26 09:30:00,19.41,19.49,19.28,19.3,2728400.0,14.3887,14.448,14.2924,14.3072,2728400.0
2007-04-26 10:00:00,19.3,19.3,19.2,19.23,2643500.0,14.3072,14.3072,14.2331,14.2553,2643500.0
2007-04-26 10:30:00,19.24,19.28,19.23,19.26,1954700.0,14.2627,14.2924,14.2553,14.2775,1954700.0
2007-04-26 11:00:00,19.26,19.3,19.24,19.25,1792500.0,14.2775,14.3072,14.2627,14.2701,1792500.0
2007-04-26 11:30:00,19.25,19.27,19.21,19.26,1340500.0,14.2701,14.285,14.2405,14.2775,1340500.0
2007-04-26 12:00:00,19.26,19.29,19.25,19.27,1003600.0,14.2775,14.2998,14.2701,14.285,1003600.0
2007-04-26 12:30:00,19.27,19.3,19.26,19.28,1059100.0,14.285,14.3072,14.2775,14.2924,1059100.0
2007-04-26 13:00:00,19.28,19.29,19.27,19.28,755300.0,14.2924,14.2998,14.285,14.2924,755300.0
2007-04-26 13:30:00,19.28,19.28,19.25,19.27,686400.0,14.2924,14.2924,14.2701,14.285,686400.0
2007-04-26 14:00:00,19.27,19.31,19.26,19.29,1391500.0,14.285,14.3146,14.2775,14.2998,1391500.0
2007-04-26 14:30:00,19.29,19.33,19.28,19.33,1413500.0,14.2998,14.3294,14.2924,14.3294,1413500.0
2007-04-26 15:00:00,19.33,19.33,19.28,19.29,1626900.0,14.3294,14.3294,14.2924,14.2998,1626900.0
2007-04-26 15:30:00,19.29,19.31,19.27,19.29,2133600.0,14.2998,14.3146,14.285,14.2998,2133600.0
2007-04-27 09:30:00,19.24,19.37,19.12,19.36,2477400.0,14.2627,14.3591,14.1738,14.3517,2477400.0
2007-04-27 10:00:00,19.36,19.4,19.24,19.27,1540900.0,14.3517,14.3813,14.2627,14.285,1540900.0
2007-04-27 10:30:00,19.28,19.32,19.2,19.29,3681000.0,14.2924,14.322,14.2331,14.2998,3681000.0
2007-04-27 11:00:00,19.28,19.36,19.26,19.29,792300.0,14.2924,14.3517,14.2775,14.2998,792300.0
2007-04-27 11:30:00,19.29,19.33,19.27,19.33,526100.0,14.2998,14.3294,14.285,14.3294,526100.0
2007-04-27 12:00:00,19.33,19.34,19.27,19.29,375200.0,14.3294,14.3369,14.285,14.2998,375200.0
2007-04-27 12:30:00,19.29,19.35,19.29,19.3,785700.0,14.2998,14.3443,14.2998,14.3072,785700.0
2007-04-27 13:00:00,19.29,19.34,19.27,19.3,598300.0,14.2998,14.3369,14.285,14.3072,598300.0
2007-04-27 13:30:00,19.3,19.32,19.28,19.29,482600.0,14.3072,14.322,14.2924,14.2998,482600.0
2007-04-27 14:00:00,19.3,19.32,19.28,19.3,630100.0,14.3072,14.322,14.2924,14.3072,630100.0
2007-04-27 14:30:00,19.3,19.34,19.28,19.33,685600.0,14.3072,14.3369,14.2924,14.3294,685600.0
2007-04-27 15:00:00,19.34,19.36,19.32,19.34,1117500.0,14.3369,14.3517,14.322,14.3369,1117500.0
2007-04-27 15:30:00,19.34,19.35,19.22,19.3,3656200.0,14.3369,14.3443,14.2479,14.3072,3656200.0
2007-04-30 09:30:00,19.28,19.33,19.19,19.28,1996000.0,14.2924,14.3294,14.2257,14.2924,1996000.0
2007-04-30 10:00:00,19.28,19.45,19.27,19.42,2222200.0,14.2924,14.4184,14.285,14.3962,2222200.0
2007-04-30 10:30:00,19.42,19.5,19.41,19.49,1385800.0,14.3962,14.4555,14.3887,14.448,1385800.0
2007-04-30 11:00:00,19.49,19.51,19.45,19.46,1514400.0,14.448,14.4629,14.4184,14.4258,1514400.0
2007-04-30 11:30:00,19.46,19.47,19.4,19.41,1151700.0,14.4258,14.4332,14.3813,14.3887,1151700.0
2007-04-30 12:00:00,19.41,19.44,19.41,19.43,429100.0,14.3887,14.411,14.3887,14.4036,429100.0
2007-04-30 12:30:00,19.43,19.48,19.42,19.42,802800.0,14.4036,14.4406,14.3962,14.3962,802800.0
2007-04-30 13:00:00,19.43,19.45,19.39,19.43,1391000.0,14.4036,14.4184,14.3739,14.4036,1391000.0
2007-04-30 13:30:00,19.44,19.48,19.41,19.44,948200.0,14.411,14.4406,14.3887,14.411,948200.0
2007-04-30 14:00:00,19.44,19.47,19.35,19.36,1232800.0,14.411,14.4332,14.3443,14.3517,1232800.0
2007-04-30 14:30:00,19.37,19.38,19.25,19.32,1894400.0,14.3591,14.3665,14.2701,14.322,1894400.0
2007-04-30 15:00:00,19.32,19.33,19.27,19.29,888100.0,14.322,14.3294,14.285,14.2998,888100.0
2007-04-30 15:30:00,19.28,19.3,19.21,19.22,1671200.0,14.2924,14.3072,14.2405,14.2479,1671200.0
2007-05-01 09:30:00,19.27,19.42,19.24,19.41,2169700.0,14.285,14.3962,14.2627,14.3887,2169700.0
2007-05-01 10:00:00,19.41,19.43,19.22,19.27,3694500.0,14.3887,14.4036,14.2479,14.285,3694500.0
2007-05-01 10:30:00,19.26,19.47,19.24,19.46,2287100.0,14.2775,14.4332,14.2627,14.4258,2287100.0
2007-05-01 11:00:00,19.46,19.51,19.4,19.44,1877100.0,14.4258,14.4629,14.3813,14.411,1877100.0
2007-05-01 11:30:00,19.44,19.51,19.4,19.42,1285800.0,14.411,14.4629,14.3813,14.3962,1285800.0
2007-05-01 12:00:00,19.42,19.44,19.36,19.36,1104800.0,14.3962,14.411,14.3517,14.3517,1104800.0
2007-05-01 12:30:00,19.37,19.4,19.32,19.34,1354700.0,14.3591,14.3813,14.322,14.3369,1354700.0
2007-05-01 13:00:00,19.34,19.34,19.23,19.29,1980900.0,14.3369,14.3369,14.2553,14.2998,1980900.0
2007-05-01 13:30:00,19.29,19.37,19.26,19.36,1253800.0,14.2998,14.3591,14.2775,14.3517,1253800.0
2007-05-01 14:00:00,19.37,19.48,19.32,19.44,1978000.0,14.3591,14.4406,14.322,14.411,1978000.0
2007-05-01 14:30:00,19.44,19.53,19.41,19.51,2372200.0,14.411,14.4777,14.3887,14.4629,2372200.0
2007-05-01 15:00:00,19.51,19.53,19.41,19.42,2729200.0,14.4629,14.4777,14.3887,14.3962,2729200.0
2007-05-01 15:30:00,19.41,19.48,19.39,19.44,3892700.0,14.3887,14.4406,14.3739,14.411,3892700.0
2007-05-02 09:30:00,19.38,19.44,19.3,19.33,2886400.0,14.3665,14.411,14.3072,14.3294,2886400.0
2007-05-02 10:00:00,19.34,19.35,19.23,19.29,2558500.0,14.3369,14.3443,14.2553,14.2998,2558500.0
2007-05-02 10:30:00,19.29,19.38,19.28,19.31,2272300.0,14.2998,14.3665,14.2924,14.3146,2272300.0
2007-05-02 11:00:00,19.31,19.33,19.29,19.29,798800.0,14.3146,14.3294,14.2998,14.2998,798800.0
2007-05-02 11:30:00,19.29,19.3,19.28,19.29,858800.0,14.2998,14.3072,14.2924,14.2998,858800.0
2007-05-02 12:00:00,19.3,19.34,19.29,19.34,1379200.0,14.3072,14.3369,14.2998,14.3369,1379200.0
2007-05-02 12:30:00,19.34,19.36,19.32,19.32,929700.0,14.3369,14.3517,14.322,14.322,929700.0
2007-05-02 13:00:00,19.33,19.37,19.32,19.36,1268200.0,14.3294,14.3591,14.322,14.3517,1268200.0
2007-05-02 13:30:00,19.36,19.4,19.35,19.4,1260100.0,14.3517,14.3813,14.3443,14.3813,1260100.0
2007-05-02 14:00:00,19.4,19.44,19.39,19.43,1068900.0,14.3813,14.411,14.3739,14.4036,1068900.0
2007-05-02 14:30:00,19.43,19.44,19.39,19.4,1110900.0,14.4036,14.411,14.3739,14.3813,1110900.0
2007-05-02 15:00:00,19.41,19.41,19.31,19.37,1797700.0,14.3887,14.3887,14.3146,14.3591,1797700.0
2007-05-02 15:30:00,19.37,19.47,19.36,19.47,3117200.0,14.3591,14.4332,14.3517,14.4332,3117200.0
2007-05-03 09:30:00,19.56,19.64,19.47,19.54,2616700.0,14.4999,14.5592,14.4332,14.4851,2616700.0
2007-05-03 10:00:00,19.55,19.59,19.47,19.54,1618200.0,14.4925,14.5222,14.4332,14.4851,1618200.0
2007-05-03 10:30:00,19.55,19.6,19.53,19.56,2021600.0,14.4925,14.5296,14.4777,14.4999,2021600.0
2007-05-03 11:00:00,19.56,19.59,19.5,19.51,1148500.0,14.4999,14.5222,14.4555,14.4629,1148500.0
2007-05-03 11:30:00,19.52,19.53,19.37,19.5,1278000.0,14.4703,14.4777,14.3591,14.4555,1278000.0
2007-05-03 12:00:00,19.5,19.53,19.47,19.49,1167000.0,14.4555,14.4777,14.4332,14.448,1167000.0
2007-05-03 12:30:00,19.48,19.52,19.47,19.51,636700.0,14.4406,14.4703,14.4332,14.4629,636700.0
2007-05-03 13:00:00,19.51,19.53,19.49,19.49,416500.0,14.4629,14.4777,14.448,14.448,416500.0
2007-05-03 13:30:00,19.49,19.55,19.48,19.51,891700.0,14.448,14.4925,14.4406,14.4629,891700.0
2007-05-03 14:00:00,19.5,19.54,19.48,19.51,1129300.0,14.4555,14.4851,14.4406,14.4629,1129300.0
2007-05-03 14:30:00,19.52,19.53,19.48,19.53,853400.0,14.4703,14.4777,14.4406,14.4777,853400.0
2007-05-03 15:00:00,19.54,19.56,19.52,19.55,1245800.0,14.4851,14.4999,14.4703,14.4925,1245800.0
2007-05-03 15:30:00,19.54,19.55,19.46,19.51,2048400.0,14.4851,14.4925,14.4258,14.4629,2048400.0
2007-05-04 09:30:00,19.59,19.65,19.44,19.54,2454400.0,14.5222,14.5667,14.411,14.4851,2454400.0
2007-05-04 10:00:00,19.54,19.75,19.54,19.75,2276500.0,14.4851,14.6408,14.4851,14.6408,2276500.0
2007-05-04 10:30:00,19.74,19.78,19.73,19.74,1015200.0,14.6334,14.663,14.626,14.6334,1015200.0
2007-05-04 11:00:00,19.75,19.75,19.69,19.71,901800.0,14.6408,14.6408,14.5963,14.6111,901800.0
2007-05-04 11:30:00,19.71,19.74,19.69,19.69,715700.0,14.6111,14.6334,14.5963,14.5963,715700.0
2007-05-04 12:00:00,19.69,19.7,19.5,19.54,2034200.0,14.5963,14.6037,14.4555,14.4851,2034200.0
2007-05-04 12:30:00,19.54,19.7,19.52,19.7,1323100.0,14.4851,14.6037,14.4703,14.6037,1323100.0
2007-05-04 13:00:00,19.7,19.72,19.64,19.7,768500.0,14.6037,14.6185,14.5592,14.6037,768500.0
2007-05-04 13:30:00,19.69,19.73,19.67,19.68,1922100.0,14.5963,14.626,14.5815,14.5889,1922100.0
2007-05-04 14:00:00,19.68,19.74,19.68,19.72,1463800.0,14.5889,14.6334,14.5889,14.6185,1463800.0
2007-05-04 14:30:00,19.72,19.77,19.7,19.75,1522300.0,14.6185,14.6556,14.6037,14.6408,1522300.0
2007-05-04 15:00:00,19.76,19.8,19.71,19.77,2429400.0,14.6482,14.6779,14.6111,14.6556,2429400.0
2007-05-04 15:30:00,19.77,19.81,19.69,19.76,2592900.0,14.6556,14.6853,14.5963,14.6482,2592900.0
2007-05-07 09:30:00,19.79,19.8,19.7,19.72,1187900.0,14.6704,14.6779,14.6037,14.6185,1187900.0
2007-05-07 10:00:00,19.72,19.74,19.68,19.71,729000.0,14.6185,14.6334,14.5889,14.6111,729000.0
2007-05-07 10:30:00,19.7,19.74,19.67,19.71,831300.0,14.6037,14.6334,14.5815,14.6111,831300.0
2007-05-07 11:00:00,19.71,19.76,19.7,19.75,348500.0,14.6111,14.6482,14.6037,14.6408,348500.0
2007-05-07 11:30:00,19.76,19.81,19.75,19.77,2017700.0,14.6482,14.6853,14.6408,14.6556,2017700.0
2007-05-07 12:00:00,19.77,19.88,19.76,19.87,1521600.0,14.6556,14.7372,14.6482,14.7297,1521600.0
2007-05-07 12:30:00,19.88,19.9,19.85,19.88,986300.0,14.7372,14.752,14.7149,14.7372,986300.0
2007-05-07 13:00:00,19.88,19.9,19.78,19.8,1259800.0,14.7372,14.752,14.663,14.6779,1259800.0
2007-05-07 13:30:00,19.81,19.86,19.8,19.83,544700.0,14.6853,14.7223,14.6779,14.7001,544700.0
2007-05-07 14:00:00,19.83,19.85,19.81,19.84,920900.0,14.7001,14.7149,14.6853,14.7075,920900.0
2007-05-07 14:30:00,19.83,19.84,19.78,19.81,994100.0,14.7001,14.7075,14.663,14.6853,994100.0
2007-05-07 15:00:00,19.81,19.82,19.76,19.79,1133100.0,14.6853,14.6927,14.6482,14.6704,1133100.0
2007-05-07 15:30:00,19.78,19.8,19.77,19.78,1451700.0,14.663,14.6779,14.6556,14.663,1451700.0
2007-05-08 09:30:00,19.59,19.61,19.33,19.37,4004000.0,14.5222,14.537,14.3294,14.3591,4004000.0
2007-05-08 10:00:00,19.37,19.41,19.33,19.36,2303200.0,14.3591,14.3887,14.3294,14.3517,2303200.0
2007-05-08 10:30:00,19.35,19.47,19.35,19.44,1616800.0,14.3443,14.4332,14.3443,14.411,1616800.0
2007-05-08 11:00:00,19.44,19.47,19.39,19.43,936400.0,14.411,14.4332,14.3739,14.4036,936400.0
2007-05-08 11:30:00,19.43,19.45,19.4,19.41,571400.0,14.4036,14.4184,14.3813,14.3887,571400.0
2007-05-08 12:00:00,19.41,19.46,19.4,19.43,562300.0,14.3887,14.4258,14.3813,14.4036,562300.0
2007-05-08 12:30:00,19.43,19.53,19.42,19.5,1775500.0,14.4036,14.4777,14.3962,14.4555,1775500.0
2007-05-08 13:00:00,19.51,19.55,19.46,19.51,1520300.0,14.4629,14.4925,14.4258,14.4629,1520300.0
2007-05-08 13:30:00,19.51,19.51,19.45,19.45,697800.0,14.4629,14.4629,14.4184,14.4184,697800.0
2007-05-08 14:00:00,19.45,19.5,19.42,19.48,1661200.0,14.4184,14.4555,14.3962,14.4406,1661200.0
2007-05-08 14:30:00,19.48,19.49,19.45,19.46,560400.0,14.4406,14.448,14.4184,14.4258,560400.0
2007-05-08 15:00:00,19.46,19.48,19.42,19.44,1372700.0,14.4258,14.4406,14.3962,14.411,1372700.0
2007-05-08 15:30:00,19.44,19.46,19.41,19.44,2382100.0,14.411,14.4258,14.3887,14.411,2382100.0
2007-05-09 09:30:00,19.35,19.46,19.32,19.45,1678400.0,14.3443,14.4258,14.322,14.4184,1678400.0
2007-05-09 10:00:00,19.45,19.57,19.45,19.54,1730800.0,14.4184,14.5074,14.4184,14.4851,1730800.0
2007-05-09 10:30:00,19.54,19.56,19.49,19.53,1215600.0,14.4851,14.4999,14.448,14.4777,1215600.0
2007-05-09 11:00:00,19.52,19.63,19.52,19.58,1464000.0,14.4703,14.5518,14.4703,14.5148,1464000.0
2007-05-09 11:30:00,19.57,19.65,19.55,19.59,881000.0,14.5074,14.5667,14.4925,14.5222,881000.0
2007-05-09 12:00:00,19.6,19.63,19.56,19.61,903700.0,14.5296,14.5518,14.4999,14.537,903700.0
2007-05-09 12:30:00,19.61,19.64,19.59,19.63,591400.0,14.537,14.5592,14.5222,14.5518,591400.0
2007-05-09 13:00:00,19.63,19.63,19.45,19.62,1727600.0,14.5518,14.5518,14.4184,14.5444,1727600.0
2007-05-09 13:30:00,19.62,19.69,19.61,19.68,889300.0,14.5444,14.5963,14.537,14.5889,889300.0
2007-05-09 14:00:00,19.68,19.74,19.53,19.66,2206300.0,14.5889,14.6334,14.4777,14.5741,2206300.0
2007-05-09 14:30:00,19.67,19.73,19.62,19.71,1572100.0,14.5815,14.626,14.5444,14.6111,1572100.0
2007-05-09 15:00:00,19.71,19.72,19.65,19.67,1313000.0,14.6111,14.6185,14.5667,14.5815,1313000.0
2007-05-09 15:30:00,19.67,19.72,19.67,19.7,1911600.0,14.5815,14.6185,14.5815,14.6037,1911600.0
2007-05-10 09:30:00,19.61,19.61,19.35,19.44,4636000.0,14.537,14.537,14.3443,14.411,4636000.0
2007-05-10 10:00:00,19.43,19.45,19.31,19.36,3222400.0,14.4036,14.4184,14.3146,14.3517,3222400.0
2007-05-10 10:30:00,19.36,19.46,19.36,19.39,1705700.0,14.3517,14.4258,14.3517,14.3739,1705700.0
2007-05-10 11:00:00,19.39,19.4,19.28,19.32,2477000.0,14.3739,14.3813,14.2924,14.322,2477000.0
2007-05-10 11:30:00,19.32,19.35,19.22,19.22,1631700.0,14.322,14.3443,14.2479,14.2479,1631700.0
2007-05-10 12:00:00,19.22,19.29,19.16,19.22,1978000.0,14.2479,14.2998,14.2034,14.2479,1978000.0
2007-05-10 12:30:00,19.22,19.25,19.2,19.2,906100.0,14.2479,14.2701,14.2331,14.2331,906100.0
2007-05-10 13:00:00,19.2,19.21,19.12,19.17,2115100.0,14.2331,14.2405,14.1738,14.2108,2115100.0
2007-05-10 13:30:00,19.16,19.22,19.1,19.17,2008800.0,14.2034,14.2479,14.1589,14.2108,2008800.0
2007-05-10 14:00:00,19.18,19.24,19.16,19.22,1434200.0,14.2182,14.2627,14.2034,14.2479,1434200.0
2007-05-10 14:30:00,19.22,19.23,19.18,19.19,920000.0,14.2479,14.2553,14.2182,14.2257,920000.0
2007-05-10 15:00:00,19.18,19.24,19.12,19.19,1894100.0,14.2182,14.2627,14.1738,14.2257,1894100.0
2007-05-10 15:30:00,19.2,19.2,19.14,19.17,2384100.0,14.2331,14.2331,14.1886,14.2108,2384100.0
2007-05-11 09:30:00,19.47,19.54,19.45,19.48,2492200.0,14.4332,14.4851,14.4184,14.4406,2492200.0
2007-05-11 10:00:00,19.48,19.65,19.45,19.59,4560400.0,14.4406,14.5667,14.4184,14.5222,4560400.0
2007-05-11 10:30:00,19.6,19.75,19.56,19.7,4196600.0,14.5296,14.6408,14.4999,14.6037,4196600.0
2007-05-11 11:00:00,19.7,19.84,19.7,19.71,4287300.0,14.6037,14.7075,14.6037,14.6111,4287300.0
2007-05-11 11:30:00,19.72,19.75,19.45,19.73,2171800.0,14.6185,14.6408,14.4184,14.626,2171800.0
2007-05-11 12:00:00,19.73,19.82,19.7,19.8,1241400.0,14.626,14.6927,14.6037,14.6779,1241400.0
2007-05-11 12:30:00,19.79,19.84,19.79,19.81,1345900.0,14.6704,14.7075,14.6704,14.6853,1345900.0
2007-05-11 13:00:00,19.81,19.82,19.75,19.79,1064400.0,14.6853,14.6927,14.6408,14.6704,1064400.0
2007-05-11 13:30:00,19.79,19.82,19.78,19.8,742700.0,14.6704,14.6927,14.663,14.6779,742700.0
2007-05-11 14:00:00,19.79,19.86,19.79,19.84,1978800.0,14.6704,14.7223,14.6704,14.7075,1978800.0
2007-05-11 14:30:00,19.84,19.84,19.79,19.8,2051300.0,14.7075,14.7075,14.6704,14.6779,2051300.0
2007-05-11 15:00:00,19.8,19.81,19.75,19.77,2625300.0,14.6779,14.6853,14.6408,14.6556,2625300.0
2007-05-11 15:30:00,19.76,19.82,19.18,19.79,4552100.0,14.6482,14.6927,14.2182,14.6704,4552100.0
2007-05-14 09:30:00,19.84,20.28,19.84,20.28,7892300.0,14.7075,15.0337,14.7075,15.0337,7892300.0
2007-05-14 10:00:00,20.27,20.36,20.0,20.27,5648000.0,15.0263,15.093,14.8261,15.0263,5648000.0
2007-05-14 10:30:00,20.27,20.62,20.23,20.61,5860300.0,15.0263,15.2857,14.9966,15.2783,5860300.0
2007-05-14 11:00:00,20.6,20.62,20.45,20.55,3281800.0,15.2709,15.2857,15.1597,15.2338,3281800.0
2007-05-14 11:30:00,20.55,20.65,20.55,20.63,3324600.0,15.2338,15.308,15.2338,15.2931,3324600.0
2007-05-14 12:00:00,20.64,20.78,20.58,20.6,3673400.0,15.3006,15.4043,15.2561,15.2709,3673400.0
2007-05-14 12:30:00,20.59,20.66,20.51,20.51,2500600.0,15.2635,15.3154,15.2042,15.2042,2500600.0
2007-05-14 13:00:00,20.51,20.53,20.48,20.52,2206300.0,15.2042,15.219,15.1819,15.2116,2206300.0
2007-05-14 13:30:00,20.52,20.53,20.4,20.43,2763500.0,15.2116,15.219,15.1226,15.1449,2763500.0
2007-05-14 14:00:00,20.43,20.57,20.37,20.57,2798100.0,15.1449,15.2487,15.1004,15.2487,2798100.0
2007-05-14 14:30:00,20.57,20.59,20.47,20.49,2538100.0,15.2487,15.2635,15.1745,15.1894,2538100.0
2007-05-14 15:00:00,20.5,20.59,20.48,20.55,2455500.0,15.1968,15.2635,15.1819,15.2338,2455500.0
2007-05-14 15:30:00,20.55,20.56,20.44,20.5,4370800.0,15.2338,15.2412,15.1523,15.1968,4370800.0
2007-05-15 09:30:00,20.33,20.38,19.97,20.08,7971600.0,15.1165,15.1536,14.8488,14.9306,7971600.0
2007-05-15 10:00:00,20.08,20.18,20.04,20.1,4742900.0,14.9306,15.0049,14.9008,14.9454,4742900.0
2007-05-15 10:30:00,20.1,20.33,20.08,20.1,2093100.0,14.9454,15.1165,14.9306,14.9454,2093100.0
2007-05-15 11:00:00,20.1,20.1,19.9,20.02,2817700.0,14.9454,14.9454,14.7967,14.886,2817700.0
2007-05-15 11:30:00,20.02,20.1,19.98,20.03,1616000.0,14.886,14.9454,14.8562,14.8934,1616000.0
2007-05-15 12:00:00,20.03,20.06,20.0,20.02,1620000.0,14.8934,14.9157,14.8711,14.886,1620000.0
2007-05-15 12:30:00,20.02,20.1,20.0,20.07,2123700.0,14.886,14.9454,14.8711,14.9231,2123700.0
2007-05-15 13:00:00,20.07,20.17,20.04,20.12,2149100.0,14.9231,14.9975,14.9008,14.9603,2149100.0
2007-05-15 13:30:00,20.11,20.14,19.98,20.0,3413800.0,14.9529,14.9752,14.8562,14.8711,3413800.0
2007-05-15 14:00:00,20.01,20.01,19.82,19.84,3145600.0,14.8785,14.8785,14.7372,14.7521,3145600.0
2007-05-15 14:30:00,19.85,19.93,19.73,19.87,4488900.0,14.7596,14.819,14.6703,14.7744,4488900.0
2007-05-15 15:00:00,19.87,19.92,19.83,19.88,3522500.0,14.7744,14.8116,14.7447,14.7819,3522500.0
2007-05-15 15:30:00,19.88,19.92,19.73,19.76,4426300.0,14.7819,14.8116,14.6703,14.6926,4426300.0
2007-05-16 09:30:00,19.11,19.33,18.79,18.98,12805200.0,14.2093,14.3729,13.9714,14.1127,12805200.0
2007-05-16 10:00:00,18.99,18.99,18.81,18.98,5567600.0,14.1201,14.1201,13.9863,14.1127,5567600.0
2007-05-16 10:30:00,18.97,19.05,18.92,18.95,5041200.0,14.1052,14.1647,14.068,14.0904,5041200.0
2007-05-16 11:00:00,18.94,18.95,18.8,18.85,4026900.0,14.0829,14.0904,13.9788,14.016,4026900.0
2007-05-16 11:30:00,18.86,18.9,18.78,18.85,4160000.0,14.0234,14.0532,13.964,14.016,4160000.0
2007-05-16 12:00:00,18.86,18.87,18.68,18.72,3364500.0,14.0234,14.0309,13.8896,13.9193,3364500.0
2007-05-16 12:30:00,18.72,19.78,18.69,18.83,4069800.0,13.9193,14.7075,13.897,14.0011,4069800.0
2007-05-16 13:00:00,18.83,18.85,18.76,18.85,3990900.0,14.0011,14.016,13.9491,14.016,3990900.0
2007-05-16 13:30:00,18.85,19.78,18.83,18.91,3670700.0,14.016,14.7075,14.0011,14.0606,3670700.0
2007-05-16 14:00:00,18.92,19.03,18.9,19.01,4540500.0,14.068,14.1498,14.0532,14.135,4540500.0
2007-05-16 14:30:00,19.01,19.13,19.0,19.1,4472800.0,14.135,14.2242,14.1275,14.2019,4472800.0
2007-05-16 15:00:00,19.1,19.19,19.03,19.16,5808100.0,14.2019,14.2688,14.1498,14.2465,5808100.0
2007-05-16 15:30:00,19.15,19.22,19.13,19.15,7567600.0,14.2391,14.2911,14.2242,14.2391,7567600.0
2007-05-17 09:30:00,19.06,19.15,18.85,18.98,3647200.0,14.1721,14.2391,14.016,14.1127,3647200.0
2007-05-17 10:00:00,18.97,19.09,18.83,18.86,3560500.0,14.1052,14.1945,14.0011,14.0234,3560500.0
2007-05-17 10:30:00,18.86,18.93,18.78,18.91,3609600.0,14.0234,14.0755,13.964,14.0606,3609600.0
2007-05-17 11:00:00,18.91,18.93,18.82,18.83,1235400.0,14.0606,14.0755,13.9937,14.0011,1235400.0
2007-05-17 11:30:00,18.84,18.97,18.83,18.91,1229200.0,14.0086,14.1052,14.0011,14.0606,1229200.0
2007-05-17 12:00:00,18.9,18.95,18.85,18.89,1424100.0,14.0532,14.0904,14.016,14.0457,1424100.0
2007-05-17 12:30:00,18.9,18.9,18.84,18.84,681600.0,14.0532,14.0532,14.0086,14.0086,681600.0
2007-05-17 13:00:00,18.84,18.88,18.8,18.87,1015500.0,14.0086,14.0383,13.9788,14.0309,1015500.0
2007-05-17 13:30:00,18.88,18.92,18.86,18.89,1329200.0,14.0383,14.068,14.0234,14.0457,1329200.0
2007-05-17 14:00:00,18.88,18.98,18.88,18.98,982600.0,14.0383,14.1127,14.0383,14.1127,982600.0
2007-05-17 14:30:00,18.99,19.01,18.94,18.99,1484200.0,14.1201,14.135,14.0829,14.1201,1484200.0
2007-05-17 15:00:00,18.99,19.01,18.92,18.93,1454400.0,14.1201,14.135,14.068,14.0755,1454400.0
2007-05-17 15:30:00,18.92,18.97,18.89,18.95,3087100.0,14.068,14.1052,14.0457,14.0904,3087100.0
2007-05-18 09:30:00,18.97,19.02,18.81,18.93,6526100.0,14.1052,14.1424,13.9863,14.0755,6526100.0
2007-05-18 10:00:00,18.94,19.0,18.93,18.97,2218200.0,14.0829,14.1275,14.0755,14.1052,2218200.0
2007-05-18 10:30:00,18.96,18.97,18.78,18.81,2736800.0,14.0978,14.1052,13.964,13.9863,2736800.0
2007-05-18 11:00:00,18.81,18.9,18.78,18.87,1442100.0,13.9863,14.0532,13.964,14.0309,1442100.0
2007-05-18 11:30:00,18.88,18.93,18.81,18.85,2066100.0,14.0383,14.0755,13.9863,14.016,2066100.0
2007-05-18 12:00:00,18.84,18.88,18.83,18.87,1015800.0,14.0086,14.0383,14.0011,14.0309,1015800.0
2007-05-18 12:30:00,18.86,18.93,18.85,18.88,1081400.0,14.0234,14.0755,14.016,14.0383,1081400.0
2007-05-18 13:00:00,18.89,18.89,18.86,18.87,470400.0,14.0457,14.0457,14.0234,14.0309,470400.0
2007-05-18 13:30:00,18.87,18.92,18.86,18.91,864000.0,14.0309,14.068,14.0234,14.0606,864000.0
2007-05-18 14:00:00,18.91,18.94,18.89,18.89,996200.0,14.0606,14.0829,14.0457,14.0457,996200.0
2007-05-18 14:30:00,18.89,18.94,18.83,18.86,1188700.0,14.0457,14.0829,14.0011,14.0234,1188700.0
2007-05-18 15:00:00,18.86,18.86,18.81,18.85,1903200.0,14.0234,14.0234,13.9863,14.016,1903200.0
2007-05-18 15:30:00,18.85,18.9,18.83,18.85,3800800.0,14.016,14.0532,14.0011,14.016,3800800.0
2007-05-21 09:30:00,18.84,18.89,18.73,18.88,2290300.0,14.0086,14.0457,13.9268,14.0383,2290300.0
2007-05-21 10:00:00,18.88,19.06,18.87,19.05,2959000.0,14.0383,14.1721,14.0309,14.1647,2959000.0
2007-05-21 10:30:00,19.05,19.15,19.01,19.15,3766600.0,14.1647,14.2391,14.135,14.2391,3766600.0
2007-05-21 11:00:00,19.14,19.18,19.06,19.15,1724800.0,14.2316,14.2614,14.1721,14.2391,1724800.0
2007-05-21 11:30:00,19.15,19.19,19.11,19.14,1750700.0,14.2391,14.2688,14.2093,14.2316,1750700.0
2007-05-21 12:00:00,19.14,19.22,19.12,19.2,1662200.0,14.2316,14.2911,14.2168,14.2762,1662200.0
2007-05-21 12:30:00,19.19,19.24,19.19,19.22,819900.0,14.2688,14.306,14.2688,14.2911,819900.0
2007-05-21 13:00:00,19.22,19.25,19.16,19.16,2061100.0,14.2911,14.3134,14.2465,14.2465,2061100.0
2007-05-21 13:30:00,19.16,19.17,19.06,19.1,1428600.0,14.2465,14.2539,14.1721,14.2019,1428600.0
2007-05-21 14:00:00,19.1,19.11,19.0,19.01,2742600.0,14.2019,14.2093,14.1275,14.135,2742600.0
2007-05-21 14:30:00,19.01,19.04,18.98,19.0,2053100.0,14.135,14.1573,14.1127,14.1275,2053100.0
2007-05-21 15:00:00,19.0,19.01,18.83,18.83,3573200.0,14.1275,14.135,14.0011,14.0011,3573200.0
2007-05-21 15:30:00,18.84,18.9,18.81,18.9,2866200.0,14.0086,14.0532,13.9863,14.0532,2866200.0
2007-05-22 09:30:00,18.94,18.99,18.84,18.9,1980700.0,14.0829,14.1201,14.0086,14.0532,1980700.0
2007-05-22 10:00:00,18.91,19.01,18.88,18.99,2768800.0,14.0606,14.135,14.0383,14.1201,2768800.0
2007-05-22 10:30:00,18.99,19.0,18.95,18.98,1259500.0,14.1201,14.1275,14.0904,14.1127,1259500.0
2007-05-22 11:00:00,18.98,19.05,18.98,19.04,1736500.0,14.1127,14.1647,14.1127,14.1573,1736500.0
2007-05-22 11:30:00,19.05,19.08,19.0,19.05,2269600.0,14.1647,14.187,14.1275,14.1647,2269600.0
2007-05-22 12:00:00,19.04,19.11,19.02,19.1,1106900.0,14.1573,14.2093,14.1424,14.2019,1106900.0
2007-05-22 12:30:00,19.11,19.15,19.09,19.15,1089700.0,14.2093,14.2391,14.1945,14.2391,1089700.0
2007-05-22 13:00:00,19.15,19.19,19.13,19.15,1156600.0,14.2391,14.2688,14.2242,14.2391,1156600.0
2007-05-22 13:30:00,19.15,19.24,19.15,19.17,1629800.0,14.2391,14.306,14.2391,14.2539,1629800.0
2007-05-22 14:00:00,19.17,19.2,19.15,19.18,985000.0,14.2539,14.2762,14.2391,14.2614,985000.0
2007-05-22 14:30:00,19.18,19.3,19.17,19.29,2188900.0,14.2614,14.3506,14.2539,14.3432,2188900.0
2007-05-22 15:00:00,19.29,19.3,19.14,19.15,2821100.0,14.3432,14.3506,14.2316,14.2391,2821100.0
2007-05-22 15:30:00,19.16,19.24,19.15,19.17,5156300.0,14.2465,14.306,14.2391,14.2539,5156300.0
2007-05-23 09:30:00,19.18,19.25,19.16,19.24,2204800.0,14.2614,14.3134,14.2465,14.306,2204800.0
2007-05-23 10:00:00,19.24,19.27,19.21,19.24,1962200.0,14.306,14.3283,14.2837,14.306,1962200.0
2007-05-23 10:30:00,19.23,19.25,19.18,19.22,1996800.0,14.2986,14.3134,14.2614,14.2911,1996800.0
2007-05-23 11:00:00,19.21,19.34,19.21,19.33,1318000.0,14.2837,14.3803,14.2837,14.3729,1318000.0
2007-05-23 11:30:00,19.32,19.35,19.29,19.35,1263000.0,14.3655,14.3878,14.3432,14.3878,1263000.0
2007-05-23 12:00:00,19.34,19.36,19.32,19.36,1133400.0,14.3803,14.3952,14.3655,14.3952,1133400.0
2007-05-23 12:30:00,19.35,19.36,19.28,19.28,1356300.0,14.3878,14.3952,14.3357,14.3357,1356300.0
2007-05-23 13:00:00,19.28,19.29,19.24,19.28,1122800.0,14.3357,14.3432,14.306,14.3357,1122800.0
2007-05-23 13:30:00,19.28,19.3,19.27,19.28,1865700.0,14.3357,14.3506,14.3283,14.3357,1865700.0
2007-05-23 14:00:00,19.28,19.29,19.17,19.18,2278100.0,14.3357,14.3432,14.2539,14.2614,2278100.0
2007-05-23 14:30:00,19.19,19.25,19.15,19.23,2463200.0,14.2688,14.3134,14.2391,14.2986,2463200.0
2007-05-23 15:00:00,19.23,19.25,19.18,19.22,2063200.0,14.2986,14.3134,14.2614,14.2911,2063200.0
2007-05-23 15:30:00,19.22,19.29,19.14,19.17,3378500.0,14.2911,14.3432,14.2316,14.2539,3378500.0
2007-05-24 09:30:00,19.19,19.28,19.04,19.18,2864600.0,14.2688,14.3357,14.1573,14.2614,2864600.0
2007-05-24 10:00:00,19.19,19.33,19.19,19.31,2000600.0,14.2688,14.3729,14.2688,14.358,2000600.0
2007-05-24 10:30:00,19.31,19.33,19.01,19.04,2170600.0,14.358,14.3729,14.135,14.1573,2170600.0
2007-05-24 11:00:00,19.04,19.12,19.02,19.05,1564200.0,14.1573,14.2168,14.1424,14.1647,1564200.0
2007-05-24 11:30:00,19.05,19.22,19.01,19.2,1594900.0,14.1647,14.2911,14.135,14.2762,1594900.0
2007-05-24 12:00:00,19.2,19.21,19.02,19.02,1169300.0,14.2762,14.2837,14.1424,14.1424,1169300.0
2007-05-24 12:30:00,19.02,19.11,19.0,19.1,1034900.0,14.1424,14.2093,14.1275,14.2019,1034900.0
2007-05-24 13:00:00,19.11,19.18,19.03,19.11,1483300.0,14.2093,14.2614,14.1498,14.2093,1483300.0
2007-05-24 13:30:00,19.11,19.12,19.04,19.08,1511300.0,14.2093,14.2168,14.1573,14.187,1511300.0
2007-05-24 14:00:00,19.08,19.1,19.04,19.05,1620600.0,14.187,14.2019,14.1573,14.1647,1620600.0
2007-05-24 14:30:00,19.05,19.07,19.0,19.04,1360800.0,14.1647,14.1796,14.1275,14.1573,1360800.0
2007-05-24 15:00:00,19.04,19.07,18.99,19.01,2061100.0,14.1573,14.1796,14.1201,14.135,2061100.0
2007-05-24 15:30:00,19.01,19.04,18.95,19.04,2813400.0,14.135,14.1573,14.0904,14.1573,2813400.0
2007-05-25 09:30:00,19.08,19.1,18.89,18.96,2244100.0,14.187,14.2019,14.0457,14.0978,2244100.0
2007-05-25 10:00:00,18.95,19.12,18.91,19.06,2022400.0,14.0904,14.2168,14.0606,14.1721,2022400.0
2007-05-25 10:30:00,19.07,19.13,19.05,19.1,1775400.0,14.1796,14.2242,14.1647,14.2019,1775400.0
2007-05-25 11:00:00,19.09,19.1,19.02,19.08,1254000.0,14.1945,14.2019,14.1424,14.187,1254000.0
2007-05-25 11:30:00,19.07,19.14,19.05,19.14,946800.0,14.1796,14.2316,14.1647,14.2316,946800.0
2007-05-25 12:00:00,19.13,19.14,19.06,19.09,1032600.0,14.2242,14.2316,14.1721,14.1945,1032600.0
2007-05-25 12:30:00,19.09,19.14,19.08,19.11,814800.0,14.1945,14.2316,14.187,14.2093,814800.0
2007-05-25 13:00:00,19.1,19.17,19.1,19.14,1063000.0,14.2019,14.2539,14.2019,14.2316,1063000.0
2007-05-25 13:30:00,19.14,19.16,19.12,19.14,1525100.0,14.2316,14.2465,14.2168,14.2316,1525100.0
2007-05-25 14:00:00,19.15,19.17,19.13,19.15,879600.0,14.2391,14.2539,14.2242,14.2391,879600.0
2007-05-25 14:30:00,19.15,19.21,19.15,19.19,1283000.0,14.2391,14.2837,14.2391,14.2688,1283000.0
2007-05-25 15:00:00,19.19,19.24,19.18,19.21,1614700.0,14.2688,14.306,14.2614,14.2837,1614700.0
2007-05-25 15:30:00,19.21,19.25,19.2,19.24,2813700.0,14.2837,14.3134,14.2762,14.306,2813700.0
2007-05-29 09:30:00,19.18,19.25,19.1,19.15,2365100.0,14.2614,14.3134,14.2019,14.2391,2365100.0
2007-05-29 10:00:00,19.15,19.31,19.14,19.26,2463000.0,14.2391,14.358,14.2316,14.3209,2463000.0
2007-05-29 10:30:00,19.26,19.31,19.22,19.23,1466800.0,14.3209,14.358,14.2911,14.2986,1466800.0
2007-05-29 11:00:00,19.24,19.26,19.21,19.24,1183100.0,14.306,14.3209,14.2837,14.306,1183100.0
2007-05-29 11:30:00,19.24,19.25,19.16,19.17,1271700.0,14.306,14.3134,14.2465,14.2539,1271700.0
2007-05-29 12:00:00,19.17,19.2,19.13,19.18,1271900.0,14.2539,14.2762,14.2242,14.2614,1271900.0
2007-05-29 12:30:00,19.18,19.21,19.15,19.18,1031800.0,14.2614,14.2837,14.2391,14.2614,1031800.0
2007-05-29 13:00:00,19.18,19.2,19.12,19.17,962500.0,14.2614,14.2762,14.2168,14.2539,962500.0
2007-05-29 13:30:00,19.17,19.18,19.13,19.16,795000.0,14.2539,14.2614,14.2242,14.2465,795000.0
2007-05-29 14:00:00,19.16,19.19,19.14,19.16,1168800.0,14.2465,14.2688,14.2316,14.2465,1168800.0
2007-05-29 14:30:00,19.16,19.19,19.11,19.19,2063100.0,14.2465,14.2688,14.2093,14.2688,2063100.0
2007-05-29 15:00:00,19.19,19.2,19.16,19.17,894800.0,14.2688,14.2762,14.2465,14.2539,894800.0
2007-05-29 15:30:00,19.17,19.24,19.17,19.24,2086400.0,14.2539,14.306,14.2539,14.306,2086400.0
2007-05-30 09:30:00,19.06,19.08,18.8,18.9,3717100.0,14.1721,14.187,13.9788,14.0532,3717100.0
2007-05-30 10:00:00,18.9,18.97,18.86,18.96,3192500.0,14.0532,14.1052,14.0234,14.0978,3192500.0
2007-05-30 10:30:00,18.96,18.97,18.85,18.87,2005400.0,14.0978,14.1052,14.016,14.0309,2005400.0
2007-05-30 11:00:00,18.87,18.9,18.83,18.9,1376800.0,14.0309,14.0532,14.0011,14.0532,1376800.0
2007-05-30 11:30:00,18.9,18.92,18.89,18.89,1082700.0,14.0532,14.068,14.0457,14.0457,1082700.0
2007-05-30 12:00:00,18.9,18.93,18.87,18.93,1156900.0,14.0532,14.0755,14.0309,14.0755,1156900.0
2007-05-30 12:30:00,18.93,18.95,18.85,18.9,1224800.0,14.0755,14.0904,14.016,14.0532,1224800.0
2007-05-30 13:00:00,18.9,18.9,18.87,18.87,548500.0,14.0532,14.0532,14.0309,14.0309,548500.0
2007-05-30 13:30:00,18.88,19.21,18.81,18.84,1893300.0,14.0383,14.2837,13.9863,14.0086,1893300.0
2007-05-30 14:00:00,18.85,19.21,18.77,18.82,2774200.0,14.016,14.2837,13.9565,13.9937,2774200.0
2007-05-30 14:30:00,18.83,18.89,18.8,18.89,1638900.0,14.0011,14.0457,13.9788,14.0457,1638900.0
2007-05-30 15:00:00,18.89,18.9,18.87,18.9,1602100.0,14.0457,14.0532,14.0309,14.0532,1602100.0
2007-05-30 15:30:00,18.89,18.96,18.89,18.94,3366300.0,14.0457,14.0978,14.0457,14.0829,3366300.0
2007-05-31 09:30:00,19.0,19.11,18.96,18.96,2694600.0,14.1275,14.2093,14.0978,14.0978,2694600.0
2007-05-31 10:00:00,18.97,19.04,18.91,18.97,2103300.0,14.1052,14.1573,14.0606,14.1052,2103300.0
2007-05-31 10:30:00,18.98,19.05,18.97,19.03,1022700.0,14.1127,14.1647,14.1052,14.1498,1022700.0
2007-05-31 11:00:00,19.04,19.05,18.98,19.04,1031500.0,14.1573,14.1647,14.1127,14.1573,1031500.0
2007-05-31 11:30:00,19.04,19.1,19.02,19.09,863400.0,14.1573,14.2019,14.1424,14.1945,863400.0
2007-05-31 12:00:00,19.09,52.01,19.07,19.1,1076700.0,14.1945,38.6723,14.1796,14.2019,1076700.0
2007-05-31 12:30:00,19.1,19.1,19.03,19.07,1081200.0,14.2019,14.2019,14.1498,14.1796,1081200.0
2007-05-31 13:00:00,19.06,19.1,19.03,19.06,2009100.0,14.1721,14.2019,14.1498,14.1721,2009100.0
2007-05-31 13:30:00,19.06,19.1,19.04,19.09,883900.0,14.1721,14.2019,14.1573,14.1945,883900.0
2007-05-31 14:00:00,19.09,19.17,19.09,19.14,1902600.0,14.1945,14.2539,14.1945,14.2316,1902600.0
2007-05-31 14:30:00,19.14,19.17,19.09,19.13,1560300.0,14.2316,14.2539,14.1945,14.2242,1560300.0
2007-05-31 15:00:00,19.13,19.18,19.11,19.11,1698000.0,14.2242,14.2614,14.2093,14.2093,1698000.0
2007-05-31 15:30:00,19.12,19.14,19.06,19.09,3363000.0,14.2168,14.2316,14.1721,14.1945,3363000.0
2007-06-01 09:30:00,19.22,19.35,19.14,19.34,3182700.0,14.2911,14.3878,14.2316,14.3803,3182700.0
2007-06-01 10:00:00,19.34,19.43,19.32,19.34,3105900.0,14.3803,14.4473,14.3655,14.3803,3105900.0
2007-06-01 10:30:00,19.34,19.38,19.26,19.28,2848200.0,14.3803,14.4101,14.3209,14.3357,2848200.0
2007-06-01 11:00:00,19.28,19.31,19.21,19.25,1960100.0,14.3357,14.358,14.2837,14.3134,1960100.0
2007-06-01 11:30:00,19.25,19.31,19.23,19.28,1228400.0,14.3134,14.358,14.2986,14.3357,1228400.0
2007-06-01 12:00:00,19.29,19.32,19.23,19.28,1216700.0,14.3432,14.3655,14.2986,14.3357,1216700.0
2007-06-01 12:30:00,19.28,19.34,19.25,19.31,1528400.0,14.3357,14.3803,14.3134,14.358,1528400.0
2007-06-01 13:00:00,19.3,19.32,19.26,19.3,1175700.0,14.3506,14.3655,14.3209,14.3506,1175700.0
2007-06-01 13:30:00,19.3,19.38,19.3,19.35,1443900.0,14.3506,14.4101,14.3506,14.3878,1443900.0
2007-06-01 14:00:00,19.35,19.4,19.1,19.34,1152900.0,14.3878,14.425,14.2019,14.3803,1152900.0
2007-06-01 14:30:00,19.35,19.45,19.33,19.38,1721600.0,14.3878,14.4621,14.3729,14.4101,1721600.0
2007-06-01 15:00:00,19.38,19.4,19.33,19.39,1422000.0,14.4101,14.425,14.3729,14.4175,1422000.0
2007-06-01 15:30:00,19.38,19.41,19.33,19.35,2149000.0,14.4101,14.4324,14.3729,14.3878,2149000.0
2007-06-04 09:30:00,19.21,19.26,19.03,19.18,2088600.0,14.2837,14.3209,14.1498,14.2614,2088600.0
2007-06-04 10:00:00,19.19,19.24,19.13,19.2,1749400.0,14.2688,14.306,14.2242,14.2762,1749400.0
2007-06-04 10:30:00,19.19,19.2,19.12,19.17,1072100.0,14.2688,14.2762,14.2168,14.2539,1072100.0
2007-06-04 11:00:00,19.18,19.21,19.15,19.21,713800.0,14.2614,14.2837,14.2391,14.2837,713800.0
2007-06-04 11:30:00,19.21,19.23,19.18,19.23,511100.0,14.2837,14.2986,14.2614,14.2986,511100.0
2007-06-04 12:00:00,19.23,19.25,19.18,19.23,799600.0,14.2986,14.3134,14.2614,14.2986,799600.0
2007-06-04 12:30:00,19.22,19.26,19.22,19.24,569800.0,14.2911,14.3209,14.2911,14.306,569800.0
2007-06-04 13:00:00,19.24,19.27,19.2,19.24,642700.0,14.306,14.3283,14.2762,14.306,642700.0
2007-06-04 13:30:00,19.25,19.29,19.25,19.28,531500.0,14.3134,14.3432,14.3134,14.3357,531500.0
2007-06-04 14:00:00,19.27,19.3,19.26,19.27,483200.0,14.3283,14.3506,14.3209,14.3283,483200.0
2007-06-04 14:30:00,19.27,19.28,19.21,19.21,671600.0,14.3283,14.3357,14.2837,14.2837,671600.0
2007-06-04 15:00:00,19.21,19.29,19.21,19.25,1068100.0,14.2837,14.3432,14.2837,14.3134,1068100.0
2007-06-04 15:30:00,19.25,19.28,19.22,19.25,1374100.0,14.3134,14.3357,14.2911,14.3134,1374100.0
2007-06-05 09:30:00,19.07,19.21,19.05,19.13,2220600.0,14.1796,14.2837,14.1647,14.2242,2220600.0
2007-06-05 10:00:00,19.14,19.18,19.07,19.13,2187600.0,14.2316,14.2614,14.1796,14.2242,2187600.0
2007-06-05 10:30:00,19.13,19.2,19.11,19.11,1791300.0,14.2242,14.2762,14.2093,14.2093,1791300.0
2007-06-05 11:00:00,19.12,19.12,19.0,19.01,1847600.0,14.2168,14.2168,14.1275,14.135,1847600.0
2007-06-05 11:30:00,19.02,19.03,18.93,18.93,2116400.0,14.1424,14.1498,14.0755,14.0755,2116400.0
2007-06-05 12:00:00,18.93,19.25,18.9,18.93,1785900.0,14.0755,14.3134,14.0532,14.0755,1785900.0
2007-06-05 12:30:00,18.93,18.98,18.92,18.95,1075200.0,14.0755,14.1127,14.068,14.0904,1075200.0
2007-06-05 13:00:00,18.94,19.02,18.93,18.97,1099400.0,14.0829,14.1424,14.0755,14.1052,1099400.0
2007-06-05 13:30:00,18.96,19.01,18.96,19.0,971600.0,14.0978,14.135,14.0978,14.1275,971600.0
2007-06-05 14:00:00,18.99,19.01,18.97,18.98,810400.0,14.1201,14.135,14.1052,14.1127,810400.0
2007-06-05 14:30:00,18.98,19.0,18.94,19.0,940100.0,14.1127,14.1275,14.0829,14.1275,940100.0
2007-06-05 15:00:00,19.0,19.06,18.99,19.03,970400.0,14.1275,14.1721,14.1201,14.1498,970400.0
2007-06-05 15:30:00,19.02,19.06,19.02,19.05,1726100.0,14.1424,14.1721,14.1424,14.1647,1726100.0
2007-06-06 09:30:00,18.89,19.09,18.89,19.04,2020800.0,14.0457,14.1945,14.0457,14.1573,2020800.0
2007-06-06 10:00:00,19.04,19.1,18.98,19.1,2131600.0,14.1573,14.2019,14.1127,14.2019,2131600.0
2007-06-06 10:30:00,19.11,19.15,19.02,19.03,2581100.0,14.2093,14.2391,14.1424,14.1498,2581100.0
2007-06-06 11:00:00,19.02,19.05,18.95,18.95,1493200.0,14.1424,14.1647,14.0904,14.0904,1493200.0
2007-06-06 11:30:00,18.96,19.05,18.95,19.01,1467200.0,14.0978,14.1647,14.0904,14.135,1467200.0
2007-06-06 12:00:00,19.01,19.08,19.01,19.03,899900.0,14.135,14.187,14.135,14.1498,899900.0
2007-06-06 12:30:00,19.02,19.04,18.95,18.95,1021100.0,14.1424,14.1573,14.0904,14.0904,1021100.0
2007-06-06 13:00:00,18.96,19.02,18.91,18.93,1220800.0,14.0978,14.1424,14.0606,14.0755,1220800.0
2007-06-06 13:30:00,18.93,18.98,18.92,18.93,950800.0,14.0755,14.1127,14.068,14.0755,950800.0
2007-06-06 14:00:00,18.93,18.97,18.91,18.94,776700.0,14.0755,14.1052,14.0606,14.0829,776700.0
2007-06-06 14:30:00,18.95,18.99,18.94,18.98,766500.0,14.0904,14.1201,14.0829,14.1127,766500.0
2007-06-06 15:00:00,18.98,19.01,18.96,19.01,826400.0,14.1127,14.135,14.0978,14.135,826400.0
2007-06-06 15:30:00,19.01,19.05,18.99,19.01,2360900.0,14.135,14.1647,14.1201,14.135,2360900.0
2007-06-07 09:30:00,18.88,19.03,18.86,18.9,3044300.0,14.0383,14.1498,14.0234,14.0532,3044300.0
2007-06-07 10:00:00,18.89,18.9,18.78,18.85,2219200.0,14.0457,14.0532,13.964,14.016,2219200.0
2007-06-07 10:30:00,18.84,18.95,18.8,18.82,2059600.0,14.0086,14.0904,13.9788,13.9937,2059600.0
2007-06-07 11:00:00,18.83,18.85,18.53,18.64,5492900.0,14.0011,14.016,13.7781,13.8599,5492900.0
2007-06-07 11:30:00,18.64,18.7,18.55,18.62,1748400.0,13.8599,13.9045,13.7929,13.845,1748400.0
2007-06-07 12:00:00,18.61,18.65,18.57,18.59,2197400.0,13.8375,13.8673,13.8078,13.8227,2197400.0
2007-06-07 12:30:00,18.58,18.6,18.51,18.6,1856200.0,13.8152,13.8301,13.7632,13.8301,1856200.0
2007-06-07 13:00:00,18.59,18.6,18.48,18.49,2400600.0,13.8227,13.8301,13.7409,13.7483,2400600.0
2007-06-07 13:30:00,18.49,18.51,18.37,18.5,2930300.0,13.7483,13.7632,13.6591,13.7558,2930300.0
2007-06-07 14:00:00,18.5,18.51,18.37,18.43,2104700.0,13.7558,13.7632,13.6591,13.7037,2104700.0
2007-06-07 14:30:00,18.43,18.52,18.41,18.5,2305400.0,13.7037,13.7706,13.6888,13.7558,2305400.0
2007-06-07 15:00:00,18.5,18.55,18.47,18.52,2498100.0,13.7558,13.7929,13.7334,13.7706,2498100.0
2007-06-07 15:30:00,18.52,18.53,18.38,18.41,3374800.0,13.7706,13.7781,13.6665,13.6888,3374800.0
2007-06-08 09:30:00,18.45,18.64,18.39,18.6,3411600.0,13.7186,13.8599,13.674,13.8301,3411600.0
2007-06-08 10:00:00,18.6,18.65,18.51,18.6,2629100.0,13.8301,13.8673,13.7632,13.8301,2629100.0
2007-06-08 10:30:00,18.6,18.67,18.58,18.65,1758500.0,13.8301,13.8822,13.8152,13.8673,1758500.0
2007-06-08 11:00:00,18.64,18.68,18.6,18.68,1893900.0,13.8599,13.8896,13.8301,13.8896,1893900.0
2007-06-08 11:30:00,18.68,18.7,18.65,18.69,972400.0,13.8896,13.9045,13.8673,13.897,972400.0
2007-06-08 12:00:00,18.7,18.71,18.67,18.68,936800.0,13.9045,13.9119,13.8822,13.8896,936800.0
2007-06-08 12:30:00,18.68,18.69,18.64,18.68,820700.0,13.8896,13.897,13.8599,13.8896,820700.0
2007-06-08 13:00:00,18.67,18.69,18.66,18.69,412900.0,13.8822,13.897,13.8747,13.897,412900.0
2007-06-08 13:30:00,18.69,18.78,18.68,18.74,1250200.0,13.897,13.964,13.8896,13.9342,1250200.0
2007-06-08 14:00:00,18.74,18.77,18.71,18.72,1114300.0,13.9342,13.9565,13.9119,13.9193,1114300.0
2007-06-08 14:30:00,18.72,18.75,18.67,18.67,1496900.0,13.9193,13.9416,13.8822,13.8822,1496900.0
2007-06-08 15:00:00,18.67,18.69,18.64,18.67,1156900.0,13.8822,13.897,13.8599,13.8822,1156900.0
2007-06-08 15:30:00,18.66,18.8,18.4,18.79,3548600.0,13.8747,13.9788,13.6814,13.9714,3548600.0
2007-06-11 09:30:00,18.79,18.8,18.6,18.62,2371200.0,13.9714,13.9788,13.8301,13.845,2371200.0
2007-06-11 10:00:00,18.62,18.66,18.54,18.57,1986500.0,13.845,13.8747,13.7855,13.8078,1986500.0
2007-06-11 10:30:00,18.56,18.7,18.55,18.68,1462400.0,13.8004,13.9045,13.7929,13.8896,1462400.0
2007-06-11 11:00:00,18.69,18.69,18.63,18.65,833700.0,13.897,13.897,13.8524,13.8673,833700.0
2007-06-11 11:30:00,18.65,18.74,18.64,18.71,1001900.0,13.8673,13.9342,13.8599,13.9119,1001900.0
2007-06-11 12:00:00,18.71,18.72,18.68,18.69,607100.0,13.9119,13.9193,13.8896,13.897,607100.0
2007-06-11 12:30:00,18.69,18.78,18.68,18.75,860800.0,13.897,13.964,13.8896,13.9416,860800.0
2007-06-11 13:00:00,18.76,18.79,18.71,18.73,940800.0,13.9491,13.9714,13.9119,13.9268,940800.0
2007-06-11 13:30:00,18.74,18.74,18.69,18.7,540800.0,13.9342,13.9342,13.897,13.9045,540800.0
2007-06-11 14:00:00,18.71,18.78,18.7,18.74,1085000.0,13.9119,13.964,13.9045,13.9342,1085000.0
2007-06-11 14:30:00,18.74,18.74,18.63,18.65,1297300.0,13.9342,13.9342,13.8524,13.8673,1297300.0
2007-06-11 15:00:00,18.65,18.73,18.62,18.72,1168400.0,13.8673,13.9268,13.845,13.9193,1168400.0
2007-06-11 15:30:00,18.72,18.72,18.6,18.62,2176200.0,13.9193,13.9193,13.8301,13.845,2176200.0
2007-06-12 09:30:00,18.6,18.65,18.51,18.54,1923700.0,13.8301,13.8673,13.7632,13.7855,1923700.0
2007-06-12 10:00:00,18.54,18.59,18.42,18.49,2473800.0,13.7855,13.8227,13.6963,13.7483,2473800.0
2007-06-12 10:30:00,18.49,18.55,18.47,18.51,1111600.0,13.7483,13.7929,13.7334,13.7632,1111600.0
2007-06-12 11:00:00,18.51,18.64,18.49,18.58,1744800.0,13.7632,13.8599,13.7483,13.8152,1744800.0
2007-06-12 11:30:00,18.58,18.79,18.57,18.72,2479200.0,13.8152,13.9714,13.8078,13.9193,2479200.0
2007-06-12 12:00:00,18.72,18.73,18.66,18.67,1461800.0,13.9193,13.9268,13.8747,13.8822,1461800.0
2007-06-12 12:30:00,18.67,18.67,18.58,18.59,1482500.0,13.8822,13.8822,13.8152,13.8227,1482500.0
2007-06-12 13:00:00,18.59,18.65,18.54,18.61,1665800.0,13.8227,13.8673,13.7855,13.8375,1665800.0
2007-06-12 13:30:00,18.6,18.71,18.58,18.71,1747200.0,13.8301,13.9119,13.8152,13.9119,1747200.0
2007-06-12 14:00:00,18.7,18.75,18.64,18.69,1593000.0,13.9045,13.9416,13.8599,13.897,1593000.0
2007-06-12 14:30:00,18.69,18.7,18.61,18.68,1821400.0,13.897,13.9045,13.8375,13.8896,1821400.0
2007-06-12 15:00:00,18.69,18.71,18.56,18.61,2165800.0,13.897,13.9119,13.8004,13.8375,2165800.0
2007-06-12 15:30:00,18.61,18.62,18.48,18.5,2951400.0,13.8375,13.845,13.7409,13.7558,2951400.0
2007-06-13 09:30:00,18.68,18.88,18.5,18.88,3441900.0,13.8896,14.0383,13.7558,14.0383,3441900.0
2007-06-13 10:00:00,18.88,18.96,18.82,18.91,3674600.0,14.0383,14.0978,13.9937,14.0606,3674600.0
2007-06-13 10:30:00,18.9,18.93,18.6,18.78,3567300.0,14.0532,14.0755,13.8301,13.964,3567300.0
2007-06-13 11:00:00,18.79,18.89,18.77,18.88,1478600.0,13.9714,14.0457,13.9565,14.0383,1478600.0
2007-06-13 11:30:00,18.88,18.95,18.82,18.93,1670900.0,14.0383,14.0904,13.9937,14.0755,1670900.0
2007-06-13 12:00:00,18.93,18.94,18.83,18.89,2386600.0,14.0755,14.0829,14.0011,14.0457,2386600.0
2007-06-13 12:30:00,18.9,18.96,18.89,18.92,1393800.0,14.0532,14.0978,14.0457,14.068,1393800.0
2007-06-13 13:00:00,18.92,18.94,18.87,18.92,2191400.0,14.068,14.0829,14.0309,14.068,2191400.0
2007-06-13 13:30:00,18.92,18.98,18.92,18.95,1881900.0,14.068,14.1127,14.068,14.0904,1881900.0
2007-06-13 14:00:00,18.95,19.1,18.93,19.05,3479400.0,14.0904,14.2019,14.0755,14.1647,3479400.0
2007-06-13 14:30:00,19.05,19.13,19.05,19.12,2972800.0,14.1647,14.2242,14.1647,14.2168,2972800.0
2007-06-13 15:00:00,19.11,19.12,19.07,19.08,2853900.0,14.2093,14.2168,14.1796,14.187,2853900.0
2007-06-13 15:30:00,19.08,19.16,19.07,19.13,4187400.0,14.187,14.2465,14.1796,14.2242,4187400.0
2007-06-14 09:30:00,19.1,19.35,19.07,19.31,2936500.0,14.2019,14.3878,14.1796,14.358,2936500.0
2007-06-14 10:00:00,19.31,19.34,19.25,19.3,1480900.0,14.358,14.3803,14.3134,14.3506,1480900.0
2007-06-14 10:30:00,19.3,19.35,19.26,19.34,1896800.0,14.3506,14.3878,14.3209,14.3803,1896800.0
2007-06-14 11:00:00,19.34,19.38,19.3,19.37,1415700.0,14.3803,14.4101,14.3506,14.4026,1415700.0
2007-06-14 11:30:00,19.37,19.38,19.3,19.37,1065700.0,14.4026,14.4101,14.3506,14.4026,1065700.0
2007-06-14 12:00:00,19.37,19.38,19.12,19.35,695600.0,14.4026,14.4101,14.2168,14.3878,695600.0
2007-06-14 12:30:00,19.36,19.37,19.32,19.34,478200.0,14.3952,14.4026,14.3655,14.3803,478200.0
2007-06-14 13:00:00,19.35,19.38,19.34,19.37,761100.0,14.3878,14.4101,14.3803,14.4026,761100.0
2007-06-14 13:30:00,19.37,19.4,19.35,19.38,761500.0,14.4026,14.425,14.3878,14.4101,761500.0
2007-06-14 14:00:00,19.38,19.5,19.37,19.5,3003700.0,14.4101,14.4993,14.4026,14.4993,3003700.0
2007-06-14 14:30:00,19.5,19.59,19.47,19.5,3998700.0,14.4993,14.5662,14.477,14.4993,3998700.0
2007-06-14 15:00:00,19.5,19.52,19.45,19.48,1563800.0,14.4993,14.5142,14.4621,14.4844,1563800.0
2007-06-14 15:30:00,19.48,19.49,19.34,19.44,4125500.0,14.4844,14.4919,14.3803,14.4547,4125500.0
2007-06-15 09:30:00,19.66,19.95,19.65,19.81,10253200.0,14.6183,14.8339,14.6108,14.7298,10253200.0
2007-06-15 10:00:00,19.82,19.82,19.66,19.8,1741900.0,14.7372,14.7372,14.6183,14.7224,1741900.0
2007-06-15 10:30:00,19.8,19.85,19.73,19.84,2049300.0,14.7224,14.7596,14.6703,14.7521,2049300.0
2007-06-15 11:00:00,19.84,19.88,19.81,19.82,1526400.0,14.7521,14.7819,14.7298,14.7372,1526400.0
2007-06-15 11:30:00,19.82,19.85,19.79,19.81,1450300.0,14.7372,14.7596,14.7149,14.7298,1450300.0
2007-06-15 12:00:00,19.81,19.84,19.78,19.82,1371000.0,14.7298,14.7521,14.7075,14.7372,1371000.0
2007-06-15 12:30:00,19.82,19.85,19.78,19.83,974400.0,14.7372,14.7596,14.7075,14.7447,974400.0
2007-06-15 13:00:00,19.82,19.83,19.42,19.82,1195800.0,14.7372,14.7447,14.4398,14.7372,1195800.0
2007-06-15 13:30:00,19.81,19.87,19.81,19.87,682600.0,14.7298,14.7744,14.7298,14.7744,682600.0
2007-06-15 14:00:00,19.86,19.87,19.8,19.81,1325200.0,14.767,14.7744,14.7224,14.7298,1325200.0
2007-06-15 14:30:00,19.81,19.85,19.8,19.85,960300.0,14.7298,14.7596,14.7224,14.7596,960300.0
2007-06-15 15:00:00,19.85,19.85,19.77,19.79,1545200.0,14.7596,14.7596,14.7001,14.7149,1545200.0
2007-06-15 15:30:00,19.8,19.87,19.78,19.87,3295800.0,14.7224,14.7744,14.7075,14.7744,3295800.0
2007-06-18 09:30:00,19.75,19.96,19.75,19.94,3170200.0,14.6852,14.8413,14.6852,14.8265,3170200.0
2007-06-18 10:00:00,19.94,19.94,19.82,19.86,2189000.0,14.8265,14.8265,14.7372,14.767,2189000.0
2007-06-18 10:30:00,19.86,19.89,19.82,19.87,1694100.0,14.767,14.7893,14.7372,14.7744,1694100.0
2007-06-18 11:00:00,19.87,19.91,19.85,19.87,1060400.0,14.7744,14.8042,14.7596,14.7744,1060400.0
2007-06-18 11:30:00,19.88,19.88,19.87,19.87,494800.0,14.7819,14.7819,14.7744,14.7744,494800.0
2007-06-18 12:00:00,19.87,19.88,19.82,19.84,1122100.0,14.7744,14.7819,14.7372,14.7521,1122100.0
2007-06-18 12:30:00,19.84,19.89,19.82,19.86,998200.0,14.7521,14.7893,14.7372,14.767,998200.0
2007-06-18 13:00:00,19.86,19.87,19.84,19.86,910400.0,14.767,14.7744,14.7521,14.767,910400.0
2007-06-18 13:30:00,19.86,19.9,19.83,19.84,1409500.0,14.767,14.7967,14.7447,14.7521,1409500.0
2007-06-18 14:00:00,19.85,19.85,19.82,19.84,770200.0,14.7596,14.7596,14.7372,14.7521,770200.0
2007-06-18 14:30:00,19.84,19.85,19.83,19.84,878700.0,14.7521,14.7596,14.7447,14.7521,878700.0
2007-06-18 15:00:00,19.85,19.89,19.83,19.88,1327400.0,14.7596,14.7893,14.7447,14.7819,1327400.0
2007-06-18 15:30:00,19.89,19.89,19.83,19.83,1363300.0,14.7893,14.7893,14.7447,14.7447,1363300.0
2007-06-19 09:30:00,19.8,19.82,19.6,19.65,2191300.0,14.7224,14.7372,14.5737,14.6108,2191300.0
2007-06-19 10:00:00,19.65,19.71,19.63,19.65,1316100.0,14.6108,14.6555,14.596,14.6108,1316100.0
2007-06-19 10:30:00,19.65,19.83,19.65,19.76,1313100.0,14.6108,14.7447,14.6108,14.6926,1313100.0
2007-06-19 11:00:00,19.76,19.77,19.68,19.7,838800.0,14.6926,14.7001,14.6332,14.648,838800.0
2007-06-19 11:30:00,19.7,19.75,19.68,19.69,632700.0,14.648,14.6852,14.6332,14.6406,632700.0
2007-06-19 12:00:00,19.69,19.8,19.69,19.76,1033600.0,14.6406,14.7224,14.6406,14.6926,1033600.0
2007-06-19 12:30:00,19.75,19.82,19.73,19.8,954000.0,14.6852,14.7372,14.6703,14.7224,954000.0
2007-06-19 13:00:00,19.8,19.81,19.75,19.75,547600.0,14.7224,14.7298,14.6852,14.6852,547600.0
2007-06-19 13:30:00,19.75,19.8,19.73,19.76,1564600.0,14.6852,14.7224,14.6703,14.6926,1564600.0
2007-06-19 14:00:00,19.75,19.8,19.74,19.76,1365800.0,14.6852,14.7224,14.6778,14.6926,1365800.0
2007-06-19 14:30:00,19.76,19.78,19.74,19.78,1039300.0,14.6926,14.7075,14.6778,14.7075,1039300.0
2007-06-19 15:00:00,19.77,19.86,19.77,19.82,1581400.0,14.7001,14.767,14.7001,14.7372,1581400.0
2007-06-19 15:30:00,19.82,19.87,19.78,19.78,2474800.0,14.7372,14.7744,14.7075,14.7075,2474800.0
2007-06-20 09:30:00,19.79,19.84,19.57,19.6,2565800.0,14.7149,14.7521,14.5514,14.5737,2565800.0
2007-06-20 10:00:00,19.59,19.65,19.56,19.64,1472600.0,14.5662,14.6108,14.5439,14.6034,1472600.0
2007-06-20 10:30:00,19.65,19.76,19.6,19.73,1652300.0,14.6108,14.6926,14.5737,14.6703,1652300.0
2007-06-20 11:00:00,19.72,19.74,19.66,19.68,915900.0,14.6629,14.6778,14.6183,14.6332,915900.0
2007-06-20 11:30:00,19.68,19.78,19.65,19.76,2486200.0,14.6332,14.7075,14.6108,14.6926,2486200.0
2007-06-20 12:00:00,19.77,19.83,19.74,19.81,1209100.0,14.7001,14.7447,14.6778,14.7298,1209100.0
2007-06-20 12:30:00,19.82,19.84,19.8,19.81,1080100.0,14.7372,14.7521,14.7224,14.7298,1080100.0
2007-06-20 13:00:00,19.81,19.83,19.72,19.74,1836300.0,14.7298,14.7447,14.6629,14.6778,1836300.0
2007-06-20 13:30:00,19.74,19.81,19.71,19.76,1970700.0,14.6778,14.7298,14.6555,14.6926,1970700.0
2007-06-20 14:00:00,19.75,19.82,19.74,19.75,972700.0,14.6852,14.7372,14.6778,14.6852,972700.0
2007-06-20 14:30:00,19.75,19.77,19.71,19.75,1323700.0,14.6852,14.7001,14.6555,14.6852,1323700.0
2007-06-20 15:00:00,19.74,19.81,19.72,19.74,3501700.0,14.6778,14.7298,14.6629,14.6778,3501700.0
2007-06-20 15:30:00,19.73,19.79,19.63,19.66,3793200.0,14.6703,14.7149,14.596,14.6183,3793200.0
2007-06-21 09:30:00,19.65,19.78,19.6,19.72,1995900.0,14.6108,14.7075,14.5737,14.6629,1995900.0
2007-06-21 10:00:00,19.71,19.98,19.71,19.9,3165800.0,14.6555,14.8562,14.6555,14.7967,3165800.0
2007-06-21 10:30:00,19.89,20.11,19.89,20.1,5042000.0,14.7893,14.9529,14.7893,14.9454,5042000.0
2007-06-21 11:00:00,20.1,20.11,19.96,19.97,2162200.0,14.9454,14.9529,14.8413,14.8488,2162200.0
2007-06-21 11:30:00,19.97,20.09,19.95,20.03,1005500.0,14.8488,14.938,14.8339,14.8934,1005500.0
2007-06-21 12:00:00,20.02,20.1,20.01,20.05,1347600.0,14.886,14.9454,14.8785,14.9083,1347600.0
2007-06-21 12:30:00,20.06,20.1,20.01,20.08,1023700.0,14.9157,14.9454,14.8785,14.9306,1023700.0
2007-06-21 13:00:00,20.09,20.25,20.08,20.22,2576600.0,14.938,15.057,14.9306,15.0347,2576600.0
2007-06-21 13:30:00,20.22,20.26,20.18,20.23,1721000.0,15.0347,15.0644,15.0049,15.0421,1721000.0
2007-06-21 14:00:00,20.24,20.24,20.13,20.15,1029200.0,15.0495,15.0495,14.9678,14.9826,1029200.0
2007-06-21 14:30:00,20.15,20.17,20.1,20.15,1953200.0,14.9826,14.9975,14.9454,14.9826,1953200.0
2007-06-21 15:00:00,20.15,20.2,20.1,20.14,1948200.0,14.9826,15.0198,14.9454,14.9752,1948200.0
2007-06-21 15:30:00,20.14,20.2,20.08,20.17,3475900.0,14.9752,15.0198,14.9306,14.9975,3475900.0
2007-06-22 09:30:00,20.11,20.5,20.1,20.48,4536500.0,14.9529,15.2429,14.9454,15.228,4536500.0
2007-06-22 10:00:00,20.49,20.5,20.23,20.24,3341900.0,15.2354,15.2429,15.0421,15.0495,3341900.0
2007-06-22 10:30:00,20.25,20.32,20.15,20.21,2439400.0,15.057,15.109,14.9826,15.0272,2439400.0
2007-06-22 11:00:00,20.21,20.22,20.13,20.21,1563100.0,15.0272,15.0347,14.9678,15.0272,1563100.0
2007-06-22 11:30:00,20.2,20.24,20.16,20.2,1285000.0,15.0198,15.0495,14.9901,15.0198,1285000.0
2007-06-22 12:00:00,20.2,20.22,20.08,20.08,1859700.0,15.0198,15.0347,14.9306,14.9306,1859700.0
2007-06-22 12:30:00,20.08,20.17,20.0,20.12,1702300.0,14.9306,14.9975,14.8711,14.9603,1702300.0
2007-06-22 13:00:00,20.12,20.17,20.05,20.13,1510200.0,14.9603,14.9975,14.9083,14.9678,1510200.0
2007-06-22 13:30:00,20.14,20.16,20.07,20.13,1462700.0,14.9752,14.9901,14.9231,14.9678,1462700.0
2007-06-22 14:00:00,20.13,20.21,20.11,20.17,1622000.0,14.9678,15.0272,14.9529,14.9975,1622000.0
2007-06-22 14:30:00,20.18,20.22,20.13,20.19,1699200.0,15.0049,15.0347,14.9678,15.0124,1699200.0
2007-06-22 15:00:00,20.19,20.26,20.18,20.23,1946700.0,15.0124,15.0644,15.0049,15.0421,1946700.0
2007-06-22 15:30:00,20.23,20.29,20.16,20.26,3179700.0,15.0421,15.0867,14.9901,15.0644,3179700.0
2007-06-25 09:30:00,20.13,20.15,19.82,19.93,3845300.0,14.9678,14.9826,14.7372,14.819,3845300.0
2007-06-25 10:00:00,19.92,20.05,19.85,19.99,2898400.0,14.8116,14.9083,14.7596,14.8637,2898400.0
2007-06-25 10:30:00,19.99,20.06,19.94,19.99,1562500.0,14.8637,14.9157,14.8265,14.8637,1562500.0
2007-06-25 11:00:00,19.99,20.0,19.9,19.93,1508100.0,14.8637,14.8711,14.7967,14.819,1508100.0
2007-06-25 11:30:00,19.93,19.95,19.86,19.92,1080200.0,14.819,14.8339,14.767,14.8116,1080200.0
2007-06-25 12:00:00,19.92,19.96,19.9,19.92,930400.0,14.8116,14.8413,14.7967,14.8116,930400.0
2007-06-25 12:30:00,19.93,19.95,19.88,19.89,819400.0,14.819,14.8339,14.7819,14.7893,819400.0
2007-06-25 13:00:00,19.89,19.92,19.84,19.85,593700.0,14.7893,14.8116,14.7521,14.7596,593700.0
2007-06-25 13:30:00,19.85,19.9,19.84,19.84,943600.0,14.7596,14.7967,14.7521,14.7521,943600.0
2007-06-25 14:00:00,19.85,20.25,19.81,19.81,1153600.0,14.7596,15.057,14.7298,14.7298,1153600.0
2007-06-25 14:30:00,19.81,19.98,19.72,19.83,3468300.0,14.7298,14.8562,14.6629,14.7447,3468300.0
2007-06-25 15:00:00,19.83,19.86,19.77,19.86,2161900.0,14.7447,14.767,14.7001,14.767,2161900.0
2007-06-25 15:30:00,19.86,19.92,19.78,19.86,3558500.0,14.767,14.8116,14.7075,14.767,3558500.0
2007-06-26 09:30:00,19.91,19.97,19.66,19.71,2242800.0,14.8042,14.8488,14.6183,14.6555,2242800.0
2007-06-26 10:00:00,19.7,19.79,19.67,19.69,2164000.0,14.648,14.7149,14.6257,14.6406,2164000.0
2007-06-26 10:30:00,19.7,19.89,19.7,19.74,1998200.0,14.648,14.7893,14.648,14.6778,1998200.0
2007-06-26 11:00:00,19.74,19.85,19.71,19.8,1056300.0,14.6778,14.7596,14.6555,14.7224,1056300.0
2007-06-26 11:30:00,19.79,19.84,19.76,19.83,1520400.0,14.7149,14.7521,14.6926,14.7447,1520400.0
2007-06-26 12:00:00,19.83,19.84,19.79,19.82,690700.0,14.7447,14.7521,14.7149,14.7372,690700.0
2007-06-26 12:30:00,19.82,19.84,19.77,19.81,1096500.0,14.7372,14.7521,14.7001,14.7298,1096500.0
2007-06-26 13:00:00,19.82,19.86,19.79,19.79,821700.0,14.7372,14.767,14.7149,14.7149,821700.0
2007-06-26 13:30:00,19.79,19.81,19.74,19.76,758300.0,14.7149,14.7298,14.6778,14.6926,758300.0
2007-06-26 14:00:00,19.77,19.81,19.74,19.75,707700.0,14.7001,14.7298,14.6778,14.6852,707700.0
2007-06-26 14:30:00,19.75,19.78,19.7,19.72,1430300.0,14.6852,14.7075,14.648,14.6629,1430300.0
2007-06-26 15:00:00,19.72,19.78,19.64,19.78,1881800.0,14.6629,14.7075,14.6034,14.7075,1881800.0
2007-06-26 15:30:00,19.78,19.79,19.69,19.74,1820200.0,14.7075,14.7149,14.6406,14.6778,1820200.0
2007-06-27 09:30:00,19.61,19.93,19.6,19.86,3215200.0,14.5811,14.819,14.5737,14.767,3215200.0
2007-06-27 10:00:00,19.86,19.97,19.84,19.95,1869900.0,14.767,14.8488,14.7521,14.8339,1869900.0
2007-06-27 10:30:00,19.95,19.96,19.88,19.89,1796500.0,14.8339,14.8413,14.7819,14.7893,1796500.0
2007-06-27 11:00:00,19.89,19.98,19.86,19.95,2781600.0,14.7893,14.8562,14.767,14.8339,2781600.0
2007-06-27 11:30:00,19.95,19.95,19.89,19.95,1320000.0,14.8339,14.8339,14.7893,14.8339,1320000.0
2007-06-27 12:00:00,19.94,20.06,19.94,20.06,2111500.0,14.8265,14.9157,14.8265,14.9157,2111500.0
2007-06-27 12:30:00,20.05,20.19,20.04,20.18,2366600.0,14.9083,15.0124,14.9008,15.0049,2366600.0
2007-06-27 13:00:00,20.17,20.19,20.12,20.14,1044800.0,14.9975,15.0124,14.9603,14.9752,1044800.0
2007-06-27 13:30:00,20.14,20.22,20.11,20.21,1705800.0,14.9752,15.0347,14.9529,15.0272,1705800.0
2007-06-27 14:00:00,20.22,20.37,20.21,20.37,2763100.0,15.0347,15.1462,15.0272,15.1462,2763100.0
2007-06-27 14:30:00,20.37,20.44,20.34,20.34,3067800.0,15.1462,15.1983,15.1239,15.1239,3067800.0
2007-06-27 15:00:00,20.35,20.41,20.3,20.39,2439300.0,15.1313,15.1759,15.0942,15.1611,2439300.0
2007-06-27 15:30:00,20.39,20.4,20.33,20.37,3005400.0,15.1611,15.1685,15.1165,15.1462,3005400.0
2007-06-28 09:30:00,20.0,20.24,19.98,20.16,2989500.0,14.8711,15.0495,14.8562,14.9901,2989500.0
2007-06-28 10:00:00,20.15,20.25,20.11,20.12,2443700.0,14.9826,15.057,14.9529,14.9603,2443700.0
2007-06-28 10:30:00,20.13,20.13,20.07,20.08,928200.0,14.9678,14.9678,14.9231,14.9306,928200.0
2007-06-28 11:00:00,20.09,20.12,20.05,20.09,1148800.0,14.938,14.9603,14.9083,14.938,1148800.0
2007-06-28 11:30:00,20.1,20.1,20.04,20.1,1069200.0,14.9454,14.9454,14.9008,14.9454,1069200.0
2007-06-28 12:00:00,20.1,20.1,20.08,20.08,634700.0,14.9454,14.9454,14.9306,14.9306,634700.0
2007-06-28 12:30:00,20.08,20.35,20.05,20.06,528800.0,14.9306,15.1313,14.9083,14.9157,528800.0
2007-06-28 13:00:00,20.06,20.07,20.01,20.02,631400.0,14.9157,14.9231,14.8785,14.886,631400.0
2007-06-28 13:30:00,20.02,20.09,20.0,20.05,867000.0,14.886,14.938,14.8711,14.9083,867000.0
2007-06-28 14:00:00,20.05,20.11,20.02,20.03,2131400.0,14.9083,14.9529,14.886,14.8934,2131400.0
2007-06-28 14:30:00,20.03,20.07,19.93,20.01,2944900.0,14.8934,14.9231,14.819,14.8785,2944900.0
2007-06-28 15:00:00,20.02,20.02,19.94,19.95,1599500.0,14.886,14.886,14.8265,14.8339,1599500.0
2007-06-28 15:30:00,19.95,20.02,19.95,19.95,2822700.0,14.8339,14.886,14.8339,14.8339,2822700.0
2007-06-29 09:30:00,20.09,20.2,20.02,20.17,1573000.0,14.938,15.0198,14.886,14.9975,1573000.0
2007-06-29 10:00:00,20.17,20.2,20.08,20.13,1770200.0,14.9975,15.0198,14.9306,14.9678,1770200.0
2007-06-29 10:30:00,20.13,20.15,20.04,20.05,861500.0,14.9678,14.9826,14.9008,14.9083,861500.0
2007-06-29 11:00:00,20.04,20.05,19.9,20.01,1261900.0,14.9008,14.9083,14.7967,14.8785,1261900.0
2007-06-29 11:30:00,20.01,20.05,20.0,20.01,450300.0,14.8785,14.9083,14.8711,14.8785,450300.0
2007-06-29 12:00:00,20.01,20.03,19.91,19.95,640000.0,14.8785,14.8934,14.8042,14.8339,640000.0
2007-06-29 12:30:00,19.96,20.01,19.91,19.93,998400.0,14.8413,14.8785,14.8042,14.819,998400.0
2007-06-29 13:00:00,19.93,19.98,19.92,19.95,648200.0,14.819,14.8562,14.8116,14.8339,648200.0
2007-06-29 13:30:00,19.95,19.98,19.93,19.96,1455700.0,14.8339,14.8562,14.819,14.8413,1455700.0
2007-06-29 14:00:00,19.95,19.96,19.87,19.9,1090000.0,14.8339,14.8413,14.7744,14.7967,1090000.0
2007-06-29 14:30:00,19.9,19.97,19.89,19.93,534700.0,14.7967,14.8488,14.7893,14.819,534700.0
2007-06-29 15:00:00,19.93,19.94,19.75,19.8,1614800.0,14.819,14.8265,14.6852,14.7224,1614800.0
2007-06-29 15:30:00,19.8,19.88,19.79,19.85,1616500.0,14.7224,14.7819,14.7149,14.7596,1616500.0
2007-07-02 09:30:00,20.07,20.15,19.94,20.08,1258900.0,14.9231,14.9826,14.8265,14.9306,1258900.0
2007-07-02 10:00:00,20.09,20.16,20.08,20.09,1185800.0,14.938,14.9901,14.9306,14.938,1185800.0
2007-07-02 10:30:00,20.09,20.19,20.09,20.17,1096200.0,14.938,15.0124,14.938,14.9975,1096200.0
2007-07-02 11:00:00,20.18,20.19,20.08,20.17,1115200.0,15.0049,15.0124,14.9306,14.9975,1115200.0
2007-07-02 11:30:00,20.16,20.17,20.09,20.1,769900.0,14.9901,14.9975,14.938,14.9454,769900.0
2007-07-02 12:00:00,20.1,20.18,20.07,20.08,669500.0,14.9454,15.0049,14.9231,14.9306,669500.0
2007-07-02 12:30:00,20.07,20.1,20.04,20.07,629000.0,14.9231,14.9454,14.9008,14.9231,629000.0
2007-07-02 13:00:00,20.08,20.12,20.06,20.1,445200.0,14.9306,14.9603,14.9157,14.9454,445200.0
2007-07-02 13:30:00,20.11,20.12,20.09,20.11,467200.0,14.9529,14.9603,14.938,14.9529,467200.0
2007-07-02 14:00:00,20.12,20.12,20.04,20.08,620100.0,14.9603,14.9603,14.9008,14.9306,620100.0
2007-07-02 14:30:00,20.09,20.1,20.06,20.1,644100.0,14.938,14.9454,14.9157,14.9454,644100.0
2007-07-02 15:00:00,20.1,20.12,20.07,20.12,665100.0,14.9454,14.9603,14.9231,14.9603,665100.0
2007-07-02 15:30:00,20.12,20.19,20.1,20.19,2362000.0,14.9603,15.0124,14.9454,15.0124,2362000.0
2007-07-03 09:30:00,20.2,20.24,20.11,20.23,1207800.0,15.0198,15.0495,14.9529,15.0421,1207800.0
2007-07-03 10:00:00,20.22,20.25,20.18,20.19,810100.0,15.0347,15.057,15.0049,15.0124,810100.0
2007-07-03 10:30:00,20.2,20.24,20.15,20.18,945000.0,15.0198,15.0495,14.9826,15.0049,945000.0
2007-07-03 11:00:00,20.18,20.2,20.14,20.15,779000.0,15.0049,15.0198,14.9752,14.9826,779000.0
2007-07-03 11:30:00,20.15,20.17,20.1,20.15,1685000.0,14.9826,14.9975,14.9454,14.9826,1685000.0
2007-07-03 12:00:00,20.16,20.17,20.14,20.15,635600.0,14.9901,14.9975,14.9752,14.9826,635600.0
2007-07-03 12:30:00,20.15,20.21,20.14,20.21,1167700.0,14.9826,15.0272,14.9752,15.0272,1167700.0
2007-07-05 09:30:00,20.13,20.13,19.98,20.02,1749600.0,14.9678,14.9678,14.8562,14.886,1749600.0
2007-07-05 10:00:00,20.03,20.04,19.93,19.96,2111800.0,14.8934,14.9008,14.819,14.8413,2111800.0
2007-07-05 10:30:00,19.95,20.03,19.93,20.0,1164300.0,14.8339,14.8934,14.819,14.8711,1164300.0
2007-07-05 11:00:00,20.0,20.0,19.95,19.97,1100800.0,14.8711,14.8711,14.8339,14.8488,1100800.0
2007-07-05 11:30:00,19.96,20.0,19.9,19.92,952200.0,14.8413,14.8711,14.7967,14.8116,952200.0
2007-07-05 12:00:00,19.92,20.0,19.88,19.88,1281800.0,14.8116,14.8711,14.7819,14.7819,1281800.0
2007-07-05 12:30:00,19.88,19.9,19.84,19.89,663800.0,14.7819,14.7967,14.7521,14.7893,663800.0
2007-07-05 13:00:00,19.89,19.91,19.88,19.91,486300.0,14.7893,14.8042,14.7819,14.8042,486300.0
2007-07-05 13:30:00,19.91,19.91,19.89,19.91,452700.0,14.8042,14.8042,14.7893,14.8042,452700.0
2007-07-05 14:00:00,19.9,19.96,19.9,19.95,1157800.0,14.7967,14.8413,14.7967,14.8339,1157800.0
2007-07-05 14:30:00,19.94,20.06,19.94,20.03,1155800.0,14.8265,14.9157,14.8265,14.8934,1155800.0
2007-07-05 15:00:00,20.04,20.06,20.02,20.06,731200.0,14.9008,14.9157,14.886,14.9157,731200.0
2007-07-05 15:30:00,20.05,20.06,20.03,20.04,1346400.0,14.9083,14.9157,14.8934,14.9008,1346400.0
2007-07-06 09:30:00,20.1,20.12,19.81,19.87,2152600.0,14.9454,14.9603,14.7298,14.7744,2152600.0
2007-07-06 10:00:00,19.87,19.98,19.86,19.97,987200.0,14.7744,14.8562,14.767,14.8488,987200.0
2007-07-06 10:30:00,19.97,20.03,19.88,19.89,1579200.0,14.8488,14.8934,14.7819,14.7893,1579200.0
2007-07-06 11:00:00,19.9,19.99,19.89,19.98,703000.0,14.7967,14.8637,14.7893,14.8562,703000.0
2007-07-06 11:30:00,19.99,20.11,19.97,20.0,923100.0,14.8637,14.9529,14.8488,14.8711,923100.0
2007-07-06 12:00:00,19.99,20.03,19.94,19.97,560400.0,14.8637,14.8934,14.8265,14.8488,560400.0
2007-07-06 12:30:00,19.97,20.04,19.96,20.03,445700.0,14.8488,14.9008,14.8413,14.8934,445700.0
2007-07-06 13:00:00,20.04,20.04,19.98,19.99,668200.0,14.9008,14.9008,14.8562,14.8637,668200.0
2007-07-06 13:30:00,19.99,20.0,19.95,19.97,462700.0,14.8637,14.8711,14.8339,14.8488,462700.0
2007-07-06 14:00:00,19.97,20.02,19.96,20.02,544000.0,14.8488,14.886,14.8413,14.886,544000.0
2007-07-06 14:30:00,20.01,20.04,20.0,20.02,897900.0,14.8785,14.9008,14.8711,14.886,897900.0
2007-07-06 15:00:00,20.02,20.02,19.98,20.0,1067700.0,14.886,14.886,14.8562,14.8711,1067700.0
2007-07-06 15:30:00,20.0,20.01,19.97,19.98,1245700.0,14.8711,14.8785,14.8488,14.8562,1245700.0
2007-07-09 09:30:00,20.02,20.04,19.92,19.98,2058000.0,14.886,14.9008,14.8116,14.8562,2058000.0
2007-07-09 10:00:00,19.98,20.2,19.98,20.19,2654000.0,14.8562,15.0198,14.8562,15.0124,2654000.0
2007-07-09 10:30:00,20.19,20.2,20.06,20.09,1682000.0,15.0124,15.0198,14.9157,14.938,1682000.0
2007-07-09 11:00:00,20.09,20.26,19.99,20.19,1708500.0,14.938,15.0644,14.8637,15.0124,1708500.0
2007-07-09 11:30:00,20.19,20.3,20.18,20.29,1558500.0,15.0124,15.0942,15.0049,15.0867,1558500.0
2007-07-09 12:00:00,20.29,20.3,20.25,20.26,937000.0,15.0867,15.0942,15.057,15.0644,937000.0
2007-07-09 12:30:00,20.26,20.27,20.19,20.23,772900.0,15.0644,15.0718,15.0124,15.0421,772900.0
2007-07-09 13:00:00,20.23,20.25,20.2,20.23,555600.0,15.0421,15.057,15.0198,15.0421,555600.0
2007-07-09 13:30:00,20.24,20.25,20.2,20.23,515100.0,15.0495,15.057,15.0198,15.0421,515100.0
2007-07-09 14:00:00,20.23,20.24,20.2,20.2,493300.0,15.0421,15.0495,15.0198,15.0198,493300.0
2007-07-09 14:30:00,20.2,20.24,20.18,20.18,1193300.0,15.0198,15.0495,15.0049,15.0049,1193300.0
2007-07-09 15:00:00,20.18,20.24,20.15,20.22,1371500.0,15.0049,15.0495,14.9826,15.0347,1371500.0
2007-07-09 15:30:00,20.22,20.23,20.16,20.17,1565900.0,15.0347,15.0421,14.9901,14.9975,1565900.0
2007-07-10 09:30:00,20.11,20.16,19.98,19.99,3672500.0,14.9529,14.9901,14.8562,14.8637,3672500.0
2007-07-10 10:00:00,19.99,20.05,19.84,19.87,4332700.0,14.8637,14.9083,14.7521,14.7744,4332700.0
2007-07-10 10:30:00,19.87,19.9,19.81,19.85,2644000.0,14.7744,14.7967,14.7298,14.7596,2644000.0
2007-07-10 11:00:00,19.85,20.01,19.85,19.97,1991400.0,14.7596,14.8785,14.7596,14.8488,1991400.0
2007-07-10 11:30:00,19.98,19.99,19.94,19.99,532900.0,14.8562,14.8637,14.8265,14.8637,532900.0
2007-07-10 12:00:00,19.99,20.0,19.91,19.92,981100.0,14.8637,14.8711,14.8042,14.8116,981100.0
2007-07-10 12:30:00,19.93,19.96,19.89,19.89,1294500.0,14.819,14.8413,14.7893,14.7893,1294500.0
2007-07-10 13:00:00,19.9,19.95,19.89,19.9,1308600.0,14.7967,14.8339,14.7893,14.7967,1308600.0
2007-07-10 13:30:00,19.91,19.95,19.81,19.87,1422700.0,14.8042,14.8339,14.7298,14.7744,1422700.0
2007-07-10 14:00:00,19.87,19.92,19.85,19.88,1295500.0,14.7744,14.8116,14.7596,14.7819,1295500.0
2007-07-10 14:30:00,19.88,19.91,19.83,19.84,837200.0,14.7819,14.8042,14.7447,14.7521,837200.0
2007-07-10 15:00:00,19.84,19.89,19.8,19.86,1260700.0,14.7521,14.7893,14.7224,14.767,1260700.0
2007-07-10 15:30:00,19.85,19.86,19.82,19.83,1944300.0,14.7596,14.767,14.7372,14.7447,1944300.0
2007-07-11 09:30:00,19.8,19.94,19.75,19.81,2800100.0,14.7224,14.8265,14.6852,14.7298,2800100.0
2007-07-11 10:00:00,19.81,19.99,19.79,19.9,2968500.0,14.7298,14.8637,14.7149,14.7967,2968500.0
2007-07-11 10:30:00,19.9,19.93,19.77,19.79,3504200.0,14.7967,14.819,14.7001,14.7149,3504200.0
2007-07-11 11:00:00,19.79,19.86,19.67,19.83,2480800.0,14.7149,14.767,14.6257,14.7447,2480800.0
2007-07-11 11:30:00,19.83,19.85,19.81,19.82,931100.0,14.7447,14.7596,14.7298,14.7372,931100.0
2007-07-11 12:00:00,19.82,19.89,19.81,19.88,980400.0,14.7372,14.7893,14.7298,14.7819,980400.0
2007-07-11 12:30:00,19.87,19.92,19.85,19.89,1055900.0,14.7744,14.8116,14.7596,14.7893,1055900.0
2007-07-11 13:00:00,19.9,19.9,19.86,19.9,644800.0,14.7967,14.7967,14.767,14.7967,644800.0
2007-07-11 13:30:00,19.89,19.94,19.86,19.91,1020300.0,14.7893,14.8265,14.767,14.8042,1020300.0
2007-07-11 14:00:00,19.91,19.98,19.89,19.98,1548200.0,14.8042,14.8562,14.7893,14.8562,1548200.0
2007-07-11 14:30:00,19.97,19.98,19.88,19.91,1151600.0,14.8488,14.8562,14.7819,14.8042,1151600.0
2007-07-11 15:00:00,19.91,20.0,19.9,20.0,1110400.0,14.8042,14.8711,14.7967,14.8711,1110400.0
2007-07-11 15:30:00,19.99,20.04,19.98,20.02,2621200.0,14.8637,14.9008,14.8562,14.886,2621200.0
2007-07-12 09:30:00,20.02,20.1,19.97,20.08,2124100.0,14.886,14.9454,14.8488,14.9306,2124100.0
2007-07-12 10:00:00,20.07,20.15,20.05,20.1,1481300.0,14.9231,14.9826,14.9083,14.9454,1481300.0
2007-07-12 10:30:00,20.1,20.15,20.07,20.08,1356300.0,14.9454,14.9826,14.9231,14.9306,1356300.0
2007-07-12 11:00:00,20.08,20.08,20.02,20.03,1205100.0,14.9306,14.9306,14.886,14.8934,1205100.0
2007-07-12 11:30:00,20.03,20.12,20.01,20.11,1702800.0,14.8934,14.9603,14.8785,14.9529,1702800.0
2007-07-12 12:00:00,20.1,20.31,20.1,20.25,3657200.0,14.9454,15.1016,14.9454,15.057,3657200.0
2007-07-12 12:30:00,20.24,20.47,20.14,20.45,3203700.0,15.0495,15.2206,14.9752,15.2057,3203700.0
2007-07-12 13:00:00,20.45,20.5,20.44,20.5,2589800.0,15.2057,15.2429,15.1983,15.2429,2589800.0
2007-07-12 13:30:00,20.49,20.62,20.49,20.49,3228500.0,15.2354,15.3321,15.2354,15.2354,3228500.0
2007-07-12 14:00:00,20.49,20.54,20.44,20.53,1811700.0,15.2354,15.2726,15.1983,15.2652,1811700.0
2007-07-12 14:30:00,20.53,20.65,20.5,20.64,2466600.0,15.2652,15.3544,15.2429,15.347,2466600.0
2007-07-12 15:00:00,20.62,20.72,20.6,20.71,3272000.0,15.3321,15.4064,15.3172,15.399,3272000.0
2007-07-12 15:30:00,20.71,20.75,20.66,20.75,4363800.0,15.399,15.4288,15.3618,15.4288,4363800.0
2007-07-13 09:30:00,20.65,20.98,20.64,20.89,4346800.0,15.3544,15.5998,15.347,15.5329,4346800.0
2007-07-13 10:00:00,20.9,20.93,20.72,20.77,2658400.0,15.5403,15.5626,15.4064,15.4436,2658400.0
2007-07-13 10:30:00,20.77,20.81,20.67,20.69,6444300.0,15.4436,15.4734,15.3693,15.3841,6444300.0
2007-07-13 11:00:00,20.7,20.7,20.6,20.68,9320100.0,15.3916,15.3916,15.3172,15.3767,9320100.0
2007-07-13 11:30:00,20.67,20.68,20.61,20.62,885300.0,15.3693,15.3767,15.3247,15.3321,885300.0
2007-07-13 12:00:00,20.62,20.65,20.61,20.64,929600.0,15.3321,15.3544,15.3247,15.347,929600.0
2007-07-13 12:30:00,20.65,20.69,20.6,20.65,4201000.0,15.3544,15.3841,15.3172,15.3544,4201000.0
2007-07-13 13:00:00,20.65,20.67,20.58,20.58,1417900.0,15.3544,15.3693,15.3023,15.3023,1417900.0
2007-07-13 13:30:00,20.58,20.6,20.53,20.55,1139500.0,15.3023,15.3172,15.2652,15.28,1139500.0
2007-07-13 14:00:00,20.55,20.61,20.53,20.59,1975900.0,15.28,15.3247,15.2652,15.3098,1975900.0
2007-07-13 14:30:00,20.6,20.74,20.58,20.6,3161800.0,15.3172,15.4213,15.3023,15.3172,3161800.0
2007-07-13 15:00:00,20.59,20.6,20.54,20.55,1724200.0,15.3098,15.3172,15.2726,15.28,1724200.0
2007-07-13 15:30:00,20.55,20.56,20.45,20.47,6089300.0,15.28,15.2875,15.2057,15.2206,6089300.0
2007-07-16 09:30:00,20.39,20.54,20.35,20.45,2227700.0,15.1611,15.2726,15.1313,15.2057,2227700.0
2007-07-16 10:00:00,20.45,20.67,20.44,20.67,2863600.0,15.2057,15.3693,15.1983,15.3693,2863600.0
2007-07-16 10:30:00,20.66,20.68,20.46,20.53,2414800.0,15.3618,15.3767,15.2131,15.2652,2414800.0
2007-07-16 11:00:00,20.54,20.6,20.51,20.54,743600.0,15.2726,15.3172,15.2503,15.2726,743600.0
2007-07-16 11:30:00,20.54,20.64,20.54,20.6,1155800.0,15.2726,15.347,15.2726,15.3172,1155800.0
2007-07-16 12:00:00,20.6,20.63,20.49,20.5,941900.0,15.3172,15.3395,15.2354,15.2429,941900.0
2007-07-16 12:30:00,20.5,20.56,20.5,20.54,507100.0,15.2429,15.2875,15.2429,15.2726,507100.0
2007-07-16 13:00:00,20.55,20.58,20.52,20.57,890400.0,15.28,15.3023,15.2577,15.2949,890400.0
2007-07-16 13:30:00,20.58,20.58,20.5,20.55,728700.0,15.3023,15.3023,15.2429,15.28,728700.0
2007-07-16 14:00:00,20.55,20.55,20.5,20.54,738400.0,15.28,15.28,15.2429,15.2726,738400.0
2007-07-16 14:30:00,20.54,20.63,20.52,20.61,1232200.0,15.2726,15.3395,15.2577,15.3247,1232200.0
2007-07-16 15:00:00,20.6,20.64,20.56,20.63,1099900.0,15.3172,15.347,15.2875,15.3395,1099900.0
2007-07-16 15:30:00,20.62,20.66,20.58,20.63,2354900.0,15.3321,15.3618,15.3023,15.3395,2354900.0
2007-07-17 09:30:00,20.84,21.2,20.75,21.13,5856100.0,15.4957,15.7634,15.4288,15.7113,5856100.0
2007-07-17 10:00:00,21.13,21.36,21.13,21.34,7300200.0,15.7113,15.8823,15.7113,15.8675,7300200.0
2007-07-17 10:30:00,21.35,21.46,21.33,21.41,3835100.0,15.8749,15.9567,15.86,15.9195,3835100.0
2007-07-17 11:00:00,21.42,21.48,21.35,21.36,4929400.0,15.9269,15.9715,15.8749,15.8823,4929400.0
2007-07-17 11:30:00,21.36,21.39,21.3,21.35,1832300.0,15.8823,15.9046,15.8377,15.8749,1832300.0
2007-07-17 12:00:00,21.36,21.36,21.24,21.29,1757700.0,15.8823,15.8823,15.7931,15.8303,1757700.0
2007-07-17 12:30:00,21.29,21.35,21.22,21.35,1562400.0,15.8303,15.8749,15.7782,15.8749,1562400.0
2007-07-17 13:00:00,21.34,21.39,21.29,21.37,1709300.0,15.8675,15.9046,15.8303,15.8898,1709300.0
2007-07-17 13:30:00,21.38,22.08,21.36,21.75,10613200.0,15.8972,16.4177,15.8823,16.1723,10613200.0
2007-07-17 14:00:00,21.75,22.0,21.68,21.96,6823700.0,16.1723,16.3582,16.1203,16.3285,6823700.0
2007-07-17 14:30:00,21.96,22.04,21.88,22.03,6188400.0,16.3285,16.3879,16.269,16.3805,6188400.0
2007-07-17 15:00:00,22.04,22.08,21.84,21.98,5640300.0,16.3879,16.4177,16.2392,16.3433,5640300.0
2007-07-17 15:30:00,21.98,22.0,21.8,21.8,9231600.0,16.3433,16.3582,16.2095,16.2095,9231600.0
2007-07-18 09:30:00,21.42,21.67,21.38,21.65,5648100.0,15.9269,16.1128,15.8972,16.098,5648100.0
2007-07-18 10:00:00,21.65,21.73,21.49,21.58,4770400.0,16.098,16.1574,15.979,16.0459,4770400.0
2007-07-18 10:30:00,21.58,21.61,21.33,21.45,4221500.0,16.0459,16.0682,15.86,15.9492,4221500.0
2007-07-18 11:00:00,21.46,21.54,21.45,21.52,1689300.0,15.9567,16.0162,15.9492,16.0013,1689300.0
2007-07-18 11:30:00,21.52,21.52,21.45,21.47,1268600.0,16.0013,16.0013,15.9492,15.9641,1268600.0
2007-07-18 12:00:00,21.46,21.55,21.41,21.48,1741600.0,15.9567,16.0236,15.9195,15.9715,1741600.0
2007-07-18 12:30:00,21.47,21.55,21.45,21.53,1099300.0,15.9641,16.0236,15.9492,16.0087,1099300.0
2007-07-18 13:00:00,21.53,21.55,21.44,21.44,1335600.0,16.0087,16.0236,15.9418,15.9418,1335600.0
2007-07-18 13:30:00,21.44,21.55,21.44,21.53,1141600.0,15.9418,16.0236,15.9418,16.0087,1141600.0
2007-07-18 14:00:00,21.52,21.54,21.47,21.47,835600.0,16.0013,16.0162,15.9641,15.9641,835600.0
2007-07-18 14:30:00,21.47,21.51,21.45,21.48,1012900.0,15.9641,15.9939,15.9492,15.9715,1012900.0
2007-07-18 15:00:00,21.49,21.52,21.46,21.5,2257500.0,15.979,16.0013,15.9567,15.9864,2257500.0
2007-07-18 15:30:00,21.5,21.67,21.48,21.66,3163000.0,15.9864,16.1128,15.9715,16.1054,3163000.0
2007-07-19 09:30:00,21.62,21.82,21.57,21.75,2216800.0,16.0756,16.2244,16.0385,16.1723,2216800.0
2007-07-19 10:00:00,21.75,21.84,21.69,21.84,1603900.0,16.1723,16.2392,16.1277,16.2392,1603900.0
2007-07-19 10:30:00,21.84,21.84,21.68,21.77,1327000.0,16.2392,16.2392,16.1203,16.1872,1327000.0
2007-07-19 11:00:00,21.76,21.81,21.73,21.75,1105300.0,16.1797,16.2169,16.1574,16.1723,1105300.0
2007-07-19 11:30:00,21.75,21.82,21.75,21.8,878300.0,16.1723,16.2244,16.1723,16.2095,878300.0
2007-07-19 12:00:00,21.8,21.87,21.79,21.86,1768900.0,16.2095,16.2615,16.2021,16.2541,1768900.0
2007-07-19 12:30:00,21.86,21.93,21.82,21.86,2243300.0,16.2541,16.3061,16.2244,16.2541,2243300.0
2007-07-19 13:00:00,21.85,21.86,21.81,21.84,807500.0,16.2467,16.2541,16.2169,16.2392,807500.0
2007-07-19 13:30:00,21.84,21.84,21.78,21.83,789400.0,16.2392,16.2392,16.1946,16.2318,789400.0
2007-07-19 14:00:00,21.83,21.84,21.72,21.74,1215800.0,16.2318,16.2392,16.15,16.1649,1215800.0
2007-07-19 14:30:00,21.74,21.75,21.68,21.75,1080100.0,16.1649,16.1723,16.1203,16.1723,1080100.0
2007-07-19 15:00:00,21.75,21.8,21.74,21.78,994100.0,16.1723,16.2095,16.1649,16.1946,994100.0
2007-07-19 15:30:00,21.78,21.84,21.77,21.77,2226000.0,16.1946,16.2392,16.1872,16.1872,2226000.0
2007-07-20 09:30:00,21.83,21.87,21.5,21.55,4088200.0,16.2318,16.2615,15.9864,16.0236,4088200.0
2007-07-20 10:00:00,21.55,21.67,21.53,21.61,2036800.0,16.0236,16.1128,16.0087,16.0682,2036800.0
2007-07-20 10:30:00,21.61,21.63,21.45,21.56,1593800.0,16.0682,16.0831,15.9492,16.031,1593800.0
2007-07-20 11:00:00,21.56,21.57,21.48,21.49,1247200.0,16.031,16.0385,15.9715,15.979,1247200.0
2007-07-20 11:30:00,21.49,21.51,21.38,21.4,1763400.0,15.979,15.9939,15.8972,15.9121,1763400.0
2007-07-20 12:00:00,21.4,21.5,21.31,21.5,1685200.0,15.9121,15.9864,15.8451,15.9864,1685200.0
2007-07-20 12:30:00,21.5,21.51,21.39,21.41,1441600.0,15.9864,15.9939,15.9046,15.9195,1441600.0
2007-07-20 13:00:00,21.4,21.46,21.37,21.42,1151500.0,15.9121,15.9567,15.8898,15.9269,1151500.0
2007-07-20 13:30:00,21.42,21.5,21.4,21.49,872300.0,15.9269,15.9864,15.9121,15.979,872300.0
2007-07-20 14:00:00,21.48,21.58,21.46,21.48,1221600.0,15.9715,16.0459,15.9567,15.9715,1221600.0
2007-07-20 14:30:00,21.48,21.54,21.42,21.5,1333500.0,15.9715,16.0162,15.9269,15.9864,1333500.0
2007-07-20 15:00:00,21.51,21.53,21.44,21.47,1241400.0,15.9939,16.0087,15.9418,15.9641,1241400.0
2007-07-20 15:30:00,21.47,21.48,21.39,21.46,2047200.0,15.9641,15.9715,15.9046,15.9567,2047200.0
2007-07-23 09:30:00,21.58,21.66,21.4,21.53,1407300.0,16.0459,16.1054,15.9121,16.0087,1407300.0
2007-07-23 10:00:00,21.53,21.6,21.48,21.52,878100.0,16.0087,16.0608,15.9715,16.0013,878100.0
2007-07-23 10:30:00,21.52,21.67,21.51,21.66,1019300.0,16.0013,16.1128,15.9939,16.1054,1019300.0
2007-07-23 11:00:00,21.65,21.66,21.54,21.58,764000.0,16.098,16.1054,16.0162,16.0459,764000.0
2007-07-23 11:30:00,21.57,21.64,21.5,21.5,797900.0,16.0385,16.0905,15.9864,15.9864,797900.0
2007-07-23 12:00:00,21.5,21.58,21.48,21.49,678200.0,15.9864,16.0459,15.9715,15.979,678200.0
2007-07-23 12:30:00,21.49,21.6,21.48,21.53,614000.0,15.979,16.0608,15.9715,16.0087,614000.0
2007-07-23 13:00:00,21.53,21.55,21.46,21.49,668000.0,16.0087,16.0236,15.9567,15.979,668000.0
2007-07-23 13:30:00,21.48,21.49,21.45,21.46,815700.0,15.9715,15.979,15.9492,15.9567,815700.0
2007-07-23 14:00:00,21.46,21.48,21.41,21.45,1022000.0,15.9567,15.9715,15.9195,15.9492,1022000.0
2007-07-23 14:30:00,21.45,21.56,21.44,21.53,934600.0,15.9492,16.031,15.9418,16.0087,934600.0
2007-07-23 15:00:00,21.53,21.54,21.46,21.48,1243700.0,16.0087,16.0162,15.9567,15.9715,1243700.0
2007-07-23 15:30:00,21.48,21.49,21.41,21.45,1559700.0,15.9715,15.979,15.9195,15.9492,1559700.0
2007-07-24 09:30:00,21.26,21.5,21.21,21.33,2530100.0,15.808,15.9864,15.7708,15.86,2530100.0
2007-07-24 10:00:00,21.32,21.47,21.29,21.44,2763000.0,15.8526,15.9641,15.8303,15.9418,2763000.0
2007-07-24 10:30:00,21.44,21.67,21.43,21.65,2518000.0,15.9418,16.1128,15.9344,16.098,2518000.0
2007-07-24 11:00:00,21.65,21.69,21.59,21.62,1478800.0,16.098,16.1277,16.0533,16.0756,1478800.0
2007-07-24 11:30:00,21.62,21.68,21.55,21.68,1179500.0,16.0756,16.1203,16.0236,16.1203,1179500.0
2007-07-24 12:00:00,21.68,21.74,21.66,21.71,1071500.0,16.1203,16.1649,16.1054,16.1426,1071500.0
2007-07-24 12:30:00,21.71,21.79,21.69,21.76,1302600.0,16.1426,16.2021,16.1277,16.1797,1302600.0
2007-07-24 13:00:00,21.76,21.78,21.63,21.76,1513600.0,16.1797,16.1946,16.0831,16.1797,1513600.0
2007-07-24 13:30:00,21.76,21.78,21.67,21.7,1157300.0,16.1797,16.1946,16.1128,16.1351,1157300.0
2007-07-24 14:00:00,21.7,21.71,21.6,21.67,1389700.0,16.1351,16.1426,16.0608,16.1128,1389700.0
2007-07-24 14:30:00,21.66,21.67,21.51,21.56,1785300.0,16.1054,16.1128,15.9939,16.031,1785300.0
2007-07-24 15:00:00,21.57,21.57,21.44,21.47,2293900.0,16.0385,16.0385,15.9418,15.9641,2293900.0
2007-07-24 15:30:00,21.47,21.5,21.29,21.32,3869400.0,15.9641,15.9864,15.8303,15.8526,3869400.0
2007-07-25 09:30:00,21.63,21.82,21.34,21.77,2885000.0,16.0831,16.2244,15.8675,16.1872,2885000.0
2007-07-25 10:00:00,21.76,21.81,21.61,21.66,5020800.0,16.1797,16.2169,16.0682,16.1054,5020800.0
2007-07-25 10:30:00,21.66,21.67,21.57,21.67,3072200.0,16.1054,16.1128,16.0385,16.1128,3072200.0
2007-07-25 11:00:00,21.67,21.82,21.61,21.72,2306900.0,16.1128,16.2244,16.0682,16.15,2306900.0
2007-07-25 11:30:00,21.73,21.85,21.68,21.72,1590300.0,16.1574,16.2467,16.1203,16.15,1590300.0
2007-07-25 12:00:00,21.71,21.78,21.69,21.74,743400.0,16.1426,16.1946,16.1277,16.1649,743400.0
2007-07-25 12:30:00,21.73,21.79,21.68,21.73,1140300.0,16.1574,16.2021,16.1203,16.1574,1140300.0
2007-07-25 13:00:00,21.74,21.8,21.7,21.71,1454300.0,16.1649,16.2095,16.1351,16.1426,1454300.0
2007-07-25 13:30:00,21.7,21.74,21.6,21.62,1976400.0,16.1351,16.1649,16.0608,16.0756,1976400.0
2007-07-25 14:00:00,21.63,21.73,21.62,21.69,1917100.0,16.0831,16.1574,16.0756,16.1277,1917100.0
2007-07-25 14:30:00,21.7,21.82,21.67,21.81,2211400.0,16.1351,16.2244,16.1128,16.2169,2211400.0
2007-07-25 15:00:00,21.81,21.88,21.79,21.81,2686700.0,16.2169,16.269,16.2021,16.2169,2686700.0
2007-07-25 15:30:00,21.81,21.86,21.71,21.75,3571800.0,16.2169,16.2541,16.1426,16.1723,3571800.0
2007-07-26 09:30:00,21.5,21.68,21.45,21.53,5099600.0,15.9864,16.1203,15.9492,16.0087,5099600.0
2007-07-26 10:00:00,21.52,21.77,21.47,21.56,3091900.0,16.0013,16.1872,15.9641,16.031,3091900.0
2007-07-26 10:30:00,21.56,21.7,21.51,21.58,1955300.0,16.031,16.1351,15.9939,16.0459,1955300.0
2007-07-26 11:00:00,21.57,21.57,21.45,21.46,2133300.0,16.0385,16.0385,15.9492,15.9567,2133300.0
2007-07-26 11:30:00,21.47,21.55,21.45,21.5,1494700.0,15.9641,16.0236,15.9492,15.9864,1494700.0
2007-07-26 12:00:00,21.49,21.55,21.46,21.46,1828800.0,15.979,16.0236,15.9567,15.9567,1828800.0
2007-07-26 12:30:00,21.46,21.53,21.37,21.5,3185200.0,15.9567,16.0087,15.8898,15.9864,3185200.0
2007-07-26 13:00:00,21.5,21.6,21.46,21.49,2211000.0,15.9864,16.0608,15.9567,15.979,2211000.0
2007-07-26 13:30:00,21.49,21.55,21.38,21.38,2708500.0,15.979,16.0236,15.8972,15.8972,2708500.0
2007-07-26 14:00:00,21.38,21.44,21.27,21.37,4407300.0,15.8972,15.9418,15.8154,15.8898,4407300.0
2007-07-26 14:30:00,21.38,21.42,21.26,21.38,4908600.0,15.8972,15.9269,15.808,15.8972,4908600.0
2007-07-26 15:00:00,21.38,21.6,21.34,21.46,3816700.0,15.8972,16.0608,15.8675,15.9567,3816700.0
2007-07-26 15:30:00,21.45,21.67,21.41,21.61,4036700.0,15.9492,16.1128,15.9195,16.0682,4036700.0
2007-07-27 09:30:00,21.69,21.71,21.49,21.67,2495300.0,16.1277,16.1426,15.979,16.1128,2495300.0
2007-07-27 10:00:00,21.66,21.8,21.64,21.7,2256600.0,16.1054,16.2095,16.0905,16.1351,2256600.0
2007-07-27 10:30:00,21.7,21.71,21.47,21.63,2132400.0,16.1351,16.1426,15.9641,16.0831,2132400.0
2007-07-27 11:00:00,21.59,21.71,21.48,21.62,2068300.0,16.0533,16.1426,15.9715,16.0756,2068300.0
2007-07-27 11:30:00,21.61,21.63,21.51,21.53,1425300.0,16.0682,16.0831,15.9939,16.0087,1425300.0
2007-07-27 12:00:00,21.53,21.6,21.49,21.51,1776000.0,16.0087,16.0608,15.979,15.9939,1776000.0
2007-07-27 12:30:00,21.52,21.61,21.42,21.46,1932400.0,16.0013,16.0682,15.9269,15.9567,1932400.0
2007-07-27 13:00:00,21.47,21.59,21.44,21.57,1758500.0,15.9641,16.0533,15.9418,16.0385,1758500.0
2007-07-27 13:30:00,21.57,21.63,21.52,21.61,1242800.0,16.0385,16.0831,16.0013,16.0682,1242800.0
2007-07-27 14:00:00,21.61,21.68,21.43,21.44,1642400.0,16.0682,16.1203,15.9344,15.9418,1642400.0
2007-07-27 14:30:00,21.44,21.62,21.42,21.56,1484600.0,15.9418,16.0756,15.9269,16.031,1484600.0
2007-07-27 15:00:00,21.56,21.63,21.53,21.62,2079700.0,16.031,16.0831,16.0087,16.0756,2079700.0
2007-07-27 15:30:00,21.62,21.66,21.51,21.56,4214000.0,16.0756,16.1054,15.9939,16.031,4214000.0
2007-07-30 09:30:00,21.54,21.79,21.53,21.64,3053600.0,16.0162,16.2021,16.0087,16.0905,3053600.0
2007-07-30 10:00:00,21.64,21.7,21.55,21.62,2870600.0,16.0905,16.1351,16.0236,16.0756,2870600.0
2007-07-30 10:30:00,21.62,21.63,21.48,21.57,1854900.0,16.0756,16.0831,15.9715,16.0385,1854900.0
2007-07-30 11:00:00,21.57,21.66,21.5,21.64,2440500.0,16.0385,16.1054,15.9864,16.0905,2440500.0
2007-07-30 11:30:00,21.64,21.72,21.6,21.7,1738300.0,16.0905,16.15,16.0608,16.1351,1738300.0
2007-07-30 12:00:00,21.7,21.72,21.6,21.7,1103700.0,16.1351,16.15,16.0608,16.1351,1103700.0
2007-07-30 12:30:00,21.7,21.8,21.67,21.77,1522000.0,16.1351,16.2095,16.1128,16.1872,1522000.0
2007-07-30 13:00:00,21.77,21.87,21.75,21.82,1247600.0,16.1872,16.2615,16.1723,16.2244,1247600.0
2007-07-30 13:30:00,21.83,21.9,21.77,21.88,1225600.0,16.2318,16.2838,16.1872,16.269,1225600.0
2007-07-30 14:00:00,21.87,21.88,21.78,21.83,1599400.0,16.2615,16.269,16.1946,16.2318,1599400.0
2007-07-30 14:30:00,21.84,21.93,21.81,21.89,1196000.0,16.2392,16.3061,16.2169,16.2764,1196000.0
2007-07-30 15:00:00,21.89,22.07,21.88,22.04,4055000.0,16.2764,16.4102,16.269,16.3879,4055000.0
2007-07-30 15:30:00,22.04,22.12,21.98,22.03,4372300.0,16.3879,16.4474,16.3433,16.3805,4372300.0
2007-07-31 09:30:00,22.24,22.26,22.08,22.15,3834200.0,16.5366,16.5515,16.4177,16.4697,3834200.0
2007-07-31 10:00:00,22.15,22.24,22.11,22.18,2399700.0,16.4697,16.5366,16.44,16.492,2399700.0
2007-07-31 10:30:00,22.18,22.22,22.05,22.16,3044800.0,16.492,16.5218,16.3954,16.4772,3044800.0
2007-07-31 11:00:00,22.16,22.2,22.08,22.15,1500200.0,16.4772,16.5069,16.4177,16.4697,1500200.0
2007-07-31 11:30:00,22.15,22.26,22.1,22.24,1501400.0,16.4697,16.5515,16.4326,16.5366,1501400.0
2007-07-31 12:00:00,22.24,22.25,22.1,22.11,1429600.0,16.5366,16.5441,16.4326,16.44,1429600.0
2007-07-31 12:30:00,22.11,22.17,22.04,22.12,1122100.0,16.44,16.4846,16.3879,16.4474,1122100.0
2007-07-31 13:00:00,22.13,22.14,22.05,22.08,1251100.0,16.4549,16.4623,16.3954,16.4177,1251100.0
2007-07-31 13:30:00,22.08,22.13,22.02,22.12,2273900.0,16.4177,16.4549,16.3731,16.4474,2273900.0
2007-07-31 14:00:00,22.12,22.15,22.07,22.09,1568900.0,16.4474,16.4697,16.4102,16.4251,1568900.0
2007-07-31 14:30:00,22.09,22.12,21.94,21.98,2444200.0,16.4251,16.4474,16.3136,16.3433,2444200.0
2007-07-31 15:00:00,21.97,22.1,21.96,22.07,1924100.0,16.3359,16.4326,16.3285,16.4102,1924100.0
2007-07-31 15:30:00,22.07,22.12,22.01,22.04,4074700.0,16.4102,16.4474,16.3656,16.3879,4074700.0
2007-08-01 09:30:00,21.91,22.15,21.86,22.14,3289500.0,16.2913,16.4697,16.2541,16.4623,3289500.0
2007-08-01 10:00:00,22.14,22.39,22.07,22.31,4061600.0,16.4623,16.6482,16.4102,16.5887,4061600.0
2007-08-01 10:30:00,22.31,22.34,22.05,22.1,4025400.0,16.5887,16.611,16.3954,16.4326,4025400.0
2007-08-01 11:00:00,22.1,22.34,22.07,22.29,3042600.0,16.4326,16.611,16.4102,16.5738,3042600.0
2007-08-01 11:30:00,22.29,22.42,22.28,22.42,1707600.0,16.5738,16.6705,16.5664,16.6705,1707600.0
2007-08-01 12:00:00,22.41,22.5,22.35,22.47,2532400.0,16.6631,16.73,16.6184,16.7077,2532400.0
2007-08-01 12:30:00,22.47,22.5,22.34,22.35,1883200.0,16.7077,16.73,16.611,16.6184,1883200.0
2007-08-01 13:00:00,22.35,22.36,22.24,22.32,2576700.0,16.6184,16.6259,16.5366,16.5961,2576700.0
2007-08-01 13:30:00,22.31,22.46,22.3,22.38,1521900.0,16.5887,16.7002,16.5813,16.6407,1521900.0
2007-08-01 14:00:00,22.38,22.39,22.28,22.32,2264500.0,16.6407,16.6482,16.5664,16.5961,2264500.0
2007-08-01 14:30:00,22.32,22.41,22.21,22.27,3129100.0,16.5961,16.6631,16.5143,16.559,3129100.0
2007-08-01 15:00:00,22.27,22.33,22.13,22.22,3957100.0,16.559,16.6036,16.4549,16.5218,3957100.0
2007-08-01 15:30:00,22.21,22.47,22.16,22.47,5480500.0,16.5143,16.7077,16.4772,16.7077,5480500.0
2007-08-02 09:30:00,22.52,22.55,22.25,22.3,5200000.0,16.7448,16.7672,16.5441,16.5813,5200000.0
2007-08-02 10:00:00,22.3,22.41,22.28,22.4,5387200.0,16.5813,16.6631,16.5664,16.6556,5387200.0
2007-08-02 10:30:00,22.4,22.44,22.26,22.3,2323000.0,16.6556,16.6854,16.5515,16.5813,2323000.0
2007-08-02 11:00:00,22.3,22.34,22.19,22.32,3202100.0,16.5813,16.611,16.4995,16.5961,3202100.0
2007-08-02 11:30:00,22.32,22.42,22.3,22.41,1363800.0,16.5961,16.6705,16.5813,16.6631,1363800.0
2007-08-02 12:00:00,22.41,22.42,22.3,22.3,1272000.0,16.6631,16.6705,16.5813,16.5813,1272000.0
2007-08-02 12:30:00,22.31,22.31,22.22,22.22,1998800.0,16.5887,16.5887,16.5218,16.5218,1998800.0
2007-08-02 13:00:00,22.23,22.24,22.15,22.22,2250200.0,16.5292,16.5366,16.4697,16.5218,2250200.0
2007-08-02 13:30:00,22.22,22.26,22.19,22.22,1680400.0,16.5218,16.5515,16.4995,16.5218,1680400.0
2007-08-02 14:00:00,22.23,22.24,22.16,22.18,1541800.0,16.5292,16.5366,16.4772,16.492,1541800.0
2007-08-02 14:30:00,22.17,22.21,22.1,22.16,1705900.0,16.4846,16.5143,16.4326,16.4772,1705900.0
2007-08-02 15:00:00,22.16,22.19,22.11,22.18,2596400.0,16.4772,16.4995,16.44,16.492,2596400.0
2007-08-02 15:30:00,22.19,22.33,22.18,22.31,5299400.0,16.4995,16.6036,16.492,16.5887,5299400.0
2007-08-03 09:30:00,22.37,22.58,22.28,22.5,3203000.0,16.6333,16.7895,16.5664,16.73,3203000.0
2007-08-03 10:00:00,22.5,22.54,22.4,22.48,3433000.0,16.73,16.7597,16.6556,16.7151,3433000.0
2007-08-03 10:30:00,22.48,22.53,22.36,22.45,2016800.0,16.7151,16.7523,16.6259,16.6928,2016800.0
2007-08-03 11:00:00,22.46,22.52,22.41,22.5,1892200.0,16.7002,16.7448,16.6631,16.73,1892200.0
2007-08-03 11:30:00,22.5,22.63,22.5,22.57,2046600.0,16.73,16.8266,16.73,16.782,2046600.0
2007-08-03 12:00:00,22.58,22.69,22.57,22.67,5388000.0,16.7895,16.8712,16.782,16.8564,5388000.0
2007-08-03 12:30:00,22.67,22.7,22.6,22.62,1960000.0,16.8564,16.8787,16.8043,16.8192,1960000.0
2007-08-03 13:00:00,22.63,22.7,22.62,22.68,1322800.0,16.8266,16.8787,16.8192,16.8638,1322800.0
2007-08-03 13:30:00,22.68,22.76,22.65,22.74,1867200.0,16.8638,16.9233,16.8415,16.9084,1867200.0
2007-08-03 14:00:00,22.74,22.85,22.64,22.64,2776800.0,16.9084,16.9902,16.8341,16.8341,2776800.0
2007-08-03 14:30:00,22.64,22.74,22.61,22.63,3658700.0,16.8341,16.9084,16.8118,16.8266,3658700.0
2007-08-03 15:00:00,22.63,22.68,22.42,22.44,4759400.0,16.8266,16.8638,16.6705,16.6854,4759400.0
2007-08-03 15:30:00,22.44,22.58,22.19,22.21,5256000.0,16.6854,16.7895,16.4995,16.5143,5256000.0
2007-08-06 09:30:00,22.3,22.37,22.1,22.34,4502100.0,16.5813,16.6333,16.4326,16.611,4502100.0
2007-08-06 10:00:00,22.35,22.35,22.07,22.12,3421200.0,16.6184,16.6184,16.4102,16.4474,3421200.0
2007-08-06 10:30:00,22.12,22.22,22.06,22.2,2459500.0,16.4474,16.5218,16.4028,16.5069,2459500.0
2007-08-06 11:00:00,22.21,22.67,22.2,22.6,4056300.0,16.5143,16.8564,16.5069,16.8043,4056300.0
2007-08-06 11:30:00,22.61,22.67,22.42,22.57,2527700.0,16.8118,16.8564,16.6705,16.782,2527700.0
2007-08-06 12:00:00,22.57,22.67,22.52,22.6,1732600.0,16.782,16.8564,16.7448,16.8043,1732600.0
2007-08-06 12:30:00,22.6,22.86,22.59,22.84,2059100.0,16.8043,16.9977,16.7969,16.9828,2059100.0
2007-08-06 13:00:00,22.84,22.9,22.81,22.81,2003100.0,16.9828,17.0274,16.9605,16.9605,2003100.0
2007-08-06 13:30:00,22.81,22.82,22.63,22.63,1794400.0,16.9605,16.9679,16.8266,16.8266,1794400.0
2007-08-06 14:00:00,22.64,22.8,22.62,22.74,2120500.0,16.8341,16.953,16.8192,16.9084,2120500.0
2007-08-06 14:30:00,22.74,22.93,22.74,22.84,2479100.0,16.9084,17.0497,16.9084,16.9828,2479100.0
2007-08-06 15:00:00,22.84,22.95,22.82,22.89,2655700.0,16.9828,17.0646,16.9679,17.02,2655700.0
2007-08-06 15:30:00,22.89,22.96,22.81,22.85,4525100.0,17.02,17.072,16.9605,16.9902,4525100.0
2007-08-07 09:30:00,22.76,22.76,22.46,22.53,2816400.0,16.9233,16.9233,16.7002,16.7523,2816400.0
2007-08-07 10:00:00,22.54,22.59,22.39,22.4,1791800.0,16.7597,16.7969,16.6482,16.6556,1791800.0
2007-08-07 10:30:00,22.4,22.4,22.2,22.27,2917100.0,16.6556,16.6556,16.5069,16.559,2917100.0
2007-08-07 11:00:00,22.27,22.39,22.26,22.33,1626200.0,16.559,16.6482,16.5515,16.6036,1626200.0
2007-08-07 11:30:00,22.34,22.45,22.33,22.45,2175200.0,16.611,16.6928,16.6036,16.6928,2175200.0
2007-08-07 12:00:00,22.44,22.55,22.42,22.46,2838300.0,16.6854,16.7672,16.6705,16.7002,2838300.0
2007-08-07 12:30:00,22.46,22.5,22.39,22.39,983900.0,16.7002,16.73,16.6482,16.6482,983900.0
2007-08-07 13:00:00,22.39,22.41,22.34,22.39,1656200.0,16.6482,16.6631,16.611,16.6482,1656200.0
2007-08-07 13:30:00,22.39,22.45,22.39,22.4,1720300.0,16.6482,16.6928,16.6482,16.6556,1720300.0
2007-08-07 14:00:00,22.4,22.41,22.16,22.23,3429100.0,16.6556,16.6631,16.4772,16.5292,3429100.0
2007-08-07 14:30:00,22.23,22.54,22.2,22.54,4841900.0,16.5292,16.7597,16.5069,16.7597,4841900.0
2007-08-07 15:00:00,22.54,22.75,22.49,22.74,3740500.0,16.7597,16.9159,16.7225,16.9084,3740500.0
2007-08-07 15:30:00,22.74,22.9,22.58,22.58,5306700.0,16.9084,17.0274,16.7895,16.7895,5306700.0
2007-08-08 09:30:00,22.77,22.87,22.68,22.81,2332900.0,16.9307,17.0051,16.8638,16.9605,2332900.0
2007-08-08 10:00:00,22.8,22.83,22.52,22.61,2557700.0,16.953,16.9753,16.7448,16.8118,2557700.0
2007-08-08 10:30:00,22.61,22.85,22.6,22.78,1550000.0,16.8118,16.9902,16.8043,16.9382,1550000.0
2007-08-08 11:00:00,22.78,22.79,22.38,22.44,2497100.0,16.9382,16.9456,16.6407,16.6854,2497100.0
2007-08-08 11:30:00,22.44,22.56,22.42,22.53,1281400.0,16.6854,16.7746,16.6705,16.7523,1281400.0
2007-08-08 12:00:00,22.53,22.65,22.5,22.62,950900.0,16.7523,16.8415,16.73,16.8192,950900.0
2007-08-08 12:30:00,22.62,22.8,22.62,22.79,1258900.0,16.8192,16.953,16.8192,16.9456,1258900.0
2007-08-08 13:00:00,22.79,23.0,22.78,22.93,3300300.0,16.9456,17.1018,16.9382,17.0497,3300300.0
2007-08-08 13:30:00,22.94,23.0,22.9,22.95,2478300.0,17.0571,17.1018,17.0274,17.0646,2478300.0
2007-08-08 14:00:00,22.95,22.98,22.9,22.97,2743300.0,17.0646,17.0869,17.0274,17.0794,2743300.0
2007-08-08 14:30:00,22.97,22.97,22.87,22.92,2498400.0,17.0794,17.0794,17.0051,17.0423,2498400.0
2007-08-08 15:00:00,22.93,22.95,22.74,22.8,2857900.0,17.0497,17.0646,16.9084,16.953,2857900.0
2007-08-08 15:30:00,22.79,22.96,22.71,22.96,4147100.0,16.9456,17.072,16.8861,17.072,4147100.0
2007-08-09 09:30:00,22.69,22.97,22.6,22.73,3520100.0,16.8712,17.0794,16.8043,16.901,3520100.0
2007-08-09 10:00:00,22.72,22.8,22.52,22.58,3731200.0,16.8936,16.953,16.7448,16.7895,3731200.0
2007-08-09 10:30:00,22.58,22.88,22.57,22.88,2915200.0,16.7895,17.0125,16.782,17.0125,2915200.0
2007-08-09 11:00:00,22.88,22.99,22.83,22.96,3008500.0,17.0125,17.0943,16.9753,17.072,3008500.0
2007-08-09 11:30:00,22.95,23.0,22.8,22.84,3323900.0,17.0646,17.1018,16.953,16.9828,3323900.0
2007-08-09 12:00:00,22.83,22.84,22.75,22.79,1487100.0,16.9753,16.9828,16.9159,16.9456,1487100.0
2007-08-09 12:30:00,22.78,22.8,22.41,22.48,2338400.0,16.9382,16.953,16.6631,16.7151,2338400.0
2007-08-09 13:00:00,22.48,22.5,22.2,22.47,3505700.0,16.7151,16.73,16.5069,16.7077,3505700.0
2007-08-09 13:30:00,22.46,22.59,22.44,22.55,2029000.0,16.7002,16.7969,16.6854,16.7672,2029000.0
2007-08-09 14:00:00,22.55,22.6,22.46,22.49,1728000.0,16.7672,16.8043,16.7002,16.7225,1728000.0
2007-08-09 14:30:00,22.49,22.51,22.26,22.26,2525600.0,16.7225,16.7374,16.5515,16.5515,2525600.0
2007-08-09 15:00:00,22.27,22.41,22.13,22.34,3087000.0,16.559,16.6631,16.4549,16.611,3087000.0
2007-08-09 15:30:00,22.34,22.59,22.34,22.43,3822500.0,16.611,16.7969,16.611,16.6779,3822500.0
2007-08-10 09:30:00,22.03,22.22,21.75,21.95,5028600.0,16.3805,16.5218,16.1723,16.321,5028600.0
2007-08-10 10:00:00,21.93,22.11,21.84,21.91,2944500.0,16.3061,16.44,16.2392,16.2913,2944500.0
2007-08-10 10:30:00,21.91,22.09,21.76,22.05,2695100.0,16.2913,16.4251,16.1797,16.3954,2695100.0
2007-08-10 11:00:00,22.05,22.18,22.02,22.1,3067000.0,16.3954,16.492,16.3731,16.4326,3067000.0
2007-08-10 11:30:00,22.1,22.18,22.03,22.17,1653400.0,16.4326,16.492,16.3805,16.4846,1653400.0
2007-08-10 12:00:00,22.17,22.39,22.09,22.21,2465800.0,16.4846,16.6482,16.4251,16.5143,2465800.0
2007-08-10 12:30:00,22.21,22.28,21.96,22.05,1668300.0,16.5143,16.5664,16.3285,16.3954,1668300.0
2007-08-10 13:00:00,22.06,22.25,22.03,22.21,2211700.0,16.4028,16.5441,16.3805,16.5143,2211700.0
2007-08-10 13:30:00,22.21,22.25,22.05,22.09,1880800.0,16.5143,16.5441,16.3954,16.4251,1880800.0
2007-08-10 14:00:00,22.1,22.11,21.97,22.05,1452600.0,16.4326,16.44,16.3359,16.3954,1452600.0
2007-08-10 14:30:00,22.05,22.05,21.77,21.77,1841600.0,16.3954,16.3954,16.1872,16.1872,1841600.0
2007-08-10 15:00:00,21.76,21.9,21.68,21.84,3250000.0,16.1797,16.2838,16.1203,16.2392,3250000.0
2007-08-10 15:30:00,21.85,21.98,21.8,21.88,3078700.0,16.2467,16.3433,16.2095,16.269,3078700.0
2007-08-13 09:30:00,21.96,22.1,21.83,21.89,3241100.0,16.3285,16.4326,16.2318,16.2764,3241100.0
2007-08-13 10:00:00,21.88,22.08,21.83,22.02,2692900.0,16.269,16.4177,16.2318,16.3731,2692900.0
2007-08-13 10:30:00,22.02,22.03,21.93,21.96,1648700.0,16.3731,16.3805,16.3061,16.3285,1648700.0
2007-08-13 11:00:00,21.96,21.98,21.9,21.96,1091200.0,16.3285,16.3433,16.2838,16.3285,1091200.0
2007-08-13 11:30:00,21.96,22.08,21.96,22.04,1347800.0,16.3285,16.4177,16.3285,16.3879,1347800.0
2007-08-13 12:00:00,22.04,22.06,22.0,22.01,1281000.0,16.3879,16.4028,16.3582,16.3656,1281000.0
2007-08-13 12:30:00,22.02,22.04,21.97,22.01,1139700.0,16.3731,16.3879,16.3359,16.3656,1139700.0
2007-08-13 13:00:00,22.01,22.02,21.87,21.91,1429700.0,16.3656,16.3731,16.2615,16.2913,1429700.0
2007-08-13 13:30:00,21.9,21.95,21.86,21.91,886600.0,16.2838,16.321,16.2541,16.2913,886600.0
2007-08-13 14:00:00,21.9,21.98,21.9,21.95,784000.0,16.2838,16.3433,16.2838,16.321,784000.0
2007-08-13 14:30:00,21.95,21.96,21.87,21.87,771200.0,16.321,16.3285,16.2615,16.2615,771200.0
2007-08-13 15:00:00,21.88,21.91,21.76,21.82,1458800.0,16.269,16.2913,16.1797,16.2244,1458800.0
2007-08-13 15:30:00,21.82,21.91,21.69,21.78,2179700.0,16.2244,16.2913,16.1277,16.1946,2179700.0
2007-08-14 09:30:00,21.89,21.96,21.71,21.79,2129900.0,16.3224,16.3746,16.1882,16.2478,2129900.0
2007-08-14 10:00:00,21.79,21.79,21.32,21.41,2319100.0,16.2478,16.2478,15.8974,15.9645,2319100.0
2007-08-14 10:30:00,21.41,21.55,21.39,21.45,2118100.0,15.9645,16.0689,15.9496,15.9943,2118100.0
2007-08-14 11:00:00,21.45,21.45,21.32,21.34,1650000.0,15.9943,15.9943,15.8974,15.9123,1650000.0
2007-08-14 11:30:00,21.34,21.62,21.31,21.5,1610700.0,15.9123,16.1211,15.8899,16.0316,1610700.0
2007-08-14 12:00:00,21.5,21.59,21.42,21.45,1315900.0,16.0316,16.0987,15.9719,15.9943,1315900.0
2007-08-14 12:30:00,21.44,21.52,21.42,21.5,897000.0,15.9868,16.0465,15.9719,16.0316,897000.0
2007-08-14 13:00:00,21.5,21.54,21.44,21.46,828800.0,16.0316,16.0614,15.9868,16.0018,828800.0
2007-08-14 13:30:00,21.46,21.53,21.41,21.45,870500.0,16.0018,16.0539,15.9645,15.9943,870500.0
2007-08-14 14:00:00,21.46,21.48,21.35,21.48,1392400.0,16.0018,16.0167,15.9197,16.0167,1392400.0
2007-08-14 14:30:00,21.47,21.53,21.41,21.44,2258100.0,16.0092,16.0539,15.9645,15.9868,2258100.0
2007-08-14 15:00:00,21.44,21.55,21.42,21.46,3142500.0,15.9868,16.0689,15.9719,16.0018,3142500.0
2007-08-14 15:30:00,21.46,21.46,21.22,21.24,3937100.0,16.0018,16.0018,15.8228,15.8377,3937100.0
2007-08-15 09:30:00,20.62,20.76,20.3,20.59,7234200.0,15.3754,15.4798,15.1368,15.353,7234200.0
2007-08-15 10:00:00,20.6,20.83,20.35,20.81,3206200.0,15.3605,15.532,15.1741,15.5171,3206200.0
2007-08-15 10:30:00,20.81,20.83,20.5,20.68,2703300.0,15.5171,15.532,15.2859,15.4201,2703300.0
2007-08-15 11:00:00,20.69,20.78,20.58,20.67,1322000.0,15.4276,15.4947,15.3456,15.4127,1322000.0
2007-08-15 11:30:00,20.66,20.67,20.4,20.51,1848600.0,15.4052,15.4127,15.2114,15.2934,1848600.0
2007-08-15 12:00:00,20.51,20.63,20.42,20.58,1977000.0,15.2934,15.3829,15.2263,15.3456,1977000.0
2007-08-15 12:30:00,20.57,20.72,20.53,20.62,1961000.0,15.3381,15.45,15.3083,15.3754,1961000.0
2007-08-15 13:00:00,20.62,20.62,20.48,20.53,2083900.0,15.3754,15.3754,15.271,15.3083,2083900.0
2007-08-15 13:30:00,20.54,20.64,20.49,20.52,1784100.0,15.3158,15.3903,15.2785,15.3008,1784100.0
2007-08-15 14:00:00,20.52,20.6,20.5,20.54,2030300.0,15.3008,15.3605,15.2859,15.3158,2030300.0
2007-08-15 14:30:00,20.55,20.67,20.5,20.51,2550500.0,15.3232,15.4127,15.2859,15.2934,2550500.0
2007-08-15 15:00:00,20.51,20.61,20.37,20.42,2492300.0,15.2934,15.3679,15.189,15.2263,2492300.0
2007-08-15 15:30:00,20.42,20.52,20.31,20.31,3350800.0,15.2263,15.3008,15.1442,15.1442,3350800.0
2007-08-16 09:30:00,20.24,20.46,20.09,20.21,4041700.0,15.0921,15.2561,14.9802,15.0697,4041700.0
2007-08-16 10:00:00,20.21,20.37,20.12,20.21,2004900.0,15.0697,15.189,15.0026,15.0697,2004900.0
2007-08-16 10:30:00,20.2,20.61,20.18,20.44,1863400.0,15.0622,15.3679,15.0473,15.2412,1863400.0
2007-08-16 11:00:00,20.43,20.6,20.41,20.42,1555800.0,15.2337,15.3605,15.2188,15.2263,1555800.0
2007-08-16 11:30:00,20.42,20.46,20.25,20.36,1227200.0,15.2263,15.2561,15.0995,15.1815,1227200.0
2007-08-16 12:00:00,20.36,20.36,19.94,20.1,2721200.0,15.1815,15.1815,14.8684,14.9877,2721200.0
2007-08-16 12:30:00,20.1,20.18,19.9,20.03,1859400.0,14.9877,15.0473,14.8385,14.9355,1859400.0
2007-08-16 13:00:00,20.03,20.24,19.98,20.14,1803100.0,14.9355,15.0921,14.8982,15.0175,1803100.0
2007-08-16 13:30:00,20.15,20.34,20.1,20.27,2115400.0,15.0249,15.1666,14.9877,15.1144,2115400.0
2007-08-16 14:00:00,20.27,20.47,20.19,20.36,2770100.0,15.1144,15.2636,15.0548,15.1815,2770100.0
2007-08-16 14:30:00,20.36,20.4,20.25,20.32,2165500.0,15.1815,15.2114,15.0995,15.1517,2165500.0
2007-08-16 15:00:00,20.31,20.33,20.09,20.1,3171900.0,15.1442,15.1592,14.9802,14.9877,3171900.0
2007-08-16 15:30:00,20.1,20.43,19.96,20.36,4788400.0,14.9877,15.2337,14.8833,15.1815,4788400.0
2007-08-17 09:30:00,20.75,21.46,20.59,21.02,6257100.0,15.4723,16.0018,15.353,15.6737,6257100.0
2007-08-17 10:00:00,21.02,21.17,20.78,20.92,3929700.0,15.6737,15.7855,15.4947,15.5991,3929700.0
2007-08-17 10:30:00,20.93,20.97,20.59,20.65,2556200.0,15.6066,15.6364,15.353,15.3978,2556200.0
2007-08-17 11:00:00,20.66,20.77,20.41,20.45,2055000.0,15.4052,15.4873,15.2188,15.2486,2055000.0
2007-08-17 11:30:00,20.45,20.68,20.43,20.53,1463000.0,15.2486,15.4201,15.2337,15.3083,1463000.0
2007-08-17 12:00:00,20.53,20.61,20.42,20.57,1339600.0,15.3083,15.3679,15.2263,15.3381,1339600.0
2007-08-17 12:30:00,20.57,20.64,20.5,20.53,847900.0,15.3381,15.3903,15.2859,15.3083,847900.0
2007-08-17 13:00:00,20.54,20.85,20.52,20.78,1709400.0,15.3158,15.5469,15.3008,15.4947,1709400.0
2007-08-17 13:30:00,20.78,20.79,20.69,20.75,1055600.0,15.4947,15.5022,15.4276,15.4723,1055600.0
2007-08-17 14:00:00,20.75,20.77,20.68,20.73,966800.0,15.4723,15.4873,15.4201,15.4574,966800.0
2007-08-17 14:30:00,20.72,20.74,20.61,20.66,1098800.0,15.45,15.4649,15.3679,15.4052,1098800.0
2007-08-17 15:00:00,20.66,20.78,20.64,20.68,1447700.0,15.4052,15.4947,15.3903,15.4201,1447700.0
2007-08-17 15:30:00,20.69,20.8,20.68,20.8,2542300.0,15.4276,15.5096,15.4201,15.5096,2542300.0
2007-08-20 09:30:00,20.74,20.79,20.59,20.71,1810400.0,15.4649,15.5022,15.353,15.4425,1810400.0
2007-08-20 10:00:00,20.71,20.88,20.7,20.86,1655200.0,15.4425,15.5693,15.4351,15.5544,1655200.0
2007-08-20 10:30:00,20.86,20.94,20.85,20.92,1684500.0,15.5544,15.614,15.5469,15.5991,1684500.0
2007-08-20 11:00:00,20.92,20.94,20.83,20.87,1467700.0,15.5991,15.614,15.532,15.5618,1467700.0
2007-08-20 11:30:00,20.87,20.89,20.83,20.83,828700.0,15.5618,15.5767,15.532,15.532,828700.0
2007-08-20 12:00:00,20.83,20.9,20.82,20.87,1050800.0,15.532,15.5842,15.5245,15.5618,1050800.0
2007-08-20 12:30:00,20.87,20.92,20.85,20.87,732600.0,15.5618,15.5991,15.5469,15.5618,732600.0
2007-08-20 13:00:00,20.87,20.95,20.85,20.93,993800.0,15.5618,15.6215,15.5469,15.6066,993800.0
2007-08-20 13:30:00,20.93,21.06,20.92,20.97,1205100.0,15.6066,15.7035,15.5991,15.6364,1205100.0
2007-08-20 14:00:00,20.97,20.98,20.87,20.94,878000.0,15.6364,15.6438,15.5618,15.614,878000.0
2007-08-20 14:30:00,20.95,21.05,20.94,21.03,951200.0,15.6215,15.696,15.614,15.6811,951200.0
2007-08-20 15:00:00,21.03,21.17,21.03,21.08,1113200.0,15.6811,15.7855,15.6811,15.7184,1113200.0
2007-08-20 15:30:00,21.08,21.08,20.9,20.94,1906200.0,15.7184,15.7184,15.5842,15.614,1906200.0
2007-08-21 09:30:00,20.84,20.99,20.77,20.95,3061900.0,15.5394,15.6513,15.4873,15.6215,3061900.0
2007-08-21 10:00:00,20.95,21.1,20.88,21.05,2816400.0,15.6215,15.7333,15.5693,15.696,2816400.0
2007-08-21 10:30:00,21.06,21.11,20.86,20.88,1814000.0,15.7035,15.7408,15.5544,15.5693,1814000.0
2007-08-21 11:00:00,20.88,20.94,20.86,20.93,1177900.0,15.5693,15.614,15.5544,15.6066,1177900.0
2007-08-21 11:30:00,20.93,20.99,20.91,20.92,1098200.0,15.6066,15.6513,15.5916,15.5991,1098200.0
2007-08-21 12:00:00,20.92,20.95,20.88,20.92,885000.0,15.5991,15.6215,15.5693,15.5991,885000.0
2007-08-21 12:30:00,20.92,20.94,20.88,20.91,718700.0,15.5991,15.614,15.5693,15.5916,718700.0
2007-08-21 13:00:00,20.91,20.94,20.8,20.89,1095400.0,15.5916,15.614,15.5096,15.5767,1095400.0
2007-08-21 13:30:00,20.89,20.92,20.8,20.82,475600.0,15.5767,15.5991,15.5096,15.5245,475600.0
2007-08-21 14:00:00,20.82,20.85,20.8,20.81,435300.0,15.5245,15.5469,15.5096,15.5171,435300.0
2007-08-21 14:30:00,20.8,20.81,20.68,20.79,970900.0,15.5096,15.5171,15.4201,15.5022,970900.0
2007-08-21 15:00:00,20.78,20.79,20.72,20.78,761900.0,15.4947,15.5022,15.45,15.4947,761900.0
2007-08-21 15:30:00,20.78,20.89,20.78,20.86,1433400.0,15.4947,15.5767,15.4947,15.5544,1433400.0
2007-08-22 09:30:00,21.05,21.05,20.62,20.81,2617900.0,15.696,15.696,15.3754,15.5171,2617900.0
2007-08-22 10:00:00,20.81,20.9,20.72,20.74,1440000.0,15.5171,15.5842,15.45,15.4649,1440000.0
2007-08-22 10:30:00,20.74,20.83,20.71,20.78,1425500.0,15.4649,15.532,15.4425,15.4947,1425500.0
2007-08-22 11:00:00,20.79,20.79,20.69,20.74,1474700.0,15.5022,15.5022,15.4276,15.4649,1474700.0
2007-08-22 11:30:00,20.73,20.8,20.71,20.74,870400.0,15.4574,15.5096,15.4425,15.4649,870400.0
2007-08-22 12:00:00,20.74,20.75,20.68,20.69,662800.0,15.4649,15.4723,15.4201,15.4276,662800.0
2007-08-22 12:30:00,20.69,20.7,20.61,20.63,1075100.0,15.4276,15.4351,15.3679,15.3829,1075100.0
2007-08-22 13:00:00,20.62,20.7,20.55,20.66,1546900.0,15.3754,15.4351,15.3232,15.4052,1546900.0
2007-08-22 13:30:00,20.66,20.71,20.63,20.7,1428500.0,15.4052,15.4425,15.3829,15.4351,1428500.0
2007-08-22 14:00:00,20.7,20.71,20.63,20.66,1104900.0,15.4351,15.4425,15.3829,15.4052,1104900.0
2007-08-22 14:30:00,20.66,20.66,20.58,20.64,1024100.0,15.4052,15.4052,15.3456,15.3903,1024100.0
2007-08-22 15:00:00,20.64,20.65,20.58,20.59,1480700.0,15.3903,15.3978,15.3456,15.353,1480700.0
2007-08-22 15:30:00,20.59,20.63,20.55,20.57,2151700.0,15.353,15.3829,15.3232,15.3381,2151700.0
2007-08-23 09:30:00,20.57,20.64,20.49,20.58,1796700.0,15.3381,15.3903,15.2785,15.3456,1796700.0
2007-08-23 10:00:00,20.58,20.61,20.41,20.44,1253600.0,15.3456,15.3679,15.2188,15.2412,1253600.0
2007-08-23 10:30:00,20.45,20.59,20.42,20.51,1497900.0,15.2486,15.353,15.2263,15.2934,1497900.0
2007-08-23 11:00:00,20.52,20.65,20.5,20.62,1428900.0,15.3008,15.3978,15.2859,15.3754,1428900.0
2007-08-23 11:30:00,20.62,20.63,20.49,20.52,783600.0,15.3754,15.3829,15.2785,15.3008,783600.0
2007-08-23 12:00:00,20.52,20.65,20.52,20.63,1069200.0,15.3008,15.3978,15.3008,15.3829,1069200.0
2007-08-23 12:30:00,20.62,20.66,20.57,20.61,816700.0,15.3754,15.4052,15.3381,15.3679,816700.0
2007-08-23 13:00:00,20.61,20.63,20.58,20.6,607400.0,15.3679,15.3829,15.3456,15.3605,607400.0
2007-08-23 13:30:00,20.6,20.7,20.58,20.7,1008800.0,15.3605,15.4351,15.3456,15.4351,1008800.0
2007-08-23 14:00:00,20.69,20.73,20.66,20.7,1138600.0,15.4276,15.4574,15.4052,15.4351,1138600.0
2007-08-23 14:30:00,20.7,20.75,20.66,20.69,1193800.0,15.4351,15.4723,15.4052,15.4276,1193800.0
2007-08-23 15:00:00,20.69,20.72,20.64,20.7,1067400.0,15.4276,15.45,15.3903,15.4351,1067400.0
2007-08-23 15:30:00,20.7,20.76,20.69,20.72,1396900.0,15.4351,15.4798,15.4276,15.45,1396900.0
2007-08-24 09:30:00,20.74,20.87,20.55,20.56,1402600.0,15.4649,15.5618,15.3232,15.3307,1402600.0
2007-08-24 10:00:00,20.57,20.76,20.57,20.75,1468200.0,15.3381,15.4798,15.3381,15.4723,1468200.0
2007-08-24 10:30:00,20.75,20.81,20.72,20.73,904600.0,15.4723,15.5171,15.45,15.4574,904600.0
2007-08-24 11:00:00,20.73,20.8,20.73,20.77,560000.0,15.4574,15.5096,15.4574,15.4873,560000.0
2007-08-24 11:30:00,20.77,20.8,20.71,20.76,699900.0,15.4873,15.5096,15.4425,15.4798,699900.0
2007-08-24 12:00:00,20.75,20.8,20.72,20.77,1084900.0,15.4723,15.5096,15.45,15.4873,1084900.0
2007-08-24 12:30:00,20.78,20.78,20.74,20.75,380100.0,15.4947,15.4947,15.4649,15.4723,380100.0
2007-08-24 13:00:00,20.75,20.82,20.73,20.79,653000.0,15.4723,15.5245,15.4574,15.5022,653000.0
2007-08-24 13:30:00,20.8,20.86,20.78,20.83,1091200.0,15.5096,15.5544,15.4947,15.532,1091200.0
2007-08-24 14:00:00,20.83,20.84,20.81,20.82,580000.0,15.532,15.5394,15.5171,15.5245,580000.0
2007-08-24 14:30:00,20.82,20.85,20.81,20.84,585300.0,15.5245,15.5469,15.5171,15.5394,585300.0
2007-08-24 15:00:00,20.84,20.85,20.78,20.81,783400.0,15.5394,15.5469,15.4947,15.5171,783400.0
2007-08-24 15:30:00,20.81,20.86,20.79,20.86,1413200.0,15.5171,15.5544,15.5022,15.5544,1413200.0
2007-08-27 09:30:00,20.77,20.88,20.74,20.81,1618700.0,15.4873,15.5693,15.4649,15.5171,1618700.0
2007-08-27 10:00:00,20.81,20.81,20.7,20.7,1343800.0,15.5171,15.5171,15.4351,15.4351,1343800.0
2007-08-27 10:30:00,20.71,20.8,20.7,20.75,821800.0,15.4425,15.5096,15.4351,15.4723,821800.0
2007-08-27 11:00:00,20.74,20.74,20.58,20.66,1143200.0,15.4649,15.4649,15.3456,15.4052,1143200.0
2007-08-27 11:30:00,20.65,20.68,20.6,20.68,600800.0,15.3978,15.4201,15.3605,15.4201,600800.0
2007-08-27 12:00:00,20.67,20.68,20.63,20.65,539700.0,15.4127,15.4201,15.3829,15.3978,539700.0
2007-08-27 12:30:00,20.65,20.68,20.61,20.61,638000.0,15.3978,15.4201,15.3679,15.3679,638000.0
2007-08-27 13:00:00,20.61,20.68,20.61,20.65,360500.0,15.3679,15.4201,15.3679,15.3978,360500.0
2007-08-27 13:30:00,20.65,20.68,20.62,20.63,452800.0,15.3978,15.4201,15.3754,15.3829,452800.0
2007-08-27 14:00:00,20.63,20.75,20.62,20.75,878400.0,15.3829,15.4723,15.3754,15.4723,878400.0
2007-08-27 14:30:00,20.75,20.78,20.68,20.68,843300.0,15.4723,15.4947,15.4201,15.4201,843300.0
2007-08-27 15:00:00,20.68,20.69,20.6,20.65,659500.0,15.4201,15.4276,15.3605,15.3978,659500.0
2007-08-27 15:30:00,20.65,20.68,20.57,20.6,1207400.0,15.3978,15.4201,15.3381,15.3605,1207400.0
2007-08-28 09:30:00,20.58,20.61,20.41,20.43,2521600.0,15.3456,15.3679,15.2188,15.2337,2521600.0
2007-08-28 10:00:00,20.43,20.53,20.4,20.43,1356500.0,15.2337,15.3083,15.2114,15.2337,1356500.0
2007-08-28 10:30:00,20.43,20.46,20.4,20.44,810000.0,15.2337,15.2561,15.2114,15.2412,810000.0
2007-08-28 11:00:00,20.44,20.47,20.42,20.44,489000.0,15.2412,15.2636,15.2263,15.2412,489000.0
2007-08-28 11:30:00,20.45,20.46,20.29,20.33,934800.0,15.2486,15.2561,15.1293,15.1592,934800.0
2007-08-28 12:00:00,20.34,20.4,20.26,20.27,942200.0,15.1666,15.2114,15.107,15.1144,942200.0
2007-08-28 12:30:00,20.28,20.3,20.24,20.28,595600.0,15.1219,15.1368,15.0921,15.1219,595600.0
2007-08-28 13:00:00,20.29,20.3,20.2,20.26,590900.0,15.1293,15.1368,15.0622,15.107,590900.0
2007-08-28 13:30:00,20.26,20.34,20.26,20.34,422500.0,15.107,15.1666,15.107,15.1666,422500.0
2007-08-28 14:00:00,20.34,20.39,20.28,20.29,1092700.0,15.1666,15.2039,15.1219,15.1293,1092700.0
2007-08-28 14:30:00,20.29,20.3,20.23,20.25,598500.0,15.1293,15.1368,15.0846,15.0995,598500.0
2007-08-28 15:00:00,20.24,20.28,20.21,20.23,802700.0,15.0921,15.1219,15.0697,15.0846,802700.0
2007-08-28 15:30:00,20.23,20.26,20.13,20.14,1996900.0,15.0846,15.107,15.01,15.0175,1996900.0
2007-08-29 09:30:00,20.23,20.43,20.23,20.29,1623300.0,15.0846,15.2337,15.0846,15.1293,1623300.0
2007-08-29 10:00:00,20.3,20.41,20.27,20.36,885400.0,15.1368,15.2188,15.1144,15.1815,885400.0
2007-08-29 10:30:00,20.37,20.45,20.34,20.44,972800.0,15.189,15.2486,15.1666,15.2412,972800.0
2007-08-29 11:00:00,20.44,20.51,20.4,20.41,1010800.0,15.2412,15.2934,15.2114,15.2188,1010800.0
2007-08-29 11:30:00,20.41,20.46,20.41,20.42,487000.0,15.2188,15.2561,15.2188,15.2263,487000.0
2007-08-29 12:00:00,20.42,20.43,20.35,20.36,646700.0,15.2263,15.2337,15.1741,15.1815,646700.0
2007-08-29 12:30:00,20.36,20.39,20.33,20.35,433000.0,15.1815,15.2039,15.1592,15.1741,433000.0
2007-08-29 13:00:00,20.35,20.38,20.31,20.33,441300.0,15.1741,15.1964,15.1442,15.1592,441300.0
2007-08-29 13:30:00,20.32,20.37,20.31,20.36,633100.0,15.1517,15.189,15.1442,15.1815,633100.0
2007-08-29 14:00:00,20.36,20.4,20.36,20.39,517400.0,15.1815,15.2114,15.1815,15.2039,517400.0
2007-08-29 14:30:00,20.39,20.43,20.38,20.4,649300.0,15.2039,15.2337,15.1964,15.2114,649300.0
2007-08-29 15:00:00,20.4,20.49,20.39,20.49,992300.0,15.2114,15.2785,15.2039,15.2785,992300.0
2007-08-29 15:30:00,20.49,20.74,20.47,20.72,4231600.0,15.2785,15.4649,15.2636,15.45,4231600.0
2007-08-30 09:30:00,20.54,21.18,20.5,21.14,3223500.0,15.3158,15.793,15.2859,15.7631,3223500.0
2007-08-30 10:00:00,21.15,21.39,21.14,21.32,3172000.0,15.7706,15.9496,15.7631,15.8974,3172000.0
2007-08-30 10:30:00,21.32,21.35,21.13,21.18,1438300.0,15.8974,15.9197,15.7557,15.793,1438300.0
2007-08-30 11:00:00,21.19,21.19,21.09,21.17,1073100.0,15.8004,15.8004,15.7259,15.7855,1073100.0
2007-08-30 11:30:00,21.17,21.23,21.13,21.19,791300.0,15.7855,15.8303,15.7557,15.8004,791300.0
2007-08-30 12:00:00,21.18,21.22,21.12,21.19,1540500.0,15.793,15.8228,15.7482,15.8004,1540500.0
2007-08-30 12:30:00,21.19,21.21,21.09,21.12,889700.0,15.8004,15.8153,15.7259,15.7482,889700.0
2007-08-30 13:00:00,21.11,21.15,21.04,21.06,1089500.0,15.7408,15.7706,15.6886,15.7035,1089500.0
2007-08-30 13:30:00,21.06,21.13,21.03,21.12,736900.0,15.7035,15.7557,15.6811,15.7482,736900.0
2007-08-30 14:00:00,21.13,21.17,21.06,21.06,1033200.0,15.7557,15.7855,15.7035,15.7035,1033200.0
2007-08-30 14:30:00,21.06,21.09,20.94,20.98,1249700.0,15.7035,15.7259,15.614,15.6438,1249700.0
2007-08-30 15:00:00,20.97,21.07,20.97,21.04,1221900.0,15.6364,15.7109,15.6364,15.6886,1221900.0
2007-08-30 15:30:00,21.04,21.05,20.9,20.97,1842500.0,15.6886,15.696,15.5842,15.6364,1842500.0
2007-08-31 09:30:00,21.18,21.38,21.1,21.35,3721700.0,15.793,15.9421,15.7333,15.9197,3721700.0
2007-08-31 10:00:00,21.34,21.55,21.34,21.42,3490600.0,15.9123,16.0689,15.9123,15.9719,3490600.0
2007-08-31 10:30:00,21.42,21.45,21.22,21.22,1775100.0,15.9719,15.9943,15.8228,15.8228,1775100.0
2007-08-31 11:00:00,21.21,21.29,21.21,21.26,1188700.0,15.8153,15.875,15.8153,15.8526,1188700.0
2007-08-31 11:30:00,21.26,21.32,21.25,21.31,1232000.0,15.8526,15.8974,15.8452,15.8899,1232000.0
2007-08-31 12:00:00,21.3,21.36,21.3,21.35,533100.0,15.8824,15.9272,15.8824,15.9197,533100.0
2007-08-31 12:30:00,21.35,21.42,21.32,21.32,884900.0,15.9197,15.9719,15.8974,15.8974,884900.0
2007-08-31 13:00:00,21.32,21.33,21.28,21.31,715900.0,15.8974,15.9048,15.8675,15.8899,715900.0
2007-08-31 13:30:00,21.3,21.31,21.27,21.28,856700.0,15.8824,15.8899,15.8601,15.8675,856700.0
2007-08-31 14:00:00,21.28,21.36,21.28,21.31,871900.0,15.8675,15.9272,15.8675,15.8899,871900.0
2007-08-31 14:30:00,21.31,21.33,21.27,21.28,854800.0,15.8899,15.9048,15.8601,15.8675,854800.0
2007-08-31 15:00:00,21.28,21.34,21.27,21.29,1160000.0,15.8675,15.9123,15.8601,15.875,1160000.0
2007-08-31 15:30:00,21.28,21.43,21.28,21.35,2727400.0,15.8675,15.9794,15.8675,15.9197,2727400.0
2007-09-04 09:30:00,21.47,21.71,21.4,21.7,2436200.0,16.0092,16.1882,15.957,16.1807,2436200.0
2007-09-04 10:00:00,21.7,21.79,21.64,21.7,1885300.0,16.1807,16.2478,16.136,16.1807,1885300.0
2007-09-04 10:30:00,21.71,21.8,21.7,21.72,1345400.0,16.1882,16.2553,16.1807,16.1956,1345400.0
2007-09-04 11:00:00,21.72,21.93,21.72,21.92,1502700.0,16.1956,16.3522,16.1956,16.3448,1502700.0
2007-09-04 11:30:00,21.93,21.97,21.91,21.92,875900.0,16.3522,16.382,16.3373,16.3448,875900.0
2007-09-04 12:00:00,21.92,21.93,21.85,21.86,805800.0,16.3448,16.3522,16.2926,16.3,805800.0
2007-09-04 12:30:00,21.86,21.9,21.85,21.88,732700.0,16.3,16.3298,16.2926,16.3149,732700.0
2007-09-04 13:00:00,21.88,21.93,21.84,21.93,1347500.0,16.3149,16.3522,16.2851,16.3522,1347500.0
2007-09-04 13:30:00,21.93,21.95,21.91,21.94,987300.0,16.3522,16.3671,16.3373,16.3597,987300.0
2007-09-04 14:00:00,21.95,21.99,21.94,21.98,1244200.0,16.3671,16.3969,16.3597,16.3895,1244200.0
2007-09-04 14:30:00,21.98,21.99,21.94,21.94,1263200.0,16.3895,16.3969,16.3597,16.3597,1263200.0
2007-09-04 15:00:00,21.94,21.94,21.88,21.92,1428800.0,16.3597,16.3597,16.3149,16.3448,1428800.0
2007-09-04 15:30:00,21.92,21.96,21.75,21.79,2615900.0,16.3448,16.3746,16.218,16.2478,2615900.0
2007-09-05 09:30:00,21.66,21.74,21.45,21.53,1931600.0,16.1509,16.2105,15.9943,16.0539,1931600.0
2007-09-05 10:00:00,21.52,21.52,21.27,21.32,2051700.0,16.0465,16.0465,15.8601,15.8974,2051700.0
2007-09-05 10:30:00,21.32,21.33,21.22,21.24,1651500.0,15.8974,15.9048,15.8228,15.8377,1651500.0
2007-09-05 11:00:00,21.24,21.26,21.18,21.25,607300.0,15.8377,15.8526,15.793,15.8452,607300.0
2007-09-05 11:30:00,21.25,21.29,21.24,21.26,537100.0,15.8452,15.875,15.8377,15.8526,537100.0
2007-09-05 12:00:00,21.26,21.33,21.24,21.31,648500.0,15.8526,15.9048,15.8377,15.8899,648500.0
2007-09-05 12:30:00,21.31,21.33,21.27,21.33,414800.0,15.8899,15.9048,15.8601,15.9048,414800.0
2007-09-05 13:00:00,21.33,21.35,21.29,21.29,635900.0,15.9048,15.9197,15.875,15.875,635900.0
2007-09-05 13:30:00,21.29,21.33,21.27,21.32,446600.0,15.875,15.9048,15.8601,15.8974,446600.0
2007-09-05 14:00:00,21.32,21.34,21.21,21.22,714900.0,15.8974,15.9123,15.8153,15.8228,714900.0
2007-09-05 14:30:00,21.22,21.24,21.14,21.21,990300.0,15.8228,15.8377,15.7631,15.8153,990300.0
2007-09-05 15:00:00,21.21,21.29,21.2,21.26,844400.0,15.8153,15.875,15.8079,15.8526,844400.0
2007-09-05 15:30:00,21.27,21.32,21.22,21.29,1339900.0,15.8601,15.8974,15.8228,15.875,1339900.0
2007-09-06 09:30:00,21.35,21.47,21.25,21.31,1818200.0,15.9197,16.0092,15.8452,15.8899,1818200.0
2007-09-06 10:00:00,21.29,21.32,21.18,21.2,916300.0,15.875,15.8974,15.793,15.8079,916300.0
2007-09-06 10:30:00,21.2,21.24,21.18,21.23,1034000.0,15.8079,15.8377,15.793,15.8303,1034000.0
2007-09-06 11:00:00,21.22,21.25,21.13,21.23,829800.0,15.8228,15.8452,15.7557,15.8303,829800.0
2007-09-06 11:30:00,21.24,21.3,21.23,21.28,896100.0,15.8377,15.8824,15.8303,15.8675,896100.0
2007-09-06 12:00:00,21.28,21.33,21.24,21.27,788900.0,15.8675,15.9048,15.8377,15.8601,788900.0
2007-09-06 12:30:00,21.27,21.27,21.17,21.24,817300.0,15.8601,15.8601,15.7855,15.8377,817300.0
2007-09-06 13:00:00,21.25,21.27,21.15,21.19,569900.0,15.8452,15.8601,15.7706,15.8004,569900.0
2007-09-06 13:30:00,21.19,21.25,21.18,21.24,689500.0,15.8004,15.8452,15.793,15.8377,689500.0
2007-09-06 14:00:00,21.24,21.25,21.21,21.23,511000.0,15.8377,15.8452,15.8153,15.8303,511000.0
2007-09-06 14:30:00,21.23,21.27,21.23,21.27,828000.0,15.8303,15.8601,15.8303,15.8601,828000.0
2007-09-06 15:00:00,21.27,21.33,21.24,21.27,640500.0,15.8601,15.9048,15.8377,15.8601,640500.0
2007-09-06 15:30:00,21.26,21.35,21.25,21.32,1528100.0,15.8526,15.9197,15.8452,15.8974,1528100.0
2007-09-07 09:30:00,21.1,21.2,20.75,20.79,3858700.0,15.7333,15.8079,15.4723,15.5022,3858700.0
2007-09-07 10:00:00,20.8,20.84,20.77,20.78,1042100.0,15.5096,15.5394,15.4873,15.4947,1042100.0
2007-09-07 10:30:00,20.79,20.79,20.61,20.68,1889000.0,15.5022,15.5022,15.3679,15.4201,1889000.0
2007-09-07 11:00:00,20.68,20.68,20.51,20.52,1641600.0,15.4201,15.4201,15.2934,15.3008,1641600.0
2007-09-07 11:30:00,20.51,20.69,20.5,20.68,1235400.0,15.2934,15.4276,15.2859,15.4201,1235400.0
2007-09-07 12:00:00,20.68,20.68,20.58,20.67,841700.0,15.4201,15.4201,15.3456,15.4127,841700.0
2007-09-07 12:30:00,20.68,20.72,20.58,20.61,974600.0,15.4201,15.45,15.3456,15.3679,974600.0
2007-09-07 13:00:00,20.62,20.69,20.61,20.67,611900.0,15.3754,15.4276,15.3679,15.4127,611900.0
2007-09-07 13:30:00,20.66,20.7,20.57,20.61,1207200.0,15.4052,15.4351,15.3381,15.3679,1207200.0
2007-09-07 14:00:00,20.61,20.65,20.55,20.65,869500.0,15.3679,15.3978,15.3232,15.3978,869500.0
2007-09-07 14:30:00,20.65,20.73,20.61,20.62,1465800.0,15.3978,15.4574,15.3679,15.3754,1465800.0
2007-09-07 15:00:00,20.61,20.71,20.6,20.65,1499500.0,15.3679,15.4425,15.3605,15.3978,1499500.0
2007-09-07 15:30:00,20.65,20.86,20.65,20.82,2915400.0,15.3978,15.5544,15.3978,15.5245,2915400.0
2007-09-10 09:30:00,21.04,21.13,20.91,20.92,1587300.0,15.6886,15.7557,15.5916,15.5991,1587300.0
2007-09-10 10:00:00,20.92,21.0,20.8,20.8,1595300.0,15.5991,15.6588,15.5096,15.5096,1595300.0
2007-09-10 10:30:00,20.8,20.83,20.62,20.73,1382600.0,15.5096,15.532,15.3754,15.4574,1382600.0
2007-09-10 11:00:00,20.73,20.83,20.67,20.79,937600.0,15.4574,15.532,15.4127,15.5022,937600.0
2007-09-10 11:30:00,20.79,20.94,20.74,20.88,1892500.0,15.5022,15.614,15.4649,15.5693,1892500.0
2007-09-10 12:00:00,20.89,20.92,20.83,20.87,669600.0,15.5767,15.5991,15.532,15.5618,669600.0
2007-09-10 12:30:00,20.87,20.91,20.8,20.84,1320600.0,15.5618,15.5916,15.5096,15.5394,1320600.0
2007-09-10 13:00:00,20.85,20.91,20.8,20.89,1383600.0,15.5469,15.5916,15.5096,15.5767,1383600.0
2007-09-10 13:30:00,20.9,20.97,20.85,20.86,1359100.0,15.5842,15.6364,15.5469,15.5544,1359100.0
2007-09-10 14:00:00,20.86,20.95,20.83,20.95,643900.0,15.5544,15.6215,15.532,15.6215,643900.0
2007-09-10 14:30:00,20.95,20.99,20.9,20.96,787600.0,15.6215,15.6513,15.5842,15.6289,787600.0
2007-09-10 15:00:00,20.96,21.17,20.92,21.09,1654800.0,15.6289,15.7855,15.5991,15.7259,1654800.0
2007-09-10 15:30:00,21.09,21.1,20.91,20.92,2351800.0,15.7259,15.7333,15.5916,15.5991,2351800.0
2007-09-11 09:30:00,20.99,21.1,20.89,20.93,1107500.0,15.6513,15.7333,15.5767,15.6066,1107500.0
2007-09-11 10:00:00,20.93,21.13,20.86,21.12,1151700.0,15.6066,15.7557,15.5544,15.7482,1151700.0
2007-09-11 10:30:00,21.12,21.17,21.11,21.16,811700.0,15.7482,15.7855,15.7408,15.7781,811700.0
2007-09-11 11:00:00,21.16,21.18,21.09,21.12,750400.0,15.7781,15.793,15.7259,15.7482,750400.0
2007-09-11 11:30:00,21.12,21.13,20.97,20.99,758200.0,15.7482,15.7557,15.6364,15.6513,758200.0
2007-09-11 12:00:00,21.0,21.03,20.93,21.02,856900.0,15.6588,15.6811,15.6066,15.6737,856900.0
2007-09-11 12:30:00,21.03,21.09,21.01,21.07,425700.0,15.6811,15.7259,15.6662,15.7109,425700.0
2007-09-11 13:00:00,21.08,21.1,21.03,21.06,421400.0,15.7184,15.7333,15.6811,15.7035,421400.0
2007-09-11 13:30:00,21.07,21.18,21.05,21.13,1026600.0,15.7109,15.793,15.696,15.7557,1026600.0
2007-09-11 14:00:00,21.13,21.23,21.12,21.19,871600.0,15.7557,15.8303,15.7482,15.8004,871600.0
2007-09-11 14:30:00,21.2,21.21,21.09,21.12,1387600.0,15.8079,15.8153,15.7259,15.7482,1387600.0
2007-09-11 15:00:00,21.12,21.14,21.05,21.06,983400.0,15.7482,15.7631,15.696,15.7035,983400.0
2007-09-11 15:30:00,21.06,21.09,20.88,21.02,1930200.0,15.7035,15.7259,15.5693,15.6737,1930200.0
2007-09-12 09:30:00,20.98,21.0,20.76,20.85,2107700.0,15.6438,15.6588,15.4798,15.5469,2107700.0
2007-09-12 10:00:00,20.85,20.92,20.84,20.9,1051500.0,15.5469,15.5991,15.5394,15.5842,1051500.0
2007-09-12 10:30:00,20.9,20.99,20.85,20.91,1263300.0,15.5842,15.6513,15.5469,15.5916,1263300.0
2007-09-12 11:00:00,20.91,21.06,20.89,20.98,968600.0,15.5916,15.7035,15.5767,15.6438,968600.0
2007-09-12 11:30:00,20.99,21.07,20.98,21.04,778500.0,15.6513,15.7109,15.6438,15.6886,778500.0
2007-09-12 12:00:00,21.04,21.07,20.95,20.97,977200.0,15.6886,15.7109,15.6215,15.6364,977200.0
2007-09-12 12:30:00,20.97,21.03,20.95,20.98,471500.0,15.6364,15.6811,15.6215,15.6438,471500.0
2007-09-12 13:00:00,20.99,21.02,20.94,21.0,811900.0,15.6513,15.6737,15.614,15.6588,811900.0
2007-09-12 13:30:00,21.0,21.02,20.92,20.97,1270100.0,15.6588,15.6737,15.5991,15.6364,1270100.0
2007-09-12 14:00:00,20.97,21.0,20.87,20.89,1454800.0,15.6364,15.6588,15.5618,15.5767,1454800.0
2007-09-12 14:30:00,20.89,20.9,20.75,20.78,1714800.0,15.5767,15.5842,15.4723,15.4947,1714800.0
2007-09-12 15:00:00,20.78,20.78,20.61,20.64,1894100.0,15.4947,15.4947,15.3679,15.3903,1894100.0
2007-09-12 15:30:00,20.65,20.66,20.49,20.54,3694200.0,15.3978,15.4052,15.2785,15.3158,3694200.0
2007-09-13 09:30:00,20.87,20.88,20.49,20.7,1580100.0,15.5618,15.5693,15.2785,15.4351,1580100.0
2007-09-13 10:00:00,20.7,20.78,20.66,20.75,990900.0,15.4351,15.4947,15.4052,15.4723,990900.0
2007-09-13 10:30:00,20.76,20.81,20.73,20.78,717100.0,15.4798,15.5171,15.4574,15.4947,717100.0
2007-09-13 11:00:00,20.78,20.82,20.73,20.82,764800.0,15.4947,15.5245,15.4574,15.5245,764800.0
2007-09-13 11:30:00,20.82,20.84,20.76,20.79,594000.0,15.5245,15.5394,15.4798,15.5022,594000.0
2007-09-13 12:00:00,20.8,20.81,20.73,20.76,630100.0,15.5096,15.5171,15.4574,15.4798,630100.0
2007-09-13 12:30:00,20.76,20.77,20.7,20.72,619500.0,15.4798,15.4873,15.4351,15.45,619500.0
2007-09-13 13:00:00,20.72,20.87,20.71,20.84,1183800.0,15.45,15.5618,15.4425,15.5394,1183800.0
2007-09-13 13:30:00,20.84,20.86,20.76,20.76,762100.0,15.5394,15.5544,15.4798,15.4798,762100.0
2007-09-13 14:00:00,20.76,20.77,20.71,20.71,628200.0,15.4798,15.4873,15.4425,15.4425,628200.0
2007-09-13 14:30:00,20.71,20.76,20.68,20.71,956500.0,15.4425,15.4798,15.4201,15.4425,956500.0
2007-09-13 15:00:00,20.72,20.75,20.67,20.69,986600.0,15.45,15.4723,15.4127,15.4276,986600.0
2007-09-13 15:30:00,20.69,20.73,20.53,20.54,2704700.0,15.4276,15.4574,15.3083,15.3158,2704700.0
2007-09-14 09:30:00,20.37,20.52,20.3,20.38,1322600.0,15.189,15.3008,15.1368,15.1964,1322600.0
2007-09-14 10:00:00,20.4,20.52,20.33,20.49,1564900.0,15.2114,15.3008,15.1592,15.2785,1564900.0
2007-09-14 10:30:00,20.5,20.51,20.43,20.43,1074900.0,15.2859,15.2934,15.2337,15.2337,1074900.0
2007-09-14 11:00:00,20.44,20.47,20.39,20.45,831300.0,15.2412,15.2636,15.2039,15.2486,831300.0
2007-09-14 11:30:00,20.44,20.53,20.4,20.52,727000.0,15.2412,15.3083,15.2114,15.3008,727000.0
2007-09-14 12:00:00,20.52,20.53,20.47,20.48,493300.0,15.3008,15.3083,15.2636,15.271,493300.0
2007-09-14 12:30:00,20.48,20.49,20.41,20.44,416000.0,15.271,15.2785,15.2188,15.2412,416000.0
2007-09-14 13:00:00,20.44,20.51,20.39,20.5,559100.0,15.2412,15.2934,15.2039,15.2859,559100.0
2007-09-14 13:30:00,20.5,20.55,20.44,20.54,608400.0,15.2859,15.3232,15.2412,15.3158,608400.0
2007-09-14 14:00:00,20.54,20.56,20.48,20.5,748300.0,15.3158,15.3307,15.271,15.2859,748300.0
2007-09-14 14:30:00,20.5,20.52,20.42,20.45,751100.0,15.2859,15.3008,15.2263,15.2486,751100.0
2007-09-14 15:00:00,20.45,20.46,20.35,20.36,1562900.0,15.2486,15.2561,15.1741,15.1815,1562900.0
2007-09-14 15:30:00,20.36,20.4,20.29,20.31,3370100.0,15.1815,15.2114,15.1293,15.1442,3370100.0
2007-09-17 09:30:00,20.24,20.24,20.06,20.1,1531700.0,15.0921,15.0921,14.9578,14.9877,1531700.0
2007-09-17 10:00:00,20.1,20.15,20.04,20.1,1016400.0,14.9877,15.0249,14.9429,14.9877,1016400.0
2007-09-17 10:30:00,20.1,20.17,20.05,20.15,988900.0,14.9877,15.0399,14.9504,15.0249,988900.0
2007-09-17 11:00:00,20.15,20.22,20.13,20.16,850100.0,15.0249,15.0771,15.01,15.0324,850100.0
2007-09-17 11:30:00,20.15,20.23,20.14,20.23,374600.0,15.0249,15.0846,15.0175,15.0846,374600.0
2007-09-17 12:00:00,20.23,20.26,20.21,20.24,567600.0,15.0846,15.107,15.0697,15.0921,567600.0
2007-09-17 12:30:00,20.25,20.34,20.24,20.34,410500.0,15.0995,15.1666,15.0921,15.1666,410500.0
2007-09-17 13:00:00,20.34,20.44,20.33,20.41,871500.0,15.1666,15.2412,15.1592,15.2188,871500.0
2007-09-17 13:30:00,20.4,20.41,20.34,20.35,465800.0,15.2114,15.2188,15.1666,15.1741,465800.0
2007-09-17 14:00:00,20.34,20.39,20.33,20.38,794200.0,15.1666,15.2039,15.1592,15.1964,794200.0
2007-09-17 14:30:00,20.37,20.38,20.34,20.35,496900.0,15.189,15.1964,15.1666,15.1741,496900.0
2007-09-17 15:00:00,20.35,20.43,20.32,20.38,964800.0,15.1741,15.2337,15.1517,15.1964,964800.0
2007-09-17 15:30:00,20.37,20.37,20.31,20.32,1047500.0,15.189,15.189,15.1442,15.1517,1047500.0
2007-09-18 09:30:00,20.5,20.62,20.42,20.51,1026600.0,15.2859,15.3754,15.2263,15.2934,1026600.0
2007-09-18 10:00:00,20.51,20.58,20.5,20.58,787800.0,15.2934,15.3456,15.2859,15.3456,787800.0
2007-09-18 10:30:00,20.58,20.61,20.54,20.57,448700.0,15.3456,15.3679,15.3158,15.3381,448700.0
2007-09-18 11:00:00,20.58,20.62,20.53,20.54,744700.0,15.3456,15.3754,15.3083,15.3158,744700.0
2007-09-18 11:30:00,20.54,20.55,20.53,20.53,278500.0,15.3158,15.3232,15.3083,15.3083,278500.0
2007-09-18 12:00:00,20.54,20.54,20.49,20.51,447300.0,15.3158,15.3158,15.2785,15.2934,447300.0
2007-09-18 12:30:00,20.5,20.53,20.5,20.5,219600.0,15.2859,15.3083,15.2859,15.2859,219600.0
2007-09-18 13:00:00,20.5,20.51,20.46,20.51,540100.0,15.2859,15.2934,15.2561,15.2934,540100.0
2007-09-18 13:30:00,20.5,20.53,20.5,20.52,217400.0,15.2859,15.3083,15.2859,15.3008,217400.0
2007-09-18 14:00:00,20.52,20.82,20.45,20.65,1819700.0,15.3008,15.5245,15.2486,15.3978,1819700.0
2007-09-18 14:30:00,20.66,20.98,20.65,20.97,2732400.0,15.4052,15.6438,15.3978,15.6364,2732400.0
2007-09-18 15:00:00,20.96,21.04,20.9,21.01,1845000.0,15.6289,15.6886,15.5842,15.6662,1845000.0
2007-09-18 15:30:00,21.02,21.13,20.99,21.09,2795600.0,15.6737,15.7557,15.6513,15.7259,2795600.0
2007-09-19 09:30:00,21.21,21.3,21.12,21.22,1453300.0,15.8153,15.8824,15.7482,15.8228,1453300.0
2007-09-19 10:00:00,21.23,21.29,21.18,21.28,1251800.0,15.8303,15.875,15.793,15.8675,1251800.0
2007-09-19 10:30:00,21.29,21.43,21.27,21.41,1311900.0,15.875,15.9794,15.8601,15.9645,1311900.0
2007-09-19 11:00:00,21.41,21.43,21.37,21.37,1146500.0,15.9645,15.9794,15.9346,15.9346,1146500.0
2007-09-19 11:30:00,21.37,21.39,21.32,21.38,1069600.0,15.9346,15.9496,15.8974,15.9421,1069600.0
2007-09-19 12:00:00,21.37,21.4,21.34,21.4,669200.0,15.9346,15.957,15.9123,15.957,669200.0
2007-09-19 12:30:00,21.4,21.41,21.36,21.4,702300.0,15.957,15.9645,15.9272,15.957,702300.0
2007-09-19 13:00:00,21.4,21.41,21.33,21.33,1132200.0,15.957,15.9645,15.9048,15.9048,1132200.0
2007-09-19 13:30:00,21.33,21.38,21.25,21.26,1302200.0,15.9048,15.9421,15.8452,15.8526,1302200.0
2007-09-19 14:00:00,21.26,21.26,20.99,21.06,2410500.0,15.8526,15.8526,15.6513,15.7035,2410500.0
2007-09-19 14:30:00,21.06,21.1,20.97,21.1,1406800.0,15.7035,15.7333,15.6364,15.7333,1406800.0
2007-09-19 15:00:00,21.1,21.16,21.09,21.13,1350900.0,15.7333,15.7781,15.7259,15.7557,1350900.0
2007-09-19 15:30:00,21.13,21.15,21.03,21.09,1946300.0,15.7557,15.7706,15.6811,15.7259,1946300.0
2007-09-20 09:30:00,20.83,21.09,20.75,20.94,2483400.0,15.532,15.7259,15.4723,15.614,2483400.0
2007-09-20 10:00:00,20.95,21.15,20.95,21.02,3602100.0,15.6215,15.7706,15.6215,15.6737,3602100.0
2007-09-20 10:30:00,21.02,21.25,20.97,21.21,2415000.0,15.6737,15.8452,15.6364,15.8153,2415000.0
2007-09-20 11:00:00,21.21,21.22,21.07,21.11,1542500.0,15.8153,15.8228,15.7109,15.7408,1542500.0
2007-09-20 11:30:00,21.1,21.14,21.05,21.13,678600.0,15.7333,15.7631,15.696,15.7557,678600.0
2007-09-20 12:00:00,21.14,21.17,21.11,21.11,624800.0,15.7631,15.7855,15.7408,15.7408,624800.0
2007-09-20 12:30:00,21.11,21.16,21.08,21.09,633500.0,15.7408,15.7781,15.7184,15.7259,633500.0
2007-09-20 13:00:00,21.08,21.09,20.99,21.0,564700.0,15.7184,15.7259,15.6513,15.6588,564700.0
2007-09-20 13:30:00,20.99,21.05,20.97,21.04,844400.0,15.6513,15.696,15.6364,15.6886,844400.0
2007-09-20 14:00:00,21.04,21.15,21.04,21.07,1460300.0,15.6886,15.7706,15.6886,15.7109,1460300.0
2007-09-20 14:30:00,21.07,21.11,21.04,21.1,1046800.0,15.7109,15.7408,15.6886,15.7333,1046800.0
2007-09-20 15:00:00,21.1,21.12,21.06,21.08,990200.0,15.7333,15.7482,15.7035,15.7184,990200.0
2007-09-20 15:30:00,21.07,21.1,21.02,21.03,1342600.0,15.7109,15.7333,15.6737,15.6811,1342600.0
2007-09-21 09:30:00,21.27,21.39,21.14,21.36,5054700.0,15.8601,15.9496,15.7631,15.9272,5054700.0
2007-09-21 10:00:00,21.36,21.44,21.34,21.4,1074100.0,15.9272,15.9868,15.9123,15.957,1074100.0
2007-09-21 10:30:00,21.4,21.44,21.36,21.43,816000.0,15.957,15.9868,15.9272,15.9794,816000.0
2007-09-21 11:00:00,21.42,21.53,21.39,21.47,1593000.0,15.9719,16.0539,15.9496,16.0092,1593000.0
2007-09-21 11:30:00,21.47,21.48,21.4,21.45,627600.0,16.0092,16.0167,15.957,15.9943,627600.0
2007-09-21 12:00:00,21.45,21.46,21.41,21.44,481600.0,15.9943,16.0018,15.9645,15.9868,481600.0
2007-09-21 12:30:00,21.43,21.47,21.38,21.38,430500.0,15.9794,16.0092,15.9421,15.9421,430500.0
2007-09-21 13:00:00,21.38,21.41,21.32,21.36,808400.0,15.9421,15.9645,15.8974,15.9272,808400.0
2007-09-21 13:30:00,21.36,21.41,21.35,21.35,299500.0,15.9272,15.9645,15.9197,15.9197,299500.0
2007-09-21 14:00:00,21.36,21.43,21.35,21.42,535500.0,15.9272,15.9794,15.9197,15.9719,535500.0
2007-09-21 14:30:00,21.43,21.46,21.4,21.42,524600.0,15.9794,16.0018,15.957,15.9719,524600.0
2007-09-21 15:00:00,21.42,21.45,21.4,21.4,698200.0,15.9719,15.9943,15.957,15.957,698200.0
2007-09-21 15:30:00,21.41,21.41,21.3,21.3,1228000.0,15.9645,15.9645,15.8824,15.8824,1228000.0
2007-09-24 09:30:00,21.24,21.4,21.12,21.15,1423500.0,15.8377,15.957,15.7482,15.7706,1423500.0
2007-09-24 10:00:00,21.15,21.25,21.13,21.23,1642200.0,15.7706,15.8452,15.7557,15.8303,1642200.0
2007-09-24 10:30:00,21.23,21.24,21.18,21.23,1764900.0,15.8303,15.8377,15.793,15.8303,1764900.0
2007-09-24 11:00:00,21.23,21.25,21.19,21.22,1546800.0,15.8303,15.8452,15.8004,15.8228,1546800.0
2007-09-24 11:30:00,21.22,21.22,21.16,21.18,829600.0,15.8228,15.8228,15.7781,15.793,829600.0
2007-09-24 12:00:00,21.19,21.21,21.12,21.14,611400.0,15.8004,15.8153,15.7482,15.7631,611400.0
2007-09-24 12:30:00,21.15,21.16,21.12,21.15,915600.0,15.7706,15.7781,15.7482,15.7706,915600.0
2007-09-24 13:00:00,21.15,21.19,21.15,21.17,919800.0,15.7706,15.8004,15.7706,15.7855,919800.0
2007-09-24 13:30:00,21.17,21.17,21.0,21.02,936300.0,15.7855,15.7855,15.6588,15.6737,936300.0
2007-09-24 14:00:00,21.01,21.05,20.92,20.92,875200.0,15.6662,15.696,15.5991,15.5991,875200.0
2007-09-24 14:30:00,20.93,20.93,20.84,20.88,1345100.0,15.6066,15.6066,15.5394,15.5693,1345100.0
2007-09-24 15:00:00,20.88,20.96,20.83,20.95,1153100.0,15.5693,15.6289,15.532,15.6215,1153100.0
2007-09-24 15:30:00,20.96,21.04,20.94,21.04,1284900.0,15.6289,15.6886,15.614,15.6886,1284900.0
2007-09-25 09:30:00,20.89,21.0,20.78,20.93,2016400.0,15.5767,15.6588,15.4947,15.6066,2016400.0
2007-09-25 10:00:00,20.92,21.04,20.88,21.0,1421300.0,15.5991,15.6886,15.5693,15.6588,1421300.0
2007-09-25 10:30:00,21.0,21.12,20.99,21.11,969200.0,15.6588,15.7482,15.6513,15.7408,969200.0
2007-09-25 11:00:00,21.12,21.2,21.05,21.06,983700.0,15.7482,15.8079,15.696,15.7035,983700.0
2007-09-25 11:30:00,21.06,21.07,20.97,21.02,800200.0,15.7035,15.7109,15.6364,15.6737,800200.0
2007-09-25 12:00:00,21.02,21.04,20.96,20.99,675000.0,15.6737,15.6886,15.6289,15.6513,675000.0
2007-09-25 12:30:00,20.98,21.07,20.98,21.07,664100.0,15.6438,15.7109,15.6438,15.7109,664100.0
2007-09-25 13:00:00,21.07,21.12,21.05,21.12,453000.0,15.7109,15.7482,15.696,15.7482,453000.0
2007-09-25 13:30:00,21.12,21.12,21.06,21.09,342900.0,15.7482,15.7482,15.7035,15.7259,342900.0
2007-09-25 14:00:00,21.08,21.09,21.06,21.08,518200.0,15.7184,15.7259,15.7035,15.7184,518200.0
2007-09-25 14:30:00,21.08,21.09,20.98,21.03,790800.0,15.7184,15.7259,15.6438,15.6811,790800.0
2007-09-25 15:00:00,21.03,21.06,20.99,21.02,820500.0,15.6811,15.7035,15.6513,15.6737,820500.0
2007-09-25 15:30:00,21.02,21.05,20.98,21.02,1117200.0,15.6737,15.696,15.6438,15.6737,1117200.0
2007-09-26 09:30:00,21.05,21.3,21.0,21.02,914700.0,15.696,15.8824,15.6588,15.6737,914700.0
2007-09-26 10:00:00,21.01,21.05,20.88,20.92,1208600.0,15.6662,15.696,15.5693,15.5991,1208600.0
2007-09-26 10:30:00,20.93,21.05,20.92,21.04,697200.0,15.6066,15.696,15.5991,15.6886,697200.0
2007-09-26 11:00:00,21.03,21.07,20.96,20.98,1202200.0,15.6811,15.7109,15.6289,15.6438,1202200.0
2007-09-26 11:30:00,20.98,20.98,20.9,20.92,1012500.0,15.6438,15.6438,15.5842,15.5991,1012500.0
2007-09-26 12:00:00,20.93,20.93,20.87,20.88,867500.0,15.6066,15.6066,15.5618,15.5693,867500.0
2007-09-26 12:30:00,20.89,20.89,20.88,20.89,405700.0,15.5767,15.5767,15.5693,15.5767,405700.0
2007-09-26 13:00:00,20.89,20.89,20.82,20.84,496100.0,15.5767,15.5767,15.5245,15.5394,496100.0
2007-09-26 13:30:00,20.84,20.84,20.67,20.68,1076700.0,15.5394,15.5394,15.4127,15.4201,1076700.0
2007-09-26 14:00:00,20.68,20.68,20.61,20.62,1331100.0,15.4201,15.4201,15.3679,15.3754,1331100.0
2007-09-26 14:30:00,20.61,20.62,20.53,20.59,1035000.0,15.3679,15.3754,15.3083,15.353,1035000.0
2007-09-26 15:00:00,20.59,20.73,20.59,20.72,1639200.0,15.353,15.4574,15.353,15.45,1639200.0
2007-09-26 15:30:00,20.72,20.73,20.65,20.68,1417500.0,15.45,15.4574,15.3978,15.4201,1417500.0
2007-09-27 09:30:00,20.81,20.94,20.76,20.86,2763000.0,15.5171,15.614,15.4798,15.5544,2763000.0
2007-09-27 10:00:00,20.85,20.9,20.75,20.82,1658200.0,15.5469,15.5842,15.4723,15.5245,1658200.0
2007-09-27 10:30:00,20.81,20.89,20.78,20.82,1840900.0,15.5171,15.5767,15.4947,15.5245,1840900.0
2007-09-27 11:00:00,20.82,20.83,20.57,20.61,2134300.0,15.5245,15.532,15.3381,15.3679,2134300.0
2007-09-27 11:30:00,20.61,20.75,20.61,20.7,1143200.0,15.3679,15.4723,15.3679,15.4351,1143200.0
2007-09-27 12:00:00,20.71,20.72,20.68,20.71,1278600.0,15.4425,15.45,15.4201,15.4425,1278600.0
2007-09-27 12:30:00,20.71,20.82,20.7,20.79,819900.0,15.4425,15.5245,15.4351,15.5022,819900.0
2007-09-27 13:00:00,20.79,20.83,20.77,20.78,350600.0,15.5022,15.532,15.4873,15.4947,350600.0
2007-09-27 13:30:00,20.78,20.81,20.76,20.8,668100.0,15.4947,15.5171,15.4798,15.5096,668100.0
2007-09-27 14:00:00,20.79,20.87,20.79,20.85,716500.0,15.5022,15.5618,15.5022,15.5469,716500.0
2007-09-27 14:30:00,20.85,20.86,20.77,20.8,703600.0,15.5469,15.5544,15.4873,15.5096,703600.0
2007-09-27 15:00:00,20.81,20.86,20.8,20.8,1067000.0,15.5171,15.5544,15.5096,15.5096,1067000.0
2007-09-27 15:30:00,20.8,20.83,20.68,20.7,1700300.0,15.5096,15.532,15.4201,15.4351,1700300.0
2007-09-28 09:30:00,20.7,20.99,20.67,20.98,3674400.0,15.4351,15.6513,15.4127,15.6438,3674400.0
2007-09-28 10:00:00,20.97,21.05,20.84,20.89,1459100.0,15.6364,15.696,15.5394,15.5767,1459100.0
2007-09-28 10:30:00,20.89,20.91,20.75,20.86,1227700.0,15.5767,15.5916,15.4723,15.5544,1227700.0
2007-09-28 11:00:00,20.86,20.97,20.85,20.94,1645500.0,15.5544,15.6364,15.5469,15.614,1645500.0
2007-09-28 11:30:00,20.94,20.99,20.94,20.96,731700.0,15.614,15.6513,15.614,15.6289,731700.0
2007-09-28 12:00:00,20.96,20.97,20.87,20.88,915500.0,15.6289,15.6364,15.5618,15.5693,915500.0
2007-09-28 12:30:00,20.89,20.95,20.87,20.91,583400.0,15.5767,15.6215,15.5618,15.5916,583400.0
2007-09-28 13:00:00,20.91,20.93,20.89,20.92,1028700.0,15.5916,15.6066,15.5767,15.5991,1028700.0
2007-09-28 13:30:00,20.91,20.94,20.89,20.91,423200.0,15.5916,15.614,15.5767,15.5916,423200.0
2007-09-28 14:00:00,20.92,20.95,20.89,20.89,495400.0,15.5991,15.6215,15.5767,15.5767,495400.0
2007-09-28 14:30:00,20.9,20.93,20.81,20.82,1308600.0,15.5842,15.6066,15.5171,15.5245,1308600.0
2007-09-28 15:00:00,20.82,20.87,20.7,20.74,1762100.0,15.5245,15.5618,15.4351,15.4649,1762100.0
2007-09-28 15:30:00,20.74,20.76,20.65,20.72,3676900.0,15.4649,15.4798,15.3978,15.45,3676900.0
2007-10-01 09:30:00,20.8,21.04,20.76,21.02,1360100.0,15.5096,15.6886,15.4798,15.6737,1360100.0
2007-10-01 10:00:00,21.02,21.2,21.01,21.13,2308800.0,15.6737,15.8079,15.6662,15.7557,2308800.0
2007-10-01 10:30:00,21.13,21.2,21.1,21.14,1034500.0,15.7557,15.8079,15.7333,15.7631,1034500.0
2007-10-01 11:00:00,21.14,21.22,21.13,21.16,1047200.0,15.7631,15.8228,15.7557,15.7781,1047200.0
2007-10-01 11:30:00,21.16,21.43,21.15,21.4,1792800.0,15.7781,15.9794,15.7706,15.957,1792800.0
2007-10-01 12:00:00,21.4,21.42,21.32,21.39,964200.0,15.957,15.9719,15.8974,15.9496,964200.0
2007-10-01 12:30:00,21.39,21.4,21.3,21.3,650800.0,15.9496,15.957,15.8824,15.8824,650800.0
2007-10-01 13:00:00,21.3,21.44,21.3,21.43,732500.0,15.8824,15.9868,15.8824,15.9794,732500.0
2007-10-01 13:30:00,21.44,21.44,21.39,21.42,733100.0,15.9868,15.9868,15.9496,15.9719,733100.0
2007-10-01 14:00:00,21.41,21.42,21.35,21.38,1210200.0,15.9645,15.9719,15.9197,15.9421,1210200.0
2007-10-01 14:30:00,21.38,21.4,21.33,21.4,611300.0,15.9421,15.957,15.9048,15.957,611300.0
2007-10-01 15:00:00,21.4,21.41,21.37,21.4,638700.0,15.957,15.9645,15.9346,15.957,638700.0
2007-10-01 15:30:00,21.4,21.4,21.26,21.34,1934100.0,15.957,15.957,15.8526,15.9123,1934100.0
2007-10-02 09:30:00,21.3,21.4,21.22,21.26,2371500.0,15.8824,15.957,15.8228,15.8526,2371500.0
2007-10-02 10:00:00,21.26,21.32,21.24,21.31,1442800.0,15.8526,15.8974,15.8377,15.8899,1442800.0
2007-10-02 10:30:00,21.31,21.45,21.27,21.43,2178900.0,15.8899,15.9943,15.8601,15.9794,2178900.0
2007-10-02 11:00:00,21.43,21.52,21.43,21.44,1540900.0,15.9794,16.0465,15.9794,15.9868,1540900.0
2007-10-02 11:30:00,21.44,21.57,21.43,21.51,999300.0,15.9868,16.0838,15.9794,16.039,999300.0
2007-10-02 12:00:00,21.5,21.53,21.44,21.48,663800.0,16.0316,16.0539,15.9868,16.0167,663800.0
2007-10-02 12:30:00,21.49,21.49,21.41,21.46,757700.0,16.0241,16.0241,15.9645,16.0018,757700.0
2007-10-02 13:00:00,21.45,21.55,21.45,21.49,1057400.0,15.9943,16.0689,15.9943,16.0241,1057400.0
2007-10-02 13:30:00,21.49,21.57,21.49,21.56,1012200.0,16.0241,16.0838,16.0241,16.0763,1012200.0
2007-10-02 14:00:00,21.56,21.75,21.56,21.7,2075900.0,16.0763,16.218,16.0763,16.1807,2075900.0
2007-10-02 14:30:00,21.7,21.73,21.58,21.59,957800.0,16.1807,16.2031,16.0912,16.0987,957800.0
2007-10-02 15:00:00,21.58,21.64,21.56,21.59,1080100.0,16.0912,16.136,16.0763,16.0987,1080100.0
2007-10-02 15:30:00,21.58,21.64,21.55,21.63,1798300.0,16.0912,16.136,16.0689,16.1285,1798300.0
2007-10-03 09:30:00,21.4,21.44,21.11,21.11,1780700.0,15.957,15.9868,15.7408,15.7408,1780700.0
2007-10-03 10:00:00,21.11,21.22,21.11,21.2,1132300.0,15.7408,15.8228,15.7408,15.8079,1132300.0
2007-10-03 10:30:00,21.21,21.25,21.15,21.25,1162300.0,15.8153,15.8452,15.7706,15.8452,1162300.0
2007-10-03 11:00:00,21.25,21.25,21.16,21.17,991700.0,15.8452,15.8452,15.7781,15.7855,991700.0
2007-10-03 11:30:00,21.16,21.17,20.93,20.94,2474100.0,15.7781,15.7855,15.6066,15.614,2474100.0
2007-10-03 12:00:00,20.94,21.1,20.67,20.83,2635500.0,15.614,15.7333,15.4127,15.532,2635500.0
2007-10-03 12:30:00,20.83,20.87,20.81,20.85,998300.0,15.532,15.5618,15.5171,15.5469,998300.0
2007-10-03 13:00:00,20.85,20.86,20.62,20.63,1855300.0,15.5469,15.5544,15.3754,15.3829,1855300.0
2007-10-03 13:30:00,20.63,20.75,20.62,20.68,1275300.0,15.3829,15.4723,15.3754,15.4201,1275300.0
2007-10-03 14:00:00,20.68,20.71,20.65,20.66,1006200.0,15.4201,15.4425,15.3978,15.4052,1006200.0
2007-10-03 14:30:00,20.67,20.67,20.53,20.62,1198100.0,15.4127,15.4127,15.3083,15.3754,1198100.0
2007-10-03 15:00:00,20.62,20.75,20.58,20.73,1073300.0,15.3754,15.4723,15.3456,15.4574,1073300.0
2007-10-03 15:30:00,20.73,20.84,20.72,20.8,2122400.0,15.4574,15.5394,15.45,15.5096,2122400.0
2007-10-04 09:30:00,20.92,20.92,20.54,20.56,1896300.0,15.5991,15.5991,15.3158,15.3307,1896300.0
2007-10-04 10:00:00,20.56,20.62,20.45,20.58,1566100.0,15.3307,15.3754,15.2486,15.3456,1566100.0
2007-10-04 10:30:00,20.58,20.63,20.55,20.6,815200.0,15.3456,15.3829,15.3232,15.3605,815200.0
2007-10-04 11:00:00,20.6,20.63,20.49,20.55,779400.0,15.3605,15.3829,15.2785,15.3232,779400.0
2007-10-04 11:30:00,20.55,20.55,20.46,20.5,741400.0,15.3232,15.3232,15.2561,15.2859,741400.0
2007-10-04 12:00:00,20.51,20.51,20.49,20.5,520900.0,15.2934,15.2934,15.2785,15.2859,520900.0
2007-10-04 12:30:00,20.49,20.57,20.46,20.55,770800.0,15.2785,15.3381,15.2561,15.3232,770800.0
2007-10-04 13:00:00,20.54,20.55,20.4,20.46,1044200.0,15.3158,15.3232,15.2114,15.2561,1044200.0
2007-10-04 13:30:00,20.45,20.51,20.42,20.46,620400.0,15.2486,15.2934,15.2263,15.2561,620400.0
2007-10-04 14:00:00,20.45,20.53,20.45,20.49,858500.0,15.2486,15.3083,15.2486,15.2785,858500.0
2007-10-04 14:30:00,20.48,20.54,20.48,20.53,622500.0,15.271,15.3158,15.271,15.3083,622500.0
2007-10-04 15:00:00,20.54,20.65,20.52,20.61,1504100.0,15.3158,15.3978,15.3008,15.3679,1504100.0
2007-10-04 15:30:00,20.61,20.73,20.61,20.64,2248000.0,15.3679,15.4574,15.3679,15.3903,2248000.0
2007-10-05 09:30:00,20.78,20.98,20.76,20.87,1678700.0,15.4947,15.6438,15.4798,15.5618,1678700.0
2007-10-05 10:00:00,20.88,20.88,20.69,20.69,1035600.0,15.5693,15.5693,15.4276,15.4276,1035600.0
2007-10-05 10:30:00,20.68,20.7,20.62,20.7,927100.0,15.4201,15.4351,15.3754,15.4351,927100.0
2007-10-05 11:00:00,20.7,20.82,20.7,20.8,999800.0,15.4351,15.5245,15.4351,15.5096,999800.0
2007-10-05 11:30:00,20.8,20.97,20.79,20.97,1456300.0,15.5096,15.6364,15.5022,15.6364,1456300.0
2007-10-05 12:00:00,20.96,21.14,20.96,21.1,2267500.0,15.6289,15.7631,15.6289,15.7333,2267500.0
2007-10-05 12:30:00,21.11,21.13,21.07,21.12,708700.0,15.7408,15.7557,15.7109,15.7482,708700.0
2007-10-05 13:00:00,21.12,21.22,21.11,21.18,1399100.0,15.7482,15.8228,15.7408,15.793,1399100.0
2007-10-05 13:30:00,21.18,21.27,21.18,21.22,1260200.0,15.793,15.8601,15.793,15.8228,1260200.0
2007-10-05 14:00:00,21.21,21.26,21.16,21.23,1032400.0,15.8153,15.8526,15.7781,15.8303,1032400.0
2007-10-05 14:30:00,21.24,21.32,21.23,21.32,1706500.0,15.8377,15.8974,15.8303,15.8974,1706500.0
2007-10-05 15:00:00,21.32,21.35,21.14,21.15,2088700.0,15.8974,15.9197,15.7631,15.7706,2088700.0
2007-10-05 15:30:00,21.15,21.2,21.08,21.14,2409600.0,15.7706,15.8079,15.7184,15.7631,2409600.0
2007-10-08 09:30:00,20.96,21.01,20.86,20.93,1318600.0,15.6289,15.6662,15.5544,15.6066,1318600.0
2007-10-08 10:00:00,20.93,21.07,20.92,21.05,960800.0,15.6066,15.7109,15.5991,15.696,960800.0
2007-10-08 10:30:00,21.05,21.05,20.98,20.99,414800.0,15.696,15.696,15.6438,15.6513,414800.0
2007-10-08 11:00:00,20.99,21.0,20.76,20.83,1528500.0,15.6513,15.6588,15.4798,15.532,1528500.0
2007-10-08 11:30:00,20.83,20.85,20.78,20.84,750100.0,15.532,15.5469,15.4947,15.5394,750100.0
2007-10-08 12:00:00,20.84,20.86,20.79,20.81,665600.0,15.5394,15.5544,15.5022,15.5171,665600.0
2007-10-08 12:30:00,20.81,20.89,20.8,20.87,640200.0,15.5171,15.5767,15.5096,15.5618,640200.0
2007-10-08 13:00:00,20.87,20.89,20.84,20.88,623600.0,15.5618,15.5767,15.5394,15.5693,623600.0
2007-10-08 13:30:00,20.88,20.88,20.78,20.79,660300.0,15.5693,15.5693,15.4947,15.5022,660300.0
2007-10-08 14:00:00,20.79,20.89,20.79,20.88,640200.0,15.5022,15.5767,15.5022,15.5693,640200.0
2007-10-08 14:30:00,20.87,20.89,20.81,20.82,565300.0,15.5618,15.5767,15.5171,15.5245,565300.0
2007-10-08 15:00:00,20.81,20.89,20.81,20.86,476100.0,15.5171,15.5767,15.5171,15.5544,476100.0
2007-10-08 15:30:00,20.86,20.93,20.85,20.93,1319300.0,15.5544,15.6066,15.5469,15.6066,1319300.0
2007-10-09 09:30:00,20.93,20.98,20.78,20.79,1369200.0,15.6066,15.6438,15.4947,15.5022,1369200.0
2007-10-09 10:00:00,20.78,20.8,20.6,20.62,1572700.0,15.4947,15.5096,15.3605,15.3754,1572700.0
2007-10-09 10:30:00,20.62,20.65,20.55,20.59,1684200.0,15.3754,15.3978,15.3232,15.353,1684200.0
2007-10-09 11:00:00,20.59,20.6,20.37,20.39,2774400.0,15.353,15.3605,15.189,15.2039,2774400.0
2007-10-09 11:30:00,20.39,20.51,20.39,20.5,1054200.0,15.2039,15.2934,15.2039,15.2859,1054200.0
2007-10-09 12:00:00,20.5,20.5,20.46,20.47,413500.0,15.2859,15.2859,15.2561,15.2636,413500.0
2007-10-09 12:30:00,20.48,20.48,20.4,20.42,1059300.0,15.271,15.271,15.2114,15.2263,1059300.0
2007-10-09 13:00:00,20.43,20.54,20.4,20.41,980900.0,15.2337,15.3158,15.2114,15.2188,980900.0
2007-10-09 13:30:00,20.4,20.47,20.38,20.46,811300.0,15.2114,15.2636,15.1964,15.2561,811300.0
2007-10-09 14:00:00,20.46,20.52,20.37,20.49,1261300.0,15.2561,15.3008,15.189,15.2785,1261300.0
2007-10-09 14:30:00,20.49,20.6,20.49,20.58,1136000.0,15.2785,15.3605,15.2785,15.3456,1136000.0
2007-10-09 15:00:00,20.58,20.74,20.56,20.69,2216100.0,15.3456,15.4649,15.3307,15.4276,2216100.0
2007-10-09 15:30:00,20.69,20.69,20.63,20.65,1326500.0,15.4276,15.4276,15.3829,15.3978,1326500.0
2007-10-10 09:30:00,20.5,20.64,20.4,20.42,2267800.0,15.2859,15.3903,15.2114,15.2263,2267800.0
2007-10-10 10:00:00,20.42,20.46,20.32,20.42,2382500.0,15.2263,15.2561,15.1517,15.2263,2382500.0
2007-10-10 10:30:00,20.42,20.44,20.36,20.41,1910900.0,15.2263,15.2412,15.1815,15.2188,1910900.0
2007-10-10 11:00:00,20.42,20.45,20.37,20.38,1206500.0,15.2263,15.2486,15.189,15.1964,1206500.0
2007-10-10 11:30:00,20.38,20.38,20.24,20.31,2062800.0,15.1964,15.1964,15.0921,15.1442,2062800.0
2007-10-10 12:00:00,20.3,20.35,20.21,20.26,2021600.0,15.1368,15.1741,15.0697,15.107,2021600.0
2007-10-10 12:30:00,20.27,20.34,20.25,20.3,1021600.0,15.1144,15.1666,15.0995,15.1368,1021600.0
2007-10-10 13:00:00,20.3,20.33,20.23,20.24,1373500.0,15.1368,15.1592,15.0846,15.0921,1373500.0
2007-10-10 13:30:00,20.24,20.33,20.22,20.24,1323500.0,15.0921,15.1592,15.0771,15.0921,1323500.0
2007-10-10 14:00:00,20.24,20.24,20.12,20.17,1999600.0,15.0921,15.0921,15.0026,15.0399,1999600.0
2007-10-10 14:30:00,20.18,20.22,20.11,20.2,2008700.0,15.0473,15.0771,14.9951,15.0622,2008700.0
2007-10-10 15:00:00,20.2,20.23,20.14,20.16,2955700.0,15.0622,15.0846,15.0175,15.0324,2955700.0
2007-10-10 15:30:00,20.16,20.21,20.13,20.18,3665300.0,15.0324,15.0697,15.01,15.0473,3665300.0
2007-10-11 09:30:00,20.53,20.65,20.21,20.29,4359000.0,15.3083,15.3978,15.0697,15.1293,4359000.0
2007-10-11 10:00:00,20.29,20.5,20.28,20.49,1767400.0,15.1293,15.2859,15.1219,15.2785,1767400.0
2007-10-11 10:30:00,20.49,20.5,20.33,20.4,1284200.0,15.2785,15.2859,15.1592,15.2114,1284200.0
2007-10-11 11:00:00,20.4,20.4,20.29,20.34,908800.0,15.2114,15.2114,15.1293,15.1666,908800.0
2007-10-11 11:30:00,20.35,20.42,20.34,20.41,667000.0,15.1741,15.2263,15.1666,15.2188,667000.0
2007-10-11 12:00:00,20.4,20.47,20.4,20.44,859500.0,15.2114,15.2636,15.2114,15.2412,859500.0
2007-10-11 12:30:00,20.45,20.47,20.41,20.42,714000.0,15.2486,15.2636,15.2188,15.2263,714000.0
2007-10-11 13:00:00,20.41,20.42,20.36,20.38,753300.0,15.2188,15.2263,15.1815,15.1964,753300.0
2007-10-11 13:30:00,20.39,20.4,20.25,20.25,1435200.0,15.2039,15.2114,15.0995,15.0995,1435200.0
2007-10-11 14:00:00,20.25,20.28,20.07,20.09,2498700.0,15.0995,15.1219,14.9653,14.9802,2498700.0
2007-10-11 14:30:00,20.09,20.31,20.05,20.23,2018600.0,14.9802,15.1442,14.9504,15.0846,2018600.0
2007-10-11 15:00:00,20.23,20.28,19.89,19.9,3130700.0,15.0846,15.1219,14.8311,14.8385,3130700.0
2007-10-11 15:30:00,19.9,20.16,19.88,20.15,3623600.0,14.8385,15.0324,14.8236,15.0249,3623600.0
2007-10-12 09:30:00,20.36,20.75,20.35,20.72,3846600.0,15.1815,15.4723,15.1741,15.45,3846600.0
2007-10-12 10:00:00,20.72,20.88,20.61,20.62,1852100.0,15.45,15.5693,15.3679,15.3754,1852100.0
2007-10-12 10:30:00,20.61,20.76,20.61,20.75,1158700.0,15.3679,15.4798,15.3679,15.4723,1158700.0
2007-10-12 11:00:00,20.75,20.86,20.75,20.81,1294600.0,15.4723,15.5544,15.4723,15.5171,1294600.0
2007-10-12 11:30:00,20.81,20.92,20.76,20.86,1593400.0,15.5171,15.5991,15.4798,15.5544,1593400.0
2007-10-12 12:00:00,20.87,20.97,20.84,20.96,1195100.0,15.5618,15.6364,15.5394,15.6289,1195100.0
2007-10-12 12:30:00,20.96,20.97,20.89,20.93,905600.0,15.6289,15.6364,15.5767,15.6066,905600.0
2007-10-12 13:00:00,20.93,20.95,20.81,20.88,1755800.0,15.6066,15.6215,15.5171,15.5693,1755800.0
2007-10-12 13:30:00,20.89,20.96,20.87,20.89,896800.0,15.5767,15.6289,15.5618,15.5767,896800.0
2007-10-12 14:00:00,20.89,20.98,20.88,20.98,1004000.0,15.5767,15.6438,15.5693,15.6438,1004000.0
2007-10-12 14:30:00,20.98,21.07,20.97,21.01,1419600.0,15.6438,15.7109,15.6364,15.6662,1419600.0
2007-10-12 15:00:00,21.01,21.05,20.95,21.01,1512600.0,15.6662,15.696,15.6215,15.6662,1512600.0
2007-10-12 15:30:00,21.0,21.06,20.97,21.03,3175200.0,15.6588,15.7035,15.6364,15.6811,3175200.0
2007-10-15 09:30:00,20.95,21.13,20.86,20.9,1484800.0,15.6215,15.7557,15.5544,15.5842,1484800.0
2007-10-15 10:00:00,20.89,21.03,20.85,20.99,1151800.0,15.5767,15.6811,15.5469,15.6513,1151800.0
2007-10-15 10:30:00,20.98,21.03,20.81,20.84,1555800.0,15.6438,15.6811,15.5171,15.5394,1555800.0
2007-10-15 11:00:00,20.84,20.85,20.72,20.74,1116300.0,15.5394,15.5469,15.45,15.4649,1116300.0
2007-10-15 11:30:00,20.74,20.81,20.67,20.75,1045200.0,15.4649,15.5171,15.4127,15.4723,1045200.0
2007-10-15 12:00:00,20.75,20.76,20.67,20.73,701500.0,15.4723,15.4798,15.4127,15.4574,701500.0
2007-10-15 12:30:00,20.72,20.76,20.63,20.67,793400.0,15.45,15.4798,15.3829,15.4127,793400.0
2007-10-15 13:00:00,20.67,20.69,20.6,20.67,562700.0,15.4127,15.4276,15.3605,15.4127,562700.0
2007-10-15 13:30:00,20.68,20.74,20.63,20.74,733900.0,15.4201,15.4649,15.3829,15.4649,733900.0
2007-10-15 14:00:00,20.73,20.73,20.65,20.71,611400.0,15.4574,15.4574,15.3978,15.4425,611400.0
2007-10-15 14:30:00,20.71,20.71,20.65,20.68,397300.0,15.4425,15.4425,15.3978,15.4201,397300.0
2007-10-15 15:00:00,20.68,20.72,20.64,20.69,1100400.0,15.4201,15.45,15.3903,15.4276,1100400.0
2007-10-15 15:30:00,20.69,20.79,20.68,20.79,2102100.0,15.4276,15.5022,15.4201,15.5022,2102100.0
2007-10-16 09:30:00,20.65,20.97,20.65,20.92,1643000.0,15.3978,15.6364,15.3978,15.5991,1643000.0
2007-10-16 10:00:00,20.93,20.97,20.78,20.8,1300400.0,15.6066,15.6364,15.4947,15.5096,1300400.0
2007-10-16 10:30:00,20.8,20.92,20.78,20.88,907400.0,15.5096,15.5991,15.4947,15.5693,907400.0
2007-10-16 11:00:00,20.89,21.0,20.82,20.98,1140600.0,15.5767,15.6588,15.5245,15.6438,1140600.0
2007-10-16 11:30:00,20.98,21.06,20.93,20.95,2059700.0,15.6438,15.7035,15.6066,15.6215,2059700.0
2007-10-16 12:00:00,20.94,20.98,20.91,20.95,1158200.0,15.614,15.6438,15.5916,15.6215,1158200.0
2007-10-16 12:30:00,20.95,20.98,20.91,20.94,476100.0,15.6215,15.6438,15.5916,15.614,476100.0
2007-10-16 13:00:00,20.94,20.95,20.78,20.82,814900.0,15.614,15.6215,15.4947,15.5245,814900.0
2007-10-16 13:30:00,20.82,20.92,20.79,20.83,694500.0,15.5245,15.5991,15.5022,15.532,694500.0
2007-10-16 14:00:00,20.83,20.87,20.77,20.79,650400.0,15.532,15.5618,15.4873,15.5022,650400.0
2007-10-16 14:30:00,20.8,20.92,20.72,20.84,1099900.0,15.5096,15.5991,15.45,15.5394,1099900.0
2007-10-16 15:00:00,20.84,20.9,20.8,20.87,734000.0,15.5394,15.5842,15.5096,15.5618,734000.0
2007-10-16 15:30:00,20.87,20.9,20.79,20.86,1745300.0,15.5618,15.5842,15.5022,15.5544,1745300.0
2007-10-17 09:30:00,21.32,21.4,21.22,21.32,3523500.0,15.8974,15.957,15.8228,15.8974,3523500.0
2007-10-17 10:00:00,21.32,21.52,21.3,21.51,3158500.0,15.8974,16.0465,15.8824,16.039,3158500.0
2007-10-17 10:30:00,21.51,21.65,21.44,21.65,2869400.0,16.039,16.1434,15.9868,16.1434,2869400.0
2007-10-17 11:00:00,21.66,21.77,21.45,21.47,3556300.0,16.1509,16.2329,15.9943,16.0092,3556300.0
2007-10-17 11:30:00,21.47,21.63,21.47,21.52,1329400.0,16.0092,16.1285,16.0092,16.0465,1329400.0
2007-10-17 12:00:00,21.52,21.55,21.46,21.5,1681700.0,16.0465,16.0689,16.0018,16.0316,1681700.0
2007-10-17 12:30:00,21.5,21.55,21.42,21.49,2378700.0,16.0316,16.0689,15.9719,16.0241,2378700.0
2007-10-17 13:00:00,21.49,21.53,21.38,21.45,1917900.0,16.0241,16.0539,15.9421,15.9943,1917900.0
2007-10-17 13:30:00,21.45,21.49,21.36,21.45,1847500.0,15.9943,16.0241,15.9272,15.9943,1847500.0
2007-10-17 14:00:00,21.44,21.56,21.35,21.39,2032700.0,15.9868,16.0763,15.9197,15.9496,2032700.0
2007-10-17 14:30:00,21.4,21.46,21.34,21.4,1512600.0,15.957,16.0018,15.9123,15.957,1512600.0
2007-10-17 15:00:00,21.4,21.52,21.39,21.48,1619500.0,15.957,16.0465,15.9496,16.0167,1619500.0
2007-10-17 15:30:00,21.48,21.64,21.47,21.62,2732700.0,16.0167,16.136,16.0092,16.1211,2732700.0
2007-10-18 09:30:00,21.38,21.4,21.1,21.12,2752600.0,15.9421,15.957,15.7333,15.7482,2752600.0
2007-10-18 10:00:00,21.11,21.11,20.92,21.04,4236800.0,15.7408,15.7408,15.5991,15.6886,4236800.0
2007-10-18 10:30:00,21.03,21.03,20.9,20.96,1859000.0,15.6811,15.6811,15.5842,15.6289,1859000.0
2007-10-18 11:00:00,20.97,20.97,20.81,20.84,1367200.0,15.6364,15.6364,15.5171,15.5394,1367200.0
2007-10-18 11:30:00,20.84,20.9,20.81,20.85,936700.0,15.5394,15.5842,15.5171,15.5469,936700.0
2007-10-18 12:00:00,20.85,20.86,20.77,20.8,1109200.0,15.5469,15.5544,15.4873,15.5096,1109200.0
2007-10-18 12:30:00,20.8,20.87,20.79,20.81,673200.0,15.5096,15.5618,15.5022,15.5171,673200.0
2007-10-18 13:00:00,20.81,20.86,20.79,20.81,783600.0,15.5171,15.5544,15.5022,15.5171,783600.0
2007-10-18 13:30:00,20.81,20.94,20.79,20.93,1241900.0,15.5171,15.614,15.5022,15.6066,1241900.0
2007-10-18 14:00:00,20.93,20.95,20.85,20.9,1480300.0,15.6066,15.6215,15.5469,15.5842,1480300.0
2007-10-18 14:30:00,20.9,20.91,20.86,20.9,783700.0,15.5842,15.5916,15.5544,15.5842,783700.0
2007-10-18 15:00:00,20.9,20.97,20.83,20.84,2064800.0,15.5842,15.6364,15.532,15.5394,2064800.0
2007-10-18 15:30:00,20.84,20.91,20.83,20.87,2966800.0,15.5394,15.5916,15.532,15.5618,2966800.0
2007-10-19 09:30:00,20.86,20.87,20.55,20.65,3658100.0,15.5544,15.5618,15.3232,15.3978,3658100.0
2007-10-19 10:00:00,20.65,20.67,20.43,20.56,1546600.0,15.3978,15.4127,15.2337,15.3307,1546600.0
2007-10-19 10:30:00,20.56,20.58,20.42,20.43,1268900.0,15.3307,15.3456,15.2263,15.2337,1268900.0
2007-10-19 11:00:00,20.42,20.58,20.42,20.57,721200.0,15.2263,15.3456,15.2263,15.3381,721200.0
2007-10-19 11:30:00,20.56,20.59,20.46,20.56,768100.0,15.3307,15.353,15.2561,15.3307,768100.0
2007-10-19 12:00:00,20.56,20.6,20.5,20.5,544900.0,15.3307,15.3605,15.2859,15.2859,544900.0
2007-10-19 12:30:00,20.5,20.56,20.46,20.47,531500.0,15.2859,15.3307,15.2561,15.2636,531500.0
2007-10-19 13:00:00,20.47,20.48,20.4,20.41,705200.0,15.2636,15.271,15.2114,15.2188,705200.0
2007-10-19 13:30:00,20.42,20.53,20.41,20.47,640900.0,15.2263,15.3083,15.2188,15.2636,640900.0
2007-10-19 14:00:00,20.46,20.48,20.38,20.42,1057300.0,15.2561,15.271,15.1964,15.2263,1057300.0
2007-10-19 14:30:00,20.41,20.44,20.3,20.34,1316300.0,15.2188,15.2412,15.1368,15.1666,1316300.0
2007-10-19 15:00:00,20.34,20.37,20.27,20.27,2163200.0,15.1666,15.189,15.1144,15.1144,2163200.0
2007-10-19 15:30:00,20.28,20.28,20.06,20.09,4175900.0,15.1219,15.1219,14.9578,14.9802,4175900.0
2007-10-22 09:30:00,20.1,20.54,20.01,20.31,2632300.0,14.9877,15.3158,14.9206,15.1442,2632300.0
2007-10-22 10:00:00,20.31,20.59,20.31,20.4,1239200.0,15.1442,15.353,15.1442,15.2114,1239200.0
2007-10-22 10:30:00,20.4,20.42,20.18,20.26,1254900.0,15.2114,15.2263,15.0473,15.107,1254900.0
2007-10-22 11:00:00,20.26,20.45,20.19,20.45,977500.0,15.107,15.2486,15.0548,15.2486,977500.0
2007-10-22 11:30:00,20.45,20.51,20.35,20.47,682900.0,15.2486,15.2934,15.1741,15.2636,682900.0
2007-10-22 12:00:00,20.47,20.47,20.36,20.41,393000.0,15.2636,15.2636,15.1815,15.2188,393000.0
2007-10-22 12:30:00,20.41,20.46,20.36,20.44,438200.0,15.2188,15.2561,15.1815,15.2412,438200.0
2007-10-22 13:00:00,20.43,20.47,20.42,20.46,588300.0,15.2337,15.2636,15.2263,15.2561,588300.0
2007-10-22 13:30:00,20.46,20.53,20.38,20.38,667000.0,15.2561,15.3083,15.1964,15.1964,667000.0
2007-10-22 14:00:00,20.37,20.44,20.35,20.36,516700.0,15.189,15.2412,15.1741,15.1815,516700.0
2007-10-22 14:30:00,20.36,20.43,20.34,20.38,651300.0,15.1815,15.2337,15.1666,15.1964,651300.0
2007-10-22 15:00:00,20.38,20.41,20.25,20.3,958100.0,15.1964,15.2188,15.0995,15.1368,958100.0
2007-10-22 15:30:00,20.3,20.47,20.3,20.45,1209200.0,15.1368,15.2636,15.1368,15.2486,1209200.0
2007-10-23 09:30:00,20.5,20.6,20.33,20.34,1988100.0,15.2859,15.3605,15.1592,15.1666,1988100.0
2007-10-23 10:00:00,20.35,20.5,20.31,20.43,922600.0,15.1741,15.2859,15.1442,15.2337,922600.0
2007-10-23 10:30:00,20.42,20.5,20.36,20.41,802000.0,15.2263,15.2859,15.1815,15.2188,802000.0
2007-10-23 11:00:00,20.41,20.45,20.21,20.28,808400.0,15.2188,15.2486,15.0697,15.1219,808400.0
2007-10-23 11:30:00,20.28,20.41,20.25,20.36,490600.0,15.1219,15.2188,15.0995,15.1815,490600.0
2007-10-23 12:00:00,20.36,20.41,20.23,20.29,734500.0,15.1815,15.2188,15.0846,15.1293,734500.0
2007-10-23 12:30:00,20.28,20.36,20.28,20.35,410700.0,15.1219,15.1815,15.1219,15.1741,410700.0
2007-10-23 13:00:00,20.34,20.43,20.33,20.36,569600.0,15.1666,15.2337,15.1592,15.1815,569600.0
2007-10-23 13:30:00,20.36,20.38,20.31,20.36,661000.0,15.1815,15.1964,15.1442,15.1815,661000.0
2007-10-23 14:00:00,20.36,20.4,20.33,20.37,1119700.0,15.1815,15.2114,15.1592,15.189,1119700.0
2007-10-23 14:30:00,20.37,20.42,20.33,20.38,793300.0,15.189,15.2263,15.1592,15.1964,793300.0
2007-10-23 15:00:00,20.38,20.46,20.35,20.45,888900.0,15.1964,15.2561,15.1741,15.2486,888900.0
2007-10-23 15:30:00,20.44,20.52,20.43,20.52,1636400.0,15.2412,15.3008,15.2337,15.3008,1636400.0
2007-10-24 09:30:00,20.36,20.64,20.3,20.34,1955900.0,15.1815,15.3903,15.1368,15.1666,1955900.0
2007-10-24 10:00:00,20.33,20.34,20.1,20.15,2099100.0,15.1592,15.1666,14.9877,15.0249,2099100.0
2007-10-24 10:30:00,20.14,20.15,19.98,20.0,2312300.0,15.0175,15.0249,14.8982,14.9131,2312300.0
2007-10-24 11:00:00,20.0,20.03,19.72,19.85,2125600.0,14.9131,14.9355,14.7043,14.8012,2125600.0
2007-10-24 11:30:00,19.84,20.04,19.84,19.99,1476200.0,14.7938,14.9429,14.7938,14.9056,1476200.0
2007-10-24 12:00:00,19.98,20.04,19.9,20.01,780200.0,14.8982,14.9429,14.8385,14.9206,780200.0
2007-10-24 12:30:00,20.02,20.15,19.99,20.07,1250400.0,14.928,15.0249,14.9056,14.9653,1250400.0
2007-10-24 13:00:00,20.08,20.08,19.96,20.05,632700.0,14.9727,14.9727,14.8833,14.9504,632700.0
2007-10-24 13:30:00,20.04,20.05,19.91,19.94,463200.0,14.9429,14.9504,14.846,14.8684,463200.0
2007-10-24 14:00:00,19.94,20.1,19.88,20.06,960500.0,14.8684,14.9877,14.8236,14.9578,960500.0
2007-10-24 14:30:00,20.05,20.09,19.9,20.04,1731400.0,14.9504,14.9802,14.8385,14.9429,1731400.0
2007-10-24 15:00:00,20.04,20.18,19.98,20.09,2350600.0,14.9429,15.0473,14.8982,14.9802,2350600.0
2007-10-24 15:30:00,20.09,20.15,20.0,20.11,2635800.0,14.9802,15.0249,14.9131,14.9951,2635800.0
2007-10-25 09:30:00,19.85,19.91,19.59,19.61,5359400.0,14.8012,14.846,14.6074,14.6223,5359400.0
2007-10-25 10:00:00,19.61,19.86,19.61,19.72,2533200.0,14.6223,14.8087,14.6223,14.7043,2533200.0
2007-10-25 10:30:00,19.72,19.74,19.61,19.71,1299700.0,14.7043,14.7192,14.6223,14.6969,1299700.0
2007-10-25 11:00:00,19.71,19.72,19.44,19.45,2522000.0,14.6969,14.7043,14.4955,14.503,2522000.0
2007-10-25 11:30:00,19.46,19.51,19.22,19.22,2426500.0,14.5104,14.5477,14.3315,14.3315,2426500.0
2007-10-25 12:00:00,19.22,19.34,19.19,19.29,2212500.0,14.3315,14.421,14.3091,14.3837,2212500.0
2007-10-25 12:30:00,19.3,19.3,19.18,19.22,1684600.0,14.3911,14.3911,14.3017,14.3315,1684600.0
2007-10-25 13:00:00,19.22,19.25,18.97,19.11,2516500.0,14.3315,14.3539,14.1451,14.2495,2516500.0
2007-10-25 13:30:00,19.11,19.2,19.11,19.16,1357500.0,14.2495,14.3166,14.2495,14.2867,1357500.0
2007-10-25 14:00:00,19.15,19.16,19.03,19.14,2222500.0,14.2793,14.2867,14.1898,14.2718,2222500.0
2007-10-25 14:30:00,19.14,19.35,19.12,19.33,2204900.0,14.2718,14.4284,14.2569,14.4135,2204900.0
2007-10-25 15:00:00,19.33,19.4,19.28,19.32,1938100.0,14.4135,14.4657,14.3762,14.4061,1938100.0
2007-10-25 15:30:00,19.33,19.43,19.26,19.36,3054800.0,14.4135,14.4881,14.3613,14.4359,3054800.0
2007-10-26 09:30:00,19.4,19.74,19.08,19.16,2978300.0,14.4657,14.7192,14.2271,14.2867,2978300.0
2007-10-26 10:00:00,19.16,19.28,19.13,19.28,1709700.0,14.2867,14.3762,14.2644,14.3762,1709700.0
2007-10-26 10:30:00,19.28,19.52,19.26,19.29,2914800.0,14.3762,14.5552,14.3613,14.3837,2914800.0
2007-10-26 11:00:00,19.29,19.34,19.08,19.14,3238600.0,14.3837,14.421,14.2271,14.2718,3238600.0
2007-10-26 11:30:00,19.13,19.17,18.81,18.82,3401600.0,14.2644,14.2942,14.0258,14.0332,3401600.0
2007-10-26 12:00:00,18.82,18.85,18.5,18.67,6171900.0,14.0332,14.0556,13.7946,13.9214,6171900.0
2007-10-26 12:30:00,18.67,18.77,18.59,18.75,4602400.0,13.9214,13.9959,13.8617,13.981,4602400.0
2007-10-26 13:00:00,18.74,18.9,18.69,18.87,2399300.0,13.9736,14.0929,13.9363,14.0705,2399300.0
2007-10-26 13:30:00,18.87,18.91,18.73,18.86,1756000.0,14.0705,14.1003,13.9661,14.0631,1756000.0
2007-10-26 14:00:00,18.86,18.95,18.82,18.82,1760300.0,14.0631,14.1302,14.0332,14.0332,1760300.0
2007-10-26 14:30:00,18.83,18.91,18.78,18.78,1764400.0,14.0407,14.1003,14.0034,14.0034,1764400.0
2007-10-26 15:00:00,18.79,18.81,18.72,18.75,2801100.0,14.0109,14.0258,13.9587,13.981,2801100.0
2007-10-26 15:30:00,18.76,18.91,18.75,18.85,4066800.0,13.9885,14.1003,13.981,14.0556,4066800.0
2007-10-29 09:30:00,18.99,19.9,18.76,19.05,3458600.0,14.16,14.8385,13.9885,14.2047,3458600.0
2007-10-29 10:00:00,19.05,19.1,18.88,19.01,2195300.0,14.2047,14.242,14.078,14.1749,2195300.0
2007-10-29 10:30:00,19.02,19.04,18.95,19.0,1879200.0,14.1824,14.1973,14.1302,14.1674,1879200.0
2007-10-29 11:00:00,19.0,19.06,18.97,19.0,1345800.0,14.1674,14.2122,14.1451,14.1674,1345800.0
2007-10-29 11:30:00,19.0,19.01,18.98,18.99,569800.0,14.1674,14.1749,14.1525,14.16,569800.0
2007-10-29 12:00:00,19.0,19.04,18.95,19.01,1315700.0,14.1674,14.1973,14.1302,14.1749,1315700.0
2007-10-29 12:30:00,19.02,19.03,18.98,18.98,864400.0,14.1824,14.1898,14.1525,14.1525,864400.0
2007-10-29 13:00:00,18.99,19.0,18.91,18.92,1264800.0,14.16,14.1674,14.1003,14.1078,1264800.0
2007-10-29 13:30:00,18.92,19.04,18.92,19.02,953600.0,14.1078,14.1973,14.1078,14.1824,953600.0
2007-10-29 14:00:00,19.03,19.03,18.93,18.94,1058400.0,14.1898,14.1898,14.1152,14.1227,1058400.0
2007-10-29 14:30:00,18.94,18.97,18.86,18.94,1268400.0,14.1227,14.1451,14.0631,14.1227,1268400.0
2007-10-29 15:00:00,18.95,19.01,18.94,18.99,1030400.0,14.1302,14.1749,14.1227,14.16,1030400.0
2007-10-29 15:30:00,19.0,19.01,18.94,18.98,2561000.0,14.1674,14.1749,14.1227,14.1525,2561000.0
2007-10-30 09:30:00,18.9,19.11,18.9,19.07,1918900.0,14.0929,14.2495,14.0929,14.2196,1918900.0
2007-10-30 10:00:00,19.07,19.25,19.02,19.22,2133200.0,14.2196,14.3539,14.1824,14.3315,2133200.0
2007-10-30 10:30:00,19.22,19.24,19.15,19.19,860300.0,14.3315,14.3464,14.2793,14.3091,860300.0
2007-10-30 11:00:00,19.18,19.19,19.06,19.07,788900.0,14.3017,14.3091,14.2122,14.2196,788900.0
2007-10-30 11:30:00,19.08,19.14,19.07,19.12,477700.0,14.2271,14.2718,14.2196,14.2569,477700.0
2007-10-30 12:00:00,19.11,19.2,19.09,19.18,505100.0,14.2495,14.3166,14.2346,14.3017,505100.0
2007-10-30 12:30:00,19.19,19.28,19.18,19.23,982100.0,14.3091,14.3762,14.3017,14.3389,982100.0
2007-10-30 13:00:00,19.23,19.27,19.18,19.23,960200.0,14.3389,14.3688,14.3017,14.3389,960200.0
2007-10-30 13:30:00,19.22,19.27,19.22,19.24,543900.0,14.3315,14.3688,14.3315,14.3464,543900.0
2007-10-30 14:00:00,19.24,19.27,19.21,19.22,582800.0,14.3464,14.3688,14.324,14.3315,582800.0
2007-10-30 14:30:00,19.23,19.25,19.22,19.24,403900.0,14.3389,14.3539,14.3315,14.3464,403900.0
2007-10-30 15:00:00,19.25,19.29,19.21,19.22,953800.0,14.3539,14.3837,14.324,14.3315,953800.0
2007-10-30 15:30:00,19.22,19.26,19.17,19.17,2007900.0,14.3315,14.3613,14.2942,14.2942,2007900.0
2007-10-31 09:30:00,19.14,19.27,19.02,19.17,1557600.0,14.2718,14.3688,14.1824,14.2942,1557600.0
2007-10-31 10:00:00,19.18,19.27,19.17,19.25,1019100.0,14.3017,14.3688,14.2942,14.3539,1019100.0
2007-10-31 10:30:00,19.25,19.25,19.14,19.19,823800.0,14.3539,14.3539,14.2718,14.3091,823800.0
2007-10-31 11:00:00,19.18,19.34,19.17,19.32,995600.0,14.3017,14.421,14.2942,14.4061,995600.0
2007-10-31 11:30:00,19.32,19.4,19.29,19.4,1056700.0,14.4061,14.4657,14.3837,14.4657,1056700.0
2007-10-31 12:00:00,19.4,19.51,19.37,19.41,2259700.0,14.4657,14.5477,14.4433,14.4732,2259700.0
2007-10-31 12:30:00,19.4,19.44,19.36,19.43,941600.0,14.4657,14.4955,14.4359,14.4881,941600.0
2007-10-31 13:00:00,19.43,19.47,19.39,19.42,641200.0,14.4881,14.5179,14.4582,14.4806,641200.0
2007-10-31 13:30:00,19.42,19.42,19.34,19.39,903400.0,14.4806,14.4806,14.421,14.4582,903400.0
2007-10-31 14:00:00,19.38,19.52,19.29,19.38,2322900.0,14.4508,14.5552,14.3837,14.4508,2322900.0
2007-10-31 14:30:00,19.38,19.65,19.32,19.62,2321600.0,14.4508,14.6521,14.4061,14.6297,2321600.0
2007-10-31 15:00:00,19.62,19.64,19.38,19.41,2731100.0,14.6297,14.6447,14.4508,14.4732,2731100.0
2007-10-31 15:30:00,19.41,19.51,19.38,19.42,3994800.0,14.4732,14.5477,14.4508,14.4806,3994800.0
2007-11-01 09:30:00,19.44,19.54,19.05,19.1,2779200.0,14.4955,14.5701,14.2047,14.242,2779200.0
2007-11-01 10:00:00,19.1,19.2,18.97,19.2,2475200.0,14.242,14.3166,14.1451,14.3166,2475200.0
2007-11-01 10:30:00,19.19,19.2,19.12,19.17,1469400.0,14.3091,14.3166,14.2569,14.2942,1469400.0
2007-11-01 11:00:00,19.18,19.2,19.13,19.16,1355300.0,14.3017,14.3166,14.2644,14.2867,1355300.0
2007-11-01 11:30:00,19.15,19.15,19.05,19.09,976400.0,14.2793,14.2793,14.2047,14.2346,976400.0
2007-11-01 12:00:00,19.08,19.15,19.07,19.1,779000.0,14.2271,14.2793,14.2196,14.242,779000.0
2007-11-01 12:30:00,19.09,19.1,19.03,19.05,1736100.0,14.2346,14.242,14.1898,14.2047,1736100.0
2007-11-01 13:00:00,19.06,19.12,19.03,19.04,2607300.0,14.2122,14.2569,14.1898,14.1973,2607300.0
2007-11-01 13:30:00,19.05,19.07,18.95,19.0,1718900.0,14.2047,14.2196,14.1302,14.1674,1718900.0
2007-11-01 14:00:00,18.99,19.03,18.79,18.82,2808300.0,14.16,14.1898,14.0109,14.0332,2808300.0
2007-11-01 14:30:00,18.82,18.94,18.82,18.91,2396500.0,14.0332,14.1227,14.0332,14.1003,2396500.0
2007-11-01 15:00:00,18.91,18.97,18.75,18.76,1960700.0,14.1003,14.1451,13.981,13.9885,1960700.0
2007-11-01 15:30:00,18.76,18.85,18.74,18.81,2922500.0,13.9885,14.0556,13.9736,14.0258,2922500.0
2007-11-02 09:30:00,18.82,19.0,18.73,18.9,3653500.0,14.0332,14.1674,13.9661,14.0929,3653500.0
2007-11-02 10:00:00,18.89,19.04,18.78,19.04,2418500.0,14.0854,14.1973,14.0034,14.1973,2418500.0
2007-11-02 10:30:00,19.03,19.09,18.89,18.95,1371400.0,14.1898,14.2346,14.0854,14.1302,1371400.0
2007-11-02 11:00:00,18.96,19.05,18.77,18.82,1189000.0,14.1376,14.2047,13.9959,14.0332,1189000.0
2007-11-02 11:30:00,18.82,18.93,18.8,18.86,1219400.0,14.0332,14.1152,14.0183,14.0631,1219400.0
2007-11-02 12:00:00,18.86,18.98,18.81,18.94,966500.0,14.0631,14.1525,14.0258,14.1227,966500.0
2007-11-02 12:30:00,18.95,19.03,18.88,18.93,1156000.0,14.1302,14.1898,14.078,14.1152,1156000.0
2007-11-02 13:00:00,18.94,19.02,18.85,18.89,864600.0,14.1227,14.1824,14.0556,14.0854,864600.0
2007-11-02 13:30:00,18.9,18.94,18.85,18.9,1043100.0,14.0929,14.1227,14.0556,14.0929,1043100.0
2007-11-02 14:00:00,18.9,18.98,18.87,18.93,1186300.0,14.0929,14.1525,14.0705,14.1152,1186300.0
2007-11-02 14:30:00,18.95,18.95,18.86,18.9,979500.0,14.1302,14.1302,14.0631,14.0929,979500.0
2007-11-02 15:00:00,18.9,18.92,18.8,18.86,2044400.0,14.0929,14.1078,14.0183,14.0631,2044400.0
2007-11-02 15:30:00,18.87,18.93,18.83,18.87,3039600.0,14.0705,14.1152,14.0407,14.0705,3039600.0
2007-11-05 09:30:00,18.74,18.8,18.58,18.78,1293100.0,13.9736,14.0183,13.8543,14.0034,1293100.0
2007-11-05 10:00:00,18.77,18.94,18.77,18.88,1420500.0,13.9959,14.1227,13.9959,14.078,1420500.0
2007-11-05 10:30:00,18.88,19.06,18.87,18.94,1444400.0,14.078,14.2122,14.0705,14.1227,1444400.0
2007-11-05 11:00:00,18.94,18.98,18.83,18.84,662400.0,14.1227,14.1525,14.0407,14.0481,662400.0
2007-11-05 11:30:00,18.84,18.85,18.79,18.8,624400.0,14.0481,14.0556,14.0109,14.0183,624400.0
2007-11-05 12:00:00,18.8,18.82,18.66,18.68,1174000.0,14.0183,14.0332,13.9139,13.9288,1174000.0
2007-11-05 12:30:00,18.68,18.74,18.67,18.72,621000.0,13.9288,13.9736,13.9214,13.9587,621000.0
2007-11-05 13:00:00,18.72,18.75,18.64,18.65,773900.0,13.9587,13.981,13.899,13.9065,773900.0
2007-11-05 13:30:00,18.65,18.66,18.55,18.59,825300.0,13.9065,13.9139,13.8319,13.8617,825300.0
2007-11-05 14:00:00,18.59,18.62,18.51,18.54,1276200.0,13.8617,13.8841,13.8021,13.8244,1276200.0
2007-11-05 14:30:00,18.54,18.56,18.47,18.47,1912800.0,13.8244,13.8394,13.7722,13.7722,1912800.0
2007-11-05 15:00:00,18.47,18.59,18.47,18.49,2554400.0,13.7722,13.8617,13.7722,13.7872,2554400.0
2007-11-05 15:30:00,18.5,18.59,18.45,18.5,2488400.0,13.7946,13.8617,13.7573,13.7946,2488400.0
2007-11-06 09:30:00,18.5,18.58,18.26,18.4,2942700.0,13.7946,13.8543,13.6157,13.72,2942700.0
2007-11-06 10:00:00,18.4,19.09,18.32,18.41,1926700.0,13.72,14.2346,13.6604,13.7275,1926700.0
2007-11-06 10:30:00,18.4,18.41,18.06,18.09,3401800.0,13.72,13.7275,13.4665,13.4889,3401800.0
2007-11-06 11:00:00,18.1,18.23,18.1,18.19,2387200.0,13.4964,13.5933,13.4964,13.5635,2387200.0
2007-11-06 11:30:00,18.2,18.3,18.16,18.22,1965800.0,13.5709,13.6455,13.5411,13.5858,1965800.0
2007-11-06 12:00:00,18.21,18.35,18.2,18.31,1576300.0,13.5784,13.6828,13.5709,13.6529,1576300.0
2007-11-06 12:30:00,18.31,18.31,18.25,18.28,1044400.0,13.6529,13.6529,13.6082,13.6306,1044400.0
2007-11-06 13:00:00,18.29,18.31,18.28,18.28,953000.0,13.638,13.6529,13.6306,13.6306,953000.0
2007-11-06 13:30:00,18.29,18.33,18.26,18.27,941600.0,13.638,13.6679,13.6157,13.6231,941600.0
2007-11-06 14:00:00,18.26,18.3,18.25,18.27,1328400.0,13.6157,13.6455,13.6082,13.6231,1328400.0
2007-11-06 14:30:00,18.27,18.4,18.26,18.37,2596800.0,13.6231,13.72,13.6157,13.6977,2596800.0
2007-11-06 15:00:00,18.37,18.39,18.3,18.34,1854300.0,13.6977,13.7126,13.6455,13.6753,1854300.0
2007-11-06 15:30:00,18.34,18.4,18.33,18.39,4542500.0,13.6753,13.72,13.6679,13.7126,4542500.0
2007-11-07 09:30:00,18.26,18.36,18.16,18.29,1444300.0,13.6157,13.6902,13.5411,13.638,1444300.0
2007-11-07 10:00:00,18.29,18.4,18.27,18.34,1144100.0,13.638,13.72,13.6231,13.6753,1144100.0
2007-11-07 10:30:00,18.35,18.43,18.31,18.35,1813000.0,13.6828,13.7424,13.6529,13.6828,1813000.0
2007-11-07 11:00:00,18.34,18.41,18.32,18.35,646400.0,13.6753,13.7275,13.6604,13.6828,646400.0
2007-11-07 11:30:00,18.36,18.36,18.24,18.24,928000.0,13.6902,13.6902,13.6007,13.6007,928000.0
2007-11-07 12:00:00,18.24,18.24,18.09,18.15,1464300.0,13.6007,13.6007,13.4889,13.5336,1464300.0
2007-11-07 12:30:00,18.14,18.23,18.1,18.17,1132600.0,13.5262,13.5933,13.4964,13.5485,1132600.0
2007-11-07 13:00:00,18.18,18.2,18.03,18.14,970200.0,13.556,13.5709,13.4442,13.5262,970200.0
2007-11-07 13:30:00,18.15,18.2,18.1,18.13,1190900.0,13.5336,13.5709,13.4964,13.5187,1190900.0
2007-11-07 14:00:00,18.13,18.16,18.05,18.13,1943500.0,13.5187,13.5411,13.4591,13.5187,1943500.0
2007-11-07 14:30:00,18.12,18.23,18.08,18.09,2170000.0,13.5113,13.5933,13.4814,13.4889,2170000.0
2007-11-07 15:00:00,18.1,18.16,18.01,18.02,2343300.0,13.4964,13.5411,13.4292,13.4367,2343300.0
2007-11-07 15:30:00,18.02,18.06,17.88,17.92,4672300.0,13.4367,13.4665,13.3323,13.3621,4672300.0
2007-11-08 09:30:00,17.82,18.04,17.76,17.92,2252500.0,13.2876,13.4516,13.2428,13.3621,2252500.0
2007-11-08 10:00:00,17.92,18.07,17.83,17.85,2144000.0,13.3621,13.474,13.295,13.3099,2144000.0
2007-11-08 10:30:00,17.85,17.9,17.82,17.89,985100.0,13.3099,13.3472,13.2876,13.3398,985100.0
2007-11-08 11:00:00,17.89,17.97,17.88,17.91,1689000.0,13.3398,13.3994,13.3323,13.3547,1689000.0
2007-11-08 11:30:00,17.91,17.95,17.87,17.92,1883000.0,13.3547,13.3845,13.3249,13.3621,1883000.0
2007-11-08 12:00:00,17.93,18.01,17.78,17.82,1926500.0,13.3696,13.4292,13.2577,13.2876,1926500.0
2007-11-08 12:30:00,17.83,17.86,17.64,17.77,1787500.0,13.295,13.3174,13.1534,13.2503,1787500.0
2007-11-08 13:00:00,17.77,17.81,17.58,17.79,1602900.0,13.2503,13.2801,13.1086,13.2652,1602900.0
2007-11-08 13:30:00,17.8,17.88,17.77,17.8,1539200.0,13.2727,13.3323,13.2503,13.2727,1539200.0
2007-11-08 14:00:00,17.8,17.8,17.62,17.66,1292400.0,13.2727,13.2727,13.1384,13.1683,1292400.0
2007-11-08 14:30:00,17.66,17.78,17.63,17.78,1847600.0,13.1683,13.2577,13.1459,13.2577,1847600.0
2007-11-08 15:00:00,17.77,18.02,17.71,18.02,2631500.0,13.2503,13.4367,13.2055,13.4367,2631500.0
2007-11-08 15:30:00,18.01,18.03,17.88,17.91,3658500.0,13.4292,13.4442,13.3323,13.3547,3658500.0
2007-11-09 09:30:00,18.75,19.25,18.71,19.06,6427600.0,13.981,14.3539,13.9512,14.2122,6427600.0
2007-11-09 10:00:00,19.05,19.2,19.05,19.19,3226000.0,14.2047,14.3166,14.2047,14.3091,3226000.0
2007-11-09 10:30:00,19.2,19.36,19.15,19.19,3199600.0,14.3166,14.4359,14.2793,14.3091,3199600.0
2007-11-09 11:00:00,19.2,19.24,19.03,19.16,1819700.0,14.3166,14.3464,14.1898,14.2867,1819700.0
2007-11-09 11:30:00,19.16,19.39,19.15,19.27,2102500.0,14.2867,14.4582,14.2793,14.3688,2102500.0
2007-11-09 12:00:00,19.28,19.34,19.17,19.31,2244100.0,14.3762,14.421,14.2942,14.3986,2244100.0
2007-11-09 12:30:00,19.31,19.37,19.25,19.31,1534400.0,14.3986,14.4433,14.3539,14.3986,1534400.0
2007-11-09 13:00:00,19.31,19.31,19.11,19.16,2343900.0,14.3986,14.3986,14.2495,14.2867,2343900.0
2007-11-09 13:30:00,19.15,19.16,18.8,18.81,2796500.0,14.2793,14.2867,14.0183,14.0258,2796500.0
2007-11-09 14:00:00,18.81,19.02,18.72,18.92,2461800.0,14.0258,14.1824,13.9587,14.1078,2461800.0
2007-11-09 14:30:00,18.93,19.06,18.74,18.98,2332600.0,14.1152,14.2122,13.9736,14.1525,2332600.0
2007-11-09 15:00:00,18.99,19.01,18.85,18.96,2019800.0,14.16,14.1749,14.0556,14.1376,2019800.0
2007-11-09 15:30:00,18.95,18.97,18.71,18.71,4965900.0,14.1302,14.1451,13.9512,13.9512,4965900.0
2007-11-12 09:30:00,18.94,18.94,18.52,18.58,2276800.0,14.1227,14.1227,13.8095,13.8543,2276800.0
2007-11-12 10:00:00,18.58,18.58,18.31,18.45,1811400.0,13.8543,13.8543,13.6529,13.7573,1811400.0
2007-11-12 10:30:00,18.45,18.63,18.42,18.5,2229800.0,13.7573,13.8915,13.735,13.7946,2229800.0
2007-11-12 11:00:00,18.51,18.6,18.48,18.54,1141500.0,13.8021,13.8692,13.7797,13.8244,1141500.0
2007-11-12 11:30:00,18.54,18.55,18.39,18.43,833900.0,13.8244,13.8319,13.7126,13.7424,833900.0
2007-11-12 12:00:00,18.42,18.48,18.37,18.47,885200.0,13.735,13.7797,13.6977,13.7722,885200.0
2007-11-12 12:30:00,18.47,18.54,18.41,18.43,1062600.0,13.7722,13.8244,13.7275,13.7424,1062600.0
2007-11-12 13:00:00,18.43,18.5,18.4,18.47,1041500.0,13.7424,13.7946,13.72,13.7722,1041500.0
2007-11-12 13:30:00,18.47,18.47,18.34,18.39,1132500.0,13.7722,13.7722,13.6753,13.7126,1132500.0
2007-11-12 14:00:00,18.39,18.52,18.36,18.49,2468700.0,13.7126,13.8095,13.6902,13.7872,2468700.0
2007-11-12 14:30:00,18.48,18.64,18.48,18.54,2327800.0,13.7797,13.899,13.7797,13.8244,2327800.0
2007-11-12 15:00:00,18.54,18.54,18.35,18.35,1743000.0,13.8244,13.8244,13.6828,13.6828,1743000.0
2007-11-12 15:30:00,18.35,18.46,18.28,18.32,2767400.0,13.6828,13.7648,13.6306,13.6604,2767400.0
2007-11-13 09:30:00,18.45,18.8,18.41,18.73,2924900.0,13.8017,14.0635,13.7718,14.0111,2924900.0
2007-11-13 10:00:00,18.72,18.77,18.47,18.51,2150100.0,14.0037,14.0411,13.8166,13.8466,2150100.0
2007-11-13 10:30:00,18.51,18.54,18.33,18.52,2046900.0,13.8466,13.869,13.7119,13.8541,2046900.0
2007-11-13 11:00:00,18.53,18.53,18.35,18.45,1132900.0,13.8615,13.8615,13.7269,13.8017,1132900.0
2007-11-13 11:30:00,18.46,18.49,18.24,18.27,1723100.0,13.8092,13.8316,13.6446,13.667,1723100.0
2007-11-13 12:00:00,18.28,18.38,18.24,18.3,1240800.0,13.6745,13.7493,13.6446,13.6895,1240800.0
2007-11-13 12:30:00,18.29,18.37,18.25,18.26,1178200.0,13.682,13.7418,13.6521,13.6596,1178200.0
2007-11-13 13:00:00,18.26,18.41,18.25,18.36,945600.0,13.6596,13.7718,13.6521,13.7344,945600.0
2007-11-13 13:30:00,18.37,18.56,18.35,18.53,1200400.0,13.7418,13.884,13.7269,13.8615,1200400.0
2007-11-13 14:00:00,18.52,18.52,18.43,18.47,1169000.0,13.8541,13.8541,13.7867,13.8166,1169000.0
2007-11-13 14:30:00,18.47,18.48,18.41,18.46,980300.0,13.8166,13.8241,13.7718,13.8092,980300.0
2007-11-13 15:00:00,18.46,18.6,18.46,18.57,1622300.0,13.8092,13.9139,13.8092,13.8915,1622300.0
2007-11-13 15:30:00,18.58,18.62,18.52,18.6,2583100.0,13.8989,13.9289,13.8541,13.9139,2583100.0
2007-11-14 09:30:00,18.9,19.07,18.87,18.97,4226600.0,14.1383,14.2655,14.1159,14.1907,4226600.0
2007-11-14 10:00:00,18.97,19.12,18.96,19.07,2186800.0,14.1907,14.3029,14.1832,14.2655,2186800.0
2007-11-14 10:30:00,19.08,19.13,19.02,19.06,2598200.0,14.273,14.3104,14.2281,14.258,2598200.0
2007-11-14 11:00:00,19.06,19.19,19.04,19.12,2004000.0,14.258,14.3552,14.243,14.3029,2004000.0
2007-11-14 11:30:00,19.12,19.24,19.09,19.16,1692400.0,14.3029,14.3927,14.2804,14.3328,1692400.0
2007-11-14 12:00:00,19.16,19.37,19.14,19.21,2097900.0,14.3328,14.4899,14.3178,14.3702,2097900.0
2007-11-14 12:30:00,19.21,19.23,19.05,19.06,1520500.0,14.3702,14.3852,14.2505,14.258,1520500.0
2007-11-14 13:00:00,19.05,19.11,19.0,19.1,1523000.0,14.2505,14.2954,14.2131,14.2879,1523000.0
2007-11-14 13:30:00,19.1,19.12,18.94,18.95,1545400.0,14.2879,14.3029,14.1682,14.1757,1545400.0
2007-11-14 14:00:00,18.95,19.2,18.94,19.16,1459300.0,14.1757,14.3627,14.1682,14.3328,1459300.0
2007-11-14 14:30:00,19.16,19.22,19.01,19.01,1419700.0,14.3328,14.3777,14.2206,14.2206,1419700.0
2007-11-14 15:00:00,19.02,19.05,18.96,19.02,2037400.0,14.2281,14.2505,14.1832,14.2281,2037400.0
2007-11-14 15:30:00,19.02,19.05,18.81,18.84,4370800.0,14.2281,14.2505,14.071,14.0934,4370800.0
2007-11-15 09:30:00,18.3,19.22,18.26,18.94,7812200.0,13.6895,14.3777,13.6596,14.1682,7812200.0
2007-11-15 10:00:00,18.94,19.33,18.85,19.04,5627300.0,14.1682,14.46,14.1009,14.243,5627300.0
2007-11-15 10:30:00,19.04,19.22,19.01,19.07,2774400.0,14.243,14.3777,14.2206,14.2655,2774400.0
2007-11-15 11:00:00,19.07,19.12,18.88,18.95,2693600.0,14.2655,14.3029,14.1234,14.1757,2693600.0
2007-11-15 11:30:00,18.96,19.02,18.92,18.96,1643100.0,14.1832,14.2281,14.1533,14.1832,1643100.0
2007-11-15 12:00:00,18.96,19.01,18.72,18.77,3294000.0,14.1832,14.2206,14.0037,14.0411,3294000.0
2007-11-15 12:30:00,18.77,18.92,18.73,18.83,1905700.0,14.0411,14.1533,14.0111,14.0859,1905700.0
2007-11-15 13:00:00,18.83,18.92,18.83,18.88,1111400.0,14.0859,14.1533,14.0859,14.1234,1111400.0
2007-11-15 13:30:00,18.88,19.04,18.75,18.76,1851300.0,14.1234,14.243,14.0261,14.0336,1851300.0
2007-11-15 14:00:00,18.75,18.84,18.67,18.73,2584900.0,14.0261,14.0934,13.9663,14.0111,2584900.0
2007-11-15 14:30:00,18.74,18.82,18.67,18.67,1968300.0,14.0186,14.0785,13.9663,13.9663,1968300.0
2007-11-15 15:00:00,18.68,18.76,18.66,18.68,3604100.0,13.9737,14.0336,13.9588,13.9737,3604100.0
2007-11-15 15:30:00,18.68,18.9,18.61,18.86,5279900.0,13.9737,14.1383,13.9214,14.1084,5279900.0
2007-11-16 09:30:00,18.96,19.02,18.64,18.65,2685300.0,14.1832,14.2281,13.9438,13.9513,2685300.0
2007-11-16 10:00:00,18.64,18.73,18.57,18.57,1747300.0,13.9438,14.0111,13.8915,13.8915,1747300.0
2007-11-16 10:30:00,18.57,18.64,18.53,18.59,2033700.0,13.8915,13.9438,13.8615,13.9064,2033700.0
2007-11-16 11:00:00,18.6,18.67,18.43,18.43,2085600.0,13.9139,13.9663,13.7867,13.7867,2085600.0
2007-11-16 11:30:00,18.43,18.63,18.43,18.53,1304300.0,13.7867,13.9363,13.7867,13.8615,1304300.0
2007-11-16 12:00:00,18.52,18.64,18.52,18.59,779400.0,13.8541,13.9438,13.8541,13.9064,779400.0
2007-11-16 12:30:00,18.59,18.59,18.51,18.51,785600.0,13.9064,13.9064,13.8466,13.8466,785600.0
2007-11-16 13:00:00,18.52,18.55,18.43,18.44,826100.0,13.8541,13.8765,13.7867,13.7942,826100.0
2007-11-16 13:30:00,18.44,18.47,18.39,18.43,1149600.0,13.7942,13.8166,13.7568,13.7867,1149600.0
2007-11-16 14:00:00,18.44,18.44,18.26,18.31,1557200.0,13.7942,13.7942,13.6596,13.697,1557200.0
2007-11-16 14:30:00,18.31,18.34,18.22,18.33,1506400.0,13.697,13.7194,13.6296,13.7119,1506400.0
2007-11-16 15:00:00,18.33,18.47,18.27,18.43,1952000.0,13.7119,13.8166,13.667,13.7867,1952000.0
2007-11-16 15:30:00,18.44,18.57,18.41,18.54,2932800.0,13.7942,13.8915,13.7718,13.869,2932800.0
2007-11-19 09:30:00,18.45,18.68,18.35,18.64,2000100.0,13.8017,13.9737,13.7269,13.9438,2000100.0
2007-11-19 10:00:00,18.64,18.67,18.53,18.6,1580400.0,13.9438,13.9663,13.8615,13.9139,1580400.0
2007-11-19 10:30:00,18.61,18.61,18.45,18.45,1120500.0,13.9214,13.9214,13.8017,13.8017,1120500.0
2007-11-19 11:00:00,18.46,18.48,18.32,18.34,1197300.0,13.8092,13.8241,13.7044,13.7194,1197300.0
2007-11-19 11:30:00,18.34,18.42,18.34,18.34,923600.0,13.7194,13.7792,13.7194,13.7194,923600.0
2007-11-19 12:00:00,18.34,18.39,18.31,18.33,704100.0,13.7194,13.7568,13.697,13.7119,704100.0
2007-11-19 12:30:00,18.34,18.38,18.29,18.32,633100.0,13.7194,13.7493,13.682,13.7044,633100.0
2007-11-19 13:00:00,18.32,18.35,18.25,18.3,863800.0,13.7044,13.7269,13.6521,13.6895,863800.0
2007-11-19 13:30:00,18.3,18.34,18.25,18.29,977300.0,13.6895,13.7194,13.6521,13.682,977300.0
2007-11-19 14:00:00,18.28,18.53,18.28,18.5,1761700.0,13.6745,13.8615,13.6745,13.8391,1761700.0
2007-11-19 14:30:00,18.5,18.61,18.48,18.52,1821900.0,13.8391,13.9214,13.8241,13.8541,1821900.0
2007-11-19 15:00:00,18.52,18.53,18.35,18.43,1644000.0,13.8541,13.8615,13.7269,13.7867,1644000.0
2007-11-19 15:30:00,18.43,18.44,18.25,18.32,2712600.0,13.7867,13.7942,13.6521,13.7044,2712600.0
2007-11-20 09:30:00,18.43,18.64,18.35,18.49,2545800.0,13.7867,13.9438,13.7269,13.8316,2545800.0
2007-11-20 10:00:00,18.49,18.6,18.45,18.46,2101900.0,13.8316,13.9139,13.8017,13.8092,2101900.0
2007-11-20 10:30:00,18.46,18.52,18.45,18.5,1248400.0,13.8092,13.8541,13.8017,13.8391,1248400.0
2007-11-20 11:00:00,18.5,18.53,18.32,18.35,2172400.0,13.8391,13.8615,13.7044,13.7269,2172400.0
2007-11-20 11:30:00,18.36,18.4,18.3,18.32,1187300.0,13.7344,13.7643,13.6895,13.7044,1187300.0
2007-11-20 12:00:00,18.31,18.32,18.24,18.3,1111200.0,13.697,13.7044,13.6446,13.6895,1111200.0
2007-11-20 12:30:00,18.29,18.3,18.15,18.2,1115800.0,13.682,13.6895,13.5773,13.6147,1115800.0
2007-11-20 13:00:00,18.2,18.21,17.94,17.96,1743900.0,13.6147,13.6222,13.4202,13.4351,1743900.0
2007-11-20 13:30:00,17.96,18.11,17.95,18.08,1481200.0,13.4351,13.5473,13.4277,13.5249,1481200.0
2007-11-20 14:00:00,18.07,18.15,17.85,17.86,2158500.0,13.5174,13.5773,13.3529,13.3603,2158500.0
2007-11-20 14:30:00,17.86,18.02,17.8,17.99,2055400.0,13.3603,13.48,13.3154,13.4576,2055400.0
2007-11-20 15:00:00,17.99,18.07,17.92,18.02,2067900.0,13.4576,13.5174,13.4052,13.48,2067900.0
2007-11-20 15:30:00,18.02,18.24,18.02,18.2,2584400.0,13.48,13.6446,13.48,13.6147,2584400.0
2007-11-21 09:30:00,18.14,18.29,18.11,18.25,1476000.0,13.5698,13.682,13.5473,13.6521,1476000.0
2007-11-21 10:00:00,18.25,18.29,17.94,17.99,1512400.0,13.6521,13.682,13.4202,13.4576,1512400.0
2007-11-21 10:30:00,17.99,18.03,17.92,17.92,1110600.0,13.4576,13.4875,13.4052,13.4052,1110600.0
2007-11-21 11:00:00,17.92,17.95,17.84,17.95,1232200.0,13.4052,13.4277,13.3454,13.4277,1232200.0
2007-11-21 11:30:00,17.95,17.98,17.91,17.94,766400.0,13.4277,13.4501,13.3977,13.4202,766400.0
2007-11-21 12:00:00,17.93,18.04,17.93,18.01,958300.0,13.4127,13.495,13.4127,13.4725,958300.0
2007-11-21 12:30:00,18.01,18.19,18.0,18.17,960800.0,13.4725,13.6072,13.4651,13.5922,960800.0
2007-11-21 13:00:00,18.16,18.2,18.02,18.03,1212200.0,13.5847,13.6147,13.48,13.4875,1212200.0
2007-11-21 13:30:00,18.04,18.06,17.98,18.05,1556000.0,13.495,13.5099,13.4501,13.5025,1556000.0
2007-11-21 14:00:00,18.05,18.19,18.03,18.16,971300.0,13.5025,13.6072,13.4875,13.5847,971300.0
2007-11-21 14:30:00,18.16,18.31,18.14,18.31,1554000.0,13.5847,13.697,13.5698,13.697,1554000.0
2007-11-21 15:00:00,18.31,18.34,18.08,18.09,1550500.0,13.697,13.7194,13.5249,13.5324,1550500.0
2007-11-21 15:30:00,18.1,18.13,17.98,18.0,1715500.0,13.5399,13.5623,13.4501,13.4651,1715500.0
2007-11-23 09:30:00,18.1,18.22,18.03,18.17,988200.0,13.5399,13.6296,13.4875,13.5922,988200.0
2007-11-23 10:00:00,18.17,18.22,18.1,18.1,577300.0,13.5922,13.6296,13.5399,13.5399,577300.0
2007-11-23 10:30:00,18.1,18.18,18.08,18.17,555800.0,13.5399,13.5997,13.5249,13.5922,555800.0
2007-11-23 11:00:00,18.17,18.31,18.16,18.27,744500.0,13.5922,13.697,13.5847,13.667,744500.0
2007-11-23 11:30:00,18.27,18.3,18.18,18.2,509100.0,13.667,13.6895,13.5997,13.6147,509100.0
2007-11-23 12:00:00,18.2,18.33,18.18,18.32,563600.0,13.6147,13.7119,13.5997,13.7044,563600.0
2007-11-23 12:30:00,18.33,18.36,18.2,18.3,1545200.0,13.7119,13.7344,13.6147,13.6895,1545200.0
2007-11-26 09:30:00,18.34,18.37,18.17,18.32,1223400.0,13.7194,13.7418,13.5922,13.7044,1223400.0
2007-11-26 10:00:00,18.33,18.34,18.19,18.2,938300.0,13.7119,13.7194,13.6072,13.6147,938300.0
2007-11-26 10:30:00,18.2,18.29,18.18,18.23,1269000.0,13.6147,13.682,13.5997,13.6371,1269000.0
2007-11-26 11:00:00,18.23,18.3,18.19,18.19,1200900.0,13.6371,13.6895,13.6072,13.6072,1200900.0
2007-11-26 11:30:00,18.19,18.21,18.07,18.08,1027400.0,13.6072,13.6222,13.5174,13.5249,1027400.0
2007-11-26 12:00:00,18.08,18.21,18.08,18.2,613500.0,13.5249,13.6222,13.5249,13.6147,613500.0
2007-11-26 12:30:00,18.2,18.21,18.15,18.21,832600.0,13.6147,13.6222,13.5773,13.6222,832600.0
2007-11-26 13:00:00,18.2,18.22,18.16,18.18,648200.0,13.6147,13.6296,13.5847,13.5997,648200.0
2007-11-26 13:30:00,18.18,18.22,18.11,18.13,1133700.0,13.5997,13.6296,13.5473,13.5623,1133700.0
2007-11-26 14:00:00,18.14,18.18,18.05,18.1,1396600.0,13.5698,13.5997,13.5025,13.5399,1396600.0
2007-11-26 14:30:00,18.1,18.17,17.99,18.07,1716500.0,13.5399,13.5922,13.4576,13.5174,1716500.0
2007-11-26 15:00:00,18.07,18.07,17.9,17.91,1740700.0,13.5174,13.5174,13.3903,13.3977,1740700.0
2007-11-26 15:30:00,17.92,17.98,17.83,17.83,2932200.0,13.4052,13.4501,13.3379,13.3379,2932200.0
2007-11-27 09:30:00,17.87,18.05,17.86,17.96,2290600.0,13.3678,13.5025,13.3603,13.4351,2290600.0
2007-11-27 10:00:00,17.96,18.0,17.81,17.92,1988600.0,13.4351,13.4651,13.3229,13.4052,1988600.0
2007-11-27 10:30:00,17.91,18.08,17.91,18.06,1427700.0,13.3977,13.5249,13.3977,13.5099,1427700.0
2007-11-27 11:00:00,18.07,18.23,18.01,18.22,1358400.0,13.5174,13.6371,13.4725,13.6296,1358400.0
2007-11-27 11:30:00,18.22,18.31,18.22,18.26,1815800.0,13.6296,13.697,13.6296,13.6596,1815800.0
2007-11-27 12:00:00,18.26,18.31,18.07,18.09,1283800.0,13.6596,13.697,13.5174,13.5324,1283800.0
2007-11-27 12:30:00,18.09,18.16,18.08,18.14,758300.0,13.5324,13.5847,13.5249,13.5698,758300.0
2007-11-27 13:00:00,18.13,18.19,18.12,18.12,589000.0,13.5623,13.6072,13.5548,13.5548,589000.0
2007-11-27 13:30:00,18.13,18.16,18.04,18.06,956900.0,13.5623,13.5847,13.495,13.5099,956900.0
2007-11-27 14:00:00,18.06,18.07,17.98,17.99,1100400.0,13.5099,13.5174,13.4501,13.4576,1100400.0
2007-11-27 14:30:00,17.99,18.0,17.91,17.95,1417400.0,13.4576,13.4651,13.3977,13.4277,1417400.0
2007-11-27 15:00:00,17.96,18.09,17.95,18.02,1807200.0,13.4351,13.5324,13.4277,13.48,1807200.0
2007-11-27 15:30:00,18.02,18.21,18.01,18.19,2011600.0,13.48,13.6222,13.4725,13.6072,2011600.0
2007-11-28 09:30:00,18.49,18.55,18.31,18.54,1961200.0,13.8316,13.8765,13.697,13.869,1961200.0
2007-11-28 10:00:00,18.51,18.63,18.46,18.63,1615600.0,13.8466,13.9363,13.8092,13.9363,1615600.0
2007-11-28 10:30:00,18.63,18.85,18.61,18.83,1627100.0,13.9363,14.1009,13.9214,14.0859,1627100.0
2007-11-28 11:00:00,18.83,18.86,18.73,18.85,1200900.0,14.0859,14.1084,14.0111,14.1009,1200900.0
2007-11-28 11:30:00,18.84,18.86,18.76,18.82,827200.0,14.0934,14.1084,14.0336,14.0785,827200.0
2007-11-28 12:00:00,18.82,18.92,18.8,18.9,945600.0,14.0785,14.1533,14.0635,14.1383,945600.0
2007-11-28 12:30:00,18.9,18.94,18.86,18.89,818600.0,14.1383,14.1682,14.1084,14.1308,818600.0
2007-11-28 13:00:00,18.9,18.99,18.9,18.97,1043200.0,14.1383,14.2056,14.1383,14.1907,1043200.0
2007-11-28 13:30:00,18.97,19.02,18.96,18.97,1111600.0,14.1907,14.2281,14.1832,14.1907,1111600.0
2007-11-28 14:00:00,18.97,18.99,18.83,18.83,1466400.0,14.1907,14.2056,14.0859,14.0859,1466400.0
2007-11-28 14:30:00,18.84,18.88,18.8,18.84,633700.0,14.0934,14.1234,14.0635,14.0934,633700.0
2007-11-28 15:00:00,18.84,18.86,18.79,18.8,1093800.0,14.0934,14.1084,14.056,14.0635,1093800.0
2007-11-28 15:30:00,18.8,18.84,18.66,18.76,2688800.0,14.0635,14.0934,13.9588,14.0336,2688800.0
2007-11-29 09:30:00,18.71,18.91,18.65,18.83,1748000.0,13.9962,14.1458,13.9513,14.0859,1748000.0
2007-11-29 10:00:00,18.82,18.88,18.67,18.69,1207900.0,14.0785,14.1234,13.9663,13.9812,1207900.0
2007-11-29 10:30:00,18.69,18.78,18.67,18.7,882900.0,13.9812,14.0485,13.9663,13.9887,882900.0
2007-11-29 11:00:00,18.7,18.76,18.68,18.75,747400.0,13.9887,14.0336,13.9737,14.0261,747400.0
2007-11-29 11:30:00,18.76,18.85,18.75,18.79,874000.0,14.0336,14.1009,14.0261,14.056,874000.0
2007-11-29 12:00:00,18.8,18.8,18.73,18.78,569200.0,14.0635,14.0635,14.0111,14.0485,569200.0
2007-11-29 12:30:00,18.79,18.82,18.72,18.73,720300.0,14.056,14.0785,14.0037,14.0111,720300.0
2007-11-29 13:00:00,18.72,18.76,18.63,18.67,713400.0,14.0037,14.0336,13.9363,13.9663,713400.0
2007-11-29 13:30:00,18.67,18.8,18.64,18.74,995900.0,13.9663,14.0635,13.9438,14.0186,995900.0
2007-11-29 14:00:00,18.74,18.77,18.71,18.75,737900.0,14.0186,14.0411,13.9962,14.0261,737900.0
2007-11-29 14:30:00,18.75,18.77,18.71,18.75,931200.0,14.0261,14.0411,13.9962,14.0261,931200.0
2007-11-29 15:00:00,18.75,18.78,18.69,18.76,997800.0,14.0261,14.0485,13.9812,14.0336,997800.0
2007-11-29 15:30:00,18.76,18.78,18.71,18.73,1292500.0,14.0336,14.0485,13.9962,14.0111,1292500.0
2007-11-30 09:30:00,19.19,19.25,18.94,19.02,2414900.0,14.3552,14.4001,14.1682,14.2281,2414900.0
2007-11-30 10:00:00,19.01,19.16,18.96,19.02,2264700.0,14.2206,14.3328,14.1832,14.2281,2264700.0
2007-11-30 10:30:00,19.02,19.06,18.9,18.93,1360300.0,14.2281,14.258,14.1383,14.1608,1360300.0
2007-11-30 11:00:00,18.93,19.0,18.72,18.75,2053200.0,14.1608,14.2131,14.0037,14.0261,2053200.0
2007-11-30 11:30:00,18.75,18.88,18.68,18.87,980900.0,14.0261,14.1234,13.9737,14.1159,980900.0
2007-11-30 12:00:00,18.87,18.88,18.74,18.79,607600.0,14.1159,14.1234,14.0186,14.056,607600.0
2007-11-30 12:30:00,18.79,18.8,18.74,18.79,335500.0,14.056,14.0635,14.0186,14.056,335500.0
2007-11-30 13:00:00,18.8,18.85,18.78,18.84,451700.0,14.0635,14.1009,14.0485,14.0934,451700.0
2007-11-30 13:30:00,18.85,18.88,18.81,18.85,579600.0,14.1009,14.1234,14.071,14.1009,579600.0
2007-11-30 14:00:00,18.86,18.86,18.8,18.82,710200.0,14.1084,14.1084,14.0635,14.0785,710200.0
2007-11-30 14:30:00,18.82,18.93,18.79,18.8,1358600.0,14.0785,14.1608,14.056,14.0635,1358600.0
2007-11-30 15:00:00,18.79,18.8,18.67,18.75,745400.0,14.056,14.0635,13.9663,14.0261,745400.0
2007-11-30 15:30:00,18.76,18.84,18.7,18.82,2098900.0,14.0336,14.0934,13.9887,14.0785,2098900.0
2007-12-03 09:30:00,18.86,18.98,18.57,18.57,1982800.0,14.1084,14.1982,13.8915,13.8915,1982800.0
2007-12-03 10:00:00,18.58,18.59,18.39,18.46,2531200.0,13.8989,13.9064,13.7568,13.8092,2531200.0
2007-12-03 10:30:00,18.46,18.57,18.4,18.43,1863300.0,13.8092,13.8915,13.7643,13.7867,1863300.0
2007-12-03 11:00:00,18.43,18.43,18.28,18.37,1674200.0,13.7867,13.7867,13.6745,13.7418,1674200.0
2007-12-03 11:30:00,18.37,18.43,18.32,18.33,1147600.0,13.7418,13.7867,13.7044,13.7119,1147600.0
2007-12-03 12:00:00,18.33,18.36,18.27,18.36,1019900.0,13.7119,13.7344,13.667,13.7344,1019900.0
2007-12-03 12:30:00,18.36,18.36,18.28,18.28,825900.0,13.7344,13.7344,13.6745,13.6745,825900.0
2007-12-03 13:00:00,18.28,18.29,18.21,18.23,1071100.0,13.6745,13.682,13.6222,13.6371,1071100.0
2007-12-03 13:30:00,18.23,18.28,18.21,18.23,1373700.0,13.6371,13.6745,13.6222,13.6371,1373700.0
2007-12-03 14:00:00,18.23,18.34,18.22,18.28,1465600.0,13.6371,13.7194,13.6296,13.6745,1465600.0
2007-12-03 14:30:00,18.28,18.34,18.25,18.31,1183800.0,13.6745,13.7194,13.6521,13.697,1183800.0
2007-12-03 15:00:00,18.31,18.36,18.23,18.27,1822000.0,13.697,13.7344,13.6371,13.667,1822000.0
2007-12-03 15:30:00,18.28,18.3,18.18,18.22,2535000.0,13.6745,13.6895,13.5997,13.6296,2535000.0
2007-12-04 09:30:00,18.06,18.3,18.0,18.22,1577000.0,13.5099,13.6895,13.4651,13.6296,1577000.0
2007-12-04 10:00:00,18.22,18.28,18.2,18.27,1230700.0,13.6296,13.6745,13.6147,13.667,1230700.0
2007-12-04 10:30:00,18.26,18.33,18.17,18.2,1478100.0,13.6596,13.7119,13.5922,13.6147,1478100.0
2007-12-04 11:00:00,18.2,18.22,18.14,18.15,891300.0,13.6147,13.6296,13.5698,13.5773,891300.0
2007-12-04 11:30:00,18.15,18.32,18.1,18.25,1298900.0,13.5773,13.7044,13.5399,13.6521,1298900.0
2007-12-04 12:00:00,18.25,18.27,18.23,18.26,629100.0,13.6521,13.667,13.6371,13.6596,629100.0
2007-12-04 12:30:00,18.27,18.27,18.22,18.23,379100.0,13.667,13.667,13.6296,13.6371,379100.0
2007-12-04 13:00:00,18.23,18.24,18.12,18.14,565500.0,13.6371,13.6446,13.5548,13.5698,565500.0
2007-12-04 13:30:00,18.14,18.23,18.13,18.23,612600.0,13.5698,13.6371,13.5623,13.6371,612600.0
2007-12-04 14:00:00,18.22,18.24,18.09,18.13,656500.0,13.6296,13.6446,13.5324,13.5623,656500.0
2007-12-04 14:30:00,18.13,18.15,18.09,18.15,748600.0,13.5623,13.5773,13.5324,13.5773,748600.0
2007-12-04 15:00:00,18.14,18.15,18.03,18.05,1756700.0,13.5698,13.5773,13.4875,13.5025,1756700.0
2007-12-04 15:30:00,18.05,18.09,18.0,18.08,2069800.0,13.5025,13.5324,13.4651,13.5249,2069800.0
2007-12-05 09:30:00,18.37,18.44,18.28,18.34,1358500.0,13.7418,13.7942,13.6745,13.7194,1358500.0
2007-12-05 10:00:00,18.34,18.43,18.31,18.36,1069400.0,13.7194,13.7867,13.697,13.7344,1069400.0
2007-12-05 10:30:00,18.37,18.47,18.34,18.46,715400.0,13.7418,13.8166,13.7194,13.8092,715400.0
2007-12-05 11:00:00,18.47,18.64,18.46,18.64,1819400.0,13.8166,13.9438,13.8092,13.9438,1819400.0
2007-12-05 11:30:00,18.63,18.67,18.62,18.62,1315000.0,13.9363,13.9663,13.9289,13.9289,1315000.0
2007-12-05 12:00:00,18.62,18.67,18.58,18.64,1112800.0,13.9289,13.9663,13.8989,13.9438,1112800.0
2007-12-05 12:30:00,18.63,18.81,18.63,18.71,1776400.0,13.9363,14.071,13.9363,13.9962,1776400.0
2007-12-05 13:00:00,18.71,18.75,18.66,18.72,1504600.0,13.9962,14.0261,13.9588,14.0037,1504600.0
2007-12-05 13:30:00,18.73,18.79,18.67,18.76,1020600.0,14.0111,14.056,13.9663,14.0336,1020600.0
2007-12-05 14:00:00,18.76,18.79,18.62,18.64,1483800.0,14.0336,14.056,13.9289,13.9438,1483800.0
2007-12-05 14:30:00,18.64,18.7,18.6,18.64,1348400.0,13.9438,13.9887,13.9139,13.9438,1348400.0
2007-12-05 15:00:00,18.63,18.7,18.58,18.69,1177800.0,13.9363,13.9887,13.8989,13.9812,1177800.0
2007-12-05 15:30:00,18.7,18.77,18.67,18.73,3091300.0,13.9887,14.0411,13.9663,14.0111,3091300.0
2007-12-06 09:30:00,18.66,18.79,18.59,18.67,1375400.0,13.9588,14.056,13.9064,13.9663,1375400.0
2007-12-06 10:00:00,18.67,18.79,18.64,18.71,1210900.0,13.9663,14.056,13.9438,13.9962,1210900.0
2007-12-06 10:30:00,18.72,18.78,18.66,18.7,1304400.0,14.0037,14.0485,13.9588,13.9887,1304400.0
2007-12-06 11:00:00,18.7,18.77,18.65,18.74,648800.0,13.9887,14.0411,13.9513,14.0186,648800.0
2007-12-06 11:30:00,18.74,18.76,18.62,18.68,735000.0,14.0186,14.0336,13.9289,13.9737,735000.0
2007-12-06 12:00:00,18.67,18.7,18.66,18.68,353300.0,13.9663,13.9887,13.9588,13.9737,353300.0
2007-12-06 12:30:00,18.68,18.69,18.59,18.61,648700.0,13.9737,13.9812,13.9064,13.9214,648700.0
2007-12-06 13:00:00,18.61,18.7,18.6,18.67,827200.0,13.9214,13.9887,13.9139,13.9663,827200.0
2007-12-06 13:30:00,18.67,18.71,18.61,18.67,837000.0,13.9663,13.9962,13.9214,13.9663,837000.0
2007-12-06 14:00:00,18.67,18.73,18.64,18.72,542200.0,13.9663,14.0111,13.9438,14.0037,542200.0
2007-12-06 14:30:00,18.72,18.78,18.7,18.71,777900.0,14.0037,14.0485,13.9887,13.9962,777900.0
2007-12-06 15:00:00,18.7,18.76,18.68,18.69,1298800.0,13.9887,14.0336,13.9737,13.9812,1298800.0
2007-12-06 15:30:00,18.69,18.75,18.63,18.67,2432900.0,13.9812,14.0261,13.9363,13.9663,2432900.0
2007-12-07 09:30:00,18.53,18.6,18.45,18.5,2540400.0,13.8615,13.9139,13.8017,13.8391,2540400.0
2007-12-07 10:00:00,18.5,18.57,18.26,18.27,1701900.0,13.8391,13.8915,13.6596,13.667,1701900.0
2007-12-07 10:30:00,18.27,18.32,18.26,18.28,2113400.0,13.667,13.7044,13.6596,13.6745,2113400.0
2007-12-07 11:00:00,18.28,18.35,18.26,18.31,1061500.0,13.6745,13.7269,13.6596,13.697,1061500.0
2007-12-07 11:30:00,18.32,18.35,18.26,18.27,1288300.0,13.7044,13.7269,13.6596,13.667,1288300.0
2007-12-07 12:00:00,18.27,18.27,18.2,18.21,1433700.0,13.667,13.667,13.6147,13.6222,1433700.0
2007-12-07 12:30:00,18.22,18.26,18.18,18.21,1066000.0,13.6296,13.6596,13.5997,13.6222,1066000.0
2007-12-07 13:00:00,18.2,18.22,18.12,18.13,1264900.0,13.6147,13.6296,13.5548,13.5623,1264900.0
2007-12-07 13:30:00,18.13,18.25,18.12,18.25,952700.0,13.5623,13.6521,13.5548,13.6521,952700.0
2007-12-07 14:00:00,18.25,18.29,18.24,18.25,1105600.0,13.6521,13.682,13.6446,13.6521,1105600.0
2007-12-07 14:30:00,18.25,18.31,18.23,18.25,1360800.0,13.6521,13.697,13.6371,13.6521,1360800.0
2007-12-07 15:00:00,18.25,18.31,18.2,18.25,1761800.0,13.6521,13.697,13.6147,13.6521,1761800.0
2007-12-07 15:30:00,18.25,18.3,18.2,18.28,3696200.0,13.6521,13.6895,13.6147,13.6745,3696200.0
2007-12-10 09:30:00,18.36,18.37,18.04,18.14,2035500.0,13.7344,13.7418,13.495,13.5698,2035500.0
2007-12-10 10:00:00,18.14,18.67,18.14,18.54,5427200.0,13.5698,13.9663,13.5698,13.869,5427200.0
2007-12-10 10:30:00,18.54,18.67,18.49,18.67,1775000.0,13.869,13.9663,13.8316,13.9663,1775000.0
2007-12-10 11:00:00,18.67,18.67,18.41,18.45,2779200.0,13.9663,13.9663,13.7718,13.8017,2779200.0
2007-12-10 11:30:00,18.44,18.46,18.37,18.41,996200.0,13.7942,13.8092,13.7418,13.7718,996200.0
2007-12-10 12:00:00,18.4,18.53,18.4,18.52,701100.0,13.7643,13.8615,13.7643,13.8541,701100.0
2007-12-10 12:30:00,18.53,18.59,18.52,18.58,624100.0,13.8615,13.9064,13.8541,13.8989,624100.0
2007-12-10 13:00:00,18.57,18.67,18.54,18.62,1130700.0,13.8915,13.9663,13.869,13.9289,1130700.0
2007-12-10 13:30:00,18.62,18.7,18.61,18.61,1005700.0,13.9289,13.9887,13.9214,13.9214,1005700.0
2007-12-10 14:00:00,18.62,18.7,18.57,18.69,1451400.0,13.9289,13.9887,13.8915,13.9812,1451400.0
2007-12-10 14:30:00,18.69,18.72,18.66,18.69,1098900.0,13.9812,14.0037,13.9588,13.9812,1098900.0
2007-12-10 15:00:00,18.69,18.75,18.66,18.7,1277800.0,13.9812,14.0261,13.9588,13.9887,1277800.0
2007-12-10 15:30:00,18.71,18.71,18.63,18.64,2562100.0,13.9962,13.9962,13.9363,13.9438,2562100.0
2007-12-11 09:30:00,18.65,18.68,18.44,18.49,1244100.0,13.9513,13.9737,13.7942,13.8316,1244100.0
2007-12-11 10:00:00,18.49,18.59,18.49,18.5,696000.0,13.8316,13.9064,13.8316,13.8391,696000.0
2007-12-11 10:30:00,18.49,18.52,18.49,18.5,662600.0,13.8316,13.8541,13.8316,13.8391,662600.0
2007-12-11 11:00:00,18.51,18.51,18.38,18.39,1241200.0,13.8466,13.8466,13.7493,13.7568,1241200.0
2007-12-11 11:30:00,18.39,18.43,18.3,18.37,1528400.0,13.7568,13.7867,13.6895,13.7418,1528400.0
2007-12-11 12:00:00,18.37,18.43,18.33,18.33,1493600.0,13.7418,13.7867,13.7119,13.7119,1493600.0
2007-12-11 12:30:00,18.33,18.43,18.33,18.39,735800.0,13.7119,13.7867,13.7119,13.7568,735800.0
2007-12-11 13:00:00,18.4,18.44,18.38,18.4,846600.0,13.7643,13.7942,13.7493,13.7643,846600.0
2007-12-11 13:30:00,18.41,18.51,18.39,18.51,790100.0,13.7718,13.8466,13.7568,13.8466,790100.0
2007-12-11 14:00:00,18.51,18.61,18.27,18.3,2540800.0,13.8466,13.9214,13.667,13.6895,2540800.0
2007-12-11 14:30:00,18.3,18.37,18.17,18.33,1734100.0,13.6895,13.7418,13.5922,13.7119,1734100.0
2007-12-11 15:00:00,18.33,18.33,18.17,18.21,1987300.0,13.7119,13.7119,13.5922,13.6222,1987300.0
2007-12-11 15:30:00,18.22,18.22,18.03,18.08,4783000.0,13.6296,13.6296,13.4875,13.5249,4783000.0
2007-12-12 09:30:00,18.4,18.5,18.35,18.45,2220100.0,13.7643,13.8391,13.7269,13.8017,2220100.0
2007-12-12 10:00:00,18.45,18.52,18.4,18.46,1496300.0,13.8017,13.8541,13.7643,13.8092,1496300.0
2007-12-12 10:30:00,18.45,18.49,18.4,18.43,1175900.0,13.8017,13.8316,13.7643,13.7867,1175900.0
2007-12-12 11:00:00,18.44,18.53,18.43,18.51,1242500.0,13.7942,13.8615,13.7867,13.8466,1242500.0
2007-12-12 11:30:00,18.51,18.63,18.51,18.61,1001700.0,13.8466,13.9363,13.8466,13.9214,1001700.0
2007-12-12 12:00:00,18.6,18.64,18.5,18.51,1302900.0,13.9139,13.9438,13.8391,13.8466,1302900.0
2007-12-12 12:30:00,18.51,18.51,18.34,18.39,1222700.0,13.8466,13.8466,13.7194,13.7568,1222700.0
2007-12-12 13:00:00,18.39,18.51,18.35,18.46,920300.0,13.7568,13.8466,13.7269,13.8092,920300.0
2007-12-12 13:30:00,18.47,18.5,18.4,18.46,791900.0,13.8166,13.8391,13.7643,13.8092,791900.0
2007-12-12 14:00:00,18.46,18.52,18.43,18.44,747200.0,13.8092,13.8541,13.7867,13.7942,747200.0
2007-12-12 14:30:00,18.44,18.46,18.38,18.38,596900.0,13.7942,13.8092,13.7493,13.7493,596900.0
2007-12-12 15:00:00,18.38,18.39,18.19,18.26,1978700.0,13.7493,13.7568,13.6072,13.6596,1978700.0
2007-12-12 15:30:00,18.25,18.4,18.19,18.4,2254800.0,13.6521,13.7643,13.6072,13.7643,2254800.0
2007-12-13 09:30:00,18.29,18.48,18.16,18.18,1474700.0,13.682,13.8241,13.5847,13.5997,1474700.0
2007-12-13 10:00:00,18.18,18.23,18.07,18.12,1600100.0,13.5997,13.6371,13.5174,13.5548,1600100.0
2007-12-13 10:30:00,18.12,18.16,18.03,18.04,1219700.0,13.5548,13.5847,13.4875,13.495,1219700.0
2007-12-13 11:00:00,18.05,18.05,17.99,17.99,928600.0,13.5025,13.5025,13.4576,13.4576,928600.0
2007-12-13 11:30:00,17.99,18.09,17.95,18.05,929500.0,13.4576,13.5324,13.4277,13.5025,929500.0
2007-12-13 12:00:00,18.04,18.07,18.0,18.01,544600.0,13.495,13.5174,13.4651,13.4725,544600.0
2007-12-13 12:30:00,18.01,18.02,17.92,17.94,788600.0,13.4725,13.48,13.4052,13.4202,788600.0
2007-12-13 13:00:00,17.94,17.99,17.94,17.99,732400.0,13.4202,13.4576,13.4202,13.4576,732400.0
2007-12-13 13:30:00,17.99,18.04,17.98,18.02,592200.0,13.4576,13.495,13.4501,13.48,592200.0
2007-12-13 14:00:00,18.02,18.1,17.99,18.05,1044200.0,13.48,13.5399,13.4576,13.5025,1044200.0
2007-12-13 14:30:00,18.06,18.06,18.0,18.01,657300.0,13.5099,13.5099,13.4651,13.4725,657300.0
2007-12-13 15:00:00,18.0,18.1,18.0,18.09,1143300.0,13.4651,13.5399,13.4651,13.5324,1143300.0
2007-12-13 15:30:00,18.09,18.14,18.06,18.09,2267900.0,13.5324,13.5698,13.5099,13.5324,2267900.0
2007-12-14 09:30:00,17.87,17.91,17.68,17.68,2075600.0,13.3678,13.3977,13.2257,13.2257,2075600.0
2007-12-14 10:00:00,17.69,17.84,17.68,17.81,1027200.0,13.2332,13.3454,13.2257,13.3229,1027200.0
2007-12-14 10:30:00,17.81,17.91,17.76,17.89,1105200.0,13.3229,13.3977,13.2855,13.3828,1105200.0
2007-12-14 11:00:00,17.89,17.93,17.88,17.91,782700.0,13.3828,13.4127,13.3753,13.3977,782700.0
2007-12-14 11:30:00,17.92,17.95,17.89,17.92,1027600.0,13.4052,13.4277,13.3828,13.4052,1027600.0
2007-12-14 12:00:00,17.92,17.96,17.86,17.88,927500.0,13.4052,13.4351,13.3603,13.3753,927500.0
2007-12-14 12:30:00,17.88,17.94,17.85,17.94,599400.0,13.3753,13.4202,13.3529,13.4202,599400.0
2007-12-14 13:00:00,17.94,17.95,17.87,17.9,443200.0,13.4202,13.4277,13.3678,13.3903,443200.0
2007-12-14 13:30:00,17.9,17.92,17.84,17.87,622000.0,13.3903,13.4052,13.3454,13.3678,622000.0
2007-12-14 14:00:00,17.87,17.9,17.83,17.9,485100.0,13.3678,13.3903,13.3379,13.3903,485100.0
2007-12-14 14:30:00,17.9,17.92,17.81,17.83,852800.0,13.3903,13.4052,13.3229,13.3379,852800.0
2007-12-14 15:00:00,17.83,17.85,17.74,17.77,1190400.0,13.3379,13.3529,13.2706,13.293,1190400.0
2007-12-14 15:30:00,17.76,17.86,17.76,17.78,2653900.0,13.2855,13.3603,13.2855,13.3005,2653900.0
2007-12-17 09:30:00,17.65,17.77,17.54,17.55,1468900.0,13.2032,13.293,13.121,13.1284,1468900.0
2007-12-17 10:00:00,17.55,17.57,17.43,17.52,1808800.0,13.1284,13.1434,13.0387,13.106,1808800.0
2007-12-17 10:30:00,17.53,17.65,17.49,17.64,800300.0,13.1135,13.2032,13.0835,13.1958,800300.0
2007-12-17 11:00:00,17.64,17.77,17.64,17.69,902400.0,13.1958,13.293,13.1958,13.2332,902400.0
2007-12-17 11:30:00,17.7,17.73,17.56,17.6,670400.0,13.2406,13.2631,13.1359,13.1658,670400.0
2007-12-17 12:00:00,17.61,17.71,17.6,17.7,532900.0,13.1733,13.2481,13.1658,13.2406,532900.0
2007-12-17 12:30:00,17.71,17.74,17.7,17.72,322700.0,13.2481,13.2706,13.2406,13.2556,322700.0
2007-12-17 13:00:00,17.72,17.75,17.68,17.74,904500.0,13.2556,13.278,13.2257,13.2706,904500.0
2007-12-17 13:30:00,17.74,17.75,17.62,17.62,695700.0,13.2706,13.278,13.1808,13.1808,695700.0
2007-12-17 14:00:00,17.62,17.67,17.62,17.66,628100.0,13.1808,13.2182,13.1808,13.2107,628100.0
2007-12-17 14:30:00,17.66,17.69,17.57,17.6,674600.0,13.2107,13.2332,13.1434,13.1658,674600.0
2007-12-17 15:00:00,17.6,17.61,17.51,17.51,861300.0,13.1658,13.1733,13.0985,13.0985,861300.0
2007-12-17 15:30:00,17.51,17.64,17.51,17.59,2915100.0,13.0985,13.1958,13.0985,13.1584,2915100.0
2007-12-18 09:30:00,17.75,17.83,17.63,17.76,1509200.0,13.278,13.3379,13.1883,13.2855,1509200.0
2007-12-18 10:00:00,17.77,17.83,17.67,17.8,1175900.0,13.293,13.3379,13.2182,13.3154,1175900.0
2007-12-18 10:30:00,17.8,17.82,17.74,17.8,992100.0,13.3154,13.3304,13.2706,13.3154,992100.0
2007-12-18 11:00:00,17.8,17.8,17.73,17.75,897300.0,13.3154,13.3154,13.2631,13.278,897300.0
2007-12-18 11:30:00,17.75,17.8,17.62,17.64,903100.0,13.278,13.3154,13.1808,13.1958,903100.0
2007-12-18 12:00:00,17.64,17.7,17.57,17.69,868200.0,13.1958,13.2406,13.1434,13.2332,868200.0
2007-12-18 12:30:00,17.68,17.69,17.6,17.66,740500.0,13.2257,13.2332,13.1658,13.2107,740500.0
2007-12-18 13:00:00,17.66,17.74,17.63,17.7,593200.0,13.2107,13.2706,13.1883,13.2406,593200.0
2007-12-18 13:30:00,17.69,17.8,17.66,17.76,973100.0,13.2332,13.3154,13.2107,13.2855,973100.0
2007-12-18 14:00:00,17.75,17.8,17.73,17.76,849100.0,13.278,13.3154,13.2631,13.2855,849100.0
2007-12-18 14:30:00,17.76,17.82,17.72,17.75,1036900.0,13.2855,13.3304,13.2556,13.278,1036900.0
2007-12-18 15:00:00,17.75,17.8,17.73,17.75,1269500.0,13.278,13.3154,13.2631,13.278,1269500.0
2007-12-18 15:30:00,17.75,17.78,17.69,17.72,1188700.0,13.278,13.3005,13.2332,13.2556,1188700.0
2007-12-19 09:30:00,17.54,17.8,17.54,17.63,1282000.0,13.121,13.3154,13.121,13.1883,1282000.0
2007-12-19 10:00:00,17.64,17.77,17.61,17.7,1007600.0,13.1958,13.293,13.1733,13.2406,1007600.0
2007-12-19 10:30:00,17.71,17.78,17.7,17.7,651800.0,13.2481,13.3005,13.2406,13.2406,651800.0
2007-12-19 11:00:00,17.7,17.74,17.67,17.67,764300.0,13.2406,13.2706,13.2182,13.2182,764300.0
2007-12-19 11:30:00,17.66,17.7,17.66,17.68,470600.0,13.2107,13.2406,13.2107,13.2257,470600.0
2007-12-19 12:00:00,17.68,17.74,17.66,17.73,440400.0,13.2257,13.2706,13.2107,13.2631,440400.0
2007-12-19 12:30:00,17.73,17.73,17.69,17.71,338500.0,13.2631,13.2631,13.2332,13.2481,338500.0
2007-12-19 13:00:00,17.7,17.72,17.67,17.67,763400.0,13.2406,13.2556,13.2182,13.2182,763400.0
2007-12-19 13:30:00,17.67,17.7,17.66,17.69,626500.0,13.2182,13.2406,13.2107,13.2332,626500.0
2007-12-19 14:00:00,17.68,17.71,17.67,17.7,925800.0,13.2257,13.2481,13.2182,13.2406,925800.0
2007-12-19 14:30:00,17.7,17.74,17.69,17.73,691000.0,13.2406,13.2706,13.2332,13.2631,691000.0
2007-12-19 15:00:00,17.72,17.72,17.66,17.68,1519200.0,13.2556,13.2556,13.2107,13.2257,1519200.0
2007-12-19 15:30:00,17.68,17.68,17.58,17.58,2402900.0,13.2257,13.2257,13.1509,13.1509,2402900.0
2007-12-20 09:30:00,17.8,17.84,17.72,17.72,1750200.0,13.3154,13.3454,13.2556,13.2556,1750200.0
2007-12-20 10:00:00,17.72,17.83,17.68,17.78,1058500.0,13.2556,13.3379,13.2257,13.3005,1058500.0
2007-12-20 10:30:00,17.78,17.82,17.73,17.8,929800.0,13.3005,13.3304,13.2631,13.3154,929800.0
2007-12-20 11:00:00,17.8,17.81,17.75,17.8,538000.0,13.3154,13.3229,13.278,13.3154,538000.0
2007-12-20 11:30:00,17.79,17.8,17.7,17.75,903100.0,13.308,13.3154,13.2406,13.278,903100.0
2007-12-20 12:00:00,17.74,17.79,17.71,17.77,958300.0,13.2706,13.308,13.2481,13.293,958300.0
2007-12-20 12:30:00,17.77,17.77,17.72,17.73,658200.0,13.293,13.293,13.2556,13.2631,658200.0
2007-12-20 13:00:00,17.74,17.82,17.73,17.77,1318200.0,13.2706,13.3304,13.2631,13.293,1318200.0
2007-12-20 13:30:00,17.78,17.78,17.73,17.75,700200.0,13.3005,13.3005,13.2631,13.278,700200.0
2007-12-20 14:00:00,17.75,17.82,17.75,17.81,959800.0,13.278,13.3304,13.278,13.3229,959800.0
2007-12-20 14:30:00,17.82,17.95,17.8,17.9,1284400.0,13.3304,13.4277,13.3154,13.3903,1284400.0
2007-12-20 15:00:00,17.9,17.95,17.85,17.88,1359400.0,13.3903,13.4277,13.3529,13.3753,1359400.0
2007-12-20 15:30:00,17.88,18.0,17.88,17.98,3535100.0,13.3753,13.4651,13.3753,13.4501,3535100.0
2007-12-21 09:30:00,18.15,18.23,18.07,18.11,5610400.0,13.5773,13.6371,13.5174,13.5473,5610400.0
2007-12-21 10:00:00,18.11,18.15,18.04,18.04,875300.0,13.5473,13.5773,13.495,13.495,875300.0
2007-12-21 10:30:00,18.05,18.05,17.84,17.87,1272000.0,13.5025,13.5025,13.3454,13.3678,1272000.0
2007-12-21 11:00:00,17.88,17.92,17.83,17.84,1139700.0,13.3753,13.4052,13.3379,13.3454,1139700.0
2007-12-21 11:30:00,17.85,17.86,17.81,17.83,800600.0,13.3529,13.3603,13.3229,13.3379,800600.0
2007-12-21 12:00:00,17.83,17.85,17.82,17.85,581100.0,13.3379,13.3529,13.3304,13.3529,581100.0
2007-12-21 12:30:00,17.85,17.85,17.78,17.79,696000.0,13.3529,13.3529,13.3005,13.308,696000.0
2007-12-21 13:00:00,17.79,17.8,17.78,17.78,456600.0,13.308,13.3154,13.3005,13.3005,456600.0
2007-12-21 13:30:00,17.78,17.85,17.76,17.83,693500.0,13.3005,13.3529,13.2855,13.3379,693500.0
2007-12-21 14:00:00,17.83,17.9,17.83,17.86,886400.0,13.3379,13.3903,13.3379,13.3603,886400.0
2007-12-21 14:30:00,17.86,17.99,17.85,17.97,1461600.0,13.3603,13.4576,13.3529,13.4426,1461600.0
2007-12-21 15:00:00,17.97,17.98,17.91,17.94,1508400.0,13.4426,13.4501,13.3977,13.4202,1508400.0
2007-12-21 15:30:00,17.95,17.96,17.9,17.91,2242500.0,13.4277,13.4351,13.3903,13.3977,2242500.0
2007-12-24 09:30:00,17.93,18.15,17.82,18.14,991600.0,13.4127,13.5773,13.3304,13.5698,991600.0
2007-12-24 10:00:00,18.15,18.22,18.15,18.18,842400.0,13.5773,13.6296,13.5773,13.5997,842400.0
2007-12-24 10:30:00,18.18,18.23,18.15,18.22,914900.0,13.5997,13.6371,13.5773,13.6296,914900.0
2007-12-24 11:00:00,18.22,18.22,18.19,18.2,479000.0,13.6296,13.6296,13.6072,13.6147,479000.0
2007-12-24 11:30:00,18.2,18.24,18.19,18.2,569400.0,13.6147,13.6446,13.6072,13.6147,569400.0
2007-12-24 12:00:00,18.2,18.21,18.15,18.15,769400.0,13.6147,13.6222,13.5773,13.5773,769400.0
2007-12-24 12:30:00,18.15,18.2,18.15,18.19,938100.0,13.5773,13.6147,13.5773,13.6072,938100.0
2007-12-24 13:00:00,18.18,18.19,18.1,18.15,262900.0,13.5997,13.6072,13.5399,13.5773,262900.0
2007-12-24 13:30:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:00:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:30:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:00:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:30:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-26 09:30:00,18.09,18.23,18.05,18.19,647700.0,13.5324,13.6371,13.5025,13.6072,647700.0
2007-12-26 10:00:00,18.19,18.28,18.18,18.23,544800.0,13.6072,13.6745,13.5997,13.6371,544800.0
2007-12-26 10:30:00,18.24,18.24,18.16,18.16,353800.0,13.6446,13.6446,13.5847,13.5847,353800.0
2007-12-26 11:00:00,18.17,18.2,18.16,18.19,389300.0,13.5922,13.6147,13.5847,13.6072,389300.0
2007-12-26 11:30:00,18.19,18.21,18.19,18.19,479500.0,13.6072,13.6222,13.6072,13.6072,479500.0
2007-12-26 12:00:00,18.19,18.2,18.19,18.19,239800.0,13.6072,13.6147,13.6072,13.6072,239800.0
2007-12-26 12:30:00,18.19,18.21,18.19,18.2,386600.0,13.6072,13.6222,13.6072,13.6147,386600.0
2007-12-26 13:00:00,18.2,18.2,18.15,18.15,337100.0,13.6147,13.6147,13.5773,13.5773,337100.0
2007-12-26 13:30:00,18.15,18.19,18.15,18.17,387400.0,13.5773,13.6072,13.5773,13.5922,387400.0
2007-12-26 14:00:00,18.18,18.19,18.17,18.18,360800.0,13.5997,13.6072,13.5922,13.5997,360800.0
2007-12-26 14:30:00,18.18,18.19,18.18,18.19,482000.0,13.5997,13.6072,13.5997,13.6072,482000.0
2007-12-26 15:00:00,18.18,18.19,18.17,18.19,351700.0,13.5997,13.6072,13.5922,13.6072,351700.0
2007-12-26 15:30:00,18.19,18.19,18.14,18.19,1042200.0,13.6072,13.6072,13.5698,13.6072,1042200.0
2007-12-27 09:30:00,18.15,18.24,18.09,18.1,711100.0,13.5773,13.6446,13.5324,13.5399,711100.0
2007-12-27 10:00:00,18.1,18.12,18.03,18.04,593900.0,13.5399,13.5548,13.4875,13.495,593900.0
2007-12-27 10:30:00,18.03,18.04,17.81,17.81,1388900.0,13.4875,13.495,13.3229,13.3229,1388900.0
2007-12-27 11:00:00,17.81,17.86,17.79,17.82,1097600.0,13.3229,13.3603,13.308,13.3304,1097600.0
2007-12-27 11:30:00,17.82,17.83,17.71,17.75,1477100.0,13.3304,13.3379,13.2481,13.278,1477100.0
2007-12-27 12:00:00,17.75,17.86,17.74,17.82,1026300.0,13.278,13.3603,13.2706,13.3304,1026300.0
2007-12-27 12:30:00,17.81,17.82,17.77,17.81,323100.0,13.3229,13.3304,13.293,13.3229,323100.0
2007-12-27 13:00:00,17.8,17.84,17.8,17.81,356400.0,13.3154,13.3454,13.3154,13.3229,356400.0
2007-12-27 13:30:00,17.81,17.87,17.76,17.83,1191100.0,13.3229,13.3678,13.2855,13.3379,1191100.0
2007-12-27 14:00:00,17.83,17.9,17.83,17.87,475100.0,13.3379,13.3903,13.3379,13.3678,475100.0
2007-12-27 14:30:00,17.87,17.9,17.8,17.88,788500.0,13.3678,13.3903,13.3154,13.3753,788500.0
2007-12-27 15:00:00,17.87,17.94,17.82,17.82,573800.0,13.3678,13.4202,13.3304,13.3304,573800.0
2007-12-27 15:30:00,17.82,17.83,17.76,17.8,2048300.0,13.3304,13.3379,13.2855,13.3154,2048300.0
2007-12-28 09:30:00,17.88,17.98,17.85,17.98,651900.0,13.3753,13.4501,13.3529,13.4501,651900.0
2007-12-28 10:00:00,17.97,17.98,17.87,17.94,865900.0,13.4426,13.4501,13.3678,13.4202,865900.0
2007-12-28 10:30:00,17.93,18.0,17.87,17.88,720100.0,13.4127,13.4651,13.3678,13.3753,720100.0
2007-12-28 11:00:00,17.87,17.88,17.81,17.84,522200.0,13.3678,13.3753,13.3229,13.3454,522200.0
2007-12-28 11:30:00,17.84,17.89,17.77,17.78,659600.0,13.3454,13.3828,13.293,13.3005,659600.0
2007-12-28 12:00:00,17.77,17.78,17.77,17.77,239400.0,13.293,13.3005,13.293,13.293,239400.0
2007-12-28 12:30:00,17.77,17.79,17.72,17.72,377400.0,13.293,13.308,13.2556,13.2556,377400.0
2007-12-28 13:00:00,17.72,17.75,17.7,17.73,430500.0,13.2556,13.278,13.2406,13.2631,430500.0
2007-12-28 13:30:00,17.74,17.76,17.72,17.74,405400.0,13.2706,13.2855,13.2556,13.2706,405400.0
2007-12-28 14:00:00,17.73,17.77,17.72,17.75,423000.0,13.2631,13.293,13.2556,13.278,423000.0
2007-12-28 14:30:00,17.75,17.84,17.75,17.76,665700.0,13.278,13.3454,13.278,13.2855,665700.0
2007-12-28 15:00:00,17.77,17.81,17.74,17.79,548300.0,13.293,13.3229,13.2706,13.308,548300.0
2007-12-28 15:30:00,17.79,17.88,17.78,17.86,2303900.0,13.308,13.3753,13.3005,13.3603,2303900.0
2007-12-31 09:30:00,17.73,17.87,17.67,17.82,630900.0,13.2631,13.3678,13.2182,13.3304,630900.0
2007-12-31 10:00:00,17.83,17.91,17.83,17.86,499700.0,13.3379,13.3977,13.3379,13.3603,499700.0
2007-12-31 10:30:00,17.86,17.86,17.74,17.78,594800.0,13.3603,13.3603,13.2706,13.3005,594800.0
2007-12-31 11:00:00,17.79,17.82,17.74,17.78,488100.0,13.308,13.3304,13.2706,13.3005,488100.0
2007-12-31 11:30:00,17.78,17.85,17.77,17.78,450500.0,13.3005,13.3529,13.293,13.3005,450500.0
2007-12-31 12:00:00,17.78,17.82,17.78,17.8,377800.0,13.3005,13.3304,13.3005,13.3154,377800.0
2007-12-31 12:30:00,17.79,17.82,17.79,17.81,348000.0,13.308,13.3304,13.308,13.3229,348000.0
2007-12-31 13:00:00,17.81,17.84,17.8,17.82,315500.0,13.3229,13.3454,13.3154,13.3304,315500.0
2007-12-31 13:30:00,17.82,17.83,17.79,17.8,269900.0,13.3304,13.3379,13.308,13.3154,269900.0
2007-12-31 14:00:00,17.8,17.8,17.75,17.77,480700.0,13.3154,13.3154,13.278,13.293,480700.0
2007-12-31 14:30:00,17.77,17.82,17.76,17.8,420200.0,13.293,13.3304,13.2855,13.3154,420200.0
2007-12-31 15:00:00,17.8,17.83,17.79,17.81,326600.0,13.3154,13.3379,13.308,13.3229,326600.0
2007-12-31 15:30:00,17.81,17.82,17.71,17.75,1272800.0,13.3229,13.3304,13.2481,13.278,1272800.0
2008-01-02 09:30:00,17.73,17.97,17.73,17.89,1522600.0,13.2631,13.4426,13.2631,13.3828,1522600.0
2008-01-02 10:00:00,17.88,17.88,17.55,17.56,1494300.0,13.3753,13.3753,13.1284,13.1359,1494300.0
2008-01-02 10:30:00,17.56,17.59,17.45,17.51,1264000.0,13.1359,13.1584,13.0536,13.0985,1264000.0
2008-01-02 11:00:00,17.51,17.57,17.38,17.41,1246200.0,13.0985,13.1434,13.0013,13.0237,1246200.0
2008-01-02 11:30:00,17.41,17.42,17.3,17.31,850400.0,13.0237,13.0312,12.9414,12.9489,850400.0
2008-01-02 12:00:00,17.31,17.33,17.25,17.25,701400.0,12.9489,12.9639,12.904,12.904,701400.0
2008-01-02 12:30:00,17.26,17.32,17.25,17.27,623400.0,12.9115,12.9564,12.904,12.919,623400.0
2008-01-02 13:00:00,17.27,17.31,17.2,17.3,1114800.0,12.919,12.9489,12.8666,12.9414,1114800.0
2008-01-02 13:30:00,17.3,17.47,17.29,17.42,1321500.0,12.9414,13.0686,12.9339,13.0312,1321500.0
2008-01-02 14:00:00,17.42,17.55,17.41,17.44,1430400.0,13.0312,13.1284,13.0237,13.0461,1430400.0
2008-01-02 14:30:00,17.44,17.48,17.38,17.4,1139500.0,13.0461,13.0761,13.0013,13.0162,1139500.0
2008-01-02 15:00:00,17.4,17.45,17.34,17.41,2207900.0,13.0162,13.0536,12.9713,13.0237,2207900.0
2008-01-02 15:30:00,17.42,17.45,17.38,17.41,2332400.0,13.0312,13.0536,13.0013,13.0237,2332400.0
2008-01-03 09:30:00,17.4,17.41,17.01,17.1,1775700.0,13.0162,13.0237,12.7245,12.7918,1775700.0
2008-01-03 10:00:00,17.1,17.31,17.1,17.13,1719400.0,12.7918,12.9489,12.7918,12.8142,1719400.0
2008-01-03 10:30:00,17.13,17.16,17.01,17.05,984500.0,12.8142,12.8367,12.7245,12.7544,984500.0
2008-01-03 11:00:00,17.06,17.14,17.03,17.11,1180600.0,12.7619,12.8217,12.7394,12.7993,1180600.0
2008-01-03 11:30:00,17.11,17.17,17.08,17.09,660800.0,12.7993,12.8442,12.7768,12.7843,660800.0
2008-01-03 12:00:00,17.09,17.29,17.09,17.27,1151200.0,12.7843,12.9339,12.7843,12.919,1151200.0
2008-01-03 12:30:00,17.28,17.3,17.17,17.18,1146900.0,12.9265,12.9414,12.8442,12.8517,1146900.0
2008-01-03 13:00:00,17.17,17.21,17.08,17.08,637900.0,12.8442,12.8741,12.7768,12.7768,637900.0
2008-01-03 13:30:00,17.07,17.13,17.04,17.07,707600.0,12.7694,12.8142,12.7469,12.7694,707600.0
2008-01-03 14:00:00,17.07,17.13,17.02,17.07,835600.0,12.7694,12.8142,12.732,12.7694,835600.0
2008-01-03 14:30:00,17.07,17.1,17.05,17.06,591500.0,12.7694,12.7918,12.7544,12.7619,591500.0
2008-01-03 15:00:00,17.06,17.06,17.0,17.01,1059400.0,12.7619,12.7619,12.717,12.7245,1059400.0
2008-01-03 15:30:00,17.02,17.11,17.01,17.1,2129500.0,12.732,12.7993,12.7245,12.7918,2129500.0
2008-01-04 09:30:00,17.25,17.29,16.81,17.19,2866100.0,12.904,12.9339,12.5749,12.8591,2866100.0
2008-01-04 10:00:00,17.19,17.26,16.89,16.94,3342000.0,12.8591,12.9115,12.6347,12.6721,3342000.0
2008-01-04 10:30:00,16.94,16.95,16.7,16.8,2142900.0,12.6721,12.6796,12.4926,12.5674,2142900.0
2008-01-04 11:00:00,16.81,16.98,16.79,16.98,2439300.0,12.5749,12.702,12.5599,12.702,2439300.0
2008-01-04 11:30:00,16.99,17.0,16.78,16.82,2098600.0,12.7095,12.717,12.5524,12.5824,2098600.0
2008-01-04 12:00:00,16.81,16.95,16.75,16.78,1724900.0,12.5749,12.6796,12.53,12.5524,1724900.0
2008-01-04 12:30:00,16.78,16.82,16.76,16.79,1231900.0,12.5524,12.5824,12.5375,12.5599,1231900.0
2008-01-04 13:00:00,16.79,16.83,16.72,16.76,1064300.0,12.5599,12.5898,12.5075,12.5375,1064300.0
2008-01-04 13:30:00,16.77,16.78,16.65,16.76,1406800.0,12.5449,12.5524,12.4552,12.5375,1406800.0
2008-01-04 14:00:00,16.77,16.8,16.69,16.71,2161600.0,12.5449,12.5674,12.4851,12.5001,2161600.0
2008-01-04 14:30:00,16.72,16.78,16.67,16.75,2124300.0,12.5075,12.5524,12.4701,12.53,2124300.0
2008-01-04 15:00:00,16.75,16.9,16.72,16.86,3324800.0,12.53,12.6422,12.5075,12.6123,3324800.0
2008-01-04 15:30:00,16.86,16.87,16.75,16.75,4742400.0,12.6123,12.6198,12.53,12.53,4742400.0
2008-01-07 09:30:00,16.76,16.78,16.54,16.74,1942900.0,12.5375,12.5524,12.3729,12.5225,1942900.0
2008-01-07 10:00:00,16.75,16.75,16.5,16.54,2197200.0,12.53,12.53,12.343,12.3729,2197200.0
2008-01-07 10:30:00,16.54,16.6,16.42,16.56,1848700.0,12.3729,12.4178,12.2831,12.3879,1848700.0
2008-01-07 11:00:00,16.57,16.77,16.57,16.74,1659900.0,12.3953,12.5449,12.3953,12.5225,1659900.0
2008-01-07 11:30:00,16.74,16.92,16.73,16.79,1364600.0,12.5225,12.6572,12.515,12.5599,1364600.0
2008-01-07 12:00:00,16.79,16.87,16.7,16.85,1264600.0,12.5599,12.6198,12.4926,12.6048,1264600.0
2008-01-07 12:30:00,16.86,16.91,16.84,16.85,895100.0,12.6123,12.6497,12.5973,12.6048,895100.0
2008-01-07 13:00:00,16.85,16.86,16.7,16.71,1031500.0,12.6048,12.6123,12.4926,12.5001,1031500.0
2008-01-07 13:30:00,16.71,16.73,16.65,16.71,1063100.0,12.5001,12.515,12.4552,12.5001,1063100.0
2008-01-07 14:00:00,16.71,16.72,16.58,16.59,1105400.0,12.5001,12.5075,12.4028,12.4103,1105400.0
2008-01-07 14:30:00,16.59,16.67,16.58,16.6,1576600.0,12.4103,12.4701,12.4028,12.4178,1576600.0
2008-01-07 15:00:00,16.6,16.64,16.57,16.57,1371400.0,12.4178,12.4477,12.3953,12.3953,1371400.0
2008-01-07 15:30:00,16.57,16.75,16.53,16.73,3550300.0,12.3953,12.53,12.3654,12.515,3550300.0
2008-01-08 09:30:00,16.62,16.67,16.42,16.59,2313400.0,12.4327,12.4701,12.2831,12.4103,2313400.0
2008-01-08 10:00:00,16.59,17.0,16.56,16.9,3353400.0,12.4103,12.717,12.3879,12.6422,3353400.0
2008-01-08 10:30:00,16.9,16.94,16.74,16.83,1848000.0,12.6422,12.6721,12.5225,12.5898,1848000.0
2008-01-08 11:00:00,16.82,16.85,16.69,16.69,1541000.0,12.5824,12.6048,12.4851,12.4851,1541000.0
2008-01-08 11:30:00,16.69,16.73,16.54,16.57,1705500.0,12.4851,12.515,12.3729,12.3953,1705500.0
2008-01-08 12:00:00,16.57,16.68,16.51,16.63,1132000.0,12.3953,12.4776,12.3505,12.4402,1132000.0
2008-01-08 12:30:00,16.63,16.65,16.52,16.59,1182500.0,12.4402,12.4552,12.3579,12.4103,1182500.0
2008-01-08 13:00:00,16.6,16.7,16.58,16.7,1575200.0,12.4178,12.4926,12.4028,12.4926,1575200.0
2008-01-08 13:30:00,16.7,16.72,16.59,16.72,2514400.0,12.4926,12.5075,12.4103,12.5075,2514400.0
2008-01-08 14:00:00,16.72,16.99,16.71,16.98,1739000.0,12.5075,12.7095,12.5001,12.702,1739000.0
2008-01-08 14:30:00,16.98,16.99,16.58,16.59,1511800.0,12.702,12.7095,12.4028,12.4103,1511800.0
2008-01-08 15:00:00,16.6,16.62,16.43,16.51,1891300.0,12.4178,12.4327,12.2906,12.3505,1891300.0
2008-01-08 15:30:00,16.51,16.59,16.31,16.32,2766000.0,12.3505,12.4103,12.2008,12.2083,2766000.0
2008-01-09 09:30:00,16.3,16.58,16.18,16.54,2436700.0,12.1934,12.4028,12.1036,12.3729,2436700.0
2008-01-09 10:00:00,16.54,16.75,16.44,16.56,2439500.0,12.3729,12.53,12.2981,12.3879,2439500.0
2008-01-09 10:30:00,16.56,16.64,16.42,16.56,1129400.0,12.3879,12.4477,12.2831,12.3879,1129400.0
2008-01-09 11:00:00,16.56,16.61,16.42,16.43,1234500.0,12.3879,12.4253,12.2831,12.2906,1234500.0
2008-01-09 11:30:00,16.43,16.45,16.2,16.29,2048400.0,12.2906,12.3056,12.1186,12.1859,2048400.0
2008-01-09 12:00:00,16.3,16.41,16.28,16.41,1464900.0,12.1934,12.2756,12.1784,12.2756,1464900.0
2008-01-09 12:30:00,16.41,16.44,16.34,16.39,1131700.0,12.2756,12.2981,12.2233,12.2607,1131700.0
2008-01-09 13:00:00,16.39,16.41,16.28,16.28,979600.0,12.2607,12.2756,12.1784,12.1784,979600.0
2008-01-09 13:30:00,16.28,16.34,16.25,16.34,1143500.0,12.1784,12.2233,12.156,12.2233,1143500.0
2008-01-09 14:00:00,16.33,16.4,16.31,16.4,1470900.0,12.2158,12.2682,12.2008,12.2682,1470900.0
2008-01-09 14:30:00,16.4,16.54,16.29,16.47,2340200.0,12.2682,12.3729,12.1859,12.3205,2340200.0
2008-01-09 15:00:00,16.46,16.69,16.45,16.53,2734900.0,12.313,12.4851,12.3056,12.3654,2734900.0
2008-01-09 15:30:00,16.54,16.64,16.41,16.64,2959200.0,12.3729,12.4477,12.2756,12.4477,2959200.0
2008-01-10 09:30:00,16.63,16.65,16.35,16.4,2152300.0,12.4402,12.4552,12.2308,12.2682,2152300.0
2008-01-10 10:00:00,16.4,16.5,16.36,16.46,2502500.0,12.2682,12.343,12.2382,12.313,2502500.0
2008-01-10 10:30:00,16.45,16.46,16.29,16.35,1363700.0,12.3056,12.313,12.1859,12.2308,1363700.0
2008-01-10 11:00:00,16.35,16.39,16.27,16.32,1280600.0,12.2308,12.2607,12.1709,12.2083,1280600.0
2008-01-10 11:30:00,16.32,16.41,16.3,16.36,1812700.0,12.2083,12.2756,12.1934,12.2382,1812700.0
2008-01-10 12:00:00,16.36,16.52,16.28,16.37,3225900.0,12.2382,12.3579,12.1784,12.2457,3225900.0
2008-01-10 12:30:00,16.38,16.54,16.3,16.5,1831700.0,12.2532,12.3729,12.1934,12.343,1831700.0
2008-01-10 13:00:00,16.5,16.5,16.35,16.37,1826100.0,12.343,12.343,12.2308,12.2457,1826100.0
2008-01-10 13:30:00,16.36,16.39,16.2,16.24,1508300.0,12.2382,12.2607,12.1186,12.1485,1508300.0
2008-01-10 14:00:00,16.24,16.37,16.23,16.27,1966500.0,12.1485,12.2457,12.141,12.1709,1966500.0
2008-01-10 14:30:00,16.27,16.44,16.27,16.38,1569600.0,12.1709,12.2981,12.1709,12.2532,1569600.0
2008-01-10 15:00:00,16.38,16.51,16.35,16.44,2181000.0,12.2532,12.3505,12.2308,12.2981,2181000.0
2008-01-10 15:30:00,16.44,16.48,16.37,16.42,3320300.0,12.2981,12.328,12.2457,12.2831,3320300.0
2008-01-11 09:30:00,16.2,16.48,16.18,16.4,2275400.0,12.1186,12.328,12.1036,12.2682,2275400.0
2008-01-11 10:00:00,16.4,16.4,16.18,16.26,1815900.0,12.2682,12.2682,12.1036,12.1634,1815900.0
2008-01-11 10:30:00,16.26,16.35,16.2,16.28,1147700.0,12.1634,12.2308,12.1186,12.1784,1147700.0
2008-01-11 11:00:00,16.27,16.28,16.13,16.27,1890200.0,12.1709,12.1784,12.0662,12.1709,1890200.0
2008-01-11 11:30:00,16.28,16.38,16.23,16.38,1316300.0,12.1784,12.2532,12.141,12.2532,1316300.0
2008-01-11 12:00:00,16.38,16.39,16.25,16.31,1312700.0,12.2532,12.2607,12.156,12.2008,1312700.0
2008-01-11 12:30:00,16.32,16.39,16.27,16.39,841800.0,12.2083,12.2607,12.1709,12.2607,841800.0
2008-01-11 13:00:00,16.39,16.39,16.24,16.33,1219600.0,12.2607,12.2607,12.1485,12.2158,1219600.0
2008-01-11 13:30:00,16.33,16.36,16.28,16.29,943500.0,12.2158,12.2382,12.1784,12.1859,943500.0
2008-01-11 14:00:00,16.29,16.46,16.29,16.4,1415300.0,12.1859,12.313,12.1859,12.2682,1415300.0
2008-01-11 14:30:00,16.39,16.4,16.32,16.38,1563200.0,12.2607,12.2682,12.2083,12.2532,1563200.0
2008-01-11 15:00:00,16.38,16.4,16.26,16.38,2060000.0,12.2532,12.2682,12.1634,12.2532,2060000.0
2008-01-11 15:30:00,16.38,16.46,16.34,16.41,2919100.0,12.2532,12.313,12.2233,12.2756,2919100.0
2008-01-14 09:30:00,16.54,16.74,16.45,16.56,2079400.0,12.3729,12.5225,12.3056,12.3879,2079400.0
2008-01-14 10:00:00,16.55,16.63,16.44,16.55,2069300.0,12.3804,12.4402,12.2981,12.3804,2069300.0
2008-01-14 10:30:00,16.55,16.68,16.53,16.68,1566800.0,12.3804,12.4776,12.3654,12.4776,1566800.0
2008-01-14 11:00:00,16.68,16.77,16.55,16.67,1533700.0,12.4776,12.5449,12.3804,12.4701,1533700.0
2008-01-14 11:30:00,16.67,16.73,16.65,16.67,959900.0,12.4701,12.515,12.4552,12.4701,959900.0
2008-01-14 12:00:00,16.67,16.69,16.54,16.6,1315200.0,12.4701,12.4851,12.3729,12.4178,1315200.0
2008-01-14 12:30:00,16.6,16.69,16.52,16.62,1284100.0,12.4178,12.4851,12.3579,12.4327,1284100.0
2008-01-14 13:00:00,16.62,16.71,16.55,16.58,1481100.0,12.4327,12.5001,12.3804,12.4028,1481100.0
2008-01-14 13:30:00,16.58,16.73,16.57,16.7,1135900.0,12.4028,12.515,12.3953,12.4926,1135900.0
2008-01-14 14:00:00,16.7,16.71,16.64,16.69,763600.0,12.4926,12.5001,12.4477,12.4851,763600.0
2008-01-14 14:30:00,16.69,16.77,16.67,16.76,2232400.0,12.4851,12.5449,12.4701,12.5375,2232400.0
2008-01-14 15:00:00,16.76,16.84,16.74,16.81,2817000.0,12.5375,12.5973,12.5225,12.5749,2817000.0
2008-01-14 15:30:00,16.8,16.88,16.79,16.83,4411500.0,12.5674,12.6272,12.5599,12.5898,4411500.0
2008-01-15 09:30:00,16.93,17.05,16.78,16.91,5816100.0,12.6646,12.7544,12.5524,12.6497,5816100.0
2008-01-15 10:00:00,16.91,16.96,16.76,16.88,4504600.0,12.6497,12.6871,12.5375,12.6272,4504600.0
2008-01-15 10:30:00,16.87,16.96,16.75,16.94,3088100.0,12.6198,12.6871,12.53,12.6721,3088100.0
2008-01-15 11:00:00,16.94,17.03,16.92,16.93,2916400.0,12.6721,12.7394,12.6572,12.6646,2916400.0
2008-01-15 11:30:00,16.93,17.03,16.87,16.94,2211700.0,12.6646,12.7394,12.6198,12.6721,2211700.0
2008-01-15 12:00:00,16.94,16.96,16.87,16.88,1335500.0,12.6721,12.6871,12.6198,12.6272,1335500.0
2008-01-15 12:30:00,16.89,16.93,16.87,16.92,1600600.0,12.6347,12.6646,12.6198,12.6572,1600600.0
2008-01-15 13:00:00,16.92,16.97,16.91,16.92,1138900.0,12.6572,12.6946,12.6497,12.6572,1138900.0
2008-01-15 13:30:00,16.93,16.93,16.87,16.89,1888800.0,12.6646,12.6646,12.6198,12.6347,1888800.0
2008-01-15 14:00:00,16.89,16.99,16.87,16.94,1985700.0,12.6347,12.7095,12.6198,12.6721,1985700.0
2008-01-15 14:30:00,16.94,17.0,16.89,16.98,1980000.0,12.6721,12.717,12.6347,12.702,1980000.0
2008-01-15 15:00:00,16.97,17.05,16.92,17.03,3141800.0,12.6946,12.7544,12.6572,12.7394,3141800.0
2008-01-15 15:30:00,17.02,17.1,16.95,16.95,4516900.0,12.732,12.7918,12.6796,12.6796,4516900.0
2008-01-16 09:30:00,16.91,16.99,16.64,16.89,3173700.0,12.6497,12.7095,12.4477,12.6347,3173700.0
2008-01-16 10:00:00,16.89,17.06,16.77,16.92,3494200.0,12.6347,12.7619,12.5449,12.6572,3494200.0
2008-01-16 10:30:00,16.91,17.03,16.9,16.99,2188800.0,12.6497,12.7394,12.6422,12.7095,2188800.0
2008-01-16 11:00:00,16.98,17.28,16.94,17.24,3516900.0,12.702,12.9265,12.6721,12.8965,3516900.0
2008-01-16 11:30:00,17.24,17.6,17.15,17.52,4115500.0,12.8965,13.1658,12.8292,13.106,4115500.0
2008-01-16 12:00:00,17.53,17.85,17.37,17.51,3456100.0,13.1135,13.3529,12.9938,13.0985,3456100.0
2008-01-16 12:30:00,17.51,17.76,17.5,17.66,2234400.0,13.0985,13.2855,13.091,13.2107,2234400.0
2008-01-16 13:00:00,17.67,17.68,17.54,17.59,1573500.0,13.2182,13.2257,13.121,13.1584,1573500.0
2008-01-16 13:30:00,17.58,17.65,17.53,17.57,1962900.0,13.1509,13.2032,13.1135,13.1434,1962900.0
2008-01-16 14:00:00,17.56,17.65,17.53,17.65,2761700.0,13.1359,13.2032,13.1135,13.2032,2761700.0
2008-01-16 14:30:00,17.65,17.8,17.63,17.65,3583600.0,13.2032,13.3154,13.1883,13.2032,3583600.0
2008-01-16 15:00:00,17.65,17.74,17.6,17.72,3588400.0,13.2032,13.2706,13.1658,13.2556,3588400.0
2008-01-16 15:30:00,17.72,17.73,17.37,17.41,5918200.0,13.2556,13.2631,12.9938,13.0237,5918200.0
2008-01-17 09:30:00,17.59,17.95,17.49,17.65,2752900.0,13.1584,13.4277,13.0835,13.2032,2752900.0
2008-01-17 10:00:00,17.66,17.66,17.3,17.37,2533900.0,13.2107,13.2107,12.9414,12.9938,2533900.0
2008-01-17 10:30:00,17.37,17.48,17.2,17.4,1699600.0,12.9938,13.0761,12.8666,13.0162,1699600.0
2008-01-17 11:00:00,17.4,17.56,17.35,17.55,1348200.0,13.0162,13.1359,12.9788,13.1284,1348200.0
2008-01-17 11:30:00,17.55,17.57,17.43,17.5,1134100.0,13.1284,13.1434,13.0387,13.091,1134100.0
2008-01-17 12:00:00,17.5,17.5,17.4,17.5,1052500.0,13.091,13.091,13.0162,13.091,1052500.0
2008-01-17 12:30:00,17.5,17.64,17.47,17.56,1632800.0,13.091,13.1958,13.0686,13.1359,1632800.0
2008-01-17 13:00:00,17.56,17.68,17.55,17.55,1935200.0,13.1359,13.2257,13.1284,13.1284,1935200.0
2008-01-17 13:30:00,17.56,17.88,17.49,17.8,3206900.0,13.1359,13.3753,13.0835,13.3154,3206900.0
2008-01-17 14:00:00,17.81,17.86,17.62,17.66,3772800.0,13.3229,13.3603,13.1808,13.2107,3772800.0
2008-01-17 14:30:00,17.66,17.83,17.64,17.81,3090300.0,13.2107,13.3379,13.1958,13.3229,3090300.0
2008-01-17 15:00:00,17.8,17.86,17.67,17.67,3315100.0,13.3154,13.3603,13.2182,13.2182,3315100.0
2008-01-17 15:30:00,17.68,17.71,17.5,17.52,7138900.0,13.2257,13.2481,13.091,13.106,7138900.0
2008-01-18 09:30:00,17.75,18.24,17.69,18.0,6391000.0,13.278,13.6446,13.2332,13.4651,6391000.0
2008-01-18 10:00:00,18.02,18.26,17.94,18.11,2516600.0,13.48,13.6596,13.4202,13.5473,2516600.0
2008-01-18 10:30:00,18.12,18.18,18.05,18.08,1569100.0,13.5548,13.5997,13.5025,13.5249,1569100.0
2008-01-18 11:00:00,18.08,18.16,17.96,18.06,2860200.0,13.5249,13.5847,13.4351,13.5099,2860200.0
2008-01-18 11:30:00,18.06,18.15,17.99,18.0,2452500.0,13.5099,13.5773,13.4576,13.4651,2452500.0
2008-01-18 12:00:00,18.0,18.15,17.99,18.12,2382400.0,13.4651,13.5773,13.4576,13.5548,2382400.0
2008-01-18 12:30:00,18.13,18.24,18.11,18.15,1356900.0,13.5623,13.6446,13.5473,13.5773,1356900.0
2008-01-18 13:00:00,18.15,18.19,18.13,18.15,1760100.0,13.5773,13.6072,13.5623,13.5773,1760100.0
2008-01-18 13:30:00,18.15,18.19,18.11,18.16,2078200.0,13.5773,13.6072,13.5473,13.5847,2078200.0
2008-01-18 14:00:00,18.16,18.19,18.06,18.06,2271900.0,13.5847,13.6072,13.5099,13.5099,2271900.0
2008-01-18 14:30:00,18.07,18.07,17.99,18.07,2364000.0,13.5174,13.5174,13.4576,13.5174,2364000.0
2008-01-18 15:00:00,18.07,18.13,18.02,18.02,1628900.0,13.5174,13.5623,13.48,13.48,1628900.0
2008-01-18 15:30:00,18.03,18.06,17.98,18.03,3765700.0,13.4875,13.5099,13.4501,13.4875,3765700.0
2008-01-22 09:30:00,16.87,17.48,16.8,17.39,4111000.0,12.6198,13.0761,12.5674,13.0087,4111000.0
2008-01-22 10:00:00,17.39,17.73,17.36,17.62,3568400.0,13.0087,13.2631,12.9863,13.1808,3568400.0
2008-01-22 10:30:00,17.63,17.92,17.56,17.89,3778400.0,13.1883,13.4052,13.1359,13.3828,3778400.0
2008-01-22 11:00:00,17.89,18.15,17.83,17.84,2988200.0,13.3828,13.5773,13.3379,13.3454,2988200.0
2008-01-22 11:30:00,17.84,17.85,17.63,17.73,1815700.0,13.3454,13.3529,13.1883,13.2631,1815700.0
2008-01-22 12:00:00,17.73,17.97,17.7,17.9,2344400.0,13.2631,13.4426,13.2406,13.3903,2344400.0
2008-01-22 12:30:00,17.9,17.97,17.86,17.97,1882100.0,13.3903,13.4426,13.3603,13.4426,1882100.0
2008-01-22 13:00:00,17.97,18.02,17.81,17.87,1957000.0,13.4426,13.48,13.3229,13.3678,1957000.0
2008-01-22 13:30:00,17.88,17.92,17.71,17.82,2194300.0,13.3753,13.4052,13.2481,13.3304,2194300.0
2008-01-22 14:00:00,17.82,17.91,17.75,17.83,1372900.0,13.3304,13.3977,13.278,13.3379,1372900.0
2008-01-22 14:30:00,17.84,18.03,17.78,17.97,2463500.0,13.3454,13.4875,13.3005,13.4426,2463500.0
2008-01-22 15:00:00,17.97,18.07,17.95,17.98,2144000.0,13.4426,13.5174,13.4277,13.4501,2144000.0
2008-01-22 15:30:00,17.98,18.2,17.97,18.0,5128200.0,13.4501,13.6147,13.4426,13.4651,5128200.0
2008-01-23 09:30:00,17.2,17.51,17.2,17.44,4862300.0,12.8666,13.0985,12.8666,13.0461,4862300.0
2008-01-23 10:00:00,17.44,17.72,17.42,17.46,3801800.0,13.0461,13.2556,13.0312,13.0611,3801800.0
2008-01-23 10:30:00,17.46,17.57,17.42,17.56,2547900.0,13.0611,13.1434,13.0312,13.1359,2547900.0
2008-01-23 11:00:00,17.56,17.61,17.43,17.5,1502300.0,13.1359,13.1733,13.0387,13.091,1502300.0
2008-01-23 11:30:00,17.5,17.51,17.33,17.34,2330100.0,13.091,13.0985,12.9639,12.9713,2330100.0
2008-01-23 12:00:00,17.33,17.53,17.33,17.45,1726600.0,12.9639,13.1135,12.9639,13.0536,1726600.0
2008-01-23 12:30:00,17.45,17.47,17.23,17.27,2383700.0,13.0536,13.0686,12.8891,12.919,2383700.0
2008-01-23 13:00:00,17.27,17.39,17.14,17.3,3076300.0,12.919,13.0087,12.8217,12.9414,3076300.0
2008-01-23 13:30:00,17.3,17.44,17.24,17.34,1608300.0,12.9414,13.0461,12.8965,12.9713,1608300.0
2008-01-23 14:00:00,17.34,17.6,17.33,17.55,2291900.0,12.9713,13.1658,12.9639,13.1284,2291900.0
2008-01-23 14:30:00,17.55,17.57,17.35,17.49,2610600.0,13.1284,13.1434,12.9788,13.0835,2610600.0
2008-01-23 15:00:00,17.49,17.92,17.48,17.9,3031300.0,13.0835,13.4052,13.0761,13.3903,3031300.0
2008-01-23 15:30:00,17.9,18.13,17.84,18.07,4468800.0,13.3903,13.5623,13.3454,13.5174,4468800.0
2008-01-24 09:30:00,18.03,18.28,17.61,17.99,4989700.0,13.4875,13.6745,13.1733,13.4576,4989700.0
2008-01-24 10:00:00,17.99,18.01,17.55,17.73,3522200.0,13.4576,13.4725,13.1284,13.2631,3522200.0
2008-01-24 10:30:00,17.72,17.77,17.65,17.73,1861600.0,13.2556,13.293,13.2032,13.2631,1861600.0
2008-01-24 11:00:00,17.73,17.84,17.68,17.73,1894000.0,13.2631,13.3454,13.2257,13.2631,1894000.0
2008-01-24 11:30:00,17.73,17.78,17.69,17.7,1060400.0,13.2631,13.3005,13.2332,13.2406,1060400.0
2008-01-24 12:00:00,17.7,17.8,17.7,17.7,1558500.0,13.2406,13.3154,13.2406,13.2406,1558500.0
2008-01-24 12:30:00,17.7,17.71,17.47,17.7,2357700.0,13.2406,13.2481,13.0686,13.2406,2357700.0
2008-01-24 13:00:00,17.69,17.71,17.58,17.61,1132900.0,13.2332,13.2481,13.1509,13.1733,1132900.0
2008-01-24 13:30:00,17.61,17.83,17.57,17.78,1647100.0,13.1733,13.3379,13.1434,13.3005,1647100.0
2008-01-24 14:00:00,17.78,17.92,17.76,17.82,1802700.0,13.3005,13.4052,13.2855,13.3304,1802700.0
2008-01-24 14:30:00,17.82,17.92,17.68,17.75,2086900.0,13.3304,13.4052,13.2257,13.278,2086900.0
2008-01-24 15:00:00,17.75,17.83,17.73,17.81,1833800.0,13.278,13.3379,13.2631,13.3229,1833800.0
2008-01-24 15:30:00,17.81,17.98,17.8,17.96,4681300.0,13.3229,13.4501,13.3154,13.4351,4681300.0
2008-01-25 09:30:00,18.16,18.29,17.91,17.95,2258200.0,13.5847,13.682,13.3977,13.4277,2258200.0
2008-01-25 10:00:00,17.95,18.0,17.77,17.95,1600700.0,13.4277,13.4651,13.293,13.4277,1600700.0
2008-01-25 10:30:00,17.95,17.95,17.7,17.76,1881600.0,13.4277,13.4277,13.2406,13.2855,1881600.0
2008-01-25 11:00:00,17.76,17.78,17.62,17.63,1579100.0,13.2855,13.3005,13.1808,13.1883,1579100.0
2008-01-25 11:30:00,17.63,17.8,17.62,17.7,1616100.0,13.1883,13.3154,13.1808,13.2406,1616100.0
2008-01-25 12:00:00,17.7,17.76,17.68,17.71,1094600.0,13.2406,13.2855,13.2257,13.2481,1094600.0
2008-01-25 12:30:00,17.71,17.72,17.51,17.54,1597000.0,13.2481,13.2556,13.0985,13.121,1597000.0
2008-01-25 13:00:00,17.54,17.74,17.53,17.62,1202000.0,13.121,13.2706,13.1135,13.1808,1202000.0
2008-01-25 13:30:00,17.62,17.64,17.51,17.56,980800.0,13.1808,13.1958,13.0985,13.1359,980800.0
2008-01-25 14:00:00,17.56,17.69,17.51,17.6,1281100.0,13.1359,13.2332,13.0985,13.1658,1281100.0
2008-01-25 14:30:00,17.6,17.67,17.53,17.6,863700.0,13.1658,13.2182,13.1135,13.1658,863700.0
2008-01-25 15:00:00,17.6,17.63,17.53,17.58,1352000.0,13.1658,13.1883,13.1135,13.1509,1352000.0
2008-01-25 15:30:00,17.59,17.6,17.4,17.41,3405200.0,13.1584,13.1658,13.0162,13.0237,3405200.0
2008-01-28 09:30:00,17.53,17.7,17.33,17.6,2313500.0,13.1135,13.2406,12.9639,13.1658,2313500.0
2008-01-28 10:00:00,17.6,17.77,17.46,17.74,2472400.0,13.1658,13.293,13.0611,13.2706,2472400.0
2008-01-28 10:30:00,17.74,17.8,17.66,17.68,1047600.0,13.2706,13.3154,13.2107,13.2257,1047600.0
2008-01-28 11:00:00,17.69,17.72,17.59,17.68,915300.0,13.2332,13.2556,13.1584,13.2257,915300.0
2008-01-28 11:30:00,17.69,17.74,17.64,17.66,668600.0,13.2332,13.2706,13.1958,13.2107,668600.0
2008-01-28 12:00:00,17.66,17.72,17.64,17.7,477600.0,13.2107,13.2556,13.1958,13.2406,477600.0
2008-01-28 12:30:00,17.71,17.74,17.64,17.7,462000.0,13.2481,13.2706,13.1958,13.2406,462000.0
2008-01-28 13:00:00,17.7,17.84,17.69,17.78,1031100.0,13.2406,13.3454,13.2332,13.3005,1031100.0
2008-01-28 13:30:00,17.79,17.84,17.74,17.79,683300.0,13.308,13.3454,13.2706,13.308,683300.0
2008-01-28 14:00:00,17.79,17.89,17.78,17.83,1032600.0,13.308,13.3828,13.3005,13.3379,1032600.0
2008-01-28 14:30:00,17.83,17.87,17.72,17.73,741900.0,13.3379,13.3678,13.2556,13.2631,741900.0
2008-01-28 15:00:00,17.74,17.78,17.67,17.75,1080900.0,13.2706,13.3005,13.2182,13.278,1080900.0
2008-01-28 15:30:00,17.75,17.95,17.75,17.95,2584300.0,13.278,13.4277,13.278,13.4277,2584300.0
2008-01-29 09:30:00,17.99,18.04,17.5,17.52,1972800.0,13.4576,13.495,13.091,13.106,1972800.0
2008-01-29 10:00:00,17.51,17.68,17.47,17.59,1702900.0,13.0985,13.2257,13.0686,13.1584,1702900.0
2008-01-29 10:30:00,17.58,17.69,17.5,17.64,1296800.0,13.1509,13.2332,13.091,13.1958,1296800.0
2008-01-29 11:00:00,17.64,17.71,17.59,17.6,1080000.0,13.1958,13.2481,13.1584,13.1658,1080000.0
2008-01-29 11:30:00,17.6,17.67,17.58,17.65,706700.0,13.1658,13.2182,13.1509,13.2032,706700.0
2008-01-29 12:00:00,17.64,17.66,17.55,17.61,685700.0,13.1958,13.2107,13.1284,13.1733,685700.0
2008-01-29 12:30:00,17.62,17.73,17.61,17.7,595600.0,13.1808,13.2631,13.1733,13.2406,595600.0
2008-01-29 13:00:00,17.7,17.75,17.67,17.75,539100.0,13.2406,13.278,13.2182,13.278,539100.0
2008-01-29 13:30:00,17.74,17.8,17.71,17.72,441300.0,13.2706,13.3154,13.2481,13.2556,441300.0
2008-01-29 14:00:00,17.72,17.76,17.66,17.72,792800.0,13.2556,13.2855,13.2107,13.2556,792800.0
2008-01-29 14:30:00,17.72,17.74,17.64,17.69,1112700.0,13.2556,13.2706,13.1958,13.2332,1112700.0
2008-01-29 15:00:00,17.69,17.7,17.63,17.66,1010800.0,13.2332,13.2406,13.1883,13.2107,1010800.0
2008-01-29 15:30:00,17.65,17.7,17.62,17.68,1753200.0,13.2032,13.2406,13.1808,13.2257,1753200.0
2008-01-30 09:30:00,17.59,17.79,17.54,17.75,1111900.0,13.1584,13.308,13.121,13.278,1111900.0
2008-01-30 10:00:00,17.74,17.87,17.68,17.85,1248000.0,13.2706,13.3678,13.2257,13.3529,1248000.0
2008-01-30 10:30:00,17.85,17.86,17.76,17.83,772300.0,13.3529,13.3603,13.2855,13.3379,772300.0
2008-01-30 11:00:00,17.83,17.87,17.72,17.78,2224300.0,13.3379,13.3678,13.2556,13.3005,2224300.0
2008-01-30 11:30:00,17.78,17.8,17.72,17.79,788900.0,13.3005,13.3154,13.2556,13.308,788900.0
2008-01-30 12:00:00,17.78,17.8,17.76,17.77,353000.0,13.3005,13.3154,13.2855,13.293,353000.0
2008-01-30 12:30:00,17.78,17.78,17.73,17.75,388000.0,13.3005,13.3005,13.2631,13.278,388000.0
2008-01-30 13:00:00,17.74,17.76,17.7,17.7,341300.0,13.2706,13.2855,13.2406,13.2406,341300.0
2008-01-30 13:30:00,17.7,17.7,17.62,17.67,889600.0,13.2406,13.2406,13.1808,13.2182,889600.0
2008-01-30 14:00:00,17.66,18.02,17.65,17.89,3063000.0,13.2107,13.48,13.2032,13.3828,3063000.0
2008-01-30 14:30:00,17.89,17.91,17.59,17.86,2485200.0,13.3828,13.3977,13.1584,13.3603,2485200.0
2008-01-30 15:00:00,17.86,18.0,17.84,17.98,3087900.0,13.3603,13.4651,13.3454,13.4501,3087900.0
2008-01-30 15:30:00,17.97,18.0,17.88,17.88,7051700.0,13.4426,13.4651,13.3753,13.3753,7051700.0
2008-01-31 09:30:00,17.65,17.82,17.61,17.71,2289400.0,13.2032,13.3304,13.1733,13.2481,2289400.0
2008-01-31 10:00:00,17.71,17.75,17.65,17.73,1285200.0,13.2481,13.278,13.2032,13.2631,1285200.0
2008-01-31 10:30:00,17.72,17.79,17.63,17.75,1437000.0,13.2556,13.308,13.1883,13.278,1437000.0
2008-01-31 11:00:00,17.74,17.94,17.68,17.86,1166400.0,13.2706,13.4202,13.2257,13.3603,1166400.0
2008-01-31 11:30:00,17.86,17.95,17.73,17.92,1695500.0,13.3603,13.4277,13.2631,13.4052,1695500.0
2008-01-31 12:00:00,17.92,17.93,17.74,17.78,913800.0,13.4052,13.4127,13.2706,13.3005,913800.0
2008-01-31 12:30:00,17.78,17.82,17.75,17.76,653900.0,13.3005,13.3304,13.278,13.2855,653900.0
2008-01-31 13:00:00,17.76,17.86,17.75,17.86,495600.0,13.2855,13.3603,13.278,13.3603,495600.0
2008-01-31 13:30:00,17.86,17.88,17.79,17.8,722900.0,13.3603,13.3753,13.308,13.3154,722900.0
2008-01-31 14:00:00,17.79,17.88,17.77,17.87,1580700.0,13.308,13.3753,13.293,13.3678,1580700.0
2008-01-31 14:30:00,17.86,17.95,17.78,17.95,1318300.0,13.3603,13.4277,13.3005,13.4277,1318300.0
2008-01-31 15:00:00,17.95,18.01,17.9,17.94,1710300.0,13.4277,13.4725,13.3903,13.4202,1710300.0
2008-01-31 15:30:00,17.93,18.05,17.8,17.89,2536000.0,13.4127,13.5025,13.3154,13.3828,2536000.0
2008-02-01 09:30:00,17.92,18.5,17.92,18.38,2869600.0,13.4052,13.8391,13.4052,13.7493,2869600.0
2008-02-01 10:00:00,18.38,18.57,18.37,18.57,2666200.0,13.7493,13.8915,13.7418,13.8915,2666200.0
2008-02-01 10:30:00,18.57,18.57,18.25,18.27,2308500.0,13.8915,13.8915,13.6521,13.667,2308500.0
2008-02-01 11:00:00,18.28,18.38,18.22,18.33,1251100.0,13.6745,13.7493,13.6296,13.7119,1251100.0
2008-02-01 11:30:00,18.33,18.43,18.28,18.39,1045700.0,13.7119,13.7867,13.6745,13.7568,1045700.0
2008-02-01 12:00:00,18.39,18.45,18.34,18.44,920600.0,13.7568,13.8017,13.7194,13.7942,920600.0
2008-02-01 12:30:00,18.45,18.45,18.35,18.37,559600.0,13.8017,13.8017,13.7269,13.7418,559600.0
2008-02-01 13:00:00,18.37,18.48,18.37,18.48,978200.0,13.7418,13.8241,13.7418,13.8241,978200.0
2008-02-01 13:30:00,18.48,18.66,18.47,18.59,1890800.0,13.8241,13.9588,13.8166,13.9064,1890800.0
2008-02-01 14:00:00,18.58,18.74,18.57,18.73,1610700.0,13.8989,14.0186,13.8915,14.0111,1610700.0
2008-02-01 14:30:00,18.73,18.85,18.73,18.75,2121400.0,14.0111,14.1009,14.0111,14.0261,2121400.0
2008-02-01 15:00:00,18.76,18.86,18.74,18.82,1877200.0,14.0336,14.1084,14.0186,14.0785,1877200.0
2008-02-01 15:30:00,18.83,18.89,18.81,18.89,2564200.0,14.0859,14.1308,14.071,14.1308,2564200.0
2008-02-04 09:30:00,18.91,19.0,18.67,18.95,1752700.0,14.1458,14.2131,13.9663,14.1757,1752700.0
2008-02-04 10:00:00,18.95,18.96,18.73,18.75,2016500.0,14.1757,14.1832,14.0111,14.0261,2016500.0
2008-02-04 10:30:00,18.75,18.75,18.58,18.66,2039800.0,14.0261,14.0261,13.8989,13.9588,2039800.0
2008-02-04 11:00:00,18.66,18.69,18.49,18.55,1171400.0,13.9588,13.9812,13.8316,13.8765,1171400.0
2008-02-04 11:30:00,18.54,18.63,18.49,18.54,780800.0,13.869,13.9363,13.8316,13.869,780800.0
2008-02-04 12:00:00,18.54,18.56,18.47,18.55,793500.0,13.869,13.884,13.8166,13.8765,793500.0
2008-02-04 12:30:00,18.55,18.63,18.54,18.61,708700.0,13.8765,13.9363,13.869,13.9214,708700.0
2008-02-04 13:00:00,18.62,18.62,18.52,18.52,903600.0,13.9289,13.9289,13.8541,13.8541,903600.0
2008-02-04 13:30:00,18.53,18.62,18.52,18.58,579900.0,13.8615,13.9289,13.8541,13.8989,579900.0
2008-02-04 14:00:00,18.58,18.6,18.53,18.57,659600.0,13.8989,13.9139,13.8615,13.8915,659600.0
2008-02-04 14:30:00,18.57,18.58,18.5,18.57,715500.0,13.8915,13.8989,13.8391,13.8915,715500.0
2008-02-04 15:00:00,18.56,18.59,18.53,18.58,592100.0,13.884,13.9064,13.8615,13.8989,592100.0
2008-02-04 15:30:00,18.58,18.58,18.48,18.49,1513700.0,13.8989,13.8989,13.8241,13.8316,1513700.0
2008-02-05 09:30:00,18.13,18.61,18.13,18.54,2654500.0,13.5623,13.9214,13.5623,13.869,2654500.0
2008-02-05 10:00:00,18.54,18.61,18.44,18.49,2245700.0,13.869,13.9214,13.7942,13.8316,2245700.0
2008-02-05 10:30:00,18.48,18.49,18.22,18.26,1834500.0,13.8241,13.8316,13.6296,13.6596,1834500.0
2008-02-05 11:00:00,18.26,18.26,18.15,18.22,1413300.0,13.6596,13.6596,13.5773,13.6296,1413300.0
2008-02-05 11:30:00,18.22,18.28,18.16,18.26,1051600.0,13.6296,13.6745,13.5847,13.6596,1051600.0
2008-02-05 12:00:00,18.27,18.28,18.17,18.22,1113800.0,13.667,13.6745,13.5922,13.6296,1113800.0
2008-02-05 12:30:00,18.22,18.28,18.19,18.27,860900.0,13.6296,13.6745,13.6072,13.667,860900.0
2008-02-05 13:00:00,18.26,18.3,18.18,18.23,975500.0,13.6596,13.6895,13.5997,13.6371,975500.0
2008-02-05 13:30:00,18.23,18.24,18.15,18.2,1092800.0,13.6371,13.6446,13.5773,13.6147,1092800.0
2008-02-05 14:00:00,18.19,18.25,18.11,18.24,1496400.0,13.6072,13.6521,13.5473,13.6446,1496400.0
2008-02-05 14:30:00,18.25,18.3,18.23,18.24,1350500.0,13.6521,13.6895,13.6371,13.6446,1350500.0
2008-02-05 15:00:00,18.24,18.25,18.15,18.23,1923600.0,13.6446,13.6521,13.5773,13.6371,1923600.0
2008-02-05 15:30:00,18.23,18.26,18.08,18.11,2874600.0,13.6371,13.6596,13.5249,13.5473,2874600.0
2008-02-06 09:30:00,18.21,18.24,17.89,17.93,1526600.0,13.6222,13.6446,13.3828,13.4127,1526600.0
2008-02-06 10:00:00,17.93,18.23,17.89,17.9,1639200.0,13.4127,13.6371,13.3828,13.3903,1639200.0
2008-02-06 10:30:00,17.9,18.12,17.87,18.11,1684900.0,13.3903,13.5548,13.3678,13.5473,1684900.0
2008-02-06 11:00:00,18.11,18.2,18.09,18.12,1222500.0,13.5473,13.6147,13.5324,13.5548,1222500.0
2008-02-06 11:30:00,18.13,18.15,18.08,18.12,747400.0,13.5623,13.5773,13.5249,13.5548,747400.0
2008-02-06 12:00:00,18.12,18.16,18.09,18.1,673400.0,13.5548,13.5847,13.5324,13.5399,673400.0
2008-02-06 12:30:00,18.1,18.11,18.02,18.03,826000.0,13.5399,13.5473,13.48,13.4875,826000.0
2008-02-06 13:00:00,18.03,18.08,17.98,17.99,1435800.0,13.4875,13.5249,13.4501,13.4576,1435800.0
2008-02-06 13:30:00,17.99,17.99,17.77,17.78,1119100.0,13.4576,13.4576,13.293,13.3005,1119100.0
2008-02-06 14:00:00,17.78,17.82,17.65,17.74,1825600.0,13.3005,13.3304,13.2032,13.2706,1825600.0
2008-02-06 14:30:00,17.73,17.73,17.58,17.64,2245800.0,13.2631,13.2631,13.1509,13.1958,2245800.0
2008-02-06 15:00:00,17.64,17.68,17.52,17.66,2241200.0,13.1958,13.2257,13.106,13.2107,2241200.0
2008-02-06 15:30:00,17.66,17.67,17.43,17.51,3409800.0,13.2107,13.2182,13.0387,13.0985,3409800.0
2008-02-07 09:30:00,17.38,17.52,17.15,17.18,2894500.0,13.0013,13.106,12.8292,12.8517,2894500.0
2008-02-07 10:00:00,17.18,17.65,17.18,17.55,3632800.0,12.8517,13.2032,12.8517,13.1284,3632800.0
2008-02-07 10:30:00,17.55,17.61,17.44,17.44,2017000.0,13.1284,13.1733,13.0461,13.0461,2017000.0
2008-02-07 11:00:00,17.44,17.49,17.36,17.4,1189300.0,13.0461,13.0835,12.9863,13.0162,1189300.0
2008-02-07 11:30:00,17.4,17.56,17.4,17.55,1002600.0,13.0162,13.1359,13.0162,13.1284,1002600.0
2008-02-07 12:00:00,17.56,17.62,17.5,17.62,967800.0,13.1359,13.1808,13.091,13.1808,967800.0
2008-02-07 12:30:00,17.61,17.69,17.6,17.65,1181400.0,13.1733,13.2332,13.1658,13.2032,1181400.0
2008-02-07 13:00:00,17.64,17.79,17.59,17.72,728200.0,13.1958,13.308,13.1584,13.2556,728200.0
2008-02-07 13:30:00,17.71,17.86,17.67,17.85,1112800.0,13.2481,13.3603,13.2182,13.3529,1112800.0
2008-02-07 14:00:00,17.85,17.88,17.57,17.65,1558900.0,13.3529,13.3753,13.1434,13.2032,1558900.0
2008-02-07 14:30:00,17.64,17.64,17.51,17.52,1347500.0,13.1958,13.1958,13.0985,13.106,1347500.0
2008-02-07 15:00:00,17.52,17.64,17.38,17.58,2223200.0,13.106,13.1958,13.0013,13.1509,2223200.0
2008-02-07 15:30:00,17.57,17.69,17.56,17.66,1760400.0,13.1434,13.2332,13.1359,13.2107,1760400.0
2008-02-08 09:30:00,17.65,17.98,17.61,17.77,1669000.0,13.2032,13.4501,13.1733,13.293,1669000.0
2008-02-08 10:00:00,17.77,17.87,17.71,17.8,1539700.0,13.293,13.3678,13.2481,13.3154,1539700.0
2008-02-08 10:30:00,17.8,17.91,17.72,17.85,1348500.0,13.3154,13.3977,13.2556,13.3529,1348500.0
2008-02-08 11:00:00,17.85,17.95,17.84,17.85,1285000.0,13.3529,13.4277,13.3454,13.3529,1285000.0
2008-02-08 11:30:00,17.85,17.93,17.81,17.82,823300.0,13.3529,13.4127,13.3229,13.3304,823300.0
2008-02-08 12:00:00,17.81,17.93,17.79,17.91,969600.0,13.3229,13.4127,13.308,13.3977,969600.0
2008-02-08 12:30:00,17.91,17.93,17.84,17.91,664300.0,13.3977,13.4127,13.3454,13.3977,664300.0
2008-02-08 13:00:00,17.91,17.93,17.83,17.87,1087700.0,13.3977,13.4127,13.3379,13.3678,1087700.0
2008-02-08 13:30:00,17.87,17.89,17.73,17.87,2021800.0,13.3678,13.3828,13.2631,13.3678,2021800.0
2008-02-08 14:00:00,17.87,17.95,17.8,17.9,1123100.0,13.3678,13.4277,13.3154,13.3903,1123100.0
2008-02-08 14:30:00,17.9,17.96,17.85,17.86,1110000.0,13.3903,13.4351,13.3529,13.3603,1110000.0
2008-02-08 15:00:00,17.86,17.93,17.77,17.9,1294800.0,13.3603,13.4127,13.293,13.3903,1294800.0
2008-02-08 15:30:00,17.9,18.01,17.85,17.94,1592000.0,13.3903,13.4725,13.3529,13.4202,1592000.0
2008-02-11 09:30:00,17.97,18.29,17.97,18.26,2590700.0,13.4426,13.682,13.4426,13.6596,2590700.0
2008-02-11 10:00:00,18.26,18.45,18.19,18.21,2732500.0,13.6596,13.8017,13.6072,13.6222,2732500.0
2008-02-11 10:30:00,18.21,18.43,18.2,18.42,1625900.0,13.6222,13.7867,13.6147,13.7792,1625900.0
2008-02-11 11:00:00,18.42,18.87,18.37,18.82,3877500.0,13.7792,14.1159,13.7418,14.0785,3877500.0
2008-02-11 11:30:00,18.81,18.85,18.78,18.82,2785900.0,14.071,14.1009,14.0485,14.0785,2785900.0
2008-02-11 12:00:00,18.81,18.89,18.57,18.6,1768200.0,14.071,14.1308,13.8915,13.9139,1768200.0
2008-02-11 12:30:00,18.59,18.74,18.57,18.73,1196000.0,13.9064,14.0186,13.8915,14.0111,1196000.0
2008-02-11 13:00:00,18.74,18.8,18.55,18.6,1580000.0,14.0186,14.0635,13.8765,13.9139,1580000.0
2008-02-11 13:30:00,18.6,18.64,18.55,18.57,1303600.0,13.9139,13.9438,13.8765,13.8915,1303600.0
2008-02-11 14:00:00,18.57,18.59,18.44,18.49,2119100.0,13.8915,13.9064,13.7942,13.8316,2119100.0
2008-02-11 14:30:00,18.49,18.62,18.46,18.56,2068900.0,13.8316,13.9289,13.8092,13.884,2068900.0
2008-02-11 15:00:00,18.57,18.66,18.52,18.59,1455700.0,13.8915,13.9588,13.8541,13.9064,1455700.0
2008-02-11 15:30:00,18.59,18.6,18.35,18.46,3241200.0,13.9064,13.9139,13.7269,13.8092,3241200.0
2008-02-12 09:30:00,18.74,18.8,18.43,18.52,3748000.0,14.0652,14.1102,13.8325,13.9001,3748000.0
2008-02-12 10:00:00,18.52,18.61,18.35,18.36,3016600.0,13.9001,13.9676,13.7725,13.78,3016600.0
2008-02-12 10:30:00,18.36,18.42,18.23,18.37,2281000.0,13.78,13.825,13.6824,13.7875,2281000.0
2008-02-12 11:00:00,18.37,18.37,18.29,18.33,1395800.0,13.7875,13.7875,13.7274,13.7574,1395800.0
2008-02-12 11:30:00,18.33,18.49,18.29,18.46,1259700.0,13.7574,13.8775,13.7274,13.855,1259700.0
2008-02-12 12:00:00,18.46,18.48,18.36,18.42,1276500.0,13.855,13.87,13.78,13.825,1276500.0
2008-02-12 12:30:00,18.41,18.42,18.27,18.3,1226800.0,13.8175,13.825,13.7124,13.7349,1226800.0
2008-02-12 13:00:00,18.3,18.43,18.29,18.38,1702100.0,13.7349,13.8325,13.7274,13.795,1702100.0
2008-02-12 13:30:00,18.38,18.42,18.32,18.35,1455300.0,13.795,13.825,13.7499,13.7725,1455300.0
2008-02-12 14:00:00,18.35,18.36,18.25,18.25,1376700.0,13.7725,13.78,13.6974,13.6974,1376700.0
2008-02-12 14:30:00,18.25,18.38,18.17,18.38,2185600.0,13.6974,13.795,13.6374,13.795,2185600.0
2008-02-12 15:00:00,18.38,18.39,18.09,18.14,3872400.0,13.795,13.8025,13.5773,13.6148,3872400.0
2008-02-12 15:30:00,18.14,18.17,18.02,18.07,5275800.0,13.6148,13.6374,13.5248,13.5623,5275800.0
2008-02-13 09:30:00,19.35,19.5,19.0,19.06,11367900.0,14.523,14.6356,14.2603,14.3053,11367900.0
2008-02-13 10:00:00,19.07,19.33,19.02,19.17,6769800.0,14.3129,14.508,14.2753,14.3879,6769800.0
2008-02-13 10:30:00,19.18,19.3,19.1,19.26,4071200.0,14.3954,14.4855,14.3354,14.4555,4071200.0
2008-02-13 11:00:00,19.27,19.34,19.21,19.34,3564300.0,14.463,14.5155,14.4179,14.5155,3564300.0
2008-02-13 11:30:00,19.34,19.45,19.31,19.36,3175300.0,14.5155,14.5981,14.493,14.5305,3175300.0
2008-02-13 12:00:00,19.36,19.47,19.34,19.47,3007700.0,14.5305,14.6131,14.5155,14.6131,3007700.0
2008-02-13 12:30:00,19.47,19.56,19.44,19.53,3488400.0,14.6131,14.6806,14.5906,14.6581,3488400.0
2008-02-13 13:00:00,19.53,19.69,19.5,19.64,3920500.0,14.6581,14.7782,14.6356,14.7407,3920500.0
2008-02-13 13:30:00,19.64,19.73,19.63,19.64,2928000.0,14.7407,14.8082,14.7332,14.7407,2928000.0
2008-02-13 14:00:00,19.64,19.77,19.61,19.67,3099000.0,14.7407,14.8382,14.7181,14.7632,3099000.0
2008-02-13 14:30:00,19.67,19.73,19.65,19.7,2615400.0,14.7632,14.8082,14.7482,14.7857,2615400.0
2008-02-13 15:00:00,19.7,19.72,19.63,19.67,3749700.0,14.7857,14.8007,14.7332,14.7632,3749700.0
2008-02-13 15:30:00,19.67,19.91,19.64,19.91,7421100.0,14.7632,14.9433,14.7407,14.9433,7421100.0
2008-02-14 09:30:00,19.9,19.9,19.45,19.46,4796600.0,14.9358,14.9358,14.5981,14.6056,4796600.0
2008-02-14 10:00:00,19.45,19.58,19.37,19.57,3716900.0,14.5981,14.6956,14.538,14.6881,3716900.0
2008-02-14 10:30:00,19.57,19.75,19.4,19.68,2928300.0,14.6881,14.8232,14.5605,14.7707,2928300.0
2008-02-14 11:00:00,19.67,19.7,19.57,19.67,2375300.0,14.7632,14.7857,14.6881,14.7632,2375300.0
2008-02-14 11:30:00,19.67,19.73,19.56,19.58,1581600.0,14.7632,14.8082,14.6806,14.6956,1581600.0
2008-02-14 12:00:00,19.58,19.6,19.51,19.58,1272500.0,14.6956,14.7106,14.6431,14.6956,1272500.0
2008-02-14 12:30:00,19.58,19.6,19.37,19.38,2376600.0,14.6956,14.7106,14.538,14.5455,2376600.0
2008-02-14 13:00:00,19.39,19.42,19.24,19.28,2589800.0,14.553,14.5755,14.4404,14.4705,2589800.0
2008-02-14 13:30:00,19.28,19.34,19.25,19.32,1678900.0,14.4705,14.5155,14.4479,14.5005,1678900.0
2008-02-14 14:00:00,19.32,19.36,19.22,19.24,1505800.0,14.5005,14.5305,14.4254,14.4404,1505800.0
2008-02-14 14:30:00,19.23,19.27,19.11,19.22,1979200.0,14.4329,14.463,14.3429,14.4254,1979200.0
2008-02-14 15:00:00,19.21,19.36,19.18,19.27,1681200.0,14.4179,14.5305,14.3954,14.463,1681200.0
2008-02-14 15:30:00,19.26,19.32,19.17,19.19,2565900.0,14.4555,14.5005,14.3879,14.4029,2565900.0
2008-02-15 09:30:00,19.06,19.34,19.0,19.06,3742400.0,14.3053,14.5155,14.2603,14.3053,3742400.0
2008-02-15 10:00:00,19.06,19.09,18.94,18.97,2352700.0,14.3053,14.3279,14.2153,14.2378,2352700.0
2008-02-15 10:30:00,18.97,19.08,18.97,19.02,1488500.0,14.2378,14.3204,14.2378,14.2753,1488500.0
2008-02-15 11:00:00,19.02,19.05,19.0,19.01,995500.0,14.2753,14.2978,14.2603,14.2678,995500.0
2008-02-15 11:30:00,19.02,19.03,18.97,19.0,1134000.0,14.2753,14.2828,14.2378,14.2603,1134000.0
2008-02-15 12:00:00,19.01,19.17,18.98,18.99,1313700.0,14.2678,14.3879,14.2453,14.2528,1313700.0
2008-02-15 12:30:00,18.98,18.99,18.94,18.97,1002900.0,14.2453,14.2528,14.2153,14.2378,1002900.0
2008-02-15 13:00:00,18.98,19.03,18.95,18.99,664600.0,14.2453,14.2828,14.2228,14.2528,664600.0
2008-02-15 13:30:00,18.99,19.07,18.98,19.07,755400.0,14.2528,14.3129,14.2453,14.3129,755400.0
2008-02-15 14:00:00,19.06,19.07,18.93,18.96,1812400.0,14.3053,14.3129,14.2078,14.2303,1812400.0
2008-02-15 14:30:00,18.96,19.0,18.96,18.97,947100.0,14.2303,14.2603,14.2303,14.2378,947100.0
2008-02-15 15:00:00,18.97,19.01,18.94,18.96,1157500.0,14.2378,14.2678,14.2153,14.2303,1157500.0
2008-02-15 15:30:00,18.95,19.05,18.95,19.03,2350100.0,14.2228,14.2978,14.2228,14.2828,2350100.0
2008-02-19 09:30:00,19.29,19.34,19.16,19.17,2471000.0,14.478,14.5155,14.3804,14.3879,2471000.0
2008-02-19 10:00:00,19.17,19.21,19.06,19.06,2281000.0,14.3879,14.4179,14.3053,14.3053,2281000.0
2008-02-19 10:30:00,19.07,19.1,18.98,18.99,1213300.0,14.3129,14.3354,14.2453,14.2528,1213300.0
2008-02-19 11:00:00,18.99,19.0,18.91,18.93,1477100.0,14.2528,14.2603,14.1928,14.2078,1477100.0
2008-02-19 11:30:00,18.93,19.0,18.93,18.95,1628900.0,14.2078,14.2603,14.2078,14.2228,1628900.0
2008-02-19 12:00:00,18.95,19.01,18.93,19.0,1185800.0,14.2228,14.2678,14.2078,14.2603,1185800.0
2008-02-19 12:30:00,19.0,19.0,18.88,18.91,1568000.0,14.2603,14.2603,14.1702,14.1928,1568000.0
2008-02-19 13:00:00,18.92,19.04,18.91,19.0,2062500.0,14.2003,14.2903,14.1928,14.2603,2062500.0
2008-02-19 13:30:00,19.0,19.01,18.85,18.85,1671500.0,14.2603,14.2678,14.1477,14.1477,1671500.0
2008-02-19 14:00:00,18.86,18.88,18.77,18.77,1936500.0,14.1552,14.1702,14.0877,14.0877,1936500.0
2008-02-19 14:30:00,18.78,18.78,18.5,18.5,2991000.0,14.0952,14.0952,13.885,13.885,2991000.0
2008-02-19 15:00:00,18.51,18.57,18.4,18.41,2814000.0,13.8925,13.9376,13.81,13.8175,2814000.0
2008-02-19 15:30:00,18.41,18.5,18.37,18.48,4144200.0,13.8175,13.885,13.7875,13.87,4144200.0
2008-02-20 09:30:00,18.4,18.95,18.39,18.91,3016900.0,13.81,14.2228,13.8025,14.1928,3016900.0
2008-02-20 10:00:00,18.9,19.0,18.83,18.98,2543000.0,14.1853,14.2603,14.1327,14.2453,2543000.0
2008-02-20 10:30:00,18.98,19.01,18.92,18.97,1399700.0,14.2453,14.2678,14.2003,14.2378,1399700.0
2008-02-20 11:00:00,18.98,19.0,18.89,18.95,1177200.0,14.2453,14.2603,14.1778,14.2228,1177200.0
2008-02-20 11:30:00,18.96,18.98,18.94,18.95,682400.0,14.2303,14.2453,14.2153,14.2228,682400.0
2008-02-20 12:00:00,18.95,19.23,18.95,19.16,2542200.0,14.2228,14.4329,14.2228,14.3804,2542200.0
2008-02-20 12:30:00,19.17,19.19,19.11,19.11,1222400.0,14.3879,14.4029,14.3429,14.3429,1222400.0
2008-02-20 13:00:00,19.12,19.25,19.11,19.19,1364100.0,14.3504,14.4479,14.3429,14.4029,1364100.0
2008-02-20 13:30:00,19.18,19.36,19.17,19.35,1763200.0,14.3954,14.5305,14.3879,14.523,1763200.0
2008-02-20 14:00:00,19.34,19.45,19.3,19.36,2842200.0,14.5155,14.5981,14.4855,14.5305,2842200.0
2008-02-20 14:30:00,19.35,19.69,19.35,19.64,3094200.0,14.523,14.7782,14.523,14.7407,3094200.0
2008-02-20 15:00:00,19.64,19.64,19.47,19.48,1767700.0,14.7407,14.7407,14.6131,14.6206,1767700.0
2008-02-20 15:30:00,19.49,19.52,19.36,19.45,3416200.0,14.6281,14.6506,14.5305,14.5981,3416200.0
2008-02-21 09:30:00,19.56,19.84,19.5,19.71,2560700.0,14.6806,14.8908,14.6356,14.7932,2560700.0
2008-02-21 10:00:00,19.71,19.88,19.58,19.85,2474700.0,14.7932,14.9208,14.6956,14.8983,2474700.0
2008-02-21 10:30:00,19.86,19.87,19.64,19.66,1979100.0,14.9058,14.9133,14.7407,14.7557,1979100.0
2008-02-21 11:00:00,19.65,19.79,19.61,19.72,1381700.0,14.7482,14.8532,14.7181,14.8007,1381700.0
2008-02-21 11:30:00,19.72,19.77,19.67,19.74,1011900.0,14.8007,14.8382,14.7632,14.8157,1011900.0
2008-02-21 12:00:00,19.74,19.75,19.55,19.58,1100000.0,14.8157,14.8232,14.6731,14.6956,1100000.0
2008-02-21 12:30:00,19.59,19.65,19.5,19.65,1044900.0,14.7031,14.7482,14.6356,14.7482,1044900.0
2008-02-21 13:00:00,19.64,19.68,19.58,19.63,1121100.0,14.7407,14.7707,14.6956,14.7332,1121100.0
2008-02-21 13:30:00,19.63,19.63,19.46,19.46,1104200.0,14.7332,14.7332,14.6056,14.6056,1104200.0
2008-02-21 14:00:00,19.47,19.52,19.39,19.43,1263000.0,14.6131,14.6506,14.553,14.583,1263000.0
2008-02-21 14:30:00,19.43,19.45,19.32,19.36,790000.0,14.583,14.5981,14.5005,14.5305,790000.0
2008-02-21 15:00:00,19.35,19.36,19.21,19.25,1973600.0,14.523,14.5305,14.4179,14.4479,1973600.0
2008-02-21 15:30:00,19.26,19.34,19.21,19.28,2752300.0,14.4555,14.5155,14.4179,14.4705,2752300.0
2008-02-22 09:30:00,19.36,19.36,19.18,19.27,1932300.0,14.5305,14.5305,14.3954,14.463,1932300.0
2008-02-22 10:00:00,19.26,19.28,19.16,19.28,2249200.0,14.4555,14.4705,14.3804,14.4705,2249200.0
2008-02-22 10:30:00,19.29,19.41,19.21,19.31,2070900.0,14.478,14.568,14.4179,14.493,2070900.0
2008-02-22 11:00:00,19.31,19.41,19.26,19.37,1331600.0,14.493,14.568,14.4555,14.538,1331600.0
2008-02-22 11:30:00,19.38,19.42,19.34,19.4,815300.0,14.5455,14.5755,14.5155,14.5605,815300.0
2008-02-22 12:00:00,19.41,19.42,19.34,19.35,1371200.0,14.568,14.5755,14.5155,14.523,1371200.0
2008-02-22 12:30:00,19.35,19.42,19.34,19.35,1159500.0,14.523,14.5755,14.5155,14.523,1159500.0
2008-02-22 13:00:00,19.35,19.45,19.32,19.4,1426300.0,14.523,14.5981,14.5005,14.5605,1426300.0
2008-02-22 13:30:00,19.4,19.43,19.29,19.33,1319600.0,14.5605,14.583,14.478,14.508,1319600.0
2008-02-22 14:00:00,19.32,19.36,19.26,19.35,1263100.0,14.5005,14.5305,14.4555,14.523,1263100.0
2008-02-22 14:30:00,19.36,19.4,19.34,19.39,904200.0,14.5305,14.5605,14.5155,14.553,904200.0
2008-02-22 15:00:00,19.39,19.43,19.27,19.41,1509000.0,14.553,14.583,14.463,14.568,1509000.0
2008-02-22 15:30:00,19.42,19.7,19.41,19.7,4369600.0,14.5755,14.7857,14.568,14.7857,4369600.0
2008-02-25 09:30:00,19.56,19.68,19.36,19.4,1780700.0,14.6806,14.7707,14.5305,14.5605,1780700.0
2008-02-25 10:00:00,19.4,20.0,19.37,20.0,3905200.0,14.5605,15.0109,14.538,15.0109,3905200.0
2008-02-25 10:30:00,19.99,20.0,19.75,19.84,1975500.0,15.0033,15.0109,14.8232,14.8908,1975500.0
2008-02-25 11:00:00,19.84,19.85,19.71,19.73,822600.0,14.8908,14.8983,14.7932,14.8082,822600.0
2008-02-25 11:30:00,19.73,19.73,19.6,19.61,1288200.0,14.8082,14.8082,14.7106,14.7181,1288200.0
2008-02-25 12:00:00,19.61,19.66,19.44,19.5,1210000.0,14.7181,14.7557,14.5906,14.6356,1210000.0
2008-02-25 12:30:00,19.5,19.57,19.43,19.53,589900.0,14.6356,14.6881,14.583,14.6581,589900.0
2008-02-25 13:00:00,19.52,19.54,19.38,19.38,881600.0,14.6506,14.6656,14.5455,14.5455,881600.0
2008-02-25 13:30:00,19.38,19.49,19.32,19.44,949700.0,14.5455,14.6281,14.5005,14.5906,949700.0
2008-02-25 14:00:00,19.43,19.6,19.36,19.6,1685000.0,14.583,14.7106,14.5305,14.7106,1685000.0
2008-02-25 14:30:00,19.6,19.69,19.41,19.53,1434600.0,14.7106,14.7782,14.568,14.6581,1434600.0
2008-02-25 15:00:00,19.54,19.65,19.46,19.6,1136400.0,14.6656,14.7482,14.6056,14.7106,1136400.0
2008-02-25 15:30:00,19.6,19.7,19.55,19.64,1612500.0,14.7106,14.7857,14.6731,14.7407,1612500.0
2008-02-26 09:30:00,19.58,19.86,19.55,19.76,1925500.0,14.6956,14.9058,14.6731,14.8307,1925500.0
2008-02-26 10:00:00,19.76,19.78,19.55,19.57,2395800.0,14.8307,14.8457,14.6731,14.6881,2395800.0
2008-02-26 10:30:00,19.56,19.76,19.49,19.64,2506000.0,14.6806,14.8307,14.6281,14.7407,2506000.0
2008-02-26 11:00:00,19.64,19.8,19.63,19.71,1366800.0,14.7407,14.8607,14.7332,14.7932,1366800.0
2008-02-26 11:30:00,19.7,19.88,19.7,19.87,1816600.0,14.7857,14.9208,14.7857,14.9133,1816600.0
2008-02-26 12:00:00,19.87,19.99,19.8,19.97,2026300.0,14.9133,15.0033,14.8607,14.9883,2026300.0
2008-02-26 12:30:00,19.98,20.0,19.85,19.97,2132500.0,14.9958,15.0109,14.8983,14.9883,2132500.0
2008-02-26 13:00:00,19.97,20.0,19.83,19.85,1569100.0,14.9883,15.0109,14.8833,14.8983,1569100.0
2008-02-26 13:30:00,19.85,19.92,19.82,19.82,987900.0,14.8983,14.9508,14.8758,14.8758,987900.0
2008-02-26 14:00:00,19.83,19.93,19.82,19.9,1028500.0,14.8833,14.9583,14.8758,14.9358,1028500.0
2008-02-26 14:30:00,19.9,19.96,19.86,19.96,1527400.0,14.9358,14.9808,14.9058,14.9808,1527400.0
2008-02-26 15:00:00,19.95,19.96,19.79,19.88,1688800.0,14.9733,14.9808,14.8532,14.9208,1688800.0
2008-02-26 15:30:00,19.88,19.93,19.8,19.85,2659300.0,14.9208,14.9583,14.8607,14.8983,2659300.0
2008-02-27 09:30:00,19.82,19.88,19.66,19.71,2300600.0,14.8758,14.9208,14.7557,14.7932,2300600.0
2008-02-27 10:00:00,19.71,19.85,19.66,19.79,2225400.0,14.7932,14.8983,14.7557,14.8532,2225400.0
2008-02-27 10:30:00,19.79,20.08,19.78,19.91,3344100.0,14.8532,15.0709,14.8457,14.9433,3344100.0
2008-02-27 11:00:00,19.92,19.98,19.82,19.86,1780700.0,14.9508,14.9958,14.8758,14.9058,1780700.0
2008-02-27 11:30:00,19.86,20.04,19.83,20.03,864400.0,14.9058,15.0409,14.8833,15.0334,864400.0
2008-02-27 12:00:00,20.03,20.05,19.94,19.98,781700.0,15.0334,15.0484,14.9658,14.9958,781700.0
2008-02-27 12:30:00,19.99,20.07,19.98,20.02,810700.0,15.0033,15.0634,14.9958,15.0259,810700.0
2008-02-27 13:00:00,20.02,20.04,19.89,19.94,853300.0,15.0259,15.0409,14.9283,14.9658,853300.0
2008-02-27 13:30:00,19.93,19.97,19.83,19.86,947500.0,14.9583,14.9883,14.8833,14.9058,947500.0
2008-02-27 14:00:00,19.85,19.86,19.72,19.72,1260000.0,14.8983,14.9058,14.8007,14.8007,1260000.0
2008-02-27 14:30:00,19.73,20.01,19.73,20.0,2125200.0,14.8082,15.0184,14.8082,15.0109,2125200.0
2008-02-27 15:00:00,20.01,20.05,19.9,20.04,2590200.0,15.0184,15.0484,14.9358,15.0409,2590200.0
2008-02-27 15:30:00,20.04,20.16,20.03,20.1,4389300.0,15.0409,15.1309,15.0334,15.0859,4389300.0
2008-02-28 09:30:00,19.94,20.1,19.9,19.94,2184300.0,14.9658,15.0859,14.9358,14.9658,2184300.0
2008-02-28 10:00:00,19.95,20.01,19.88,20.0,2015100.0,14.9733,15.0184,14.9208,15.0109,2015100.0
2008-02-28 10:30:00,20.0,20.01,19.94,19.96,1735600.0,15.0109,15.0184,14.9658,14.9808,1735600.0
2008-02-28 11:00:00,19.96,19.97,19.62,19.66,2940800.0,14.9808,14.9883,14.7256,14.7557,2940800.0
2008-02-28 11:30:00,19.67,19.75,19.58,19.75,1998800.0,14.7632,14.8232,14.6956,14.8232,1998800.0
2008-02-28 12:00:00,19.74,19.78,19.63,19.74,2400300.0,14.8157,14.8457,14.7332,14.8157,2400300.0
2008-02-28 12:30:00,19.74,19.77,19.68,19.69,1631900.0,14.8157,14.8382,14.7707,14.7782,1631900.0
2008-02-28 13:00:00,19.69,19.82,19.66,19.67,1575200.0,14.7782,14.8758,14.7557,14.7632,1575200.0
2008-02-28 13:30:00,19.67,19.84,19.67,19.81,1126700.0,14.7632,14.8908,14.7632,14.8683,1126700.0
2008-02-28 14:00:00,19.8,19.88,19.72,19.85,1500400.0,14.8607,14.9208,14.8007,14.8983,1500400.0
2008-02-28 14:30:00,19.84,19.9,19.78,19.87,1459900.0,14.8908,14.9358,14.8457,14.9133,1459900.0
2008-02-28 15:00:00,19.87,19.87,19.78,19.82,1613900.0,14.9133,14.9133,14.8457,14.8758,1613900.0
2008-02-28 15:30:00,19.81,19.86,19.78,19.83,1507900.0,14.8683,14.9058,14.8457,14.8833,1507900.0
2008-02-29 09:30:00,19.55,19.88,19.54,19.77,2895700.0,14.6731,14.9208,14.6656,14.8382,2895700.0
2008-02-29 10:00:00,19.77,19.77,19.39,19.54,2166700.0,14.8382,14.8382,14.553,14.6656,2166700.0
2008-02-29 10:30:00,19.54,19.64,19.46,19.63,1354100.0,14.6656,14.7407,14.6056,14.7332,1354100.0
2008-02-29 11:00:00,19.63,19.68,19.58,19.61,1008800.0,14.7332,14.7707,14.6956,14.7181,1008800.0
2008-02-29 11:30:00,19.61,19.62,19.5,19.53,996500.0,14.7181,14.7256,14.6356,14.6581,996500.0
2008-02-29 12:00:00,19.54,19.62,19.47,19.59,1015400.0,14.6656,14.7256,14.6131,14.7031,1015400.0
2008-02-29 12:30:00,19.58,19.59,19.52,19.57,635900.0,14.6956,14.7031,14.6506,14.6881,635900.0
2008-02-29 13:00:00,19.57,19.6,19.47,19.5,1227700.0,14.6881,14.7106,14.6131,14.6356,1227700.0
2008-02-29 13:30:00,19.49,19.5,19.31,19.33,1830100.0,14.6281,14.6356,14.493,14.508,1830100.0
2008-02-29 14:00:00,19.33,19.4,19.28,19.37,1180000.0,14.508,14.5605,14.4705,14.538,1180000.0
2008-02-29 14:30:00,19.38,19.39,19.28,19.35,1271700.0,14.5455,14.553,14.4705,14.523,1271700.0
2008-02-29 15:00:00,19.35,19.39,19.29,19.33,2262500.0,14.523,14.553,14.478,14.508,2262500.0
2008-02-29 15:30:00,19.33,19.34,19.12,19.18,4773000.0,14.508,14.5155,14.3504,14.3954,4773000.0
2008-03-03 09:30:00,19.12,19.12,18.77,18.81,2016300.0,14.3504,14.3504,14.0877,14.1177,2016300.0
2008-03-03 10:00:00,18.81,18.99,18.8,18.93,2171100.0,14.1177,14.2528,14.1102,14.2078,2171100.0
2008-03-03 10:30:00,18.93,18.98,18.84,18.94,1743300.0,14.2078,14.2453,14.1402,14.2153,1743300.0
2008-03-03 11:00:00,18.93,18.93,18.81,18.88,1483600.0,14.2078,14.2078,14.1177,14.1702,1483600.0
2008-03-03 11:30:00,18.87,19.09,18.87,19.06,1162200.0,14.1627,14.3279,14.1627,14.3053,1162200.0
2008-03-03 12:00:00,19.07,19.14,18.96,19.09,1658300.0,14.3129,14.3654,14.2303,14.3279,1658300.0
2008-03-03 12:30:00,19.1,19.17,18.97,19.0,1622900.0,14.3354,14.3879,14.2378,14.2603,1622900.0
2008-03-03 13:00:00,19.01,19.08,18.95,18.98,962900.0,14.2678,14.3204,14.2228,14.2453,962900.0
2008-03-03 13:30:00,18.98,19.07,18.9,18.94,1415000.0,14.2453,14.3129,14.1853,14.2153,1415000.0
2008-03-03 14:00:00,18.93,18.96,18.81,18.85,1174300.0,14.2078,14.2303,14.1177,14.1477,1174300.0
2008-03-03 14:30:00,18.85,18.87,18.72,18.77,2146600.0,14.1477,14.1627,14.0502,14.0877,2146600.0
2008-03-03 15:00:00,18.77,18.91,18.76,18.83,1938300.0,14.0877,14.1928,14.0802,14.1327,1938300.0
2008-03-03 15:30:00,18.84,18.92,18.8,18.9,2282500.0,14.1402,14.2003,14.1102,14.1853,2282500.0
2008-03-04 09:30:00,19.86,19.99,19.44,19.61,6282700.0,14.9058,15.0033,14.5906,14.7181,6282700.0
2008-03-04 10:00:00,19.61,19.95,19.59,19.92,5469700.0,14.7181,14.9733,14.7031,14.9508,5469700.0
2008-03-04 10:30:00,19.92,19.93,19.6,19.65,3957700.0,14.9508,14.9583,14.7106,14.7482,3957700.0
2008-03-04 11:00:00,19.65,19.84,19.5,19.82,3720300.0,14.7482,14.8908,14.6356,14.8758,3720300.0
2008-03-04 11:30:00,19.82,19.9,19.75,19.8,3573800.0,14.8758,14.9358,14.8232,14.8607,3573800.0
2008-03-04 12:00:00,19.81,19.96,19.8,19.91,3263400.0,14.8683,14.9808,14.8607,14.9433,3263400.0
2008-03-04 12:30:00,19.91,20.16,19.9,20.01,4657200.0,14.9433,15.1309,14.9358,15.0184,4657200.0
2008-03-04 13:00:00,20.02,20.05,19.87,20.04,2164700.0,15.0259,15.0484,14.9133,15.0409,2164700.0
2008-03-04 13:30:00,20.04,20.05,19.93,20.0,3121500.0,15.0409,15.0484,14.9583,15.0109,3121500.0
2008-03-04 14:00:00,20.01,20.1,19.88,19.93,3572200.0,15.0184,15.0859,14.9208,14.9583,3572200.0
2008-03-04 14:30:00,19.92,20.06,19.87,19.96,3510100.0,14.9508,15.0559,14.9133,14.9808,3510100.0
2008-03-04 15:00:00,19.95,20.25,19.92,20.13,4891300.0,14.9733,15.1985,14.9508,15.1084,4891300.0
2008-03-04 15:30:00,20.13,20.41,20.13,20.33,6966100.0,15.1084,15.3186,15.1084,15.2585,6966100.0
2008-03-05 09:30:00,20.35,20.46,20.26,20.44,3461500.0,15.2735,15.3561,15.206,15.3411,3461500.0
2008-03-05 10:00:00,20.44,20.49,20.25,20.35,3220800.0,15.3411,15.3786,15.1985,15.2735,3220800.0
2008-03-05 10:30:00,20.35,20.49,20.28,20.46,1643200.0,15.2735,15.3786,15.221,15.3561,1643200.0
2008-03-05 11:00:00,20.47,20.49,20.4,20.45,1480500.0,15.3636,15.3786,15.3111,15.3486,1480500.0
2008-03-05 11:30:00,20.44,20.49,20.35,20.38,1789100.0,15.3411,15.3786,15.2735,15.2961,1789100.0
2008-03-05 12:00:00,20.38,20.5,20.33,20.39,3716400.0,15.2961,15.3861,15.2585,15.3036,3716400.0
2008-03-05 12:30:00,20.4,20.45,20.34,20.42,2206200.0,15.3111,15.3486,15.266,15.3261,2206200.0
2008-03-05 13:00:00,20.42,20.44,20.3,20.33,1584300.0,15.3261,15.3411,15.236,15.2585,1584300.0
2008-03-05 13:30:00,20.33,20.33,20.14,20.29,2945800.0,15.2585,15.2585,15.1159,15.2285,2945800.0
2008-03-05 14:00:00,20.29,20.46,20.25,20.4,2421300.0,15.2285,15.3561,15.1985,15.3111,2421300.0
2008-03-05 14:30:00,20.41,20.5,20.4,20.47,1808700.0,15.3186,15.3861,15.3111,15.3636,1808700.0
2008-03-05 15:00:00,20.48,20.49,20.44,20.45,2070600.0,15.3711,15.3786,15.3411,15.3486,2070600.0
2008-03-05 15:30:00,20.45,20.5,20.44,20.5,2695600.0,15.3486,15.3861,15.3411,15.3861,2695600.0
2008-03-06 09:30:00,20.39,20.49,20.3,20.34,1817000.0,15.3036,15.3786,15.236,15.266,1817000.0
2008-03-06 10:00:00,20.35,20.47,20.26,20.37,2223200.0,15.2735,15.3636,15.206,15.2886,2223200.0
2008-03-06 10:30:00,20.38,20.41,20.26,20.32,1279400.0,15.2961,15.3186,15.206,15.251,1279400.0
2008-03-06 11:00:00,20.33,20.34,20.12,20.14,1037800.0,15.2585,15.266,15.1009,15.1159,1037800.0
2008-03-06 11:30:00,20.14,20.31,20.11,20.3,1183600.0,15.1159,15.2435,15.0934,15.236,1183600.0
2008-03-06 12:00:00,20.3,20.31,20.02,20.04,1548700.0,15.236,15.2435,15.0259,15.0409,1548700.0
2008-03-06 12:30:00,20.05,20.11,19.92,19.93,2656600.0,15.0484,15.0934,14.9508,14.9583,2656600.0
2008-03-06 13:00:00,19.93,19.97,19.85,19.87,1926400.0,14.9583,14.9883,14.8983,14.9133,1926400.0
2008-03-06 13:30:00,19.87,20.01,19.84,19.97,1686100.0,14.9133,15.0184,14.8908,14.9883,1686100.0
2008-03-06 14:00:00,19.98,20.07,19.96,20.03,2107400.0,14.9958,15.0634,14.9808,15.0334,2107400.0
2008-03-06 14:30:00,20.04,20.19,20.02,20.09,1753800.0,15.0409,15.1535,15.0259,15.0784,1753800.0
2008-03-06 15:00:00,20.1,20.28,20.02,20.27,3074100.0,15.0859,15.221,15.0259,15.2135,3074100.0
2008-03-06 15:30:00,20.26,20.32,20.12,20.14,4473900.0,15.206,15.251,15.1009,15.1159,4473900.0
2008-03-07 09:30:00,20.02,20.49,20.0,20.43,3066600.0,15.0259,15.3786,15.0109,15.3336,3066600.0
2008-03-07 10:00:00,20.43,20.49,20.4,20.45,2263600.0,15.3336,15.3786,15.3111,15.3486,2263600.0
2008-03-07 10:30:00,20.46,20.5,20.36,20.38,1489000.0,15.3561,15.3861,15.2811,15.2961,1489000.0
2008-03-07 11:00:00,20.37,20.38,20.18,20.2,1815400.0,15.2886,15.2961,15.146,15.161,1815400.0
2008-03-07 11:30:00,20.2,20.28,20.05,20.08,1566800.0,15.161,15.221,15.0484,15.0709,1566800.0
2008-03-07 12:00:00,20.08,20.11,19.97,20.01,1704100.0,15.0709,15.0934,14.9883,15.0184,1704100.0
2008-03-07 12:30:00,20.02,20.16,19.96,20.09,1122100.0,15.0259,15.1309,14.9808,15.0784,1122100.0
2008-03-07 13:00:00,20.09,20.09,19.91,19.97,986600.0,15.0784,15.0784,14.9433,14.9883,986600.0
2008-03-07 13:30:00,19.97,19.97,19.82,19.88,1351000.0,14.9883,14.9883,14.8758,14.9208,1351000.0
2008-03-07 14:00:00,19.87,20.01,19.75,19.79,1455300.0,14.9133,15.0184,14.8232,14.8532,1455300.0
2008-03-07 14:30:00,19.79,20.15,19.75,20.14,2183700.0,14.8532,15.1234,14.8232,15.1159,2183700.0
2008-03-07 15:00:00,20.14,20.27,20.02,20.12,3294200.0,15.1159,15.2135,15.0259,15.1009,3294200.0
2008-03-07 15:30:00,20.12,20.18,20.02,20.13,2808100.0,15.1009,15.146,15.0259,15.1084,2808100.0
2008-03-10 09:30:00,20.25,20.44,20.23,20.36,2091700.0,15.1985,15.3411,15.1835,15.2811,2091700.0
2008-03-10 10:00:00,20.37,20.43,20.27,20.38,1416400.0,15.2886,15.3336,15.2135,15.2961,1416400.0
2008-03-10 10:30:00,20.38,20.43,20.34,20.35,1777400.0,15.2961,15.3336,15.266,15.2735,1777400.0
2008-03-10 11:00:00,20.36,20.45,20.35,20.4,1907500.0,15.2811,15.3486,15.2735,15.3111,1907500.0
2008-03-10 11:30:00,20.41,20.41,20.29,20.35,2288400.0,15.3186,15.3186,15.2285,15.2735,2288400.0
2008-03-10 12:00:00,20.36,20.46,20.3,20.35,1864900.0,15.2811,15.3561,15.236,15.2735,1864900.0
2008-03-10 12:30:00,20.35,20.44,20.31,20.41,1215800.0,15.2735,15.3411,15.2435,15.3186,1215800.0
2008-03-10 13:00:00,20.41,20.45,20.33,20.36,705000.0,15.3186,15.3486,15.2585,15.2811,705000.0
2008-03-10 13:30:00,20.35,20.38,20.3,20.3,1426700.0,15.2735,15.2961,15.236,15.236,1426700.0
2008-03-10 14:00:00,20.3,20.36,20.25,20.32,2069500.0,15.236,15.2811,15.1985,15.251,2069500.0
2008-03-10 14:30:00,20.32,20.4,20.26,20.3,1566700.0,15.251,15.3111,15.206,15.236,1566700.0
2008-03-10 15:00:00,20.29,20.44,20.27,20.43,2316100.0,15.2285,15.3411,15.2135,15.3336,2316100.0
2008-03-10 15:30:00,20.43,20.44,20.32,20.32,3813300.0,15.3336,15.3411,15.251,15.251,3813300.0
2008-03-11 09:30:00,20.46,20.7,20.44,20.58,4044300.0,15.3561,15.5362,15.3411,15.4462,4044300.0
2008-03-11 10:00:00,20.58,20.75,20.45,20.71,2440100.0,15.4462,15.5738,15.3486,15.5437,2440100.0
2008-03-11 10:30:00,20.71,20.72,20.62,20.71,1429800.0,15.5437,15.5512,15.4762,15.5437,1429800.0
2008-03-11 11:00:00,20.71,20.75,20.65,20.75,1942200.0,15.5437,15.5738,15.4987,15.5738,1942200.0
2008-03-11 11:30:00,20.75,20.83,20.5,20.58,2419900.0,15.5738,15.6338,15.3861,15.4462,2419900.0
2008-03-11 12:00:00,20.58,20.66,20.54,20.59,1655100.0,15.4462,15.5062,15.4161,15.4537,1655100.0
2008-03-11 12:30:00,20.58,20.64,20.52,20.62,1593800.0,15.4462,15.4912,15.4011,15.4762,1593800.0
2008-03-11 13:00:00,20.62,20.68,20.51,20.67,1369200.0,15.4762,15.5212,15.3936,15.5137,1369200.0
2008-03-11 13:30:00,20.67,20.82,20.66,20.78,1669700.0,15.5137,15.6263,15.5062,15.5963,1669700.0
2008-03-11 14:00:00,20.79,20.83,20.69,20.72,1486400.0,15.6038,15.6338,15.5287,15.5512,1486400.0
2008-03-11 14:30:00,20.71,20.88,20.7,20.87,2227400.0,15.5437,15.6713,15.5362,15.6638,2227400.0
2008-03-11 15:00:00,20.86,20.97,20.83,20.95,2437100.0,15.6563,15.7389,15.6338,15.7239,2437100.0
2008-03-11 15:30:00,20.95,20.96,20.82,20.95,4261200.0,15.7239,15.7314,15.6263,15.7239,4261200.0
2008-03-12 09:30:00,20.92,20.99,20.74,20.91,2704300.0,15.7014,15.7539,15.5663,15.6938,2704300.0
2008-03-12 10:00:00,20.9,20.93,20.83,20.87,1638800.0,15.6863,15.7089,15.6338,15.6638,1638800.0
2008-03-12 10:30:00,20.88,21.0,20.87,20.96,2696600.0,15.6713,15.7614,15.6638,15.7314,2696600.0
2008-03-12 11:00:00,20.96,21.05,20.93,21.02,3828500.0,15.7314,15.7989,15.7089,15.7764,3828500.0
2008-03-12 11:30:00,21.03,21.06,20.95,20.96,2652300.0,15.7839,15.8064,15.7239,15.7314,2652300.0
2008-03-12 12:00:00,20.97,21.0,20.89,20.89,1148100.0,15.7389,15.7614,15.6788,15.6788,1148100.0
2008-03-12 12:30:00,20.89,20.98,20.85,20.88,1327300.0,15.6788,15.7464,15.6488,15.6713,1327300.0
2008-03-12 13:00:00,20.89,20.98,20.87,20.92,1196700.0,15.6788,15.7464,15.6638,15.7014,1196700.0
2008-03-12 13:30:00,20.92,20.97,20.87,20.91,1798800.0,15.7014,15.7389,15.6638,15.6938,1798800.0
2008-03-12 14:00:00,20.9,20.92,20.85,20.92,1476800.0,15.6863,15.7014,15.6488,15.7014,1476800.0
2008-03-12 14:30:00,20.91,21.03,20.91,20.99,1110000.0,15.6938,15.7839,15.6938,15.7539,1110000.0
2008-03-12 15:00:00,21.0,21.05,20.96,21.0,1790900.0,15.7614,15.7989,15.7314,15.7614,1790900.0
2008-03-12 15:30:00,21.0,21.08,20.94,21.0,5275700.0,15.7614,15.8214,15.7164,15.7614,5275700.0
2008-03-13 09:30:00,20.66,20.88,20.64,20.84,1798500.0,15.5062,15.6713,15.4912,15.6413,1798500.0
2008-03-13 10:00:00,20.84,20.99,20.8,20.91,1965200.0,15.6413,15.7539,15.6113,15.6938,1965200.0
2008-03-13 10:30:00,20.91,20.93,20.73,20.77,2429000.0,15.6938,15.7089,15.5588,15.5888,2429000.0
2008-03-13 11:00:00,20.77,20.93,20.72,20.84,3218000.0,15.5888,15.7089,15.5512,15.6413,3218000.0
2008-03-13 11:30:00,20.83,20.85,20.71,20.81,2811900.0,15.6338,15.6488,15.5437,15.6188,2811900.0
2008-03-13 12:00:00,20.82,20.9,20.81,20.86,3445800.0,15.6263,15.6863,15.6188,15.6563,3445800.0
2008-03-13 12:30:00,20.86,20.9,20.78,20.81,1424400.0,15.6563,15.6863,15.5963,15.6188,1424400.0
2008-03-13 13:00:00,20.8,20.98,20.8,20.96,2781200.0,15.6113,15.7464,15.6113,15.7314,2781200.0
2008-03-13 13:30:00,20.96,21.09,20.93,21.05,3501400.0,15.7314,15.8289,15.7089,15.7989,3501400.0
2008-03-13 14:00:00,21.05,21.18,21.01,21.16,3062300.0,15.7989,15.8965,15.7689,15.8815,3062300.0
2008-03-13 14:30:00,21.16,21.18,20.99,21.06,2321300.0,15.8815,15.8965,15.7539,15.8064,2321300.0
2008-03-13 15:00:00,21.06,21.12,21.02,21.08,2201300.0,15.8064,15.8515,15.7764,15.8214,2201300.0
2008-03-13 15:30:00,21.07,21.17,21.03,21.05,2602700.0,15.8139,15.889,15.7839,15.7989,2602700.0
2008-03-14 09:30:00,21.12,21.16,20.8,20.86,3240800.0,15.8515,15.8815,15.6113,15.6563,3240800.0
2008-03-14 10:00:00,20.87,21.06,20.71,20.89,3433800.0,15.6638,15.8064,15.5437,15.6788,3433800.0
2008-03-14 10:30:00,20.89,21.02,20.76,20.93,2248100.0,15.6788,15.7764,15.5813,15.7089,2248100.0
2008-03-14 11:00:00,20.93,20.97,20.75,20.79,1416700.0,15.7089,15.7389,15.5738,15.6038,1416700.0
2008-03-14 11:30:00,20.79,20.88,20.7,20.71,1422600.0,15.6038,15.6713,15.5362,15.5437,1422600.0
2008-03-14 12:00:00,20.71,20.85,20.7,20.77,1740800.0,15.5437,15.6488,15.5362,15.5888,1740800.0
2008-03-14 12:30:00,20.77,20.79,20.6,20.69,2417500.0,15.5888,15.6038,15.4612,15.5287,2417500.0
2008-03-14 13:00:00,20.69,20.7,20.53,20.59,1446500.0,15.5287,15.5362,15.4086,15.4537,1446500.0
2008-03-14 13:30:00,20.59,20.63,20.5,20.5,1109900.0,15.4537,15.4837,15.3861,15.3861,1109900.0
2008-03-14 14:00:00,20.5,20.55,20.37,20.39,2178300.0,15.3861,15.4237,15.2886,15.3036,2178300.0
2008-03-14 14:30:00,20.38,20.47,20.29,20.38,2844800.0,15.2961,15.3636,15.2285,15.2961,2844800.0
2008-03-14 15:00:00,20.38,20.67,20.35,20.61,3482500.0,15.2961,15.5137,15.2735,15.4687,3482500.0
2008-03-14 15:30:00,20.62,20.71,20.52,20.58,5477200.0,15.4762,15.5437,15.4011,15.4462,5477200.0
2008-03-17 09:30:00,20.33,20.5,20.05,20.26,3082200.0,15.2585,15.3861,15.0484,15.206,3082200.0
2008-03-17 10:00:00,20.26,20.71,20.24,20.66,2655400.0,15.206,15.5437,15.191,15.5062,2655400.0
2008-03-17 10:30:00,20.66,20.72,20.53,20.56,1850700.0,15.5062,15.5512,15.4086,15.4312,1850700.0
2008-03-17 11:00:00,20.56,20.64,20.42,20.47,1649900.0,15.4312,15.4912,15.3261,15.3636,1649900.0
2008-03-17 11:30:00,20.47,20.57,20.45,20.45,1019700.0,15.3636,15.4387,15.3486,15.3486,1019700.0
2008-03-17 12:00:00,20.46,20.52,20.4,20.44,1425200.0,15.3561,15.4011,15.3111,15.3411,1425200.0
2008-03-17 12:30:00,20.44,20.45,20.31,20.43,1640200.0,15.3411,15.3486,15.2435,15.3336,1640200.0
2008-03-17 13:00:00,20.44,20.46,20.32,20.43,1335500.0,15.3411,15.3561,15.251,15.3336,1335500.0
2008-03-17 13:30:00,20.43,20.54,20.41,20.52,1757900.0,15.3336,15.4161,15.3186,15.4011,1757900.0
2008-03-17 14:00:00,20.52,20.56,20.39,20.45,2137300.0,15.4011,15.4312,15.3036,15.3486,2137300.0
2008-03-17 14:30:00,20.44,20.67,20.43,20.57,1813100.0,15.3411,15.5137,15.3336,15.4387,1813100.0
2008-03-17 15:00:00,20.57,20.79,20.53,20.71,2728000.0,15.4387,15.6038,15.4086,15.5437,2728000.0
2008-03-17 15:30:00,20.71,20.8,20.64,20.64,3370700.0,15.5437,15.6113,15.4912,15.4912,3370700.0
2008-03-18 09:30:00,21.09,21.25,21.02,21.05,3139700.0,15.8289,15.949,15.7764,15.7989,3139700.0
2008-03-18 10:00:00,21.05,21.19,21.03,21.12,2210400.0,15.7989,15.904,15.7839,15.8515,2210400.0
2008-03-18 10:30:00,21.12,21.16,21.06,21.15,1589000.0,15.8515,15.8815,15.8064,15.874,1589000.0
2008-03-18 11:00:00,21.15,21.19,21.03,21.16,2271100.0,15.874,15.904,15.7839,15.8815,2271100.0
2008-03-18 11:30:00,21.15,21.19,21.11,21.15,1469800.0,15.874,15.904,15.844,15.874,1469800.0
2008-03-18 12:00:00,21.15,21.17,21.12,21.15,1915300.0,15.874,15.889,15.8515,15.874,1915300.0
2008-03-18 12:30:00,21.15,21.19,21.13,21.18,1424800.0,15.874,15.904,15.859,15.8965,1424800.0
2008-03-18 13:00:00,21.19,21.25,21.18,21.2,1954400.0,15.904,15.949,15.8965,15.9115,1954400.0
2008-03-18 13:30:00,21.21,21.32,21.2,21.3,1739300.0,15.919,16.0016,15.9115,15.9866,1739300.0
2008-03-18 14:00:00,21.3,21.31,21.1,21.25,3829100.0,15.9866,15.9941,15.8365,15.949,3829100.0
2008-03-18 14:30:00,21.24,21.45,21.15,21.44,4025200.0,15.9415,16.0991,15.874,16.0916,4025200.0
2008-03-18 15:00:00,21.44,21.5,21.38,21.48,3589700.0,16.0916,16.1367,16.0466,16.1217,3589700.0
2008-03-18 15:30:00,21.48,21.59,21.46,21.54,5086900.0,16.1217,16.2042,16.1066,16.1667,5086900.0
2008-03-19 09:30:00,21.6,21.65,21.45,21.51,3455600.0,16.2117,16.2493,16.0991,16.1442,3455600.0
2008-03-19 10:00:00,21.51,21.6,21.34,21.37,3165300.0,16.1442,16.2117,16.0166,16.0391,3165300.0
2008-03-19 10:30:00,21.36,21.37,21.09,21.11,2365300.0,16.0316,16.0391,15.8289,15.844,2365300.0
2008-03-19 11:00:00,21.1,21.28,20.98,21.24,2290400.0,15.8365,15.9715,15.7464,15.9415,2290400.0
2008-03-19 11:30:00,21.23,21.4,21.23,21.38,1816100.0,15.934,16.0616,15.934,16.0466,1816100.0
2008-03-19 12:00:00,21.38,21.48,21.27,21.28,1977400.0,16.0466,16.1217,15.964,15.9715,1977400.0
2008-03-19 12:30:00,21.28,21.32,21.14,21.21,999400.0,15.9715,16.0016,15.8665,15.919,999400.0
2008-03-19 13:00:00,21.21,21.26,21.16,21.2,1417200.0,15.919,15.9565,15.8815,15.9115,1417200.0
2008-03-19 13:30:00,21.2,21.23,21.01,21.05,2016800.0,15.9115,15.934,15.7689,15.7989,2016800.0
2008-03-19 14:00:00,21.05,21.08,20.94,21.03,1750000.0,15.7989,15.8214,15.7164,15.7839,1750000.0
2008-03-19 14:30:00,21.03,21.04,20.85,21.03,1800000.0,15.7839,15.7914,15.6488,15.7839,1800000.0
2008-03-19 15:00:00,21.03,21.17,20.96,20.98,2086200.0,15.7839,15.889,15.7314,15.7464,2086200.0
2008-03-19 15:30:00,20.97,21.01,20.67,20.69,4561800.0,15.7389,15.7689,15.5137,15.5287,4561800.0
2008-03-20 09:30:00,21.0,21.0,20.75,20.87,4948000.0,15.7614,15.7614,15.5738,15.6638,4948000.0
2008-03-20 10:00:00,20.87,21.09,20.81,20.94,2005900.0,15.6638,15.8289,15.6188,15.7164,2005900.0
2008-03-20 10:30:00,20.94,20.99,20.84,20.85,1376600.0,15.7164,15.7539,15.6413,15.6488,1376600.0
2008-03-20 11:00:00,20.85,20.95,20.78,20.9,1174800.0,15.6488,15.7239,15.5963,15.6863,1174800.0
2008-03-20 11:30:00,20.9,20.9,20.67,20.69,1074500.0,15.6863,15.6863,15.5137,15.5287,1074500.0
2008-03-20 12:00:00,20.7,20.81,20.7,20.77,763600.0,15.5362,15.6188,15.5362,15.5888,763600.0
2008-03-20 12:30:00,20.78,20.79,20.68,20.69,687600.0,15.5963,15.6038,15.5212,15.5287,687600.0
2008-03-20 13:00:00,20.7,20.8,20.69,20.8,712500.0,15.5362,15.6113,15.5287,15.6113,712500.0
2008-03-20 13:30:00,20.79,20.89,20.79,20.84,1168900.0,15.6038,15.6788,15.6038,15.6413,1168900.0
2008-03-20 14:00:00,20.83,20.9,20.8,20.89,1783300.0,15.6338,15.6863,15.6113,15.6788,1783300.0
2008-03-20 14:30:00,20.89,20.98,20.87,20.97,1165200.0,15.6788,15.7464,15.6638,15.7389,1165200.0
2008-03-20 15:00:00,20.96,21.07,20.94,20.96,1326500.0,15.7314,15.8139,15.7164,15.7314,1326500.0
2008-03-20 15:30:00,20.97,21.11,20.93,21.05,2780800.0,15.7389,15.844,15.7089,15.7989,2780800.0
2008-03-24 09:30:00,21.05,21.19,20.91,20.95,2439400.0,15.7989,15.904,15.6938,15.7239,2439400.0
2008-03-24 10:00:00,20.95,21.32,20.94,21.31,3210900.0,15.7239,16.0016,15.7164,15.9941,3210900.0
2008-03-24 10:30:00,21.31,21.42,21.25,21.26,2038400.0,15.9941,16.0766,15.949,15.9565,2038400.0
2008-03-24 11:00:00,21.25,21.26,21.08,21.2,1496000.0,15.949,15.9565,15.8214,15.9115,1496000.0
2008-03-24 11:30:00,21.2,21.26,21.17,21.25,796800.0,15.9115,15.9565,15.889,15.949,796800.0
2008-03-24 12:00:00,21.25,21.25,21.17,21.21,762800.0,15.949,15.949,15.889,15.919,762800.0
2008-03-24 12:30:00,21.21,21.22,21.12,21.12,756100.0,15.919,15.9265,15.8515,15.8515,756100.0
2008-03-24 13:00:00,21.13,21.2,21.1,21.18,745200.0,15.859,15.9115,15.8365,15.8965,745200.0
2008-03-24 13:30:00,21.17,21.2,21.09,21.18,822500.0,15.889,15.9115,15.8289,15.8965,822500.0
2008-03-24 14:00:00,21.18,21.19,21.1,21.19,970100.0,15.8965,15.904,15.8365,15.904,970100.0
2008-03-24 14:30:00,21.19,21.19,20.97,20.99,2008900.0,15.904,15.904,15.7389,15.7539,2008900.0
2008-03-24 15:00:00,20.99,21.09,20.97,21.03,1954600.0,15.7539,15.8289,15.7389,15.7839,1954600.0
2008-03-24 15:30:00,21.03,21.08,20.9,20.99,3701400.0,15.7839,15.8214,15.6863,15.7539,3701400.0
2008-03-25 09:30:00,20.97,20.97,20.54,20.55,2869500.0,15.7389,15.7389,15.4161,15.4237,2869500.0
2008-03-25 10:00:00,20.55,20.66,20.5,20.54,2902800.0,15.4237,15.5062,15.3861,15.4161,2902800.0
2008-03-25 10:30:00,20.54,20.58,20.36,20.37,3462700.0,15.4161,15.4462,15.2811,15.2886,3462700.0
2008-03-25 11:00:00,20.38,20.58,20.35,20.58,1807000.0,15.2961,15.4462,15.2735,15.4462,1807000.0
2008-03-25 11:30:00,20.57,20.64,20.56,20.62,1528900.0,15.4387,15.4912,15.4312,15.4762,1528900.0
2008-03-25 12:00:00,20.62,20.75,20.59,20.72,1484100.0,15.4762,15.5738,15.4537,15.5512,1484100.0
2008-03-25 12:30:00,20.72,20.81,20.66,20.74,930800.0,15.5512,15.6188,15.5062,15.5663,930800.0
2008-03-25 13:00:00,20.74,20.77,20.7,20.72,834100.0,15.5663,15.5888,15.5362,15.5512,834100.0
2008-03-25 13:30:00,20.72,20.81,20.68,20.79,1035500.0,15.5512,15.6188,15.5212,15.6038,1035500.0
2008-03-25 14:00:00,20.79,20.8,20.74,20.78,829200.0,15.6038,15.6113,15.5663,15.5963,829200.0
2008-03-25 14:30:00,20.77,20.78,20.65,20.76,1966000.0,15.5888,15.5963,15.4987,15.5813,1966000.0
2008-03-25 15:00:00,20.76,20.82,20.7,20.81,1937200.0,15.5813,15.6263,15.5362,15.6188,1937200.0
2008-03-25 15:30:00,20.8,20.82,20.63,20.65,2449600.0,15.6113,15.6263,15.4837,15.4987,2449600.0
2008-03-26 09:30:00,20.41,20.54,20.2,20.28,3061300.0,15.3186,15.4161,15.161,15.221,3061300.0
2008-03-26 10:00:00,20.28,20.3,20.13,20.14,3068000.0,15.221,15.236,15.1084,15.1159,3068000.0
2008-03-26 10:30:00,20.14,20.14,19.93,19.99,2966000.0,15.1159,15.1159,14.9583,15.0033,2966000.0
2008-03-26 11:00:00,19.99,20.14,19.95,20.13,2239500.0,15.0033,15.1159,14.9733,15.1084,2239500.0
2008-03-26 11:30:00,20.13,20.2,20.1,20.16,1726300.0,15.1084,15.161,15.0859,15.1309,1726300.0
2008-03-26 12:00:00,20.15,20.27,20.14,20.2,1442300.0,15.1234,15.2135,15.1159,15.161,1442300.0
2008-03-26 12:30:00,20.21,20.22,20.15,20.16,976900.0,15.1685,15.176,15.1234,15.1309,976900.0
2008-03-26 13:00:00,20.17,20.21,20.15,20.21,894200.0,15.1384,15.1685,15.1234,15.1685,894200.0
2008-03-26 13:30:00,20.2,20.28,20.19,20.27,1204900.0,15.161,15.221,15.1535,15.2135,1204900.0
2008-03-26 14:00:00,20.27,20.36,20.2,20.32,1756800.0,15.2135,15.2811,15.161,15.251,1756800.0
2008-03-26 14:30:00,20.32,20.46,20.3,20.46,1402900.0,15.251,15.3561,15.236,15.3561,1402900.0
2008-03-26 15:00:00,20.46,20.47,20.25,20.25,2389400.0,15.3561,15.3636,15.1985,15.1985,2389400.0
2008-03-26 15:30:00,20.26,20.37,20.22,20.32,3332500.0,15.206,15.2886,15.176,15.251,3332500.0
2008-03-27 09:30:00,20.36,20.4,20.13,20.25,2261300.0,15.2811,15.3111,15.1084,15.1985,2261300.0
2008-03-27 10:00:00,20.25,20.26,20.14,20.15,1227300.0,15.1985,15.206,15.1159,15.1234,1227300.0
2008-03-27 10:30:00,20.15,20.22,20.15,20.16,1529700.0,15.1234,15.176,15.1234,15.1309,1529700.0
2008-03-27 11:00:00,20.16,20.16,20.03,20.05,2368500.0,15.1309,15.1309,15.0334,15.0484,2368500.0
2008-03-27 11:30:00,20.05,20.1,20.04,20.07,1682100.0,15.0484,15.0859,15.0409,15.0634,1682100.0
2008-03-27 12:00:00,20.07,20.13,20.04,20.13,1686300.0,15.0634,15.1084,15.0409,15.1084,1686300.0
2008-03-27 12:30:00,20.13,20.18,20.1,20.11,1133700.0,15.1084,15.146,15.0859,15.0934,1133700.0
2008-03-27 13:00:00,20.11,20.15,20.1,20.1,790600.0,15.0934,15.1234,15.0859,15.0859,790600.0
2008-03-27 13:30:00,20.11,20.15,20.04,20.1,1221900.0,15.0934,15.1234,15.0409,15.0859,1221900.0
2008-03-27 14:00:00,20.09,20.1,20.02,20.03,1558500.0,15.0784,15.0859,15.0259,15.0334,1558500.0
2008-03-27 14:30:00,20.03,20.19,20.03,20.1,878100.0,15.0334,15.1535,15.0334,15.0859,878100.0
2008-03-27 15:00:00,20.11,20.17,20.09,20.14,2261700.0,15.0934,15.1384,15.0784,15.1159,2261700.0
2008-03-27 15:30:00,20.14,20.14,19.98,19.98,2404400.0,15.1159,15.1159,14.9958,14.9958,2404400.0
2008-03-28 09:30:00,20.05,20.06,19.71,19.81,3725000.0,15.0484,15.0559,14.7932,14.8683,3725000.0
2008-03-28 10:00:00,19.81,19.95,19.68,19.7,4597900.0,14.8683,14.9733,14.7707,14.7857,4597900.0
2008-03-28 10:30:00,19.69,19.75,19.65,19.72,2627600.0,14.7782,14.8232,14.7482,14.8007,2627600.0
2008-03-28 11:00:00,19.73,19.8,19.69,19.8,1139100.0,14.8082,14.8607,14.7782,14.8607,1139100.0
2008-03-28 11:30:00,19.79,19.95,19.79,19.89,1564300.0,14.8532,14.9733,14.8532,14.9283,1564300.0
2008-03-28 12:00:00,19.89,19.93,19.82,19.93,1287900.0,14.9283,14.9583,14.8758,14.9583,1287900.0
2008-03-28 12:30:00,19.92,19.93,19.84,19.89,1160300.0,14.9508,14.9583,14.8908,14.9283,1160300.0
2008-03-28 13:00:00,19.88,19.95,19.88,19.9,1335300.0,14.9208,14.9733,14.9208,14.9358,1335300.0
2008-03-28 13:30:00,19.91,19.92,19.8,19.81,1854100.0,14.9433,14.9508,14.8607,14.8683,1854100.0
2008-03-28 14:00:00,19.81,19.86,19.73,19.73,1483600.0,14.8683,14.9058,14.8082,14.8082,1483600.0
2008-03-28 14:30:00,19.73,19.78,19.6,19.67,2828400.0,14.8082,14.8457,14.7106,14.7632,2828400.0
2008-03-28 15:00:00,19.68,19.72,19.57,19.68,1597800.0,14.7707,14.8007,14.6881,14.7707,1597800.0
2008-03-28 15:30:00,19.67,19.69,19.5,19.56,3787300.0,14.7632,14.7782,14.6356,14.6806,3787300.0
2008-03-31 09:30:00,19.6,19.73,19.46,19.71,2791100.0,14.7106,14.8082,14.6056,14.7932,2791100.0
2008-03-31 10:00:00,19.71,19.71,19.51,19.54,1825000.0,14.7932,14.7932,14.6431,14.6656,1825000.0
2008-03-31 10:30:00,19.54,19.55,19.43,19.5,2071800.0,14.6656,14.6731,14.583,14.6356,2071800.0
2008-03-31 11:00:00,19.5,19.54,19.43,19.51,911100.0,14.6356,14.6656,14.583,14.6431,911100.0
2008-03-31 11:30:00,19.51,19.62,19.5,19.6,1695000.0,14.6431,14.7256,14.6356,14.7106,1695000.0
2008-03-31 12:00:00,19.6,19.67,19.58,19.62,933700.0,14.7106,14.7632,14.6956,14.7256,933700.0
2008-03-31 12:30:00,19.62,19.7,19.61,19.7,715800.0,14.7256,14.7857,14.7181,14.7857,715800.0
2008-03-31 13:00:00,19.7,19.71,19.59,19.6,1290600.0,14.7857,14.7932,14.7031,14.7106,1290600.0
2008-03-31 13:30:00,19.6,19.61,19.46,19.49,2037700.0,14.7106,14.7181,14.6056,14.6281,2037700.0
2008-03-31 14:00:00,19.49,19.53,19.46,19.52,991100.0,14.6281,14.6581,14.6056,14.6506,991100.0
2008-03-31 14:30:00,19.51,19.55,19.38,19.45,1336100.0,14.6431,14.6731,14.5455,14.5981,1336100.0
2008-03-31 15:00:00,19.45,19.45,19.38,19.4,1592800.0,14.5981,14.5981,14.5455,14.5605,1592800.0
2008-03-31 15:30:00,19.4,19.51,19.39,19.5,3039900.0,14.5605,14.6431,14.553,14.6356,3039900.0
2008-04-01 09:30:00,19.78,20.03,19.73,19.93,2690800.0,14.8457,15.0334,14.8082,14.9583,2690800.0
2008-04-01 10:00:00,19.93,20.01,19.83,19.89,2172500.0,14.9583,15.0184,14.8833,14.9283,2172500.0
2008-04-01 10:30:00,19.88,20.06,19.88,20.04,2077500.0,14.9208,15.0559,14.9208,15.0409,2077500.0
2008-04-01 11:00:00,20.04,20.15,20.04,20.08,1732700.0,15.0409,15.1234,15.0409,15.0709,1732700.0
2008-04-01 11:30:00,20.08,20.25,20.08,20.24,1731500.0,15.0709,15.1985,15.0709,15.191,1731500.0
2008-04-01 12:00:00,20.23,20.25,20.19,20.19,1482400.0,15.1835,15.1985,15.1535,15.1535,1482400.0
2008-04-01 12:30:00,20.2,20.2,20.03,20.06,1450300.0,15.161,15.161,15.0334,15.0559,1450300.0
2008-04-01 13:00:00,20.06,20.14,20.01,20.12,1200800.0,15.0559,15.1159,15.0184,15.1009,1200800.0
2008-04-01 13:30:00,20.12,20.16,19.98,19.99,1226400.0,15.1009,15.1309,14.9958,15.0033,1226400.0
2008-04-01 14:00:00,19.99,20.1,19.97,20.02,988400.0,15.0033,15.0859,14.9883,15.0259,988400.0
2008-04-01 14:30:00,20.02,20.17,20.02,20.09,1862300.0,15.0259,15.1384,15.0259,15.0784,1862300.0
2008-04-01 15:00:00,20.09,20.14,20.03,20.04,1781000.0,15.0784,15.1159,15.0334,15.0409,1781000.0
2008-04-01 15:30:00,20.04,20.1,19.96,20.1,3894500.0,15.0409,15.0859,14.9808,15.0859,3894500.0
2008-04-02 09:30:00,20.48,20.5,20.23,20.37,4467400.0,15.3711,15.3861,15.1835,15.2886,4467400.0
2008-04-02 10:00:00,20.36,20.55,20.32,20.54,2976300.0,15.2811,15.4237,15.251,15.4161,2976300.0
2008-04-02 10:30:00,20.54,20.82,20.53,20.67,4283800.0,15.4161,15.6263,15.4086,15.5137,4283800.0
2008-04-02 11:00:00,20.66,20.7,20.53,20.6,1604800.0,15.5062,15.5362,15.4086,15.4612,1604800.0
2008-04-02 11:30:00,20.6,20.74,20.57,20.74,1417400.0,15.4612,15.5663,15.4387,15.5663,1417400.0
2008-04-02 12:00:00,20.74,20.79,20.62,20.63,1492200.0,15.5663,15.6038,15.4762,15.4837,1492200.0
2008-04-02 12:30:00,20.63,20.69,20.55,20.62,1540100.0,15.4837,15.5287,15.4237,15.4762,1540100.0
2008-04-02 13:00:00,20.62,20.63,20.54,20.62,1011200.0,15.4762,15.4837,15.4161,15.4762,1011200.0
2008-04-02 13:30:00,20.62,20.65,20.58,20.64,1458000.0,15.4762,15.4987,15.4462,15.4912,1458000.0
2008-04-02 14:00:00,20.64,20.66,20.58,20.58,1171300.0,15.4912,15.5062,15.4462,15.4462,1171300.0
2008-04-02 14:30:00,20.58,20.62,20.51,20.56,2154600.0,15.4462,15.4762,15.3936,15.4312,2154600.0
2008-04-02 15:00:00,20.56,20.58,20.47,20.58,2031100.0,15.4312,15.4462,15.3636,15.4462,2031100.0
2008-04-02 15:30:00,20.58,20.65,20.51,20.59,2588000.0,15.4462,15.4987,15.3936,15.4537,2588000.0
2008-04-03 09:30:00,20.31,20.49,20.27,20.47,1409400.0,15.2435,15.3786,15.2135,15.3636,1409400.0
2008-04-03 10:00:00,20.47,20.57,20.43,20.44,1392300.0,15.3636,15.4387,15.3336,15.3411,1392300.0
2008-04-03 10:30:00,20.43,20.49,20.39,20.4,903900.0,15.3336,15.3786,15.3036,15.3111,903900.0
2008-04-03 11:00:00,20.4,20.6,20.39,20.58,1485800.0,15.3111,15.4612,15.3036,15.4462,1485800.0
2008-04-03 11:30:00,20.58,20.85,20.52,20.84,2319600.0,15.4462,15.6488,15.4011,15.6413,2319600.0
2008-04-03 12:00:00,20.84,20.94,20.8,20.87,2104400.0,15.6413,15.7164,15.6113,15.6638,2104400.0
2008-04-03 12:30:00,20.86,21.18,20.85,21.05,3267200.0,15.6563,15.8965,15.6488,15.7989,3267200.0
2008-04-03 13:00:00,21.05,21.06,20.92,20.98,1352400.0,15.7989,15.8064,15.7014,15.7464,1352400.0
2008-04-03 13:30:00,20.98,20.99,20.86,20.87,884100.0,15.7464,15.7539,15.6563,15.6638,884100.0
2008-04-03 14:00:00,20.87,20.89,20.79,20.83,1003000.0,15.6638,15.6788,15.6038,15.6338,1003000.0
2008-04-03 14:30:00,20.83,20.9,20.77,20.9,949600.0,15.6338,15.6863,15.5888,15.6863,949600.0
2008-04-03 15:00:00,20.89,20.92,20.84,20.88,1219500.0,15.6788,15.7014,15.6413,15.6713,1219500.0
2008-04-03 15:30:00,20.88,20.9,20.81,20.87,2160900.0,15.6713,15.6863,15.6188,15.6638,2160900.0
2008-04-04 09:30:00,21.08,21.75,20.85,21.0,3521500.0,15.8214,16.3243,15.6488,15.7614,3521500.0
2008-04-04 10:00:00,21.01,21.05,20.79,20.84,1889300.0,15.7689,15.7989,15.6038,15.6413,1889300.0
2008-04-04 10:30:00,20.84,20.84,20.64,20.69,1790500.0,15.6413,15.6413,15.4912,15.5287,1790500.0
2008-04-04 11:00:00,20.69,20.86,20.68,20.86,1823300.0,15.5287,15.6563,15.5212,15.6563,1823300.0
2008-04-04 11:30:00,20.86,20.9,20.78,20.89,1102800.0,15.6563,15.6863,15.5963,15.6788,1102800.0
2008-04-04 12:00:00,20.9,21.03,20.9,20.97,1115300.0,15.6863,15.7839,15.6863,15.7389,1115300.0
2008-04-04 12:30:00,20.97,21.1,20.95,21.06,1116600.0,15.7389,15.8365,15.7239,15.8064,1116600.0
2008-04-04 13:00:00,21.06,21.08,21.01,21.04,1191000.0,15.8064,15.8214,15.7689,15.7914,1191000.0
2008-04-04 13:30:00,21.05,21.06,20.94,20.97,1248300.0,15.7989,15.8064,15.7164,15.7389,1248300.0
2008-04-04 14:00:00,20.97,21.0,20.91,20.93,1024300.0,15.7389,15.7614,15.6938,15.7089,1024300.0
2008-04-04 14:30:00,20.94,21.05,20.91,20.97,1817100.0,15.7164,15.7989,15.6938,15.7389,1817100.0
2008-04-04 15:00:00,20.97,20.99,20.86,20.92,1639600.0,15.7389,15.7539,15.6563,15.7014,1639600.0
2008-04-04 15:30:00,20.91,20.97,20.88,20.89,2176700.0,15.6938,15.7389,15.6713,15.6788,2176700.0
2008-04-07 09:30:00,20.28,20.69,20.28,20.6,7115600.0,15.221,15.5287,15.221,15.4612,7115600.0
2008-04-07 10:00:00,20.6,20.75,20.5,20.59,3276100.0,15.4612,15.5738,15.3861,15.4537,3276100.0
2008-04-07 10:30:00,20.59,20.6,20.46,20.58,1868800.0,15.4537,15.4612,15.3561,15.4462,1868800.0
2008-04-07 11:00:00,20.58,20.7,20.54,20.56,2490100.0,15.4462,15.5362,15.4161,15.4312,2490100.0
2008-04-07 11:30:00,20.56,20.7,20.55,20.62,1435400.0,15.4312,15.5362,15.4237,15.4762,1435400.0
2008-04-07 12:00:00,20.62,20.76,20.62,20.73,1669400.0,15.4762,15.5813,15.4762,15.5588,1669400.0
2008-04-07 12:30:00,20.72,20.78,20.64,20.66,1042000.0,15.5512,15.5963,15.4912,15.5062,1042000.0
2008-04-07 13:00:00,20.67,20.67,20.52,20.53,1297900.0,15.5137,15.5137,15.4011,15.4086,1297900.0
2008-04-07 13:30:00,20.53,20.62,20.53,20.61,1466000.0,15.4086,15.4762,15.4086,15.4687,1466000.0
2008-04-07 14:00:00,20.61,20.63,20.4,20.4,1682800.0,15.4687,15.4837,15.3111,15.3111,1682800.0
2008-04-07 14:30:00,20.41,20.41,20.21,20.29,3834200.0,15.3186,15.3186,15.1685,15.2285,3834200.0
2008-04-07 15:00:00,20.3,20.31,20.2,20.25,2453300.0,15.236,15.2435,15.161,15.1985,2453300.0
2008-04-07 15:30:00,20.25,20.26,20.14,20.19,4307300.0,15.1985,15.206,15.1159,15.1535,4307300.0
2008-04-08 09:30:00,19.88,19.94,19.62,19.65,2899100.0,14.9208,14.9658,14.7256,14.7482,2899100.0
2008-04-08 10:00:00,19.64,19.72,19.56,19.63,2827700.0,14.7407,14.8007,14.6806,14.7332,2827700.0
2008-04-08 10:30:00,19.63,19.73,19.59,19.65,2072900.0,14.7332,14.8082,14.7031,14.7482,2072900.0
2008-04-08 11:00:00,19.65,19.71,19.62,19.63,1264500.0,14.7482,14.7932,14.7256,14.7332,1264500.0
2008-04-08 11:30:00,19.63,19.68,19.62,19.62,1035200.0,14.7332,14.7707,14.7256,14.7256,1035200.0
2008-04-08 12:00:00,19.63,19.68,19.62,19.65,1065300.0,14.7332,14.7707,14.7256,14.7482,1065300.0
2008-04-08 12:30:00,19.64,19.68,19.64,19.66,871400.0,14.7407,14.7707,14.7407,14.7557,871400.0
2008-04-08 13:00:00,19.66,19.66,19.57,19.58,1151700.0,14.7557,14.7557,14.6881,14.6956,1151700.0
2008-04-08 13:30:00,19.58,19.59,19.51,19.52,1682800.0,14.6956,14.7031,14.6431,14.6506,1682800.0
2008-04-08 14:00:00,19.53,19.53,19.42,19.49,2437700.0,14.6581,14.6581,14.5755,14.6281,2437700.0
2008-04-08 14:30:00,19.49,19.54,19.44,19.49,1742500.0,14.6281,14.6656,14.5906,14.6281,1742500.0
2008-04-08 15:00:00,19.49,19.49,19.39,19.46,1601500.0,14.6281,14.6281,14.553,14.6056,1601500.0
2008-04-08 15:30:00,19.46,19.56,19.46,19.5,3391200.0,14.6056,14.6806,14.6056,14.6356,3391200.0
2008-04-09 09:30:00,19.67,19.69,19.39,19.43,2386400.0,14.7632,14.7782,14.553,14.583,2386400.0
2008-04-09 10:00:00,19.42,19.48,19.36,19.42,1580000.0,14.5755,14.6206,14.5305,14.5755,1580000.0
2008-04-09 10:30:00,19.42,19.54,19.35,19.53,2146500.0,14.5755,14.6656,14.523,14.6581,2146500.0
2008-04-09 11:00:00,19.53,19.54,19.35,19.45,1679600.0,14.6581,14.6656,14.523,14.5981,1679600.0
2008-04-09 11:30:00,19.45,19.48,19.31,19.45,1712700.0,14.5981,14.6206,14.493,14.5981,1712700.0
2008-04-09 12:00:00,19.46,19.53,19.45,19.52,587100.0,14.6056,14.6581,14.5981,14.6506,587100.0
2008-04-09 12:30:00,19.52,19.54,19.49,19.49,703100.0,14.6506,14.6656,14.6281,14.6281,703100.0
2008-04-09 13:00:00,19.49,19.63,19.48,19.61,1274100.0,14.6281,14.7332,14.6206,14.7181,1274100.0
2008-04-09 13:30:00,19.6,19.72,19.58,19.71,1849500.0,14.7106,14.8007,14.6956,14.7932,1849500.0
2008-04-09 14:00:00,19.71,19.79,19.63,19.68,1737700.0,14.7932,14.8532,14.7332,14.7707,1737700.0
2008-04-09 14:30:00,19.68,19.69,19.56,19.59,1448800.0,14.7707,14.7782,14.6806,14.7031,1448800.0
2008-04-09 15:00:00,19.59,19.67,19.54,19.64,1106700.0,14.7031,14.7632,14.6656,14.7407,1106700.0
2008-04-09 15:30:00,19.64,19.75,19.61,19.69,2588700.0,14.7407,14.8232,14.7181,14.7782,2588700.0
2008-04-10 09:30:00,19.78,19.99,19.76,19.89,2802000.0,14.8457,15.0033,14.8307,14.9283,2802000.0
2008-04-10 10:00:00,19.88,20.19,19.85,20.17,3242500.0,14.9208,15.1535,14.8983,15.1384,3242500.0
2008-04-10 10:30:00,20.17,20.4,20.14,20.4,2976000.0,15.1384,15.3111,15.1159,15.3111,2976000.0
2008-04-10 11:00:00,20.39,20.4,20.21,20.28,2062500.0,15.3036,15.3111,15.1685,15.221,2062500.0
2008-04-10 11:30:00,20.28,20.42,20.25,20.39,1504700.0,15.221,15.3261,15.1985,15.3036,1504700.0
2008-04-10 12:00:00,20.4,20.4,20.29,20.3,938400.0,15.3111,15.3111,15.2285,15.236,938400.0
2008-04-10 12:30:00,20.31,20.38,20.28,20.3,950600.0,15.2435,15.2961,15.221,15.236,950600.0
2008-04-10 13:00:00,20.29,20.3,20.16,20.25,1293700.0,15.2285,15.236,15.1309,15.1985,1293700.0
2008-04-10 13:30:00,20.25,20.36,20.22,20.23,1278200.0,15.1985,15.2811,15.176,15.1835,1278200.0
2008-04-10 14:00:00,20.23,20.26,20.09,20.13,1314000.0,15.1835,15.206,15.0784,15.1084,1314000.0
2008-04-10 14:30:00,20.12,20.3,20.1,20.28,1455600.0,15.1009,15.236,15.0859,15.221,1455600.0
2008-04-10 15:00:00,20.28,20.31,20.19,20.23,1362000.0,15.221,15.2435,15.1535,15.1835,1362000.0
2008-04-10 15:30:00,20.22,20.23,20.11,20.19,2656700.0,15.176,15.1835,15.0934,15.1535,2656700.0
2008-04-11 09:30:00,19.89,19.93,19.67,19.78,3065900.0,14.9283,14.9583,14.7632,14.8457,3065900.0
2008-04-11 10:00:00,19.79,19.82,19.63,19.75,2044200.0,14.8532,14.8758,14.7332,14.8232,2044200.0
2008-04-11 10:30:00,19.75,19.82,19.71,19.73,1315400.0,14.8232,14.8758,14.7932,14.8082,1315400.0
2008-04-11 11:00:00,19.73,19.78,19.67,19.67,851800.0,14.8082,14.8457,14.7632,14.7632,851800.0
2008-04-11 11:30:00,19.67,19.73,19.66,19.71,493900.0,14.7632,14.8082,14.7557,14.7932,493900.0
2008-04-11 12:00:00,19.71,19.73,19.63,19.63,1033900.0,14.7932,14.8082,14.7332,14.7332,1033900.0
2008-04-11 12:30:00,19.63,19.64,19.48,19.5,2316900.0,14.7332,14.7407,14.6206,14.6356,2316900.0
2008-04-11 13:00:00,19.5,19.52,19.45,19.47,1082000.0,14.6356,14.6506,14.5981,14.6131,1082000.0
2008-04-11 13:30:00,19.47,19.47,19.27,19.3,2424300.0,14.6131,14.6131,14.463,14.4855,2424300.0
2008-04-11 14:00:00,19.3,19.75,19.12,19.13,2887800.0,14.4855,14.8232,14.3504,14.3579,2887800.0
2008-04-11 14:30:00,19.13,19.16,19.07,19.11,1702900.0,14.3579,14.3804,14.3129,14.3429,1702900.0
2008-04-11 15:00:00,19.12,19.16,19.08,19.09,2000900.0,14.3504,14.3804,14.3204,14.3279,2000900.0
2008-04-11 15:30:00,19.09,19.11,19.0,19.1,4193800.0,14.3279,14.3429,14.2603,14.3354,4193800.0
2008-04-14 09:30:00,18.91,19.04,18.75,19.01,2820200.0,14.1928,14.2903,14.0727,14.2678,2820200.0
2008-04-14 10:00:00,19.01,19.16,18.98,19.13,1884600.0,14.2678,14.3804,14.2453,14.3579,1884600.0
2008-04-14 10:30:00,19.14,19.21,19.04,19.13,1429300.0,14.3654,14.4179,14.2903,14.3579,1429300.0
2008-04-14 11:00:00,19.13,19.17,19.01,19.04,909000.0,14.3579,14.3879,14.2678,14.2903,909000.0
2008-04-14 11:30:00,19.04,19.1,18.98,19.0,1412800.0,14.2903,14.3354,14.2453,14.2603,1412800.0
2008-04-14 12:00:00,19.0,19.07,18.96,19.04,1269300.0,14.2603,14.3129,14.2303,14.2903,1269300.0
2008-04-14 12:30:00,19.05,19.16,19.03,19.12,632400.0,14.2978,14.3804,14.2828,14.3504,632400.0
2008-04-14 13:00:00,19.12,19.13,19.05,19.09,644300.0,14.3504,14.3579,14.2978,14.3279,644300.0
2008-04-14 13:30:00,19.1,19.15,19.07,19.09,767800.0,14.3354,14.3729,14.3129,14.3279,767800.0
2008-04-14 14:00:00,19.09,19.1,18.98,19.0,770000.0,14.3279,14.3354,14.2453,14.2603,770000.0
2008-04-14 14:30:00,19.0,19.03,18.88,18.89,886500.0,14.2603,14.2828,14.1702,14.1778,886500.0
2008-04-14 15:00:00,18.88,18.94,18.86,18.87,1106800.0,14.1702,14.2153,14.1552,14.1627,1106800.0
2008-04-14 15:30:00,18.86,18.98,18.85,18.88,1930700.0,14.1552,14.2453,14.1477,14.1702,1930700.0
2008-04-15 09:30:00,18.95,19.08,18.67,18.67,2365700.0,14.2228,14.3204,14.0126,14.0126,2365700.0
2008-04-15 10:00:00,18.68,18.73,18.49,18.49,2311900.0,14.0201,14.0577,13.8775,13.8775,2311900.0
2008-04-15 10:30:00,18.49,18.5,18.31,18.44,3650600.0,13.8775,13.885,13.7424,13.84,3650600.0
2008-04-15 11:00:00,18.44,18.48,18.35,18.39,1743700.0,13.84,13.87,13.7725,13.8025,1743700.0
2008-04-15 11:30:00,18.39,18.5,18.37,18.45,1093100.0,13.8025,13.885,13.7875,13.8475,1093100.0
2008-04-15 12:00:00,18.45,18.53,18.45,18.52,719300.0,13.8475,13.9076,13.8475,13.9001,719300.0
2008-04-15 12:30:00,18.53,18.68,18.52,18.66,1241300.0,13.9076,14.0201,13.9001,14.0051,1241300.0
2008-04-15 13:00:00,18.67,18.75,18.65,18.74,1128100.0,14.0126,14.0727,13.9976,14.0652,1128100.0
2008-04-15 13:30:00,18.73,18.84,18.71,18.83,1203500.0,14.0577,14.1402,14.0427,14.1327,1203500.0
2008-04-15 14:00:00,18.83,18.84,18.71,18.71,761900.0,14.1327,14.1402,14.0427,14.0427,761900.0
2008-04-15 14:30:00,18.72,18.78,18.59,18.63,1176200.0,14.0502,14.0952,13.9526,13.9826,1176200.0
2008-04-15 15:00:00,18.64,18.77,18.63,18.76,787800.0,13.9901,14.0877,13.9826,14.0802,787800.0
2008-04-15 15:30:00,18.76,18.78,18.65,18.74,1819500.0,14.0802,14.0952,13.9976,14.0652,1819500.0
2008-04-16 09:30:00,19.21,19.5,19.13,19.2,4318100.0,14.4179,14.6356,14.3579,14.4104,4318100.0
2008-04-16 10:00:00,19.2,19.37,19.14,19.25,1872000.0,14.4104,14.538,14.3654,14.4479,1872000.0
2008-04-16 10:30:00,19.25,19.47,19.24,19.44,2621700.0,14.4479,14.6131,14.4404,14.5906,2621700.0
2008-04-16 11:00:00,19.44,19.53,19.29,19.35,2309700.0,14.5906,14.6581,14.478,14.523,2309700.0
2008-04-16 11:30:00,19.35,19.55,19.34,19.54,1551400.0,14.523,14.6731,14.5155,14.6656,1551400.0
2008-04-16 12:00:00,19.53,19.7,19.53,19.7,1442200.0,14.6581,14.7857,14.6581,14.7857,1442200.0
2008-04-16 12:30:00,19.7,19.7,19.49,19.53,1591300.0,14.7857,14.7857,14.6281,14.6581,1591300.0
2008-04-16 13:00:00,19.53,19.59,19.41,19.43,1279800.0,14.6581,14.7031,14.568,14.583,1279800.0
2008-04-16 13:30:00,19.44,19.46,19.31,19.37,1794300.0,14.5906,14.6056,14.493,14.538,1794300.0
2008-04-16 14:00:00,19.37,19.37,19.29,19.33,1552700.0,14.538,14.538,14.478,14.508,1552700.0
2008-04-16 14:30:00,19.32,19.4,19.31,19.38,1167100.0,14.5005,14.5605,14.493,14.5455,1167100.0
2008-04-16 15:00:00,19.37,19.39,19.3,19.3,1407200.0,14.538,14.553,14.4855,14.4855,1407200.0
2008-04-16 15:30:00,19.31,19.35,19.22,19.35,4106900.0,14.493,14.523,14.4254,14.523,4106900.0
2008-04-17 09:30:00,19.36,19.5,19.02,19.04,2150200.0,14.5305,14.6356,14.2753,14.2903,2150200.0
2008-04-17 10:00:00,19.04,19.23,19.01,19.16,1735900.0,14.2903,14.4329,14.2678,14.3804,1735900.0
2008-04-17 10:30:00,19.16,19.18,19.09,19.14,1383700.0,14.3804,14.3954,14.3279,14.3654,1383700.0
2008-04-17 11:00:00,19.14,19.2,19.11,19.13,966300.0,14.3654,14.4104,14.3429,14.3579,966300.0
2008-04-17 11:30:00,19.12,19.14,19.06,19.1,1150700.0,14.3504,14.3654,14.3053,14.3354,1150700.0
2008-04-17 12:00:00,19.09,19.11,19.05,19.06,795500.0,14.3279,14.3429,14.2978,14.3053,795500.0
2008-04-17 12:30:00,19.06,19.17,19.05,19.16,457500.0,14.3053,14.3879,14.2978,14.3804,457500.0
2008-04-17 13:00:00,19.16,19.17,19.1,19.13,596800.0,14.3804,14.3879,14.3354,14.3579,596800.0
2008-04-17 13:30:00,19.13,19.17,19.08,19.09,901300.0,14.3579,14.3879,14.3204,14.3279,901300.0
2008-04-17 14:00:00,19.09,19.11,19.01,19.05,1011900.0,14.3279,14.3429,14.2678,14.2978,1011900.0
2008-04-17 14:30:00,19.06,19.13,19.05,19.11,800100.0,14.3053,14.3579,14.2978,14.3429,800100.0
2008-04-17 15:00:00,19.11,19.22,19.09,19.2,1510900.0,14.3429,14.4254,14.3279,14.4104,1510900.0
2008-04-17 15:30:00,19.21,19.21,19.16,19.18,2505100.0,14.4179,14.4179,14.3804,14.3954,2505100.0
2008-04-18 09:30:00,19.46,19.58,19.17,19.17,4842100.0,14.6056,14.6956,14.3879,14.3879,4842100.0
2008-04-18 10:00:00,19.18,19.18,18.85,18.86,2580500.0,14.3954,14.3954,14.1477,14.1552,2580500.0
2008-04-18 10:30:00,18.86,19.07,18.86,18.96,2355000.0,14.1552,14.3129,14.1552,14.2303,2355000.0
2008-04-18 11:00:00,18.96,19.19,18.96,19.19,2101000.0,14.2303,14.4029,14.2303,14.4029,2101000.0
2008-04-18 11:30:00,19.19,19.3,19.15,19.28,2225300.0,14.4029,14.4855,14.3729,14.4705,2225300.0
2008-04-18 12:00:00,19.28,19.35,19.25,19.32,1673200.0,14.4705,14.523,14.4479,14.5005,1673200.0
2008-04-18 12:30:00,19.32,19.36,19.23,19.24,1815000.0,14.5005,14.5305,14.4329,14.4404,1815000.0
2008-04-18 13:00:00,19.24,19.33,19.23,19.31,1079200.0,14.4404,14.508,14.4329,14.493,1079200.0
2008-04-18 13:30:00,19.3,19.33,19.29,19.31,950800.0,14.4855,14.508,14.478,14.493,950800.0
2008-04-18 14:00:00,19.31,19.31,19.22,19.24,1301100.0,14.493,14.493,14.4254,14.4404,1301100.0
2008-04-18 14:30:00,19.24,19.27,19.23,19.26,1083100.0,14.4404,14.463,14.4329,14.4555,1083100.0
2008-04-18 15:00:00,19.25,19.26,19.08,19.11,1842100.0,14.4479,14.4555,14.3204,14.3429,1842100.0
2008-04-18 15:30:00,19.11,19.17,19.02,19.12,3628900.0,14.3429,14.3879,14.2753,14.3504,3628900.0
2008-04-21 09:30:00,19.06,19.1,18.87,18.95,2952300.0,14.3053,14.3354,14.1627,14.2228,2952300.0
2008-04-21 10:00:00,18.95,19.08,18.94,19.0,3837900.0,14.2228,14.3204,14.2153,14.2603,3837900.0
2008-04-21 10:30:00,19.0,19.03,18.94,19.0,2214600.0,14.2603,14.2828,14.2153,14.2603,2214600.0
2008-04-21 11:00:00,18.99,19.04,18.96,19.01,1192400.0,14.2528,14.2903,14.2303,14.2678,1192400.0
2008-04-21 11:30:00,19.0,19.08,18.98,19.06,1047400.0,14.2603,14.3204,14.2453,14.3053,1047400.0
2008-04-21 12:00:00,19.05,19.06,19.01,19.04,1041400.0,14.2978,14.3053,14.2678,14.2903,1041400.0
2008-04-21 12:30:00,19.04,19.05,19.02,19.04,472200.0,14.2903,14.2978,14.2753,14.2903,472200.0
2008-04-21 13:00:00,19.03,19.09,19.01,19.03,1356900.0,14.2828,14.3279,14.2678,14.2828,1356900.0
2008-04-21 13:30:00,19.03,19.05,19.0,19.03,865600.0,14.2828,14.2978,14.2603,14.2828,865600.0
2008-04-21 14:00:00,19.03,19.04,18.96,18.98,889200.0,14.2828,14.2903,14.2303,14.2453,889200.0
2008-04-21 14:30:00,18.98,19.0,18.97,18.99,522100.0,14.2453,14.2603,14.2378,14.2528,522100.0
2008-04-21 15:00:00,18.98,19.02,18.98,18.99,1393100.0,14.2453,14.2753,14.2453,14.2528,1393100.0
2008-04-21 15:30:00,18.99,19.04,18.96,19.0,2279500.0,14.2528,14.2903,14.2303,14.2603,2279500.0
2008-04-22 09:30:00,18.81,18.87,18.5,18.53,2190800.0,14.1177,14.1627,13.885,13.9076,2190800.0
2008-04-22 10:00:00,18.53,18.71,18.49,18.52,2599000.0,13.9076,14.0427,13.8775,13.9001,2599000.0
2008-04-22 10:30:00,18.51,18.64,18.49,18.57,2018400.0,13.8925,13.9901,13.8775,13.9376,2018400.0
2008-04-22 11:00:00,18.57,18.67,18.57,18.64,1129200.0,13.9376,14.0126,13.9376,13.9901,1129200.0
2008-04-22 11:30:00,18.63,18.7,18.6,18.61,969500.0,13.9826,14.0351,13.9601,13.9676,969500.0
2008-04-22 12:00:00,18.61,18.62,18.55,18.56,1000800.0,13.9676,13.9751,13.9226,13.9301,1000800.0
2008-04-22 12:30:00,18.55,18.56,18.39,18.44,1951900.0,13.9226,13.9301,13.8025,13.84,1951900.0
2008-04-22 13:00:00,18.44,18.47,18.38,18.42,1139300.0,13.84,13.8625,13.795,13.825,1139300.0
2008-04-22 13:30:00,18.41,18.44,18.36,18.42,1107900.0,13.8175,13.84,13.78,13.825,1107900.0
2008-04-22 14:00:00,18.43,18.44,18.37,18.43,1410900.0,13.8325,13.84,13.7875,13.8325,1410900.0
2008-04-22 14:30:00,18.42,18.46,18.39,18.39,1097200.0,13.825,13.855,13.8025,13.8025,1097200.0
2008-04-22 15:00:00,18.39,18.44,18.37,18.42,1577700.0,13.8025,13.84,13.7875,13.825,1577700.0
2008-04-22 15:30:00,18.41,18.45,18.4,18.44,3140400.0,13.8175,13.8475,13.81,13.84,3140400.0
2008-04-23 09:30:00,18.55,18.66,18.5,18.66,2211200.0,13.9226,14.0051,13.885,14.0051,2211200.0
2008-04-23 10:00:00,18.66,18.91,18.63,18.9,3677400.0,14.0051,14.1928,13.9826,14.1853,3677400.0
2008-04-23 10:30:00,18.9,19.12,18.9,19.04,3061300.0,14.1853,14.3504,14.1853,14.2903,3061300.0
2008-04-23 11:00:00,19.03,19.05,18.86,18.94,1396900.0,14.2828,14.2978,14.1552,14.2153,1396900.0
2008-04-23 11:30:00,18.93,19.01,18.87,18.93,1086700.0,14.2078,14.2678,14.1627,14.2078,1086700.0
2008-04-23 12:00:00,18.93,18.93,18.63,18.66,1593700.0,14.2078,14.2078,13.9826,14.0051,1593700.0
2008-04-23 12:30:00,18.65,18.8,18.65,18.75,1844300.0,13.9976,14.1102,13.9976,14.0727,1844300.0
2008-04-23 13:00:00,18.74,18.78,18.71,18.77,599000.0,14.0652,14.0952,14.0427,14.0877,599000.0
2008-04-23 13:30:00,18.76,18.81,18.7,18.79,1141300.0,14.0802,14.1177,14.0351,14.1027,1141300.0
2008-04-23 14:00:00,18.79,18.87,18.78,18.82,826000.0,14.1027,14.1627,14.0952,14.1252,826000.0
2008-04-23 14:30:00,18.81,18.9,18.8,18.81,1199600.0,14.1177,14.1853,14.1102,14.1177,1199600.0
2008-04-23 15:00:00,18.8,18.96,18.8,18.92,1615300.0,14.1102,14.2303,14.1102,14.2003,1615300.0
2008-04-23 15:30:00,18.92,18.93,18.78,18.81,1968800.0,14.2003,14.2078,14.0952,14.1177,1968800.0
2008-04-24 09:30:00,18.73,18.77,18.42,18.51,3060100.0,14.0577,14.0877,13.825,13.8925,3060100.0
2008-04-24 10:00:00,18.51,18.7,18.44,18.69,3563400.0,13.8925,14.0351,13.84,14.0276,3563400.0
2008-04-24 10:30:00,18.68,18.94,18.67,18.93,3438500.0,14.0201,14.2153,14.0126,14.2078,3438500.0
2008-04-24 11:00:00,18.92,19.1,18.91,19.08,2396700.0,14.2003,14.3354,14.1928,14.3204,2396700.0
2008-04-24 11:30:00,19.08,19.34,19.08,19.2,3598900.0,14.3204,14.5155,14.3204,14.4104,3598900.0
2008-04-24 12:00:00,19.2,19.35,19.2,19.32,1568100.0,14.4104,14.523,14.4104,14.5005,1568100.0
2008-04-24 12:30:00,19.32,19.35,19.22,19.3,1429500.0,14.5005,14.523,14.4254,14.4855,1429500.0
2008-04-24 13:00:00,19.31,19.35,19.26,19.27,1182100.0,14.493,14.523,14.4555,14.463,1182100.0
2008-04-24 13:30:00,19.27,19.35,19.22,19.33,1638500.0,14.463,14.523,14.4254,14.508,1638500.0
2008-04-24 14:00:00,19.34,19.42,19.34,19.38,1492200.0,14.5155,14.5755,14.5155,14.5455,1492200.0
2008-04-24 14:30:00,19.38,19.52,19.37,19.5,2061400.0,14.5455,14.6506,14.538,14.6356,2061400.0
2008-04-24 15:00:00,19.49,19.57,19.47,19.49,2370500.0,14.6281,14.6881,14.6131,14.6281,2370500.0
2008-04-24 15:30:00,19.49,19.5,19.25,19.28,3816500.0,14.6281,14.6356,14.4479,14.4705,3816500.0
2008-04-25 09:30:00,19.36,19.46,18.92,19.05,2847400.0,14.5305,14.6056,14.2003,14.2978,2847400.0
2008-04-25 10:00:00,19.05,19.11,18.92,19.08,1893100.0,14.2978,14.3429,14.2003,14.3204,1893100.0
2008-04-25 10:30:00,19.08,19.1,18.94,18.98,1341600.0,14.3204,14.3354,14.2153,14.2453,1341600.0
2008-04-25 11:00:00,18.99,19.0,18.83,18.93,1009300.0,14.2528,14.2603,14.1327,14.2078,1009300.0
2008-04-25 11:30:00,18.93,19.09,18.91,19.07,1017500.0,14.2078,14.3279,14.1928,14.3129,1017500.0
2008-04-25 12:00:00,19.07,19.1,18.99,19.04,748100.0,14.3129,14.3354,14.2528,14.2903,748100.0
2008-04-25 12:30:00,19.04,19.06,18.97,19.01,609600.0,14.2903,14.3053,14.2378,14.2678,609600.0
2008-04-25 13:00:00,19.0,19.04,18.98,18.99,339200.0,14.2603,14.2903,14.2453,14.2528,339200.0
2008-04-25 13:30:00,18.99,19.06,18.95,19.06,544800.0,14.2528,14.3053,14.2228,14.3053,544800.0
2008-04-25 14:00:00,19.05,19.07,19.01,19.03,686300.0,14.2978,14.3129,14.2678,14.2828,686300.0
2008-04-25 14:30:00,19.03,19.05,19.02,19.05,708300.0,14.2828,14.2978,14.2753,14.2978,708300.0
2008-04-25 15:00:00,19.06,19.21,19.04,19.19,1217800.0,14.3053,14.4179,14.2903,14.4029,1217800.0
2008-04-25 15:30:00,19.19,19.2,19.07,19.11,2638600.0,14.4029,14.4104,14.3129,14.3429,2638600.0
2008-04-28 09:30:00,19.19,19.24,18.92,18.99,1443400.0,14.4029,14.4404,14.2003,14.2528,1443400.0
2008-04-28 10:00:00,18.99,19.09,18.92,19.02,997700.0,14.2528,14.3279,14.2003,14.2753,997700.0
2008-04-28 10:30:00,19.03,19.1,19.03,19.08,500300.0,14.2828,14.3354,14.2828,14.3204,500300.0
2008-04-28 11:00:00,19.08,19.09,18.95,18.95,614800.0,14.3204,14.3279,14.2228,14.2228,614800.0
2008-04-28 11:30:00,18.96,18.98,18.93,18.97,506200.0,14.2303,14.2453,14.2078,14.2378,506200.0
2008-04-28 12:00:00,18.97,19.05,18.97,18.97,907500.0,14.2378,14.2978,14.2378,14.2378,907500.0
2008-04-28 12:30:00,18.98,19.01,18.98,18.98,401700.0,14.2453,14.2678,14.2453,14.2453,401700.0
2008-04-28 13:00:00,18.98,19.01,18.94,19.0,598600.0,14.2453,14.2678,14.2153,14.2603,598600.0
2008-04-28 13:30:00,19.01,19.04,18.98,19.03,669400.0,14.2678,14.2903,14.2453,14.2828,669400.0
2008-04-28 14:00:00,19.02,19.03,19.01,19.02,419700.0,14.2753,14.2828,14.2678,14.2753,419700.0
2008-04-28 14:30:00,19.02,19.05,19.0,19.02,570300.0,14.2753,14.2978,14.2603,14.2753,570300.0
2008-04-28 15:00:00,19.02,19.04,19.01,19.02,606000.0,14.2753,14.2903,14.2678,14.2753,606000.0
2008-04-28 15:30:00,19.01,19.03,18.98,18.99,1410700.0,14.2678,14.2828,14.2453,14.2528,1410700.0
2008-04-29 09:30:00,18.94,19.12,18.93,19.01,976100.0,14.2153,14.3504,14.2078,14.2678,976100.0
2008-04-29 10:00:00,19.01,19.04,18.89,18.93,1338700.0,14.2678,14.2903,14.1778,14.2078,1338700.0
2008-04-29 10:30:00,18.93,19.0,18.91,18.95,876600.0,14.2078,14.2603,14.1928,14.2228,876600.0
2008-04-29 11:00:00,18.95,18.96,18.92,18.94,379200.0,14.2228,14.2303,14.2003,14.2153,379200.0
2008-04-29 11:30:00,18.95,18.98,18.92,18.94,1242300.0,14.2228,14.2453,14.2003,14.2153,1242300.0
2008-04-29 12:00:00,18.95,18.97,18.92,18.96,494400.0,14.2228,14.2378,14.2003,14.2303,494400.0
2008-04-29 12:30:00,18.96,18.98,18.93,18.95,515800.0,14.2303,14.2453,14.2078,14.2228,515800.0
2008-04-29 13:00:00,18.94,19.05,18.94,18.98,1122400.0,14.2153,14.2978,14.2153,14.2453,1122400.0
2008-04-29 13:30:00,18.99,19.05,18.96,18.99,889400.0,14.2528,14.2978,14.2303,14.2528,889400.0
2008-04-29 14:00:00,18.98,19.11,18.97,19.02,1079200.0,14.2453,14.3429,14.2378,14.2753,1079200.0
2008-04-29 14:30:00,19.02,19.14,19.01,19.11,1214800.0,14.2753,14.3654,14.2678,14.3429,1214800.0
2008-04-29 15:00:00,19.11,19.12,19.01,19.01,1423300.0,14.3429,14.3504,14.2678,14.2678,1423300.0
2008-04-29 15:30:00,19.01,19.04,18.94,18.97,2691100.0,14.2678,14.2903,14.2153,14.2378,2691100.0
2008-04-30 09:30:00,19.11,19.14,18.91,19.0,1340200.0,14.3429,14.3654,14.1928,14.2603,1340200.0
2008-04-30 10:00:00,19.01,19.01,18.82,18.85,1639600.0,14.2678,14.2678,14.1252,14.1477,1639600.0
2008-04-30 10:30:00,18.84,18.96,18.84,18.95,898000.0,14.1402,14.2303,14.1402,14.2228,898000.0
2008-04-30 11:00:00,18.96,19.02,18.95,18.99,759100.0,14.2303,14.2753,14.2228,14.2528,759100.0
2008-04-30 11:30:00,19.0,19.0,18.93,18.97,580200.0,14.2603,14.2603,14.2078,14.2378,580200.0
2008-04-30 12:00:00,18.97,18.98,18.91,18.93,376000.0,14.2378,14.2453,14.1928,14.2078,376000.0
2008-04-30 12:30:00,18.93,18.98,18.89,18.95,628300.0,14.2078,14.2453,14.1778,14.2228,628300.0
2008-04-30 13:00:00,18.95,18.99,18.94,18.95,268400.0,14.2228,14.2528,14.2153,14.2228,268400.0
2008-04-30 13:30:00,18.95,18.96,18.91,18.91,209100.0,14.2228,14.2303,14.1928,14.1928,209100.0
2008-04-30 14:00:00,18.92,19.05,18.85,18.94,1418700.0,14.2003,14.2978,14.1477,14.2153,1418700.0
2008-04-30 14:30:00,18.94,18.99,18.76,18.76,1357500.0,14.2153,14.2528,14.0802,14.0802,1357500.0
2008-04-30 15:00:00,18.77,18.79,18.49,18.53,2483300.0,14.0877,14.1027,13.8775,13.9076,2483300.0
2008-04-30 15:30:00,18.52,18.7,18.51,18.65,2597700.0,13.9001,14.0351,13.8925,13.9976,2597700.0
2008-05-01 09:30:00,18.76,19.02,18.71,19.01,1181300.0,14.0802,14.2753,14.0427,14.2678,1181300.0
2008-05-01 10:00:00,19.0,19.13,19.0,19.13,2149700.0,14.2603,14.3579,14.2603,14.3579,2149700.0
2008-05-01 10:30:00,19.13,19.19,19.05,19.17,1012600.0,14.3579,14.4029,14.2978,14.3879,1012600.0
2008-05-01 11:00:00,19.16,19.5,19.16,19.46,2348900.0,14.3804,14.6356,14.3804,14.6056,2348900.0
2008-05-01 11:30:00,19.46,19.56,19.3,19.49,2442600.0,14.6056,14.6806,14.4855,14.6281,2442600.0
2008-05-01 12:00:00,19.49,19.62,19.48,19.55,1189900.0,14.6281,14.7256,14.6206,14.6731,1189900.0
2008-05-01 12:30:00,19.55,19.61,19.54,19.59,1158600.0,14.6731,14.7181,14.6656,14.7031,1158600.0
2008-05-01 13:00:00,19.6,19.6,19.46,19.5,937200.0,14.7106,14.7106,14.6056,14.6356,937200.0
2008-05-01 13:30:00,19.51,19.55,19.45,19.46,599900.0,14.6431,14.6731,14.5981,14.6056,599900.0
2008-05-01 14:00:00,19.45,19.55,19.45,19.45,862900.0,14.5981,14.6731,14.5981,14.5981,862900.0
2008-05-01 14:30:00,19.46,19.57,19.44,19.45,1248400.0,14.6056,14.6881,14.5906,14.5981,1248400.0
2008-05-01 15:00:00,19.46,19.5,19.4,19.42,1124700.0,14.6056,14.6356,14.5605,14.5755,1124700.0
2008-05-01 15:30:00,19.42,19.52,19.35,19.52,2372700.0,14.5755,14.6506,14.523,14.6506,2372700.0
2008-05-02 09:30:00,19.81,19.98,19.62,19.74,2835900.0,14.8683,14.9958,14.7256,14.8157,2835900.0
2008-05-02 10:00:00,19.74,19.8,19.69,19.72,1852600.0,14.8157,14.8607,14.7782,14.8007,1852600.0
2008-05-02 10:30:00,19.72,19.74,19.34,19.35,2141000.0,14.8007,14.8157,14.5155,14.523,2141000.0
2008-05-02 11:00:00,19.35,19.5,19.32,19.36,1350700.0,14.523,14.6356,14.5005,14.5305,1350700.0
2008-05-02 11:30:00,19.35,19.44,19.35,19.39,569300.0,14.523,14.5906,14.523,14.553,569300.0
2008-05-02 12:00:00,19.38,19.44,19.35,19.42,592900.0,14.5455,14.5906,14.523,14.5755,592900.0
2008-05-02 12:30:00,19.42,19.5,19.38,19.48,621300.0,14.5755,14.6356,14.5455,14.6206,621300.0
2008-05-02 13:00:00,19.48,19.52,19.34,19.5,1232700.0,14.6206,14.6506,14.5155,14.6356,1232700.0
2008-05-02 13:30:00,19.5,19.56,19.44,19.48,1629200.0,14.6356,14.6806,14.5906,14.6206,1629200.0
2008-05-02 14:00:00,19.48,19.53,19.42,19.5,1195200.0,14.6206,14.6581,14.5755,14.6356,1195200.0
2008-05-02 14:30:00,19.5,19.54,19.45,19.49,721300.0,14.6356,14.6656,14.5981,14.6281,721300.0
2008-05-02 15:00:00,19.49,19.67,19.48,19.63,1061000.0,14.6281,14.7632,14.6206,14.7332,1061000.0
2008-05-02 15:30:00,19.63,19.72,19.61,19.72,1414000.0,14.7332,14.8007,14.7181,14.8007,1414000.0
2008-05-05 09:30:00,19.85,19.86,19.47,19.5,1458200.0,14.8983,14.9058,14.6131,14.6356,1458200.0
2008-05-05 10:00:00,19.5,19.72,19.37,19.37,1155800.0,14.6356,14.8007,14.538,14.538,1155800.0
2008-05-05 10:30:00,19.37,19.48,19.27,19.29,1041800.0,14.538,14.6206,14.463,14.478,1041800.0
2008-05-05 11:00:00,19.28,19.31,19.25,19.29,706500.0,14.4705,14.493,14.4479,14.478,706500.0
2008-05-05 11:30:00,19.3,19.35,19.27,19.28,610600.0,14.4855,14.523,14.463,14.4705,610600.0
2008-05-05 12:00:00,19.28,19.3,19.18,19.24,636400.0,14.4705,14.4855,14.3954,14.4404,636400.0
2008-05-05 12:30:00,19.24,19.38,19.22,19.37,483100.0,14.4404,14.5455,14.4254,14.538,483100.0
2008-05-05 13:00:00,19.36,19.43,19.35,19.35,514500.0,14.5305,14.583,14.523,14.523,514500.0
2008-05-05 13:30:00,19.36,19.4,19.33,19.39,559100.0,14.5305,14.5605,14.508,14.553,559100.0
2008-05-05 14:00:00,19.39,19.45,19.38,19.42,706500.0,14.553,14.5981,14.5455,14.5755,706500.0
2008-05-05 14:30:00,19.42,19.47,19.39,19.43,624300.0,14.5755,14.6131,14.553,14.583,624300.0
2008-05-05 15:00:00,19.42,19.53,19.42,19.49,706800.0,14.5755,14.6581,14.5755,14.6281,706800.0
2008-05-05 15:30:00,19.49,19.5,19.37,19.48,1671000.0,14.6281,14.6356,14.538,14.6206,1671000.0
2008-05-06 09:30:00,19.33,19.38,19.04,19.13,1482700.0,14.508,14.5455,14.2903,14.3579,1482700.0
2008-05-06 10:00:00,19.13,19.2,19.08,19.15,1252200.0,14.3579,14.4104,14.3204,14.3729,1252200.0
2008-05-06 10:30:00,19.15,19.24,19.04,19.23,1997100.0,14.3729,14.4404,14.2903,14.4329,1997100.0
2008-05-06 11:00:00,19.23,19.23,19.05,19.13,1304500.0,14.4329,14.4329,14.2978,14.3579,1304500.0
2008-05-06 11:30:00,19.13,19.15,19.08,19.1,1361300.0,14.3579,14.3729,14.3204,14.3354,1361300.0
2008-05-06 12:00:00,19.1,19.22,19.1,19.17,1492900.0,14.3354,14.4254,14.3354,14.3879,1492900.0
2008-05-06 12:30:00,19.17,19.22,19.16,19.19,606500.0,14.3879,14.4254,14.3804,14.4029,606500.0
2008-05-06 13:00:00,19.19,19.21,19.15,19.18,652200.0,14.4029,14.4179,14.3729,14.3954,652200.0
2008-05-06 13:30:00,19.18,19.24,19.17,19.2,687300.0,14.3954,14.4404,14.3879,14.4104,687300.0
2008-05-06 14:00:00,19.19,19.26,19.15,19.25,1015300.0,14.4029,14.4555,14.3729,14.4479,1015300.0
2008-05-06 14:30:00,19.26,19.37,19.25,19.35,993300.0,14.4555,14.538,14.4479,14.523,993300.0
2008-05-06 15:00:00,19.36,19.42,19.34,19.34,1263500.0,14.5305,14.5755,14.5155,14.5155,1263500.0
2008-05-06 15:30:00,19.34,19.42,19.3,19.39,2709800.0,14.5155,14.5755,14.4855,14.553,2709800.0
2008-05-07 09:30:00,19.26,19.55,19.23,19.51,1688000.0,14.4555,14.6731,14.4329,14.6431,1688000.0
2008-05-07 10:00:00,19.51,19.6,19.46,19.54,1157000.0,14.6431,14.7106,14.6056,14.6656,1157000.0
2008-05-07 10:30:00,19.54,19.74,19.53,19.56,1567400.0,14.6656,14.8157,14.6581,14.6806,1567400.0
2008-05-07 11:00:00,19.56,19.58,19.41,19.45,1024200.0,14.6806,14.6956,14.568,14.5981,1024200.0
2008-05-07 11:30:00,19.46,19.47,19.34,19.44,957900.0,14.6056,14.6131,14.5155,14.5906,957900.0
2008-05-07 12:00:00,19.45,19.51,19.42,19.45,1019800.0,14.5981,14.6431,14.5755,14.5981,1019800.0
2008-05-07 12:30:00,19.45,19.52,19.45,19.52,599400.0,14.5981,14.6506,14.5981,14.6506,599400.0
2008-05-07 13:00:00,19.52,19.52,19.41,19.51,903400.0,14.6506,14.6506,14.568,14.6431,903400.0
2008-05-07 13:30:00,19.51,19.52,19.43,19.44,571600.0,14.6431,14.6506,14.583,14.5906,571600.0
2008-05-07 14:00:00,19.43,19.44,19.31,19.36,844100.0,14.583,14.5906,14.493,14.5305,844100.0
2008-05-07 14:30:00,19.36,19.36,19.22,19.26,1503700.0,14.5305,14.5305,14.4254,14.4555,1503700.0
2008-05-07 15:00:00,19.26,19.31,19.2,19.26,1103500.0,14.4555,14.493,14.4104,14.4555,1103500.0
2008-05-07 15:30:00,19.26,19.33,19.22,19.26,2105500.0,14.4555,14.508,14.4254,14.4555,2105500.0
2008-05-08 09:30:00,19.31,19.56,19.31,19.51,1500800.0,14.493,14.6806,14.493,14.6431,1500800.0
2008-05-08 10:00:00,19.52,19.55,19.4,19.53,2329600.0,14.6506,14.6731,14.5605,14.6581,2329600.0
2008-05-08 10:30:00,19.52,19.59,19.42,19.57,1424400.0,14.6506,14.7031,14.5755,14.6881,1424400.0
2008-05-08 11:00:00,19.57,19.81,19.55,19.74,1561600.0,14.6881,14.8683,14.6731,14.8157,1561600.0
2008-05-08 11:30:00,19.74,19.75,19.59,19.64,936200.0,14.8157,14.8232,14.7031,14.7407,936200.0
2008-05-08 12:00:00,19.64,19.65,19.52,19.56,664300.0,14.7407,14.7482,14.6506,14.6806,664300.0
2008-05-08 12:30:00,19.56,19.62,19.51,19.61,653200.0,14.6806,14.7256,14.6431,14.7181,653200.0
2008-05-08 13:00:00,19.6,19.77,19.55,19.72,831100.0,14.7106,14.8382,14.6731,14.8007,831100.0
2008-05-08 13:30:00,19.71,19.82,19.67,19.82,944800.0,14.7932,14.8758,14.7632,14.8758,944800.0
2008-05-08 14:00:00,19.81,19.82,19.66,19.69,1408200.0,14.8683,14.8758,14.7557,14.7782,1408200.0
2008-05-08 14:30:00,19.68,19.69,19.52,19.56,1248200.0,14.7707,14.7782,14.6506,14.6806,1248200.0
2008-05-08 15:00:00,19.56,19.61,19.47,19.53,1119400.0,14.6806,14.7181,14.6131,14.6581,1119400.0
2008-05-08 15:30:00,19.53,19.55,19.46,19.51,2195700.0,14.6581,14.6731,14.6056,14.6431,2195700.0
2008-05-09 09:30:00,19.31,19.36,19.0,19.0,1779300.0,14.493,14.5305,14.2603,14.2603,1779300.0
2008-05-09 10:00:00,19.0,19.2,18.96,19.17,2079100.0,14.2603,14.4104,14.2303,14.3879,2079100.0
2008-05-09 10:30:00,19.17,19.31,19.13,19.21,1483500.0,14.3879,14.493,14.3579,14.4179,1483500.0
2008-05-09 11:00:00,19.22,19.23,19.15,19.16,592700.0,14.4254,14.4329,14.3729,14.3804,592700.0
2008-05-09 11:30:00,19.16,19.21,19.1,19.19,806100.0,14.3804,14.4179,14.3354,14.4029,806100.0
2008-05-09 12:00:00,19.19,19.19,19.1,19.13,440500.0,14.4029,14.4029,14.3354,14.3579,440500.0
2008-05-09 12:30:00,19.13,19.18,19.12,19.18,434900.0,14.3579,14.3954,14.3504,14.3954,434900.0
2008-05-09 13:00:00,19.17,19.19,19.11,19.16,559500.0,14.3879,14.4029,14.3429,14.3804,559500.0
2008-05-09 13:30:00,19.16,19.23,19.13,19.22,495000.0,14.3804,14.4329,14.3579,14.4254,495000.0
2008-05-09 14:00:00,19.21,19.27,19.2,19.2,591700.0,14.4179,14.463,14.4104,14.4104,591700.0
2008-05-09 14:30:00,19.2,19.27,19.2,19.24,673900.0,14.4104,14.463,14.4104,14.4404,673900.0
2008-05-09 15:00:00,19.24,19.34,19.23,19.3,1199800.0,14.4404,14.5155,14.4329,14.4855,1199800.0
2008-05-09 15:30:00,19.3,19.32,19.26,19.29,1576600.0,14.4855,14.5005,14.4555,14.478,1576600.0
2008-05-12 09:30:00,19.29,19.41,19.16,19.4,1668100.0,14.478,14.568,14.3804,14.5605,1668100.0
2008-05-12 10:00:00,19.4,19.42,19.3,19.35,1676900.0,14.5605,14.5755,14.4855,14.523,1676900.0
2008-05-12 10:30:00,19.35,19.56,19.34,19.48,1515800.0,14.523,14.6806,14.5155,14.6206,1515800.0
2008-05-12 11:00:00,19.48,19.5,19.38,19.44,1304100.0,14.6206,14.6356,14.5455,14.5906,1304100.0
2008-05-12 11:30:00,19.44,19.61,19.4,19.61,1199800.0,14.5906,14.7181,14.5605,14.7181,1199800.0
2008-05-12 12:00:00,19.6,19.65,19.59,19.62,772500.0,14.7106,14.7482,14.7031,14.7256,772500.0
2008-05-12 12:30:00,19.62,19.67,19.6,19.65,974000.0,14.7256,14.7632,14.7106,14.7482,974000.0
2008-05-12 13:00:00,19.65,19.66,19.58,19.62,1050900.0,14.7482,14.7557,14.6956,14.7256,1050900.0
2008-05-12 13:30:00,19.61,19.62,19.52,19.55,1143000.0,14.7181,14.7256,14.6506,14.6731,1143000.0
2008-05-12 14:00:00,19.54,19.74,19.54,19.72,1163900.0,14.6656,14.8157,14.6656,14.8007,1163900.0
2008-05-12 14:30:00,19.71,19.76,19.7,19.73,958400.0,14.7932,14.8307,14.7857,14.8082,958400.0
2008-05-12 15:00:00,19.74,19.86,19.69,19.85,1988400.0,14.8157,14.9058,14.7782,14.8983,1988400.0
2008-05-12 15:30:00,19.85,19.95,19.77,19.87,3149800.0,14.8983,14.9733,14.8382,14.9133,3149800.0
2008-05-13 09:30:00,20.06,20.13,19.87,19.95,3072300.0,15.1014,15.1541,14.9583,15.0186,3072300.0
2008-05-13 10:00:00,19.94,19.99,19.87,19.94,2928600.0,15.011,15.0487,14.9583,15.011,2928600.0
2008-05-13 10:30:00,19.95,19.98,19.69,19.73,2865200.0,15.0186,15.0411,14.8228,14.8529,2865200.0
2008-05-13 11:00:00,19.74,19.8,19.6,19.74,2888800.0,14.8605,14.9056,14.7551,14.8605,2888800.0
2008-05-13 11:30:00,19.74,19.92,19.72,19.82,3188400.0,14.8605,14.996,14.8454,14.9207,3188400.0
2008-05-13 12:00:00,19.82,19.96,19.78,19.8,1451800.0,14.9207,15.0261,14.8906,14.9056,1451800.0
2008-05-13 12:30:00,19.81,19.88,19.74,19.75,1031400.0,14.9132,14.9659,14.8605,14.868,1031400.0
2008-05-13 13:00:00,19.75,19.76,19.63,19.66,1523700.0,14.868,14.8755,14.7777,14.8002,1523700.0
2008-05-13 13:30:00,19.66,19.78,19.65,19.77,1139600.0,14.8002,14.8906,14.7927,14.8831,1139600.0
2008-05-13 14:00:00,19.76,19.91,19.73,19.82,2153500.0,14.8755,14.9885,14.8529,14.9207,2153500.0
2008-05-13 14:30:00,19.82,19.9,19.76,19.88,1459400.0,14.9207,14.9809,14.8755,14.9659,1459400.0
2008-05-13 15:00:00,19.88,19.98,19.82,19.84,3812700.0,14.9659,15.0411,14.9207,14.9358,3812700.0
2008-05-13 15:30:00,19.85,20.0,19.69,19.9,5235900.0,14.9433,15.0562,14.8228,14.9809,5235900.0
2008-05-14 09:30:00,19.76,19.77,19.35,19.44,6732000.0,14.8755,14.8831,14.5669,14.6346,6732000.0
2008-05-14 10:00:00,19.44,19.62,19.34,19.54,5393800.0,14.6346,14.7701,14.5594,14.7099,5393800.0
2008-05-14 10:30:00,19.55,19.93,19.51,19.77,3546700.0,14.7174,15.0035,14.6873,14.8831,3546700.0
2008-05-14 11:00:00,19.76,19.78,19.54,19.55,2317800.0,14.8755,14.8906,14.7099,14.7174,2317800.0
2008-05-14 11:30:00,19.55,19.67,19.5,19.63,2223100.0,14.7174,14.8078,14.6798,14.7777,2223100.0
2008-05-14 12:00:00,19.63,19.78,19.63,19.75,2024600.0,14.7777,14.8906,14.7777,14.868,2024600.0
2008-05-14 12:30:00,19.76,19.8,19.64,19.79,1567400.0,14.8755,14.9056,14.7852,14.8981,1567400.0
2008-05-14 13:00:00,19.78,19.87,19.74,19.81,1195900.0,14.8906,14.9583,14.8605,14.9132,1195900.0
2008-05-14 13:30:00,19.81,20.07,19.76,20.05,2322200.0,14.9132,15.1089,14.8755,15.0938,2322200.0
2008-05-14 14:00:00,20.06,20.12,19.98,20.06,4054200.0,15.1014,15.1465,15.0411,15.1014,4054200.0
2008-05-14 14:30:00,20.07,20.13,19.98,20.07,2222000.0,15.1089,15.1541,15.0411,15.1089,2222000.0
2008-05-14 15:00:00,20.07,20.08,19.9,19.91,3099800.0,15.1089,15.1164,14.9809,14.9885,3099800.0
2008-05-14 15:30:00,19.92,19.95,19.82,19.91,3905200.0,14.996,15.0186,14.9207,14.9885,3905200.0
2008-05-15 09:30:00,19.81,19.97,19.73,19.92,2885600.0,14.9132,15.0336,14.8529,14.996,2885600.0
2008-05-15 10:00:00,19.92,19.95,19.81,19.85,2236300.0,14.996,15.0186,14.9132,14.9433,2236300.0
2008-05-15 10:30:00,19.85,19.88,19.8,19.81,1697500.0,14.9433,14.9659,14.9056,14.9132,1697500.0
2008-05-15 11:00:00,19.81,19.85,19.72,19.73,1709600.0,14.9132,14.9433,14.8454,14.8529,1709600.0
2008-05-15 11:30:00,19.72,19.74,19.56,19.65,1999800.0,14.8454,14.8605,14.725,14.7927,1999800.0
2008-05-15 12:00:00,19.65,19.77,19.62,19.73,2120700.0,14.7927,14.8831,14.7701,14.8529,2120700.0
2008-05-15 12:30:00,19.72,19.79,19.59,19.61,2099500.0,14.8454,14.8981,14.7476,14.7626,2099500.0
2008-05-15 13:00:00,19.61,19.67,19.57,19.59,1473100.0,14.7626,14.8078,14.7325,14.7476,1473100.0
2008-05-15 13:30:00,19.59,19.65,19.57,19.6,1234400.0,14.7476,14.7927,14.7325,14.7551,1234400.0
2008-05-15 14:00:00,19.61,19.63,19.53,19.53,2053100.0,14.7626,14.7777,14.7024,14.7024,2053100.0
2008-05-15 14:30:00,19.53,19.68,19.51,19.59,2524000.0,14.7024,14.8153,14.6873,14.7476,2524000.0
2008-05-15 15:00:00,19.59,19.64,19.55,19.57,2051000.0,14.7476,14.7852,14.7174,14.7325,2051000.0
2008-05-15 15:30:00,19.58,19.66,19.51,19.64,3892600.0,14.74,14.8002,14.6873,14.7852,3892600.0
2008-05-16 09:30:00,19.77,19.77,19.37,19.39,3185500.0,14.8831,14.8831,14.5819,14.597,3185500.0
2008-05-16 10:00:00,19.39,19.43,19.32,19.35,1268600.0,14.597,14.6271,14.5443,14.5669,1268600.0
2008-05-16 10:30:00,19.35,19.39,19.27,19.31,1720700.0,14.5669,14.597,14.5067,14.5368,1720700.0
2008-05-16 11:00:00,19.3,19.35,19.27,19.34,1323200.0,14.5292,14.5669,14.5067,14.5594,1323200.0
2008-05-16 11:30:00,19.35,19.37,19.33,19.35,760600.0,14.5669,14.5819,14.5518,14.5669,760600.0
2008-05-16 12:00:00,19.36,19.4,19.33,19.39,706200.0,14.5744,14.6045,14.5518,14.597,706200.0
2008-05-16 12:30:00,19.38,19.51,19.38,19.49,1101900.0,14.5895,14.6873,14.5895,14.6723,1101900.0
2008-05-16 13:00:00,19.5,19.51,19.41,19.45,1017200.0,14.6798,14.6873,14.612,14.6422,1017200.0
2008-05-16 13:30:00,19.46,19.46,19.31,19.39,1188800.0,14.6497,14.6497,14.5368,14.597,1188800.0
2008-05-16 14:00:00,19.39,19.47,19.35,19.43,722200.0,14.597,14.6572,14.5669,14.6271,722200.0
2008-05-16 14:30:00,19.43,19.53,19.41,19.5,752200.0,14.6271,14.7024,14.612,14.6798,752200.0
2008-05-16 15:00:00,19.5,19.59,19.45,19.55,1085600.0,14.6798,14.7476,14.6422,14.7174,1085600.0
2008-05-16 15:30:00,19.55,19.61,19.53,19.57,1886000.0,14.7174,14.7626,14.7024,14.7325,1886000.0
2008-05-19 09:30:00,19.63,19.92,19.55,19.92,2073800.0,14.7777,14.996,14.7174,14.996,2073800.0
2008-05-19 10:00:00,19.92,19.96,19.79,19.86,1709500.0,14.996,15.0261,14.8981,14.9508,1709500.0
2008-05-19 10:30:00,19.86,19.92,19.79,19.86,1269800.0,14.9508,14.996,14.8981,14.9508,1269800.0
2008-05-19 11:00:00,19.86,20.0,19.86,19.93,2049800.0,14.9508,15.0562,14.9508,15.0035,2049800.0
2008-05-19 11:30:00,19.93,19.97,19.84,19.87,843000.0,15.0035,15.0336,14.9358,14.9583,843000.0
2008-05-19 12:00:00,19.87,19.87,19.73,19.78,1125800.0,14.9583,14.9583,14.8529,14.8906,1125800.0
2008-05-19 12:30:00,19.78,19.8,19.67,19.72,683200.0,14.8906,14.9056,14.8078,14.8454,683200.0
2008-05-19 13:00:00,19.72,19.85,19.72,19.84,791100.0,14.8454,14.9433,14.8454,14.9358,791100.0
2008-05-19 13:30:00,19.84,19.84,19.65,19.69,1042100.0,14.9358,14.9358,14.7927,14.8228,1042100.0
2008-05-19 14:00:00,19.68,19.72,19.48,19.53,2112500.0,14.8153,14.8454,14.6647,14.7024,2112500.0
2008-05-19 14:30:00,19.53,19.66,19.53,19.66,840900.0,14.7024,14.8002,14.7024,14.8002,840900.0
2008-05-19 15:00:00,19.66,19.66,19.55,19.64,1029400.0,14.8002,14.8002,14.7174,14.7852,1029400.0
2008-05-19 15:30:00,19.64,19.65,19.44,19.5,2392600.0,14.7852,14.7927,14.6346,14.6798,2392600.0
2008-05-20 09:30:00,19.35,19.39,19.21,19.26,2284500.0,14.5669,14.597,14.4615,14.4991,2284500.0
2008-05-20 10:00:00,19.25,19.26,19.14,19.21,1778300.0,14.4916,14.4991,14.4088,14.4615,1778300.0
2008-05-20 10:30:00,19.21,19.26,19.15,19.2,1689400.0,14.4615,14.4991,14.4163,14.454,1689400.0
2008-05-20 11:00:00,19.21,19.23,19.15,19.15,1377000.0,14.4615,14.4765,14.4163,14.4163,1377000.0
2008-05-20 11:30:00,19.15,19.16,19.02,19.1,1377400.0,14.4163,14.4238,14.3185,14.3787,1377400.0
2008-05-20 12:00:00,19.1,19.19,19.05,19.13,864800.0,14.3787,14.4464,14.341,14.4013,864800.0
2008-05-20 12:30:00,19.14,19.18,19.07,19.08,977100.0,14.4088,14.4389,14.3561,14.3636,977100.0
2008-05-20 13:00:00,19.08,19.18,19.06,19.12,991100.0,14.3636,14.4389,14.3486,14.3937,991100.0
2008-05-20 13:30:00,19.13,19.13,19.04,19.04,1152100.0,14.4013,14.4013,14.3335,14.3335,1152100.0
2008-05-20 14:00:00,19.04,19.11,19.03,19.06,1219300.0,14.3335,14.3862,14.326,14.3486,1219300.0
2008-05-20 14:30:00,19.06,19.12,19.04,19.05,822300.0,14.3486,14.3937,14.3335,14.341,822300.0
2008-05-20 15:00:00,19.05,19.15,19.04,19.1,1567600.0,14.341,14.4163,14.3335,14.3787,1567600.0
2008-05-20 15:30:00,19.1,19.1,19.02,19.09,2559500.0,14.3787,14.3787,14.3185,14.3711,2559500.0
2008-05-21 09:30:00,19.08,19.27,19.03,19.07,2298300.0,14.3636,14.5067,14.326,14.3561,2298300.0
2008-05-21 10:00:00,19.06,19.19,19.02,19.14,1376000.0,14.3486,14.4464,14.3185,14.4088,1376000.0
2008-05-21 10:30:00,19.13,19.15,19.01,19.06,1388100.0,14.4013,14.4163,14.3109,14.3486,1388100.0
2008-05-21 11:00:00,19.06,19.28,19.03,19.28,1629800.0,14.3486,14.5142,14.326,14.5142,1629800.0
2008-05-21 11:30:00,19.28,19.29,19.21,19.27,807700.0,14.5142,14.5217,14.4615,14.5067,807700.0
2008-05-21 12:00:00,19.26,19.26,19.18,19.24,539300.0,14.4991,14.4991,14.4389,14.4841,539300.0
2008-05-21 12:30:00,19.24,19.25,19.19,19.2,1197200.0,14.4841,14.4916,14.4464,14.454,1197200.0
2008-05-21 13:00:00,19.21,19.24,19.17,19.17,1274300.0,14.4615,14.4841,14.4314,14.4314,1274300.0
2008-05-21 13:30:00,19.17,19.2,19.1,19.12,711300.0,14.4314,14.454,14.3787,14.3937,711300.0
2008-05-21 14:00:00,19.12,19.15,18.97,19.06,3541300.0,14.3937,14.4163,14.2808,14.3486,3541300.0
2008-05-21 14:30:00,19.07,19.07,18.96,19.0,1597900.0,14.3561,14.3561,14.2733,14.3034,1597900.0
2008-05-21 15:00:00,19.01,19.11,18.99,19.05,1511400.0,14.3109,14.3862,14.2959,14.341,1511400.0
2008-05-21 15:30:00,19.05,19.09,18.89,18.9,3586800.0,14.341,14.3711,14.2206,14.2281,3586800.0
2008-05-22 09:30:00,18.88,19.09,18.8,19.05,2152400.0,14.2131,14.3711,14.1528,14.341,2152400.0
2008-05-22 10:00:00,19.04,19.24,19.03,19.21,1660200.0,14.3335,14.4841,14.326,14.4615,1660200.0
2008-05-22 10:30:00,19.2,19.31,19.12,19.17,1387500.0,14.454,14.5368,14.3937,14.4314,1387500.0
2008-05-22 11:00:00,19.17,19.25,19.14,19.16,1012100.0,14.4314,14.4916,14.4088,14.4238,1012100.0
2008-05-22 11:30:00,19.16,19.29,19.14,19.27,1573100.0,14.4238,14.5217,14.4088,14.5067,1573100.0
2008-05-22 12:00:00,19.26,19.28,19.19,19.24,588500.0,14.4991,14.5142,14.4464,14.4841,588500.0
2008-05-22 12:30:00,19.24,19.29,19.22,19.27,868400.0,14.4841,14.5217,14.469,14.5067,868400.0
2008-05-22 13:00:00,19.26,19.28,19.22,19.25,648000.0,14.4991,14.5142,14.469,14.4916,648000.0
2008-05-22 13:30:00,19.25,19.3,19.2,19.23,697000.0,14.4916,14.5292,14.454,14.4765,697000.0
2008-05-22 14:00:00,19.23,19.3,19.17,19.21,964600.0,14.4765,14.5292,14.4314,14.4615,964600.0
2008-05-22 14:30:00,19.2,19.3,19.16,19.2,612300.0,14.454,14.5292,14.4238,14.454,612300.0
2008-05-22 15:00:00,19.2,19.23,19.1,19.1,1141900.0,14.454,14.4765,14.3787,14.3787,1141900.0
2008-05-22 15:30:00,19.1,19.2,19.1,19.19,1489100.0,14.3787,14.454,14.3787,14.4464,1489100.0
2008-05-23 09:30:00,19.05,19.09,18.87,18.96,1370600.0,14.341,14.3711,14.2055,14.2733,1370600.0
2008-05-23 10:00:00,18.97,19.03,18.92,18.95,1622700.0,14.2808,14.326,14.2432,14.2658,1622700.0
2008-05-23 10:30:00,18.95,18.98,18.81,18.88,1500100.0,14.2658,14.2883,14.1604,14.2131,1500100.0
2008-05-23 11:00:00,18.88,18.91,18.69,18.7,1623200.0,14.2131,14.2356,14.07,14.0776,1623200.0
2008-05-23 11:30:00,18.7,18.77,18.65,18.75,1208100.0,14.0776,14.1302,14.0399,14.1152,1208100.0
2008-05-23 12:00:00,18.75,18.79,18.68,18.72,927900.0,14.1152,14.1453,14.0625,14.0926,927900.0
2008-05-23 12:30:00,18.72,18.77,18.65,18.67,1197400.0,14.0926,14.1302,14.0399,14.055,1197400.0
2008-05-23 13:00:00,18.67,18.75,18.65,18.72,655800.0,14.055,14.1152,14.0399,14.0926,655800.0
2008-05-23 13:30:00,18.72,18.85,18.71,18.71,801600.0,14.0926,14.1905,14.0851,14.0851,801600.0
2008-05-23 14:00:00,18.71,18.88,18.7,18.88,957100.0,14.0851,14.2131,14.0776,14.2131,957100.0
2008-05-23 14:30:00,18.87,18.89,18.8,18.83,861800.0,14.2055,14.2206,14.1528,14.1754,861800.0
2008-05-23 15:00:00,18.83,18.85,18.74,18.8,823700.0,14.1754,14.1905,14.1077,14.1528,823700.0
2008-05-23 15:30:00,18.8,18.96,18.79,18.95,3407400.0,14.1528,14.2733,14.1453,14.2658,3407400.0
2008-05-27 09:30:00,19.08,19.4,19.07,19.36,3241200.0,14.3636,14.6045,14.3561,14.5744,3241200.0
2008-05-27 10:00:00,19.35,19.39,19.28,19.35,1370500.0,14.5669,14.597,14.5142,14.5669,1370500.0
2008-05-27 10:30:00,19.34,19.43,19.32,19.42,1848300.0,14.5594,14.6271,14.5443,14.6196,1848300.0
2008-05-27 11:00:00,19.41,19.49,19.33,19.34,1661800.0,14.612,14.6723,14.5518,14.5594,1661800.0
2008-05-27 11:30:00,19.35,19.38,19.29,19.3,1399200.0,14.5669,14.5895,14.5217,14.5292,1399200.0
2008-05-27 12:00:00,19.3,19.32,19.24,19.29,1131300.0,14.5292,14.5443,14.4841,14.5217,1131300.0
2008-05-27 12:30:00,19.28,19.3,19.25,19.3,648200.0,14.5142,14.5292,14.4916,14.5292,648200.0
2008-05-27 13:00:00,19.3,19.36,19.25,19.32,1201000.0,14.5292,14.5744,14.4916,14.5443,1201000.0
2008-05-27 13:30:00,19.31,19.45,19.3,19.45,1503000.0,14.5368,14.6422,14.5292,14.6422,1503000.0
2008-05-27 14:00:00,19.45,19.47,19.37,19.37,1169800.0,14.6422,14.6572,14.5819,14.5819,1169800.0
2008-05-27 14:30:00,19.37,19.51,19.34,19.49,1237700.0,14.5819,14.6873,14.5594,14.6723,1237700.0
2008-05-27 15:00:00,19.48,19.52,19.44,19.49,1355700.0,14.6647,14.6949,14.6346,14.6723,1355700.0
2008-05-27 15:30:00,19.49,19.57,19.47,19.57,2920300.0,14.6723,14.7325,14.6572,14.7325,2920300.0
2008-05-28 09:30:00,19.66,19.71,19.45,19.53,1783200.0,14.8002,14.8379,14.6422,14.7024,1783200.0
2008-05-28 10:00:00,19.53,19.54,19.34,19.39,1641900.0,14.7024,14.7099,14.5594,14.597,1641900.0
2008-05-28 10:30:00,19.39,19.44,19.34,19.4,1262400.0,14.597,14.6346,14.5594,14.6045,1262400.0
2008-05-28 11:00:00,19.4,19.44,19.22,19.27,1818300.0,14.6045,14.6346,14.469,14.5067,1818300.0
2008-05-28 11:30:00,19.26,19.34,19.25,19.28,891200.0,14.4991,14.5594,14.4916,14.5142,891200.0
2008-05-28 12:00:00,19.28,19.39,19.23,19.34,1082400.0,14.5142,14.597,14.4765,14.5594,1082400.0
2008-05-28 12:30:00,19.33,19.35,19.28,19.33,637700.0,14.5518,14.5669,14.5142,14.5518,637700.0
2008-05-28 13:00:00,19.33,19.4,19.32,19.36,648300.0,14.5518,14.6045,14.5443,14.5744,648300.0
2008-05-28 13:30:00,19.36,19.38,19.29,19.36,796800.0,14.5744,14.5895,14.5217,14.5744,796800.0
2008-05-28 14:00:00,19.36,19.42,19.32,19.35,1145500.0,14.5744,14.6196,14.5443,14.5669,1145500.0
2008-05-28 14:30:00,19.35,19.44,19.33,19.39,653300.0,14.5669,14.6346,14.5518,14.597,653300.0
2008-05-28 15:00:00,19.38,19.49,19.38,19.44,1348400.0,14.5895,14.6723,14.5895,14.6346,1348400.0
2008-05-28 15:30:00,19.45,19.54,19.41,19.53,1413600.0,14.6422,14.7099,14.612,14.7024,1413600.0
2008-05-29 09:30:00,19.61,19.78,19.54,19.74,2674500.0,14.7626,14.8906,14.7099,14.8605,2674500.0
2008-05-29 10:00:00,19.73,19.76,19.56,19.63,2000700.0,14.8529,14.8755,14.725,14.7777,2000700.0
2008-05-29 10:30:00,19.63,19.67,19.5,19.6,1813400.0,14.7777,14.8078,14.6798,14.7551,1813400.0
2008-05-29 11:00:00,19.6,19.64,19.51,19.59,870900.0,14.7551,14.7852,14.6873,14.7476,870900.0
2008-05-29 11:30:00,19.59,19.67,19.58,19.63,775600.0,14.7476,14.8078,14.74,14.7777,775600.0
2008-05-29 12:00:00,19.64,19.66,19.59,19.65,775200.0,14.7852,14.8002,14.7476,14.7927,775200.0
2008-05-29 12:30:00,19.65,19.73,19.64,19.68,681300.0,14.7927,14.8529,14.7852,14.8153,681300.0
2008-05-29 13:00:00,19.69,19.73,19.61,19.64,727200.0,14.8228,14.8529,14.7626,14.7852,727200.0
2008-05-29 13:30:00,19.64,19.72,19.63,19.69,617400.0,14.7852,14.8454,14.7777,14.8228,617400.0
2008-05-29 14:00:00,19.69,19.76,19.65,19.69,748900.0,14.8228,14.8755,14.7927,14.8228,748900.0
2008-05-29 14:30:00,19.69,19.7,19.56,19.57,1086600.0,14.8228,14.8304,14.725,14.7325,1086600.0
2008-05-29 15:00:00,19.57,19.66,19.55,19.62,918800.0,14.7325,14.8002,14.7174,14.7701,918800.0
2008-05-29 15:30:00,19.62,19.65,19.6,19.61,1272100.0,14.7701,14.7927,14.7551,14.7626,1272100.0
2008-05-30 09:30:00,19.81,19.82,19.63,19.68,1418600.0,14.9132,14.9207,14.7777,14.8153,1418600.0
2008-05-30 10:00:00,19.67,19.88,19.67,19.87,1291500.0,14.8078,14.9659,14.8078,14.9583,1291500.0
2008-05-30 10:30:00,19.87,19.88,19.83,19.85,1276500.0,14.9583,14.9659,14.9282,14.9433,1276500.0
2008-05-30 11:00:00,19.85,19.88,19.85,19.87,761700.0,14.9433,14.9659,14.9433,14.9583,761700.0
2008-05-30 11:30:00,19.88,19.94,19.87,19.93,726100.0,14.9659,15.011,14.9583,15.0035,726100.0
2008-05-30 12:00:00,19.93,19.94,19.9,19.92,554300.0,15.0035,15.011,14.9809,14.996,554300.0
2008-05-30 12:30:00,19.92,19.97,19.91,19.94,1013500.0,14.996,15.0336,14.9885,15.011,1013500.0
2008-05-30 13:00:00,19.94,19.94,19.87,19.89,301500.0,15.011,15.011,14.9583,14.9734,301500.0
2008-05-30 13:30:00,19.89,19.95,19.87,19.9,563400.0,14.9734,15.0186,14.9583,14.9809,563400.0
2008-05-30 14:00:00,19.9,19.92,19.85,19.91,795300.0,14.9809,14.996,14.9433,14.9885,795300.0
2008-05-30 14:30:00,19.91,19.94,19.88,19.9,714900.0,14.9885,15.011,14.9659,14.9809,714900.0
2008-05-30 15:00:00,19.9,19.93,19.87,19.9,845700.0,14.9809,15.0035,14.9583,14.9809,845700.0
2008-05-30 15:30:00,19.89,19.91,19.75,19.78,2152300.0,14.9734,14.9885,14.868,14.8906,2152300.0
2008-06-02 09:30:00,19.78,19.8,19.54,19.64,1026100.0,14.8906,14.9056,14.7099,14.7852,1026100.0
2008-06-02 10:00:00,19.64,19.68,19.5,19.54,1077400.0,14.7852,14.8153,14.6798,14.7099,1077400.0
2008-06-02 10:30:00,19.54,19.59,19.5,19.52,958800.0,14.7099,14.7476,14.6798,14.6949,958800.0
2008-06-02 11:00:00,19.52,19.54,19.38,19.38,959900.0,14.6949,14.7099,14.5895,14.5895,959900.0
2008-06-02 11:30:00,19.38,19.41,19.33,19.39,741100.0,14.5895,14.612,14.5518,14.597,741100.0
2008-06-02 12:00:00,19.39,19.45,19.37,19.39,508800.0,14.597,14.6422,14.5819,14.597,508800.0
2008-06-02 12:30:00,19.38,19.39,19.25,19.25,1108200.0,14.5895,14.597,14.4916,14.4916,1108200.0
2008-06-02 13:00:00,19.25,19.38,19.25,19.34,839800.0,14.4916,14.5895,14.4916,14.5594,839800.0
2008-06-02 13:30:00,19.34,19.42,19.33,19.42,442600.0,14.5594,14.6196,14.5518,14.6196,442600.0
2008-06-02 14:00:00,19.42,19.45,19.38,19.42,759100.0,14.6196,14.6422,14.5895,14.6196,759100.0
2008-06-02 14:30:00,19.42,19.43,19.37,19.38,621300.0,14.6196,14.6271,14.5819,14.5895,621300.0
2008-06-02 15:00:00,19.38,19.48,19.33,19.45,1025800.0,14.5895,14.6647,14.5518,14.6422,1025800.0
2008-06-02 15:30:00,19.46,19.5,19.43,19.48,1954500.0,14.6497,14.6798,14.6271,14.6647,1954500.0
2008-06-03 09:30:00,19.48,19.55,19.09,19.14,2216800.0,14.6647,14.7174,14.3711,14.4088,2216800.0
2008-06-03 10:00:00,19.14,19.36,19.13,19.15,2171700.0,14.4088,14.5744,14.4013,14.4163,2171700.0
2008-06-03 10:30:00,19.16,19.25,19.12,19.23,994100.0,14.4238,14.4916,14.3937,14.4765,994100.0
2008-06-03 11:00:00,19.22,19.32,19.21,19.27,995600.0,14.469,14.5443,14.4615,14.5067,995600.0
2008-06-03 11:30:00,19.26,19.28,19.2,19.24,757000.0,14.4991,14.5142,14.454,14.4841,757000.0
2008-06-03 12:00:00,19.25,19.26,19.17,19.19,621000.0,14.4916,14.4991,14.4314,14.4464,621000.0
2008-06-03 12:30:00,19.18,19.2,19.1,19.11,762600.0,14.4389,14.454,14.3787,14.3862,762600.0
2008-06-03 13:00:00,19.12,19.19,19.05,19.06,1025500.0,14.3937,14.4464,14.341,14.3486,1025500.0
2008-06-03 13:30:00,19.07,19.07,18.91,19.02,1880700.0,14.3561,14.3561,14.2356,14.3185,1880700.0
2008-06-03 14:00:00,19.01,19.03,18.86,18.91,1499200.0,14.3109,14.326,14.198,14.2356,1499200.0
2008-06-03 14:30:00,18.9,18.93,18.79,18.89,2592500.0,14.2281,14.2507,14.1453,14.2206,2592500.0
2008-06-03 15:00:00,18.89,18.99,18.83,18.97,1885500.0,14.2206,14.2959,14.1754,14.2808,1885500.0
2008-06-03 15:30:00,18.97,19.02,18.92,18.93,2391500.0,14.2808,14.3185,14.2432,14.2507,2391500.0
2008-06-04 09:30:00,18.94,19.25,18.87,19.18,1609700.0,14.2582,14.4916,14.2055,14.4389,1609700.0
2008-06-04 10:00:00,19.19,19.2,19.05,19.15,1824900.0,14.4464,14.454,14.341,14.4163,1824900.0
2008-06-04 10:30:00,19.16,19.27,19.12,19.25,1567600.0,14.4238,14.5067,14.3937,14.4916,1567600.0
2008-06-04 11:00:00,19.25,19.44,19.23,19.39,1819100.0,14.4916,14.6346,14.4765,14.597,1819100.0
2008-06-04 11:30:00,19.39,19.42,19.38,19.38,1094600.0,14.597,14.6196,14.5895,14.5895,1094600.0
2008-06-04 12:00:00,19.38,19.41,19.31,19.36,1060000.0,14.5895,14.612,14.5368,14.5744,1060000.0
2008-06-04 12:30:00,19.36,19.4,19.26,19.26,1322900.0,14.5744,14.6045,14.4991,14.4991,1322900.0
2008-06-04 13:00:00,19.26,19.32,19.19,19.31,926300.0,14.4991,14.5443,14.4464,14.5368,926300.0
2008-06-04 13:30:00,19.3,19.4,19.26,19.38,662900.0,14.5292,14.6045,14.4991,14.5895,662900.0
2008-06-04 14:00:00,19.38,19.39,19.22,19.27,1457300.0,14.5895,14.597,14.469,14.5067,1457300.0
2008-06-04 14:30:00,19.27,19.33,19.1,19.17,1932700.0,14.5067,14.5518,14.3787,14.4314,1932700.0
2008-06-04 15:00:00,19.17,19.29,19.13,19.21,1963800.0,14.4314,14.5217,14.4013,14.4615,1963800.0
2008-06-04 15:30:00,19.21,19.28,19.13,19.25,2492100.0,14.4615,14.5142,14.4013,14.4916,2492100.0
2008-06-05 09:30:00,19.4,19.41,19.13,19.35,1372300.0,14.6045,14.612,14.4013,14.5669,1372300.0
2008-06-05 10:00:00,19.35,19.49,19.31,19.45,1175200.0,14.5669,14.6723,14.5368,14.6422,1175200.0
2008-06-05 10:30:00,19.45,19.48,19.38,19.41,1019000.0,14.6422,14.6647,14.5895,14.612,1019000.0
2008-06-05 11:00:00,19.42,19.44,19.25,19.28,1656400.0,14.6196,14.6346,14.4916,14.5142,1656400.0
2008-06-05 11:30:00,19.27,19.38,19.27,19.33,460200.0,14.5067,14.5895,14.5067,14.5518,460200.0
2008-06-05 12:00:00,19.34,19.41,19.32,19.37,401600.0,14.5594,14.612,14.5443,14.5819,401600.0
2008-06-05 12:30:00,19.37,19.44,19.33,19.38,1287100.0,14.5819,14.6346,14.5518,14.5895,1287100.0
2008-06-05 13:00:00,19.39,19.42,19.35,19.35,827900.0,14.597,14.6196,14.5669,14.5669,827900.0
2008-06-05 13:30:00,19.36,19.4,19.33,19.36,532700.0,14.5744,14.6045,14.5518,14.5744,532700.0
2008-06-05 14:00:00,19.37,19.37,19.24,19.26,1312600.0,14.5819,14.5819,14.4841,14.4991,1312600.0
2008-06-05 14:30:00,19.25,19.3,19.19,19.29,994000.0,14.4916,14.5292,14.4464,14.5217,994000.0
2008-06-05 15:00:00,19.29,19.41,19.27,19.34,1128000.0,14.5217,14.612,14.5067,14.5594,1128000.0
2008-06-05 15:30:00,19.34,19.45,19.29,19.31,4130400.0,14.5594,14.6422,14.5217,14.5368,4130400.0
2008-06-06 09:30:00,19.07,19.28,18.91,19.03,2160800.0,14.3561,14.5142,14.2356,14.326,2160800.0
2008-06-06 10:00:00,19.03,19.04,18.94,18.95,1540600.0,14.326,14.3335,14.2582,14.2658,1540600.0
2008-06-06 10:30:00,18.95,19.06,18.93,19.0,1526400.0,14.2658,14.3486,14.2507,14.3034,1526400.0
2008-06-06 11:00:00,19.0,19.05,18.94,18.94,1097900.0,14.3034,14.341,14.2582,14.2582,1097900.0
2008-06-06 11:30:00,18.95,19.1,18.94,19.06,1179400.0,14.2658,14.3787,14.2582,14.3486,1179400.0
2008-06-06 12:00:00,19.06,19.1,19.0,19.05,908100.0,14.3486,14.3787,14.3034,14.341,908100.0
2008-06-06 12:30:00,19.05,19.12,19.04,19.06,831300.0,14.341,14.3937,14.3335,14.3486,831300.0
2008-06-06 13:00:00,19.07,19.1,19.0,19.05,1187900.0,14.3561,14.3787,14.3034,14.341,1187900.0
2008-06-06 13:30:00,19.05,19.07,19.0,19.05,851700.0,14.341,14.3561,14.3034,14.341,851700.0
2008-06-06 14:00:00,19.04,19.05,18.88,18.94,2148700.0,14.3335,14.341,14.2131,14.2582,2148700.0
2008-06-06 14:30:00,18.94,19.0,18.9,18.98,1623900.0,14.2582,14.3034,14.2281,14.2883,1623900.0
2008-06-06 15:00:00,18.98,19.12,18.95,18.98,2423200.0,14.2883,14.3937,14.2658,14.2883,2423200.0
2008-06-06 15:30:00,18.98,19.01,18.89,18.91,3184100.0,14.2883,14.3109,14.2206,14.2356,3184100.0
2008-06-09 09:30:00,19.02,19.07,18.78,18.96,2134600.0,14.3185,14.3561,14.1378,14.2733,2134600.0
2008-06-09 10:00:00,18.96,19.13,18.87,18.93,1660500.0,14.2733,14.4013,14.2055,14.2507,1660500.0
2008-06-09 10:30:00,18.93,18.97,18.78,18.8,1080600.0,14.2507,14.2808,14.1378,14.1528,1080600.0
2008-06-09 11:00:00,18.8,18.82,18.72,18.82,1038300.0,14.1528,14.1679,14.0926,14.1679,1038300.0
2008-06-09 11:30:00,18.82,18.83,18.75,18.75,709000.0,14.1679,14.1754,14.1152,14.1152,709000.0
2008-06-09 12:00:00,18.75,18.76,18.66,18.66,722100.0,14.1152,14.1227,14.0474,14.0474,722100.0
2008-06-09 12:30:00,18.66,18.71,18.64,18.71,700100.0,14.0474,14.0851,14.0324,14.0851,700100.0
2008-06-09 13:00:00,18.71,18.71,18.55,18.59,929100.0,14.0851,14.0851,13.9646,13.9947,929100.0
2008-06-09 13:30:00,18.59,18.63,18.5,18.52,1265200.0,13.9947,14.0249,13.927,13.942,1265200.0
2008-06-09 14:00:00,18.51,18.64,18.4,18.63,2961500.0,13.9345,14.0324,13.8517,14.0249,2961500.0
2008-06-09 14:30:00,18.62,18.81,18.59,18.75,2814500.0,14.0173,14.1604,13.9947,14.1152,2814500.0
2008-06-09 15:00:00,18.75,18.86,18.73,18.82,1985200.0,14.1152,14.198,14.1001,14.1679,1985200.0
2008-06-09 15:30:00,18.82,18.98,18.81,18.93,2711400.0,14.1679,14.2883,14.1604,14.2507,2711400.0
2008-06-10 09:30:00,18.62,18.76,18.6,18.68,2538300.0,14.0173,14.1227,14.0023,14.0625,2538300.0
2008-06-10 10:00:00,18.68,18.83,18.66,18.75,2101700.0,14.0625,14.1754,14.0474,14.1152,2101700.0
2008-06-10 10:30:00,18.75,18.86,18.73,18.79,2106400.0,14.1152,14.198,14.1001,14.1453,2106400.0
2008-06-10 11:00:00,18.78,18.89,18.75,18.83,1339900.0,14.1378,14.2206,14.1152,14.1754,1339900.0
2008-06-10 11:30:00,18.84,18.96,18.76,18.87,1167500.0,14.1829,14.2733,14.1227,14.2055,1167500.0
2008-06-10 12:00:00,18.88,19.02,18.84,18.99,1826800.0,14.2131,14.3185,14.1829,14.2959,1826800.0
2008-06-10 12:30:00,18.99,19.05,18.99,19.03,1503100.0,14.2959,14.341,14.2959,14.326,1503100.0
2008-06-10 13:00:00,19.03,19.18,19.03,19.08,1701400.0,14.326,14.4389,14.326,14.3636,1701400.0
2008-06-10 13:30:00,19.08,19.16,18.94,18.97,3283300.0,14.3636,14.4238,14.2582,14.2808,3283300.0
2008-06-10 14:00:00,18.98,19.02,18.86,18.93,1698600.0,14.2883,14.3185,14.198,14.2507,1698600.0
2008-06-10 14:30:00,18.93,18.98,18.9,18.97,1341200.0,14.2507,14.2883,14.2281,14.2808,1341200.0
2008-06-10 15:00:00,18.97,19.02,18.94,19.01,2649800.0,14.2808,14.3185,14.2582,14.3109,2649800.0
2008-06-10 15:30:00,19.0,19.04,18.97,18.97,3615300.0,14.3034,14.3335,14.2808,14.2808,3615300.0
2008-06-11 09:30:00,18.81,19.04,18.79,18.99,4024000.0,14.1604,14.3335,14.1453,14.2959,4024000.0
2008-06-11 10:00:00,18.98,19.0,18.95,18.97,4741100.0,14.2883,14.3034,14.2658,14.2808,4741100.0
2008-06-11 10:30:00,18.97,19.09,18.92,19.05,4542200.0,14.2808,14.3711,14.2432,14.341,4542200.0
2008-06-11 11:00:00,19.05,19.06,18.99,19.0,2385300.0,14.341,14.3486,14.2959,14.3034,2385300.0
2008-06-11 11:30:00,19.0,19.01,18.89,18.96,2028500.0,14.3034,14.3109,14.2206,14.2733,2028500.0
2008-06-11 12:00:00,18.96,19.01,18.92,18.97,1779500.0,14.2733,14.3109,14.2432,14.2808,1779500.0
2008-06-11 12:30:00,18.98,19.01,18.96,18.99,1681600.0,14.2883,14.3109,14.2733,14.2959,1681600.0
2008-06-11 13:00:00,18.99,19.05,18.98,19.03,1853700.0,14.2959,14.341,14.2883,14.326,1853700.0
2008-06-11 13:30:00,19.02,19.07,18.97,19.02,1648700.0,14.3185,14.3561,14.2808,14.3185,1648700.0
2008-06-11 14:00:00,19.03,19.04,18.99,19.0,1785700.0,14.326,14.3335,14.2959,14.3034,1785700.0
2008-06-11 14:30:00,19.01,19.01,18.99,18.99,1390600.0,14.3109,14.3109,14.2959,14.2959,1390600.0
2008-06-11 15:00:00,18.99,19.02,18.83,18.9,2402100.0,14.2959,14.3185,14.1754,14.2281,2402100.0
2008-06-11 15:30:00,18.9,18.93,18.68,18.73,6070100.0,14.2281,14.2507,14.0625,14.1001,6070100.0
2008-06-12 09:30:00,18.89,19.26,18.78,19.2,3671200.0,14.2206,14.4991,14.1378,14.454,3671200.0
2008-06-12 10:00:00,19.2,19.23,19.08,19.12,2477000.0,14.454,14.4765,14.3636,14.3937,2477000.0
2008-06-12 10:30:00,19.11,19.28,19.1,19.27,3100000.0,14.3862,14.5142,14.3787,14.5067,3100000.0
2008-06-12 11:00:00,19.27,19.43,19.26,19.42,2549600.0,14.5067,14.6271,14.4991,14.6196,2549600.0
2008-06-12 11:30:00,19.42,19.49,19.4,19.41,3368100.0,14.6196,14.6723,14.6045,14.612,3368100.0
2008-06-12 12:00:00,19.4,19.45,19.4,19.41,859700.0,14.6045,14.6422,14.6045,14.612,859700.0
2008-06-12 12:30:00,19.42,19.44,19.4,19.4,2139600.0,14.6196,14.6346,14.6045,14.6045,2139600.0
2008-06-12 13:00:00,19.4,19.44,19.4,19.4,1641600.0,14.6045,14.6346,14.6045,14.6045,1641600.0
2008-06-12 13:30:00,19.4,19.43,19.39,19.41,2107000.0,14.6045,14.6271,14.597,14.612,2107000.0
2008-06-12 14:00:00,19.41,19.46,19.39,19.42,2855100.0,14.612,14.6497,14.597,14.6196,2855100.0
2008-06-12 14:30:00,19.42,19.44,19.35,19.41,3623200.0,14.6196,14.6346,14.5669,14.612,3623200.0
2008-06-12 15:00:00,19.42,19.44,19.33,19.4,5090900.0,14.6196,14.6346,14.5518,14.6045,5090900.0
2008-06-12 15:30:00,19.41,19.43,19.29,19.37,6193000.0,14.612,14.6271,14.5217,14.5819,6193000.0
2008-06-13 09:30:00,19.51,19.79,19.45,19.76,2915900.0,14.6873,14.8981,14.6422,14.8755,2915900.0
2008-06-13 10:00:00,19.75,20.0,19.74,19.89,3511800.0,14.868,15.0562,14.8605,14.9734,3511800.0
2008-06-13 10:30:00,19.88,19.93,19.71,19.81,2062000.0,14.9659,15.0035,14.8379,14.9132,2062000.0
2008-06-13 11:00:00,19.82,19.91,19.76,19.89,2198400.0,14.9207,14.9885,14.8755,14.9734,2198400.0
2008-06-13 11:30:00,19.89,19.94,19.81,19.9,1795000.0,14.9734,15.011,14.9132,14.9809,1795000.0
2008-06-13 12:00:00,19.9,19.95,19.89,19.9,2158400.0,14.9809,15.0186,14.9734,14.9809,2158400.0
2008-06-13 12:30:00,19.91,19.94,19.89,19.91,1740100.0,14.9885,15.011,14.9734,14.9885,1740100.0
2008-06-13 13:00:00,19.9,19.98,19.9,19.92,2188700.0,14.9809,15.0411,14.9809,14.996,2188700.0
2008-06-13 13:30:00,19.92,19.96,19.86,19.91,3022300.0,14.996,15.0261,14.9508,14.9885,3022300.0
2008-06-13 14:00:00,19.91,19.95,19.89,19.93,2945900.0,14.9885,15.0186,14.9734,15.0035,2945900.0
2008-06-13 14:30:00,19.93,19.99,19.9,19.99,2311100.0,15.0035,15.0487,14.9809,15.0487,2311100.0
2008-06-13 15:00:00,19.98,19.99,19.88,19.94,2334600.0,15.0411,15.0487,14.9659,15.011,2334600.0
2008-06-13 15:30:00,19.94,20.1,19.93,20.07,5070700.0,15.011,15.1315,15.0035,15.1089,5070700.0
2008-06-16 09:30:00,19.84,20.27,19.82,20.23,2699800.0,14.9358,15.2595,14.9207,15.2294,2699800.0
2008-06-16 10:00:00,20.23,20.33,20.21,20.29,2021700.0,15.2294,15.3046,15.2143,15.2745,2021700.0
2008-06-16 10:30:00,20.29,20.54,20.25,20.53,2234500.0,15.2745,15.4627,15.2444,15.4552,2234500.0
2008-06-16 11:00:00,20.53,20.55,20.44,20.5,2937500.0,15.4552,15.4703,15.3874,15.4326,2937500.0
2008-06-16 11:30:00,20.5,20.55,20.49,20.51,1000200.0,15.4326,15.4703,15.4251,15.4401,1000200.0
2008-06-16 12:00:00,20.51,20.53,20.5,20.51,1174600.0,15.4401,15.4552,15.4326,15.4401,1174600.0
2008-06-16 12:30:00,20.51,20.6,20.5,20.54,1579600.0,15.4401,15.5079,15.4326,15.4627,1579600.0
2008-06-16 13:00:00,20.55,20.7,20.5,20.69,1204000.0,15.4703,15.5832,15.4326,15.5756,1204000.0
2008-06-16 13:30:00,20.69,20.86,20.69,20.84,2913400.0,15.5756,15.7036,15.5756,15.6886,2913400.0
2008-06-16 14:00:00,20.84,20.86,20.79,20.8,2193900.0,15.6886,15.7036,15.6509,15.6585,2193900.0
2008-06-16 14:30:00,20.8,20.88,20.79,20.86,1261500.0,15.6585,15.7187,15.6509,15.7036,1261500.0
2008-06-16 15:00:00,20.86,20.89,20.83,20.84,1940800.0,15.7036,15.7262,15.681,15.6886,1940800.0
2008-06-16 15:30:00,20.84,20.85,20.74,20.79,5602400.0,15.6886,15.6961,15.6133,15.6509,5602400.0
2008-06-17 09:30:00,20.7,20.7,20.35,20.49,3832100.0,15.5832,15.5832,15.3197,15.4251,3832100.0
2008-06-17 10:00:00,20.49,20.54,20.44,20.46,2956300.0,15.4251,15.4627,15.3874,15.4025,2956300.0
2008-06-17 10:30:00,20.47,20.59,20.45,20.58,2956700.0,15.41,15.5004,15.395,15.4928,2956700.0
2008-06-17 11:00:00,20.58,20.63,20.48,20.5,2031400.0,15.4928,15.5305,15.4176,15.4326,2031400.0
2008-06-17 11:30:00,20.5,20.54,20.46,20.52,1439500.0,15.4326,15.4627,15.4025,15.4477,1439500.0
2008-06-17 12:00:00,20.51,20.56,20.49,20.51,1068900.0,15.4401,15.4778,15.4251,15.4401,1068900.0
2008-06-17 12:30:00,20.5,20.53,20.48,20.5,836300.0,15.4326,15.4552,15.4176,15.4326,836300.0
2008-06-17 13:00:00,20.51,20.56,20.49,20.51,1153200.0,15.4401,15.4778,15.4251,15.4401,1153200.0
2008-06-17 13:30:00,20.51,20.63,20.5,20.6,1854600.0,15.4401,15.5305,15.4326,15.5079,1854600.0
2008-06-17 14:00:00,20.6,20.67,20.59,20.6,1955600.0,15.5079,15.5606,15.5004,15.5079,1955600.0
2008-06-17 14:30:00,20.61,20.63,20.59,20.6,998100.0,15.5154,15.5305,15.5004,15.5079,998100.0
2008-06-17 15:00:00,20.61,20.61,20.45,20.5,2980200.0,15.5154,15.5154,15.395,15.4326,2980200.0
2008-06-17 15:30:00,20.5,20.54,20.44,20.45,2565100.0,15.4326,15.4627,15.3874,15.395,2565100.0
2008-06-18 09:30:00,20.45,20.54,20.29,20.48,2525900.0,15.395,15.4627,15.2745,15.4176,2525900.0
2008-06-18 10:00:00,20.48,20.53,20.48,20.5,2259500.0,15.4176,15.4552,15.4176,15.4326,2259500.0
2008-06-18 10:30:00,20.49,20.53,20.47,20.48,2289400.0,15.4251,15.4552,15.41,15.4176,2289400.0
2008-06-18 11:00:00,20.49,20.51,20.48,20.5,665000.0,15.4251,15.4401,15.4176,15.4326,665000.0
2008-06-18 11:30:00,20.49,20.62,20.48,20.55,1939000.0,15.4251,15.5229,15.4176,15.4703,1939000.0
2008-06-18 12:00:00,20.55,20.56,20.46,20.49,1478900.0,15.4703,15.4778,15.4025,15.4251,1478900.0
2008-06-18 12:30:00,20.49,20.51,20.48,20.49,1032900.0,15.4251,15.4401,15.4176,15.4251,1032900.0
2008-06-18 13:00:00,20.49,20.53,20.46,20.47,2264800.0,15.4251,15.4552,15.4025,15.41,2264800.0
2008-06-18 13:30:00,20.48,20.53,20.47,20.52,1655900.0,15.4176,15.4552,15.41,15.4477,1655900.0
2008-06-18 14:00:00,20.52,20.55,20.36,20.44,1835700.0,15.4477,15.4703,15.3272,15.3874,1835700.0
2008-06-18 14:30:00,20.44,20.48,20.4,20.45,897100.0,15.3874,15.4176,15.3573,15.395,897100.0
2008-06-18 15:00:00,20.45,20.51,20.38,20.47,1827700.0,15.395,15.4401,15.3423,15.41,1827700.0
2008-06-18 15:30:00,20.47,20.5,20.31,20.31,3136600.0,15.41,15.4326,15.2896,15.2896,3136600.0
2008-06-19 09:30:00,20.29,20.4,20.19,20.21,1581100.0,15.2745,15.3573,15.1992,15.2143,1581100.0
2008-06-19 10:00:00,20.2,20.26,20.02,20.22,2169200.0,15.2068,15.2519,15.0713,15.2218,2169200.0
2008-06-19 10:30:00,20.23,20.37,20.21,20.33,1733000.0,15.2294,15.3347,15.2143,15.3046,1733000.0
2008-06-19 11:00:00,20.32,20.41,20.2,20.29,1236600.0,15.2971,15.3649,15.2068,15.2745,1236600.0
2008-06-19 11:30:00,20.29,20.45,20.27,20.44,1264000.0,15.2745,15.395,15.2595,15.3874,1264000.0
2008-06-19 12:00:00,20.44,20.69,20.43,20.63,2569400.0,15.3874,15.5756,15.3799,15.5305,2569400.0
2008-06-19 12:30:00,20.63,20.66,20.42,20.48,1461900.0,15.5305,15.5531,15.3724,15.4176,1461900.0
2008-06-19 13:00:00,20.49,20.51,20.38,20.46,1219200.0,15.4251,15.4401,15.3423,15.4025,1219200.0
2008-06-19 13:30:00,20.47,20.51,20.37,20.47,1122500.0,15.41,15.4401,15.3347,15.41,1122500.0
2008-06-19 14:00:00,20.47,20.5,20.41,20.48,793700.0,15.41,15.4326,15.3649,15.4176,793700.0
2008-06-19 14:30:00,20.47,20.73,20.47,20.63,1733900.0,15.41,15.6058,15.41,15.5305,1733900.0
2008-06-19 15:00:00,20.62,20.69,20.54,20.56,1271400.0,15.5229,15.5756,15.4627,15.4778,1271400.0
2008-06-19 15:30:00,20.56,20.59,20.45,20.49,2212100.0,15.4778,15.5004,15.395,15.4251,2212100.0
2008-06-20 09:30:00,20.3,20.36,20.05,20.25,4908800.0,15.282,15.3272,15.0938,15.2444,4908800.0
2008-06-20 10:00:00,20.25,20.35,20.2,20.33,1619500.0,15.2444,15.3197,15.2068,15.3046,1619500.0
2008-06-20 10:30:00,20.33,20.34,20.16,20.24,1562600.0,15.3046,15.3122,15.1767,15.2369,1562600.0
2008-06-20 11:00:00,20.25,20.31,20.2,20.25,1067800.0,15.2444,15.2896,15.2068,15.2444,1067800.0
2008-06-20 11:30:00,20.25,20.28,20.2,20.26,801100.0,15.2444,15.267,15.2068,15.2519,801100.0
2008-06-20 12:00:00,20.25,20.27,20.19,20.24,875700.0,15.2444,15.2595,15.1992,15.2369,875700.0
2008-06-20 12:30:00,20.23,20.23,20.2,20.21,394800.0,15.2294,15.2294,15.2068,15.2143,394800.0
2008-06-20 13:00:00,20.21,20.24,20.19,20.2,1460700.0,15.2143,15.2369,15.1992,15.2068,1460700.0
2008-06-20 13:30:00,20.2,20.28,20.17,20.25,1063900.0,15.2068,15.267,15.1842,15.2444,1063900.0
2008-06-20 14:00:00,20.25,20.28,20.2,20.24,1202600.0,15.2444,15.267,15.2068,15.2369,1202600.0
2008-06-20 14:30:00,20.24,20.26,20.17,20.2,1705800.0,15.2369,15.2519,15.1842,15.2068,1705800.0
2008-06-20 15:00:00,20.2,20.25,20.16,20.23,1835200.0,15.2068,15.2444,15.1767,15.2294,1835200.0
2008-06-20 15:30:00,20.23,20.27,20.12,20.13,2728500.0,15.2294,15.2595,15.1465,15.1541,2728500.0
2008-06-23 09:30:00,20.18,20.35,19.99,20.07,2231500.0,15.1917,15.3197,15.0487,15.1089,2231500.0
2008-06-23 10:00:00,20.07,20.08,20.0,20.06,2490300.0,15.1089,15.1164,15.0562,15.1014,2490300.0
2008-06-23 10:30:00,20.07,20.13,19.97,20.0,2461800.0,15.1089,15.1541,15.0336,15.0562,2461800.0
2008-06-23 11:00:00,20.0,20.04,19.86,19.95,1295800.0,15.0562,15.0863,14.9508,15.0186,1295800.0
2008-06-23 11:30:00,19.95,20.03,19.9,20.02,1071200.0,15.0186,15.0788,14.9809,15.0713,1071200.0
2008-06-23 12:00:00,20.02,20.03,19.82,19.88,2152100.0,15.0713,15.0788,14.9207,14.9659,2152100.0
2008-06-23 12:30:00,19.87,19.91,19.83,19.89,700600.0,14.9583,14.9885,14.9282,14.9734,700600.0
2008-06-23 13:00:00,19.89,19.93,19.86,19.88,878200.0,14.9734,15.0035,14.9508,14.9659,878200.0
2008-06-23 13:30:00,19.88,20.03,19.87,19.96,1080000.0,14.9659,15.0788,14.9583,15.0261,1080000.0
2008-06-23 14:00:00,19.95,20.0,19.86,19.96,1241900.0,15.0186,15.0562,14.9508,15.0261,1241900.0
2008-06-23 14:30:00,19.96,19.99,19.83,19.86,1750600.0,15.0261,15.0487,14.9282,14.9508,1750600.0
2008-06-23 15:00:00,19.86,19.89,19.77,19.85,2117100.0,14.9508,14.9734,14.8831,14.9433,2117100.0
2008-06-23 15:30:00,19.85,19.86,19.75,19.76,3047800.0,14.9433,14.9508,14.868,14.8755,3047800.0
2008-06-24 09:30:00,19.8,20.07,19.7,19.9,2175800.0,14.9056,15.1089,14.8304,14.9809,2175800.0
2008-06-24 10:00:00,19.9,19.91,19.72,19.78,1835900.0,14.9809,14.9885,14.8454,14.8906,1835900.0
2008-06-24 10:30:00,19.79,19.99,19.68,19.96,1497400.0,14.8981,15.0487,14.8153,15.0261,1497400.0
2008-06-24 11:00:00,19.97,20.11,19.85,20.0,2216800.0,15.0336,15.139,14.9433,15.0562,2216800.0
2008-06-24 11:30:00,20.01,20.09,19.89,20.04,1333800.0,15.0637,15.124,14.9734,15.0863,1333800.0
2008-06-24 12:00:00,20.04,20.17,20.02,20.15,968100.0,15.0863,15.1842,15.0713,15.1691,968100.0
2008-06-24 12:30:00,20.15,20.19,20.05,20.08,934700.0,15.1691,15.1992,15.0938,15.1164,934700.0
2008-06-24 13:00:00,20.08,20.19,20.08,20.14,898500.0,15.1164,15.1992,15.1164,15.1616,898500.0
2008-06-24 13:30:00,20.14,20.24,20.08,20.24,741100.0,15.1616,15.2369,15.1164,15.2369,741100.0
2008-06-24 14:00:00,20.23,20.32,20.19,20.23,1259500.0,15.2294,15.2971,15.1992,15.2294,1259500.0
2008-06-24 14:30:00,20.22,20.22,20.07,20.12,1183400.0,15.2218,15.2218,15.1089,15.1465,1183400.0
2008-06-24 15:00:00,20.11,20.17,20.07,20.11,1426700.0,15.139,15.1842,15.1089,15.139,1426700.0
2008-06-24 15:30:00,20.12,20.13,19.96,19.98,1644300.0,15.1465,15.1541,15.0261,15.0411,1644300.0
2008-06-25 09:30:00,20.11,20.53,20.05,20.53,1995400.0,15.139,15.4552,15.0938,15.4552,1995400.0
2008-06-25 10:00:00,20.53,20.59,20.43,20.59,1776300.0,15.4552,15.5004,15.3799,15.5004,1776300.0
2008-06-25 10:30:00,20.58,20.7,20.56,20.6,2173700.0,15.4928,15.5832,15.4778,15.5079,2173700.0
2008-06-25 11:00:00,20.6,20.75,20.59,20.7,1542300.0,15.5079,15.6208,15.5004,15.5832,1542300.0
2008-06-25 11:30:00,20.7,20.74,20.62,20.7,1262700.0,15.5832,15.6133,15.5229,15.5832,1262700.0
2008-06-25 12:00:00,20.69,20.74,20.66,20.73,891800.0,15.5756,15.6133,15.5531,15.6058,891800.0
2008-06-25 12:30:00,20.72,20.79,20.72,20.76,850200.0,15.5982,15.6509,15.5982,15.6283,850200.0
2008-06-25 13:00:00,20.76,20.78,20.7,20.75,958200.0,15.6283,15.6434,15.5832,15.6208,958200.0
2008-06-25 13:30:00,20.75,20.76,20.66,20.71,976100.0,15.6208,15.6283,15.5531,15.5907,976100.0
2008-06-25 14:00:00,20.71,20.9,20.7,20.77,2427200.0,15.5907,15.7337,15.5832,15.6359,2427200.0
2008-06-25 14:30:00,20.77,20.87,20.66,20.8,2472800.0,15.6359,15.7112,15.5531,15.6585,2472800.0
2008-06-25 15:00:00,20.8,20.9,20.71,20.76,1924300.0,15.6585,15.7337,15.5907,15.6283,1924300.0
2008-06-25 15:30:00,20.76,20.77,20.59,20.62,3176300.0,15.6283,15.6359,15.5004,15.5229,3176300.0
2008-06-26 09:30:00,20.32,20.4,19.81,19.89,3803900.0,15.2971,15.3573,14.9132,14.9734,3803900.0
2008-06-26 10:00:00,19.89,19.96,19.79,19.83,2636800.0,14.9734,15.0261,14.8981,14.9282,2636800.0
2008-06-26 10:30:00,19.83,19.89,19.63,19.66,1348200.0,14.9282,14.9734,14.7777,14.8002,1348200.0
2008-06-26 11:00:00,19.66,19.81,19.65,19.8,1071200.0,14.8002,14.9132,14.7927,14.9056,1071200.0
2008-06-26 11:30:00,19.8,19.81,19.71,19.71,856400.0,14.9056,14.9132,14.8379,14.8379,856400.0
2008-06-26 12:00:00,19.71,19.75,19.63,19.68,1466500.0,14.8379,14.868,14.7777,14.8153,1466500.0
2008-06-26 12:30:00,19.68,19.7,19.65,19.67,1214300.0,14.8153,14.8304,14.7927,14.8078,1214300.0
2008-06-26 13:00:00,19.67,19.7,19.41,19.43,3660100.0,14.8078,14.8304,14.612,14.6271,3660100.0
2008-06-26 13:30:00,19.43,19.53,19.39,19.51,3442400.0,14.6271,14.7024,14.597,14.6873,3442400.0
2008-06-26 14:00:00,19.5,19.59,19.42,19.45,2551400.0,14.6798,14.7476,14.6196,14.6422,2551400.0
2008-06-26 14:30:00,19.45,19.46,19.24,19.36,3161100.0,14.6422,14.6497,14.4841,14.5744,3161100.0
2008-06-26 15:00:00,19.36,19.5,19.34,19.48,2844000.0,14.5744,14.6798,14.5594,14.6647,2844000.0
2008-06-26 15:30:00,19.48,19.5,19.38,19.4,4093500.0,14.6647,14.6798,14.5895,14.6045,4093500.0
2008-06-27 09:30:00,19.38,19.6,19.27,19.56,1993700.0,14.5895,14.7551,14.5067,14.725,1993700.0
2008-06-27 10:00:00,19.56,19.65,19.4,19.45,1802700.0,14.725,14.7927,14.6045,14.6422,1802700.0
2008-06-27 10:30:00,19.44,19.55,19.29,19.36,1159500.0,14.6346,14.7174,14.5217,14.5744,1159500.0
2008-06-27 11:00:00,19.36,19.37,19.25,19.34,1105300.0,14.5744,14.5819,14.4916,14.5594,1105300.0
2008-06-27 11:30:00,19.33,19.38,19.28,19.3,891400.0,14.5518,14.5895,14.5142,14.5292,891400.0
2008-06-27 12:00:00,19.3,19.43,19.28,19.4,1054500.0,14.5292,14.6271,14.5142,14.6045,1054500.0
2008-06-27 12:30:00,19.4,19.41,19.26,19.3,1088900.0,14.6045,14.612,14.4991,14.5292,1088900.0
2008-06-27 13:00:00,19.3,19.3,19.09,19.09,2123600.0,14.5292,14.5292,14.3711,14.3711,2123600.0
2008-06-27 13:30:00,19.09,19.14,19.01,19.08,1443100.0,14.3711,14.4088,14.3109,14.3636,1443100.0
2008-06-27 14:00:00,19.09,19.31,19.08,19.27,1413500.0,14.3711,14.5368,14.3636,14.5067,1413500.0
2008-06-27 14:30:00,19.27,19.32,19.21,19.3,1054500.0,14.5067,14.5443,14.4615,14.5292,1054500.0
2008-06-27 15:00:00,19.3,19.36,19.25,19.29,1373200.0,14.5292,14.5744,14.4916,14.5217,1373200.0
2008-06-27 15:30:00,19.3,19.4,19.26,19.29,1939600.0,14.5292,14.6045,14.4991,14.5217,1939600.0
2008-06-30 09:30:00,19.29,19.42,19.13,19.22,1228200.0,14.5217,14.6196,14.4013,14.469,1228200.0
2008-06-30 10:00:00,19.22,19.25,19.12,19.14,1654200.0,14.469,14.4916,14.3937,14.4088,1654200.0
2008-06-30 10:30:00,19.15,19.2,19.06,19.18,1716300.0,14.4163,14.454,14.3486,14.4389,1716300.0
2008-06-30 11:00:00,19.19,19.46,19.11,19.46,1228200.0,14.4464,14.6497,14.3862,14.6497,1228200.0
2008-06-30 11:30:00,19.46,19.48,19.3,19.33,851600.0,14.6497,14.6647,14.5292,14.5518,851600.0
2008-06-30 12:00:00,19.34,19.37,19.29,19.32,775500.0,14.5594,14.5819,14.5217,14.5443,775500.0
2008-06-30 12:30:00,19.33,19.33,19.22,19.25,563700.0,14.5518,14.5518,14.469,14.4916,563700.0
2008-06-30 13:00:00,19.26,19.31,19.21,19.28,766100.0,14.4991,14.5368,14.4615,14.5142,766100.0
2008-06-30 13:30:00,19.28,19.29,19.16,19.19,669300.0,14.5142,14.5217,14.4238,14.4464,669300.0
2008-06-30 14:00:00,19.18,19.35,19.18,19.34,695500.0,14.4389,14.5669,14.4389,14.5594,695500.0
2008-06-30 14:30:00,19.34,19.35,19.19,19.24,1182000.0,14.5594,14.5669,14.4464,14.4841,1182000.0
2008-06-30 15:00:00,19.24,19.31,19.23,19.26,1307400.0,14.4841,14.5368,14.4765,14.4991,1307400.0
2008-06-30 15:30:00,19.26,19.33,19.09,19.09,3067600.0,14.4991,14.5518,14.3711,14.3711,3067600.0
2008-07-01 09:30:00,19.04,19.12,18.93,19.06,1637600.0,14.3335,14.3937,14.2507,14.3486,1637600.0
2008-07-01 10:00:00,19.05,19.28,19.03,19.21,2934300.0,14.341,14.5142,14.326,14.4615,2934300.0
2008-07-01 10:30:00,19.21,19.38,19.18,19.33,1964800.0,14.4615,14.5895,14.4389,14.5518,1964800.0
2008-07-01 11:00:00,19.33,19.38,19.17,19.18,1567400.0,14.5518,14.5895,14.4314,14.4389,1567400.0
2008-07-01 11:30:00,19.18,19.2,19.05,19.07,1452700.0,14.4389,14.454,14.341,14.3561,1452700.0
2008-07-01 12:00:00,19.08,19.11,18.9,18.94,2102400.0,14.3636,14.3862,14.2281,14.2582,2102400.0
2008-07-01 12:30:00,18.95,19.03,18.9,18.98,1276200.0,14.2658,14.326,14.2281,14.2883,1276200.0
2008-07-01 13:00:00,18.98,19.1,18.93,19.03,1182300.0,14.2883,14.3787,14.2507,14.326,1182300.0
2008-07-01 13:30:00,19.04,19.17,18.94,19.15,1918100.0,14.3335,14.4314,14.2582,14.4163,1918100.0
2008-07-01 14:00:00,19.15,19.25,19.12,19.15,2002900.0,14.4163,14.4916,14.3937,14.4163,2002900.0
2008-07-01 14:30:00,19.15,19.3,19.09,19.2,1929900.0,14.4163,14.5292,14.3711,14.454,1929900.0
2008-07-01 15:00:00,19.19,19.28,19.05,19.21,2335000.0,14.4464,14.5142,14.341,14.4615,2335000.0
2008-07-01 15:30:00,19.2,19.33,19.17,19.29,2602500.0,14.454,14.5518,14.4314,14.5217,2602500.0
2008-07-02 09:30:00,19.3,19.4,19.18,19.28,1580300.0,14.5292,14.6045,14.4389,14.5142,1580300.0
2008-07-02 10:00:00,19.28,19.39,19.21,19.27,1385900.0,14.5142,14.597,14.4615,14.5067,1385900.0
2008-07-02 10:30:00,19.26,19.35,19.2,19.24,1387500.0,14.4991,14.5669,14.454,14.4841,1387500.0
2008-07-02 11:00:00,19.23,19.23,19.07,19.15,1732700.0,14.4765,14.4765,14.3561,14.4163,1732700.0
2008-07-02 11:30:00,19.15,19.17,18.97,19.01,1218200.0,14.4163,14.4314,14.2808,14.3109,1218200.0
2008-07-02 12:00:00,19.01,19.09,18.96,19.01,1218700.0,14.3109,14.3711,14.2733,14.3109,1218700.0
2008-07-02 12:30:00,19.01,19.05,18.94,19.01,707800.0,14.3109,14.341,14.2582,14.3109,707800.0
2008-07-02 13:00:00,19.02,19.09,18.99,19.06,610100.0,14.3185,14.3711,14.2959,14.3486,610100.0
2008-07-02 13:30:00,19.06,19.15,18.98,19.14,981300.0,14.3486,14.4163,14.2883,14.4088,981300.0
2008-07-02 14:00:00,19.14,19.18,18.97,18.99,884600.0,14.4088,14.4389,14.2808,14.2959,884600.0
2008-07-02 14:30:00,18.98,19.04,18.94,19.01,1034500.0,14.2883,14.3335,14.2582,14.3109,1034500.0
2008-07-02 15:00:00,19.0,19.07,18.96,18.99,1328600.0,14.3034,14.3561,14.2733,14.2959,1328600.0
2008-07-02 15:30:00,18.99,19.03,18.71,18.8,3028300.0,14.2959,14.326,14.0851,14.1528,3028300.0
2008-07-03 09:30:00,18.89,18.95,18.41,18.51,2650500.0,14.2206,14.2658,13.8592,13.9345,2650500.0
2008-07-03 10:00:00,18.51,18.72,18.42,18.72,2165200.0,13.9345,14.0926,13.8668,14.0926,2165200.0
2008-07-03 10:30:00,18.72,18.92,18.7,18.73,2499100.0,14.0926,14.2432,14.0776,14.1001,2499100.0
2008-07-03 11:00:00,18.73,18.94,18.72,18.92,2077700.0,14.1001,14.2582,14.0926,14.2432,2077700.0
2008-07-03 11:30:00,18.92,18.93,18.84,18.88,1085400.0,14.2432,14.2507,14.1829,14.2131,1085400.0
2008-07-03 12:00:00,18.89,18.89,18.77,18.8,1393800.0,14.2206,14.2206,14.1302,14.1528,1393800.0
2008-07-03 12:30:00,18.8,18.81,18.66,18.71,1490000.0,14.1528,14.1604,14.0474,14.0851,1490000.0
2008-07-07 09:30:00,18.7,19.14,18.7,19.14,1712200.0,14.0776,14.4088,14.0776,14.4088,1712200.0
2008-07-07 10:00:00,19.14,19.16,18.96,19.1,2249900.0,14.4088,14.4238,14.2733,14.3787,2249900.0
2008-07-07 10:30:00,19.1,19.17,19.06,19.14,1104100.0,14.3787,14.4314,14.3486,14.4088,1104100.0
2008-07-07 11:00:00,19.15,19.18,19.05,19.1,848400.0,14.4163,14.4389,14.341,14.3787,848400.0
2008-07-07 11:30:00,19.11,19.15,19.01,19.08,1236100.0,14.3862,14.4163,14.3109,14.3636,1236100.0
2008-07-07 12:00:00,19.08,19.09,18.81,18.82,1406900.0,14.3636,14.3711,14.1604,14.1679,1406900.0
2008-07-07 12:30:00,18.83,18.93,18.74,18.74,2521100.0,14.1754,14.2507,14.1077,14.1077,2521100.0
2008-07-07 13:00:00,18.74,18.76,18.6,18.65,2140300.0,14.1077,14.1227,14.0023,14.0399,2140300.0
2008-07-07 13:30:00,18.65,18.68,18.58,18.61,1630900.0,14.0399,14.0625,13.9872,14.0098,1630900.0
2008-07-07 14:00:00,18.61,18.76,18.56,18.73,1579200.0,14.0098,14.1227,13.9722,14.1001,1579200.0
2008-07-07 14:30:00,18.72,18.82,18.66,18.74,1205200.0,14.0926,14.1679,14.0474,14.1077,1205200.0
2008-07-07 15:00:00,18.74,19.0,18.74,18.99,1611800.0,14.1077,14.3034,14.1077,14.2959,1611800.0
2008-07-07 15:30:00,18.99,19.08,18.83,18.84,2179100.0,14.2959,14.3636,14.1754,14.1829,2179100.0
2008-07-08 09:30:00,18.83,19.02,18.52,18.94,2111500.0,14.1754,14.3185,13.942,14.2582,2111500.0
2008-07-08 10:00:00,18.93,18.99,18.82,18.89,2071800.0,14.2507,14.2959,14.1679,14.2206,2071800.0
2008-07-08 10:30:00,18.89,18.92,18.66,18.75,1693100.0,14.2206,14.2432,14.0474,14.1152,1693100.0
2008-07-08 11:00:00,18.75,18.87,18.65,18.85,1459700.0,14.1152,14.2055,14.0399,14.1905,1459700.0
2008-07-08 11:30:00,18.85,18.88,18.77,18.82,822300.0,14.1905,14.2131,14.1302,14.1679,822300.0
2008-07-08 12:00:00,18.81,19.0,18.79,18.98,1684800.0,14.1604,14.3034,14.1453,14.2883,1684800.0
2008-07-08 12:30:00,18.98,19.12,18.95,18.99,1628000.0,14.2883,14.3937,14.2658,14.2959,1628000.0
2008-07-08 13:00:00,19.0,19.05,18.93,18.97,1114900.0,14.3034,14.341,14.2507,14.2808,1114900.0
2008-07-08 13:30:00,18.98,18.98,18.8,18.84,964100.0,14.2883,14.2883,14.1528,14.1829,964100.0
2008-07-08 14:00:00,18.84,18.92,18.82,18.88,915900.0,14.1829,14.2432,14.1679,14.2131,915900.0
2008-07-08 14:30:00,18.88,18.99,18.86,18.99,1453500.0,14.2131,14.2959,14.198,14.2959,1453500.0
2008-07-08 15:00:00,18.98,19.1,18.93,18.95,1826600.0,14.2883,14.3787,14.2507,14.2658,1826600.0
2008-07-08 15:30:00,18.95,18.95,18.83,18.84,3437300.0,14.2658,14.2658,14.1754,14.1829,3437300.0
2008-07-09 09:30:00,18.84,18.87,18.6,18.71,2029600.0,14.1829,14.2055,14.0023,14.0851,2029600.0
2008-07-09 10:00:00,18.7,18.71,18.54,18.63,1869000.0,14.0776,14.0851,13.9571,14.0249,1869000.0
2008-07-09 10:30:00,18.64,18.65,18.5,18.59,2149700.0,14.0324,14.0399,13.927,13.9947,2149700.0
2008-07-09 11:00:00,18.59,18.62,18.48,18.61,1772400.0,13.9947,14.0173,13.9119,14.0098,1772400.0
2008-07-09 11:30:00,18.61,18.61,18.27,18.31,2807800.0,14.0098,14.0098,13.7538,13.784,2807800.0
2008-07-09 12:00:00,18.3,18.32,18.17,18.26,2717200.0,13.7764,13.7915,13.6786,13.7463,2717200.0
2008-07-09 12:30:00,18.27,18.27,18.19,18.21,1447000.0,13.7538,13.7538,13.6936,13.7087,1447000.0
2008-07-09 13:00:00,18.21,18.22,18.1,18.15,2790000.0,13.7087,13.7162,13.6259,13.6635,2790000.0
2008-07-09 13:30:00,18.15,18.18,18.04,18.06,3013000.0,13.6635,13.6861,13.5807,13.5958,3013000.0
2008-07-09 14:00:00,18.06,18.11,18.03,18.11,2736000.0,13.5958,13.6334,13.5732,13.6334,2736000.0
2008-07-09 14:30:00,18.11,18.16,17.99,18.06,2902700.0,13.6334,13.671,13.5431,13.5958,2902700.0
2008-07-09 15:00:00,18.06,18.12,17.98,18.0,2777900.0,13.5958,13.6409,13.5355,13.5506,2777900.0
2008-07-09 15:30:00,18.01,18.06,17.8,17.83,4537600.0,13.5581,13.5958,13.4,13.4226,4537600.0
2008-07-10 09:30:00,17.97,18.29,17.89,18.18,2806000.0,13.528,13.7689,13.4678,13.6861,2806000.0
2008-07-10 10:00:00,18.19,18.23,18.04,18.21,2854300.0,13.6936,13.7237,13.5807,13.7087,2854300.0
2008-07-10 10:30:00,18.21,18.35,18.12,18.3,1770300.0,13.7087,13.8141,13.6409,13.7764,1770300.0
2008-07-10 11:00:00,18.29,18.34,18.21,18.25,1577900.0,13.7689,13.8065,13.7087,13.7388,1577900.0
2008-07-10 11:30:00,18.25,18.41,18.23,18.25,1924500.0,13.7388,13.8592,13.7237,13.7388,1924500.0
2008-07-10 12:00:00,18.26,18.34,18.23,18.27,2482000.0,13.7463,13.8065,13.7237,13.7538,2482000.0
2008-07-10 12:30:00,18.27,18.4,18.27,18.37,1334100.0,13.7538,13.8517,13.7538,13.8291,1334100.0
2008-07-10 13:00:00,18.36,18.45,18.32,18.43,1261300.0,13.8216,13.8893,13.7915,13.8743,1261300.0
2008-07-10 13:30:00,18.42,18.47,18.32,18.35,1890800.0,13.8668,13.9044,13.7915,13.8141,1890800.0
2008-07-10 14:00:00,18.34,18.35,17.94,17.97,2433200.0,13.8065,13.8141,13.5054,13.528,2433200.0
2008-07-10 14:30:00,17.96,18.1,17.89,18.0,2247500.0,13.5205,13.6259,13.4678,13.5506,2247500.0
2008-07-10 15:00:00,18.01,18.32,18.0,18.21,3125600.0,13.5581,13.7915,13.5506,13.7087,3125600.0
2008-07-10 15:30:00,18.21,18.37,18.18,18.37,2675000.0,13.7087,13.8291,13.6861,13.8291,2675000.0
2008-07-11 09:30:00,17.3,18.06,17.25,18.03,6140100.0,13.0236,13.5958,12.986,13.5732,6140100.0
2008-07-11 10:00:00,18.03,18.06,17.73,17.8,5351000.0,13.5732,13.5958,13.3473,13.4,5351000.0
2008-07-11 10:30:00,17.81,18.01,17.79,17.98,2452500.0,13.4076,13.5581,13.3925,13.5355,2452500.0
2008-07-11 11:00:00,17.98,17.99,17.57,17.61,2923100.0,13.5355,13.5431,13.2269,13.257,2923100.0
2008-07-11 11:30:00,17.61,17.77,17.52,17.76,2345800.0,13.257,13.3774,13.1892,13.3699,2345800.0
2008-07-11 12:00:00,17.76,17.8,17.6,17.64,2248000.0,13.3699,13.4,13.2495,13.2796,2248000.0
2008-07-11 12:30:00,17.64,17.68,17.35,17.42,1850500.0,13.2796,13.3097,13.0613,13.114,1850500.0
2008-07-11 13:00:00,17.42,17.59,17.42,17.56,956400.0,13.114,13.2419,13.114,13.2193,956400.0
2008-07-11 13:30:00,17.56,17.78,17.55,17.72,2590100.0,13.2193,13.385,13.2118,13.3398,2590100.0
2008-07-11 14:00:00,17.71,17.83,17.65,17.67,1789100.0,13.3323,13.4226,13.2871,13.3022,1789100.0
2008-07-11 14:30:00,17.68,17.99,17.65,17.93,2212400.0,13.3097,13.5431,13.2871,13.4979,2212400.0
2008-07-11 15:00:00,17.93,18.15,17.85,17.92,3415100.0,13.4979,13.6635,13.4377,13.4904,3415100.0
2008-07-11 15:30:00,17.93,17.97,17.79,17.91,2578200.0,13.4979,13.528,13.3925,13.4828,2578200.0
2008-07-14 09:30:00,18.22,18.36,17.73,17.78,2185200.0,13.7162,13.8216,13.3473,13.385,2185200.0
2008-07-14 10:00:00,17.78,17.91,17.59,17.71,2323900.0,13.385,13.4828,13.2419,13.3323,2323900.0
2008-07-14 10:30:00,17.71,17.93,17.7,17.93,1431100.0,13.3323,13.4979,13.3247,13.4979,1431100.0
2008-07-14 11:00:00,17.93,17.94,17.71,17.79,1065900.0,13.4979,13.5054,13.3323,13.3925,1065900.0
2008-07-14 11:30:00,17.79,17.81,17.61,17.7,991800.0,13.3925,13.4076,13.257,13.3247,991800.0
2008-07-14 12:00:00,17.71,17.72,17.6,17.67,1281700.0,13.3323,13.3398,13.2495,13.3022,1281700.0
2008-07-14 12:30:00,17.67,17.77,17.63,17.68,901500.0,13.3022,13.3774,13.272,13.3097,901500.0
2008-07-14 13:00:00,17.69,17.74,17.63,17.71,723300.0,13.3172,13.3549,13.272,13.3323,723300.0
2008-07-14 13:30:00,17.71,17.82,17.66,17.76,1227700.0,13.3323,13.4151,13.2946,13.3699,1227700.0
2008-07-14 14:00:00,17.77,17.79,17.71,17.75,624600.0,13.3774,13.3925,13.3323,13.3624,624600.0
2008-07-14 14:30:00,17.74,17.78,17.67,17.72,964400.0,13.3549,13.385,13.3022,13.3398,964400.0
2008-07-14 15:00:00,17.72,17.89,17.68,17.87,1675900.0,13.3398,13.4678,13.3097,13.4527,1675900.0
2008-07-14 15:30:00,17.87,17.97,17.76,17.76,2356500.0,13.4527,13.528,13.3699,13.3699,2356500.0
2008-07-15 09:30:00,17.59,17.9,17.57,17.79,2142200.0,13.2419,13.4753,13.2269,13.3925,2142200.0
2008-07-15 10:00:00,17.78,17.82,17.62,17.71,2900000.0,13.385,13.4151,13.2645,13.3323,2900000.0
2008-07-15 10:30:00,17.71,17.84,17.66,17.75,2036800.0,13.3323,13.4301,13.2946,13.3624,2036800.0
2008-07-15 11:00:00,17.75,18.14,17.74,18.03,3167500.0,13.3624,13.656,13.3549,13.5732,3167500.0
2008-07-15 11:30:00,18.01,18.18,17.92,18.14,2485900.0,13.5581,13.6861,13.4904,13.656,2485900.0
2008-07-15 12:00:00,18.14,18.35,18.04,18.28,3250900.0,13.656,13.8141,13.5807,13.7614,3250900.0
2008-07-15 12:30:00,18.28,18.8,18.24,18.29,2886300.0,13.7614,14.1528,13.7313,13.7689,2886300.0
2008-07-15 13:00:00,18.29,18.39,18.18,18.22,1577900.0,13.7689,13.8442,13.6861,13.7162,1577900.0
2008-07-15 13:30:00,18.22,18.3,18.0,18.27,3534600.0,13.7162,13.7764,13.5506,13.7538,3534600.0
2008-07-15 14:00:00,18.27,18.29,18.1,18.22,1308600.0,13.7538,13.7689,13.6259,13.7162,1308600.0
2008-07-15 14:30:00,18.23,18.41,18.23,18.31,1312900.0,13.7237,13.8592,13.7237,13.784,1312900.0
2008-07-15 15:00:00,18.32,18.45,18.24,18.25,2017500.0,13.7915,13.8893,13.7313,13.7388,2017500.0
2008-07-15 15:30:00,18.26,18.28,18.03,18.06,2806300.0,13.7463,13.7614,13.5732,13.5958,2806300.0
2008-07-16 09:30:00,18.04,18.04,17.81,18.0,1587700.0,13.5807,13.5807,13.4076,13.5506,1587700.0
2008-07-16 10:00:00,18.0,18.03,17.87,18.02,1549100.0,13.5506,13.5732,13.4527,13.5656,1549100.0
2008-07-16 10:30:00,18.02,18.25,18.0,18.17,1788400.0,13.5656,13.7388,13.5506,13.6786,1788400.0
2008-07-16 11:00:00,18.17,18.39,18.16,18.27,2052800.0,13.6786,13.8442,13.671,13.7538,2052800.0
2008-07-16 11:30:00,18.27,18.32,18.18,18.23,816300.0,13.7538,13.7915,13.6861,13.7237,816300.0
2008-07-16 12:00:00,18.22,18.27,18.14,18.21,879800.0,13.7162,13.7538,13.656,13.7087,879800.0
2008-07-16 12:30:00,18.22,18.24,18.13,18.19,882200.0,13.7162,13.7313,13.6484,13.6936,882200.0
2008-07-16 13:00:00,18.18,18.3,18.16,18.26,811700.0,13.6861,13.7764,13.671,13.7463,811700.0
2008-07-16 13:30:00,18.26,18.28,18.17,18.19,917500.0,13.7463,13.7614,13.6786,13.6936,917500.0
2008-07-16 14:00:00,18.19,18.24,18.08,18.19,1453100.0,13.6936,13.7313,13.6108,13.6936,1453100.0
2008-07-16 14:30:00,18.19,18.26,18.16,18.26,928400.0,13.6936,13.7463,13.671,13.7463,928400.0
2008-07-16 15:00:00,18.25,18.28,18.16,18.28,1209300.0,13.7388,13.7614,13.671,13.7614,1209300.0
2008-07-16 15:30:00,18.28,18.33,18.22,18.32,1999200.0,13.7614,13.799,13.7162,13.7915,1999200.0
2008-07-17 09:30:00,18.32,18.53,18.23,18.25,1848600.0,13.7915,13.9496,13.7237,13.7388,1848600.0
2008-07-17 10:00:00,18.24,18.32,18.17,18.23,1648900.0,13.7313,13.7915,13.6786,13.7237,1648900.0
2008-07-17 10:30:00,18.22,18.38,18.2,18.32,1237400.0,13.7162,13.8367,13.7011,13.7915,1237400.0
2008-07-17 11:00:00,18.32,18.32,18.12,18.23,1133100.0,13.7915,13.7915,13.6409,13.7237,1133100.0
2008-07-17 11:30:00,18.24,18.4,18.21,18.36,1471500.0,13.7313,13.8517,13.7087,13.8216,1471500.0
2008-07-17 12:00:00,18.36,18.39,18.29,18.37,753600.0,13.8216,13.8442,13.7689,13.8291,753600.0
2008-07-17 12:30:00,18.37,18.48,18.29,18.42,1152600.0,13.8291,13.9119,13.7689,13.8668,1152600.0
2008-07-17 13:00:00,18.42,18.59,18.4,18.57,1291800.0,13.8668,13.9947,13.8517,13.9797,1291800.0
2008-07-17 13:30:00,18.57,18.7,18.57,18.62,1449100.0,13.9797,14.0776,13.9797,14.0173,1449100.0
2008-07-17 14:00:00,18.62,18.65,18.55,18.61,1157600.0,14.0173,14.0399,13.9646,14.0098,1157600.0
2008-07-17 14:30:00,18.61,18.64,18.55,18.61,949300.0,14.0098,14.0324,13.9646,14.0098,949300.0
2008-07-17 15:00:00,18.62,18.72,18.6,18.65,1711400.0,14.0173,14.0926,14.0023,14.0399,1711400.0
2008-07-17 15:30:00,18.65,18.7,18.58,18.65,2950300.0,14.0399,14.0776,13.9872,14.0399,2950300.0
2008-07-18 09:30:00,18.63,18.76,18.28,18.34,5278800.0,14.0249,14.1227,13.7614,13.8065,5278800.0
2008-07-18 10:00:00,18.35,18.39,18.2,18.28,1898800.0,13.8141,13.8442,13.7011,13.7614,1898800.0
2008-07-18 10:30:00,18.28,18.33,18.16,18.29,1412200.0,13.7614,13.799,13.671,13.7689,1412200.0
2008-07-18 11:00:00,18.3,18.4,18.24,18.39,1350200.0,13.7764,13.8517,13.7313,13.8442,1350200.0
2008-07-18 11:30:00,18.39,18.5,18.39,18.49,918400.0,13.8442,13.927,13.8442,13.9195,918400.0
2008-07-18 12:00:00,18.5,18.5,18.34,18.35,729900.0,13.927,13.927,13.8065,13.8141,729900.0
2008-07-18 12:30:00,18.34,18.35,18.29,18.3,725200.0,13.8065,13.8141,13.7689,13.7764,725200.0
2008-07-18 13:00:00,18.3,18.4,18.3,18.35,628100.0,13.7764,13.8517,13.7764,13.8141,628100.0
2008-07-18 13:30:00,18.36,18.41,18.3,18.31,880300.0,13.8216,13.8592,13.7764,13.784,880300.0
2008-07-18 14:00:00,18.31,18.34,18.29,18.32,973900.0,13.784,13.8065,13.7689,13.7915,973900.0
2008-07-18 14:30:00,18.32,18.38,18.28,18.31,1394000.0,13.7915,13.8367,13.7614,13.784,1394000.0
2008-07-18 15:00:00,18.31,18.31,18.21,18.22,2140100.0,13.784,13.784,13.7087,13.7162,2140100.0
2008-07-18 15:30:00,18.23,18.29,18.2,18.28,3172100.0,13.7237,13.7689,13.7011,13.7614,3172100.0
2008-07-21 09:30:00,18.37,18.46,18.11,18.22,1925100.0,13.8291,13.8969,13.6334,13.7162,1925100.0
2008-07-21 10:00:00,18.22,18.26,18.1,18.16,1934400.0,13.7162,13.7463,13.6259,13.671,1934400.0
2008-07-21 10:30:00,18.15,18.22,18.13,18.15,1193900.0,13.6635,13.7162,13.6484,13.6635,1193900.0
2008-07-21 11:00:00,18.15,18.15,18.06,18.07,1641300.0,13.6635,13.6635,13.5958,13.6033,1641300.0
2008-07-21 11:30:00,18.06,18.07,17.91,17.93,1941500.0,13.5958,13.6033,13.4828,13.4979,1941500.0
2008-07-21 12:00:00,17.92,17.99,17.91,17.93,2528800.0,13.4904,13.5431,13.4828,13.4979,2528800.0
2008-07-21 12:30:00,17.93,17.97,17.88,17.88,983500.0,13.4979,13.528,13.4602,13.4602,983500.0
2008-07-21 13:00:00,17.88,17.97,17.88,17.91,1276300.0,13.4602,13.528,13.4602,13.4828,1276300.0
2008-07-21 13:30:00,17.92,17.95,17.88,17.88,1715500.0,13.4904,13.5129,13.4602,13.4602,1715500.0
2008-07-21 14:00:00,17.88,17.9,17.79,17.85,1850400.0,13.4602,13.4753,13.3925,13.4377,1850400.0
2008-07-21 14:30:00,17.85,17.91,17.81,17.9,1410400.0,13.4377,13.4828,13.4076,13.4753,1410400.0
2008-07-21 15:00:00,17.9,17.9,17.81,17.83,3226100.0,13.4753,13.4753,13.4076,13.4226,3226100.0
2008-07-21 15:30:00,17.83,17.88,17.8,17.81,4629600.0,13.4226,13.4602,13.4,13.4076,4629600.0
2008-07-22 09:30:00,17.61,17.63,17.36,17.47,5254800.0,13.257,13.272,13.0688,13.1516,5254800.0
2008-07-22 10:00:00,17.47,17.58,17.46,17.52,3517000.0,13.1516,13.2344,13.1441,13.1892,3517000.0
2008-07-22 10:30:00,17.52,17.54,17.31,17.32,2266500.0,13.1892,13.2043,13.0311,13.0387,2266500.0
2008-07-22 11:00:00,17.32,17.42,17.31,17.39,2856900.0,13.0387,13.114,13.0311,13.0914,2856900.0
2008-07-22 11:30:00,17.4,17.42,17.21,17.26,3624700.0,13.0989,13.114,12.9559,12.9935,3624700.0
2008-07-22 12:00:00,17.26,17.33,17.19,17.28,1447400.0,12.9935,13.0462,12.9408,13.0086,1447400.0
2008-07-22 12:30:00,17.29,17.31,17.23,17.29,1342000.0,13.0161,13.0311,12.9709,13.0161,1342000.0
2008-07-22 13:00:00,17.29,17.35,17.27,17.31,2301900.0,13.0161,13.0613,13.001,13.0311,2301900.0
2008-07-22 13:30:00,17.3,17.33,17.27,17.29,3658200.0,13.0236,13.0462,13.001,13.0161,3658200.0
2008-07-22 14:00:00,17.29,17.31,17.21,17.24,1922700.0,13.0161,13.0311,12.9559,12.9784,1922700.0
2008-07-22 14:30:00,17.24,17.33,17.18,17.33,3110600.0,12.9784,13.0462,12.9333,13.0462,3110600.0
2008-07-22 15:00:00,17.33,17.4,17.29,17.36,4521500.0,13.0462,13.0989,13.0161,13.0688,4521500.0
2008-07-22 15:30:00,17.36,17.43,17.23,17.39,5418600.0,13.0688,13.1215,12.9709,13.0914,5418600.0
2008-07-23 09:30:00,17.52,17.62,17.45,17.54,2520700.0,13.1892,13.2645,13.1365,13.2043,2520700.0
2008-07-23 10:00:00,17.54,17.69,17.48,17.68,1919300.0,13.2043,13.3172,13.1591,13.3097,1919300.0
2008-07-23 10:30:00,17.68,17.76,17.6,17.63,4531800.0,13.3097,13.3699,13.2495,13.272,4531800.0
2008-07-23 11:00:00,17.63,17.66,17.56,17.65,1033300.0,13.272,13.2946,13.2193,13.2871,1033300.0
2008-07-23 11:30:00,17.66,17.69,17.52,17.54,2092800.0,13.2946,13.3172,13.1892,13.2043,2092800.0
2008-07-23 12:00:00,17.53,17.58,17.34,17.43,2272500.0,13.1968,13.2344,13.0537,13.1215,2272500.0
2008-07-23 12:30:00,17.42,17.48,17.36,17.44,1230900.0,13.114,13.1591,13.0688,13.129,1230900.0
2008-07-23 13:00:00,17.44,17.48,17.37,17.39,1358400.0,13.129,13.1591,13.0763,13.0914,1358400.0
2008-07-23 13:30:00,17.39,17.51,17.32,17.45,1160800.0,13.0914,13.1817,13.0387,13.1365,1160800.0
2008-07-23 14:00:00,17.44,17.53,17.43,17.52,1790300.0,13.129,13.1968,13.1215,13.1892,1790300.0
2008-07-23 14:30:00,17.53,17.56,17.48,17.51,1721200.0,13.1968,13.2193,13.1591,13.1817,1721200.0
2008-07-23 15:00:00,17.5,17.54,17.45,17.54,2558200.0,13.1742,13.2043,13.1365,13.2043,2558200.0
2008-07-23 15:30:00,17.54,17.61,17.5,17.58,4359400.0,13.2043,13.257,13.1742,13.2344,4359400.0
2008-07-24 09:30:00,17.33,17.4,17.1,17.14,1943700.0,13.0462,13.0989,12.8731,12.9032,1943700.0
2008-07-24 10:00:00,17.15,17.15,16.92,17.08,2401100.0,12.9107,12.9107,12.7375,12.858,2401100.0
2008-07-24 10:30:00,17.08,17.11,17.0,17.01,1271000.0,12.858,12.8806,12.7978,12.8053,1271000.0
2008-07-24 11:00:00,17.01,17.03,16.94,16.97,1778100.0,12.8053,12.8204,12.7526,12.7752,1778100.0
2008-07-24 11:30:00,16.97,17.0,16.92,16.99,1846100.0,12.7752,12.7978,12.7375,12.7902,1846100.0
2008-07-24 12:00:00,16.99,17.02,16.92,16.94,1912500.0,12.7902,12.8128,12.7375,12.7526,1912500.0
2008-07-24 12:30:00,16.94,16.98,16.88,16.93,1963300.0,12.7526,12.7827,12.7074,12.7451,1963300.0
2008-07-24 13:00:00,16.93,16.95,16.82,16.93,2072800.0,12.7451,12.7601,12.6623,12.7451,2072800.0
2008-07-24 13:30:00,16.93,16.95,16.86,16.94,1242700.0,12.7451,12.7601,12.6924,12.7526,1242700.0
2008-07-24 14:00:00,16.94,16.96,16.82,16.84,2048300.0,12.7526,12.7677,12.6623,12.6773,2048300.0
2008-07-24 14:30:00,16.84,16.95,16.83,16.95,1655000.0,12.6773,12.7601,12.6698,12.7601,1655000.0
2008-07-24 15:00:00,16.94,17.0,16.91,16.95,2726200.0,12.7526,12.7978,12.73,12.7601,2726200.0
2008-07-24 15:30:00,16.95,17.0,16.9,16.97,4297000.0,12.7601,12.7978,12.7225,12.7752,4297000.0
2008-07-25 09:30:00,17.03,17.16,16.8,16.97,1950600.0,12.8204,12.9182,12.6472,12.7752,1950600.0
2008-07-25 10:00:00,16.97,17.18,16.96,16.98,1789400.0,12.7752,12.9333,12.7677,12.7827,1789400.0
2008-07-25 10:30:00,16.99,17.09,16.98,17.08,1117800.0,12.7902,12.8655,12.7827,12.858,1117800.0
2008-07-25 11:00:00,17.08,17.16,17.02,17.1,889600.0,12.858,12.9182,12.8128,12.8731,889600.0
2008-07-25 11:30:00,17.1,17.17,17.09,17.15,532900.0,12.8731,12.9258,12.8655,12.9107,532900.0
2008-07-25 12:00:00,17.14,17.16,17.03,17.05,711600.0,12.9032,12.9182,12.8204,12.8354,711600.0
2008-07-25 12:30:00,17.06,17.08,17.03,17.04,490600.0,12.8429,12.858,12.8204,12.8279,490600.0
2008-07-25 13:00:00,17.04,17.09,16.96,16.99,836100.0,12.8279,12.8655,12.7677,12.7902,836100.0
2008-07-25 13:30:00,16.99,17.01,16.95,16.96,597200.0,12.7902,12.8053,12.7601,12.7677,597200.0
2008-07-25 14:00:00,16.96,17.0,16.94,16.97,777400.0,12.7677,12.7978,12.7526,12.7752,777400.0
2008-07-25 14:30:00,16.96,17.02,16.96,17.0,825900.0,12.7677,12.8128,12.7677,12.7978,825900.0
2008-07-25 15:00:00,17.0,17.01,16.95,16.97,996800.0,12.7978,12.8053,12.7601,12.7752,996800.0
2008-07-25 15:30:00,16.97,17.03,16.96,17.02,2231800.0,12.7752,12.8204,12.7677,12.8128,2231800.0
2008-07-28 09:30:00,16.82,17.01,16.76,16.78,1467100.0,12.6623,12.8053,12.6171,12.6322,1467100.0
2008-07-28 10:00:00,16.78,16.91,16.74,16.91,1507200.0,12.6322,12.73,12.602,12.73,1507200.0
2008-07-28 10:30:00,16.91,16.92,16.87,16.9,758100.0,12.73,12.7375,12.6999,12.7225,758100.0
2008-07-28 11:00:00,16.9,16.9,16.8,16.81,971500.0,12.7225,12.7225,12.6472,12.6547,971500.0
2008-07-28 11:30:00,16.8,16.86,16.79,16.86,606500.0,12.6472,12.6924,12.6397,12.6924,606500.0
2008-07-28 12:00:00,16.85,16.88,16.82,16.86,570100.0,12.6849,12.7074,12.6623,12.6924,570100.0
2008-07-28 12:30:00,16.87,16.89,16.76,16.77,1016800.0,12.6999,12.715,12.6171,12.6246,1016800.0
2008-07-28 13:00:00,16.76,16.8,16.73,16.75,1074700.0,12.6171,12.6472,12.5945,12.6096,1074700.0
2008-07-28 13:30:00,16.74,16.8,16.72,16.76,1180700.0,12.602,12.6472,12.587,12.6171,1180700.0
2008-07-28 14:00:00,16.77,16.79,16.72,16.75,959500.0,12.6246,12.6397,12.587,12.6096,959500.0
2008-07-28 14:30:00,16.75,16.79,16.65,16.68,1538300.0,12.6096,12.6397,12.5343,12.5569,1538300.0
2008-07-28 15:00:00,16.68,16.75,16.67,16.74,1546100.0,12.5569,12.6096,12.5493,12.602,1546100.0
2008-07-28 15:30:00,16.73,16.74,16.67,16.7,1885300.0,12.5945,12.602,12.5493,12.5719,1885300.0
2008-07-29 09:30:00,16.83,16.93,16.74,16.85,1394000.0,12.6698,12.7451,12.602,12.6849,1394000.0
2008-07-29 10:00:00,16.85,17.2,16.84,17.1,2296800.0,12.6849,12.9483,12.6773,12.8731,2296800.0
2008-07-29 10:30:00,17.1,17.16,17.07,17.09,1376500.0,12.8731,12.9182,12.8505,12.8655,1376500.0
2008-07-29 11:00:00,17.09,17.09,16.96,17.01,826000.0,12.8655,12.8655,12.7677,12.8053,826000.0
2008-07-29 11:30:00,17.02,17.09,16.97,17.0,1290600.0,12.8128,12.8655,12.7752,12.7978,1290600.0
2008-07-29 12:00:00,17.0,17.03,16.93,16.98,1113300.0,12.7978,12.8204,12.7451,12.7827,1113300.0
2008-07-29 12:30:00,16.98,16.99,16.91,16.94,650300.0,12.7827,12.7902,12.73,12.7526,650300.0
2008-07-29 13:00:00,16.95,16.98,16.89,16.98,408600.0,12.7601,12.7827,12.715,12.7827,408600.0
2008-07-29 13:30:00,16.98,17.02,16.97,16.98,594100.0,12.7827,12.8128,12.7752,12.7827,594100.0
2008-07-29 14:00:00,16.99,17.0,16.9,16.95,667300.0,12.7902,12.7978,12.7225,12.7601,667300.0
2008-07-29 14:30:00,16.96,16.97,16.85,16.97,1241400.0,12.7677,12.7752,12.6849,12.7752,1241400.0
2008-07-29 15:00:00,16.97,17.0,16.92,17.0,1203400.0,12.7752,12.7978,12.7375,12.7978,1203400.0
2008-07-29 15:30:00,17.0,17.0,16.95,16.99,1598800.0,12.7978,12.7978,12.7601,12.7902,1598800.0
2008-07-30 09:30:00,17.11,17.58,17.1,17.22,3177800.0,12.8806,13.2344,12.8731,12.9634,3177800.0
2008-07-30 10:00:00,17.21,17.33,17.18,17.3,2040400.0,12.9559,13.0462,12.9333,13.0236,2040400.0
2008-07-30 10:30:00,17.3,17.4,17.29,17.34,2477900.0,13.0236,13.0989,13.0161,13.0537,2477900.0
2008-07-30 11:00:00,17.33,17.37,17.29,17.33,1226800.0,13.0462,13.0763,13.0161,13.0462,1226800.0
2008-07-30 11:30:00,17.32,17.48,17.32,17.48,1073500.0,13.0387,13.1591,13.0387,13.1591,1073500.0
2008-07-30 12:00:00,17.48,17.48,17.3,17.34,1083700.0,13.1591,13.1591,13.0236,13.0537,1083700.0
2008-07-30 12:30:00,17.34,17.34,17.22,17.24,1089400.0,13.0537,13.0537,12.9634,12.9784,1089400.0
2008-07-30 13:00:00,17.24,17.25,17.14,17.2,1008000.0,12.9784,12.986,12.9032,12.9483,1008000.0
2008-07-30 13:30:00,17.19,17.22,17.08,17.13,821600.0,12.9408,12.9634,12.858,12.8956,821600.0
2008-07-30 14:00:00,17.13,17.13,17.01,17.07,1347000.0,12.8956,12.8956,12.8053,12.8505,1347000.0
2008-07-30 14:30:00,17.07,17.11,17.04,17.11,956600.0,12.8505,12.8806,12.8279,12.8806,956600.0
2008-07-30 15:00:00,17.12,17.14,17.01,17.13,1687300.0,12.8881,12.9032,12.8053,12.8956,1687300.0
2008-07-30 15:30:00,17.14,17.25,17.14,17.2,2336400.0,12.9032,12.986,12.9032,12.9483,2336400.0
2008-07-31 09:30:00,17.09,17.62,17.05,17.58,2409700.0,12.8655,13.2645,12.8354,13.2344,2409700.0
2008-07-31 10:00:00,17.57,17.59,17.44,17.5,3073400.0,13.2269,13.2419,13.129,13.1742,3073400.0
2008-07-31 10:30:00,17.5,17.6,17.46,17.6,1821100.0,13.1742,13.2495,13.1441,13.2495,1821100.0
2008-07-31 11:00:00,17.6,17.61,17.5,17.5,1348600.0,13.2495,13.257,13.1742,13.1742,1348600.0
2008-07-31 11:30:00,17.5,17.6,17.48,17.54,1434800.0,13.1742,13.2495,13.1591,13.2043,1434800.0
2008-07-31 12:00:00,17.53,17.56,17.42,17.45,1211000.0,13.1968,13.2193,13.114,13.1365,1211000.0
2008-07-31 12:30:00,17.44,17.52,17.44,17.48,1357600.0,13.129,13.1892,13.129,13.1591,1357600.0
2008-07-31 13:00:00,17.49,17.55,17.48,17.51,829600.0,13.1667,13.2118,13.1591,13.1817,829600.0
2008-07-31 13:30:00,17.52,17.57,17.5,17.55,913500.0,13.1892,13.2269,13.1742,13.2118,913500.0
2008-07-31 14:00:00,17.55,17.6,17.52,17.55,1119900.0,13.2118,13.2495,13.1892,13.2118,1119900.0
2008-07-31 14:30:00,17.55,17.65,17.5,17.5,1253900.0,13.2118,13.2871,13.1742,13.1742,1253900.0
2008-07-31 15:00:00,17.5,17.53,17.38,17.38,1600700.0,13.1742,13.1968,13.0838,13.0838,1600700.0
2008-07-31 15:30:00,17.38,17.39,17.32,17.32,2892600.0,13.0838,13.0914,13.0387,13.0387,2892600.0
2008-08-01 09:30:00,17.27,17.49,17.1,17.12,2337000.0,13.001,13.1667,12.8731,12.8881,2337000.0
2008-08-01 10:00:00,17.13,17.31,17.07,17.28,1868500.0,12.8956,13.0311,12.8505,13.0086,1868500.0
2008-08-01 10:30:00,17.27,17.41,17.27,17.41,1435700.0,13.001,13.1064,13.001,13.1064,1435700.0
2008-08-01 11:00:00,17.41,17.44,17.32,17.43,1131200.0,13.1064,13.129,13.0387,13.1215,1131200.0
2008-08-01 11:30:00,17.42,17.53,17.39,17.52,1411600.0,13.114,13.1968,13.0914,13.1892,1411600.0
2008-08-01 12:00:00,17.52,17.52,17.47,17.5,934700.0,13.1892,13.1892,13.1516,13.1742,934700.0
2008-08-01 12:30:00,17.51,17.51,17.45,17.47,938800.0,13.1817,13.1817,13.1365,13.1516,938800.0
2008-08-01 13:00:00,17.47,17.56,17.47,17.54,587000.0,13.1516,13.2193,13.1516,13.2043,587000.0
2008-08-01 13:30:00,17.54,17.59,17.49,17.57,805100.0,13.2043,13.2419,13.1667,13.2269,805100.0
2008-08-01 14:00:00,17.57,17.6,17.53,17.58,1228000.0,13.2269,13.2495,13.1968,13.2344,1228000.0
2008-08-01 14:30:00,17.58,17.65,17.57,17.63,1103800.0,13.2344,13.2871,13.2269,13.272,1103800.0
2008-08-01 15:00:00,17.63,17.65,17.54,17.59,1371800.0,13.272,13.2871,13.2043,13.2419,1371800.0
2008-08-01 15:30:00,17.59,17.62,17.52,17.53,2695500.0,13.2419,13.2645,13.1892,13.1968,2695500.0
2008-08-04 09:30:00,17.63,17.81,17.52,17.76,1694400.0,13.272,13.4076,13.1892,13.3699,1694400.0
2008-08-04 10:00:00,17.76,17.83,17.74,17.76,1343200.0,13.3699,13.4226,13.3549,13.3699,1343200.0
2008-08-04 10:30:00,17.76,17.83,17.75,17.81,1307800.0,13.3699,13.4226,13.3624,13.4076,1307800.0
2008-08-04 11:00:00,17.81,17.93,17.79,17.89,2105800.0,13.4076,13.4979,13.3925,13.4678,2105800.0
2008-08-04 11:30:00,17.89,18.04,17.89,17.95,1888000.0,13.4678,13.5807,13.4678,13.5129,1888000.0
2008-08-04 12:00:00,17.96,18.03,17.9,18.01,1301300.0,13.5205,13.5732,13.4753,13.5581,1301300.0
2008-08-04 12:30:00,18.0,18.06,17.89,17.89,921200.0,13.5506,13.5958,13.4678,13.4678,921200.0
2008-08-04 13:00:00,17.89,17.94,17.84,17.88,1200000.0,13.4678,13.5054,13.4301,13.4602,1200000.0
2008-08-04 13:30:00,17.88,17.91,17.84,17.86,857600.0,13.4602,13.4828,13.4301,13.4452,857600.0
2008-08-04 14:00:00,17.85,17.96,17.85,17.95,804200.0,13.4377,13.5205,13.4377,13.5129,804200.0
2008-08-04 14:30:00,17.95,18.0,17.9,18.0,1456900.0,13.5129,13.5506,13.4753,13.5506,1456900.0
2008-08-04 15:00:00,17.99,18.03,17.95,17.96,1819400.0,13.5431,13.5732,13.5129,13.5205,1819400.0
2008-08-04 15:30:00,17.96,17.97,17.82,17.88,2647700.0,13.5205,13.528,13.4151,13.4602,2647700.0
2008-08-05 09:30:00,18.05,18.16,17.9,18.0,1958300.0,13.5882,13.671,13.4753,13.5506,1958300.0
2008-08-05 10:00:00,18.01,18.11,17.97,17.99,1555500.0,13.5581,13.6334,13.528,13.5431,1555500.0
2008-08-05 10:30:00,17.99,18.03,17.94,17.96,832900.0,13.5431,13.5732,13.5054,13.5205,832900.0
2008-08-05 11:00:00,17.96,18.02,17.95,18.0,797900.0,13.5205,13.5656,13.5129,13.5506,797900.0
2008-08-05 11:30:00,17.99,18.0,17.93,17.98,641700.0,13.5431,13.5506,13.4979,13.5355,641700.0
2008-08-05 12:00:00,17.98,18.04,17.97,18.0,617000.0,13.5355,13.5807,13.528,13.5506,617000.0
2008-08-05 12:30:00,17.99,18.0,17.94,17.95,737700.0,13.5431,13.5506,13.5054,13.5129,737700.0
2008-08-05 13:00:00,17.96,17.97,17.92,17.94,461600.0,13.5205,13.528,13.4904,13.5054,461600.0
2008-08-05 13:30:00,17.94,17.96,17.92,17.94,666200.0,13.5054,13.5205,13.4904,13.5054,666200.0
2008-08-05 14:00:00,17.95,18.06,17.91,18.01,1600900.0,13.5129,13.5958,13.4828,13.5581,1600900.0
2008-08-05 14:30:00,18.0,18.15,18.0,18.06,1493600.0,13.5506,13.6635,13.5506,13.5958,1493600.0
2008-08-05 15:00:00,18.07,18.09,17.98,18.01,1214300.0,13.6033,13.6183,13.5355,13.5581,1214300.0
2008-08-05 15:30:00,18.01,18.08,17.96,18.06,2061600.0,13.5581,13.6108,13.5205,13.5958,2061600.0
2008-08-06 09:30:00,17.94,18.09,17.67,17.7,2311500.0,13.5054,13.6183,13.3022,13.3247,2311500.0
2008-08-06 10:00:00,17.7,17.73,17.63,17.67,1764900.0,13.3247,13.3473,13.272,13.3022,1764900.0
2008-08-06 10:30:00,17.66,17.72,17.56,17.6,1473300.0,13.2946,13.3398,13.2193,13.2495,1473300.0
2008-08-06 11:00:00,17.59,17.81,17.56,17.79,1949300.0,13.2419,13.4076,13.2193,13.3925,1949300.0
2008-08-06 11:30:00,17.78,17.78,17.67,17.72,1219200.0,13.385,13.385,13.3022,13.3398,1219200.0
2008-08-06 12:00:00,17.72,17.79,17.72,17.78,806200.0,13.3398,13.3925,13.3398,13.385,806200.0
2008-08-06 12:30:00,17.78,17.79,17.68,17.72,1403300.0,13.385,13.3925,13.3097,13.3398,1403300.0
2008-08-06 13:00:00,17.72,17.81,17.72,17.8,816100.0,13.3398,13.4076,13.3398,13.4,816100.0
2008-08-06 13:30:00,17.8,17.82,17.7,17.74,602900.0,13.4,13.4151,13.3247,13.3549,602900.0
2008-08-06 14:00:00,17.75,17.8,17.74,17.78,779200.0,13.3624,13.4,13.3549,13.385,779200.0
2008-08-06 14:30:00,17.78,17.96,17.77,17.94,1545200.0,13.385,13.5205,13.3774,13.5054,1545200.0
2008-08-06 15:00:00,17.94,17.98,17.9,17.92,1229100.0,13.5054,13.5355,13.4753,13.4904,1229100.0
2008-08-06 15:30:00,17.92,17.96,17.87,17.94,1916400.0,13.4904,13.5205,13.4527,13.5054,1916400.0
2008-08-07 09:30:00,17.86,18.05,17.67,17.99,1556600.0,13.4452,13.5882,13.3022,13.5431,1556600.0
2008-08-07 10:00:00,18.0,18.09,17.99,18.05,1315600.0,13.5506,13.6183,13.5431,13.5882,1315600.0
2008-08-07 10:30:00,18.05,18.14,18.0,18.1,863300.0,13.5882,13.656,13.5506,13.6259,863300.0
2008-08-07 11:00:00,18.1,18.17,18.07,18.16,752000.0,13.6259,13.6786,13.6033,13.671,752000.0
2008-08-07 11:30:00,18.17,18.25,18.13,18.25,830300.0,13.6786,13.7388,13.6484,13.7388,830300.0
2008-08-07 12:00:00,18.25,18.26,18.14,18.25,962700.0,13.7388,13.7463,13.656,13.7388,962700.0
2008-08-07 12:30:00,18.25,18.45,18.25,18.42,1928600.0,13.7388,13.8893,13.7388,13.8668,1928600.0
2008-08-07 13:00:00,18.41,18.52,18.4,18.51,1238700.0,13.8592,13.942,13.8517,13.9345,1238700.0
2008-08-07 13:30:00,18.52,18.59,18.44,18.44,2327500.0,13.942,13.9947,13.8818,13.8818,2327500.0
2008-08-07 14:00:00,18.44,18.51,18.36,18.51,2028500.0,13.8818,13.9345,13.8216,13.9345,2028500.0
2008-08-07 14:30:00,18.5,18.6,18.41,18.48,3217700.0,13.927,14.0023,13.8592,13.9119,3217700.0
2008-08-07 15:00:00,18.49,18.55,18.42,18.45,2654400.0,13.9195,13.9646,13.8668,13.8893,2654400.0
2008-08-07 15:30:00,18.44,18.57,18.4,18.5,4361800.0,13.8818,13.9797,13.8517,13.927,4361800.0
2008-08-08 09:30:00,18.33,18.72,18.25,18.65,2330200.0,13.799,14.0926,13.7388,14.0399,2330200.0
2008-08-08 10:00:00,18.65,18.79,18.59,18.73,2020800.0,14.0399,14.1453,13.9947,14.1001,2020800.0
2008-08-08 10:30:00,18.74,18.76,18.61,18.65,1021300.0,14.1077,14.1227,14.0098,14.0399,1021300.0
2008-08-08 11:00:00,18.65,18.75,18.65,18.71,1366300.0,14.0399,14.1152,14.0399,14.0851,1366300.0
2008-08-08 11:30:00,18.72,18.79,18.68,18.7,739000.0,14.0926,14.1453,14.0625,14.0776,739000.0
2008-08-08 12:00:00,18.7,18.73,18.64,18.73,721200.0,14.0776,14.1001,14.0324,14.1001,721200.0
2008-08-08 12:30:00,18.72,18.78,18.67,18.7,911400.0,14.0926,14.1378,14.055,14.0776,911400.0
2008-08-08 13:00:00,18.71,18.73,18.66,18.73,714100.0,14.0851,14.1001,14.0474,14.1001,714100.0
2008-08-08 13:30:00,18.72,18.77,18.7,18.71,774600.0,14.0926,14.1302,14.0776,14.0851,774600.0
2008-08-08 14:00:00,18.71,18.79,18.69,18.78,799800.0,14.0851,14.1453,14.07,14.1378,799800.0
2008-08-08 14:30:00,18.78,18.84,18.75,18.78,1228500.0,14.1378,14.1829,14.1152,14.1378,1228500.0
2008-08-08 15:00:00,18.78,18.83,18.73,18.75,1066400.0,14.1378,14.1754,14.1001,14.1152,1066400.0
2008-08-08 15:30:00,18.75,18.81,18.73,18.76,2268900.0,14.1152,14.1604,14.1001,14.1227,2268900.0
2008-08-11 09:30:00,18.79,18.8,18.51,18.65,2979700.0,14.1453,14.1528,13.9345,14.0399,2979700.0
2008-08-11 10:00:00,18.65,18.72,18.58,18.7,1604200.0,14.0399,14.0926,13.9872,14.0776,1604200.0
2008-08-11 10:30:00,18.7,18.7,18.6,18.62,1001900.0,14.0776,14.0776,14.0023,14.0173,1001900.0
2008-08-11 11:00:00,18.61,18.65,18.56,18.62,954100.0,14.0098,14.0399,13.9722,14.0173,954100.0
2008-08-11 11:30:00,18.62,18.7,18.62,18.64,947600.0,14.0173,14.0776,14.0173,14.0324,947600.0
2008-08-11 12:00:00,18.64,18.7,18.61,18.65,1299500.0,14.0324,14.0776,14.0098,14.0399,1299500.0
2008-08-11 12:30:00,18.64,18.66,18.61,18.64,857800.0,14.0324,14.0474,14.0098,14.0324,857800.0
2008-08-11 13:00:00,18.64,18.84,18.63,18.83,1260100.0,14.0324,14.1829,14.0249,14.1754,1260100.0
2008-08-11 13:30:00,18.83,18.91,18.82,18.82,1836300.0,14.1754,14.2356,14.1679,14.1679,1836300.0
2008-08-11 14:00:00,18.82,18.83,18.6,18.6,2552900.0,14.1679,14.1754,14.0023,14.0023,2552900.0
2008-08-11 14:30:00,18.6,18.67,18.43,18.49,2993900.0,14.0023,14.055,13.8743,13.9195,2993900.0
2008-08-11 15:00:00,18.49,18.63,18.47,18.52,2005800.0,13.9195,14.0249,13.9044,13.942,2005800.0
2008-08-11 15:30:00,18.52,18.56,18.44,18.52,2824100.0,13.942,13.9722,13.8818,13.942,2824100.0
2008-08-12 09:30:00,18.51,18.85,18.43,18.68,3078200.0,13.9798,14.2366,13.9194,14.1082,3078200.0
2008-08-12 10:00:00,18.68,18.83,18.57,18.58,2611900.0,14.1082,14.2215,14.0251,14.0327,2611900.0
2008-08-12 10:30:00,18.57,18.67,18.43,18.6,2085800.0,14.0251,14.1006,13.9194,14.0478,2085800.0
2008-08-12 11:00:00,18.59,18.69,18.57,18.67,1465700.0,14.0402,14.1157,14.0251,14.1006,1465700.0
2008-08-12 11:30:00,18.67,18.72,18.6,18.62,1013600.0,14.1006,14.1384,14.0478,14.0629,1013600.0
2008-08-12 12:00:00,18.61,18.68,18.61,18.65,674400.0,14.0553,14.1082,14.0553,14.0855,674400.0
2008-08-12 12:30:00,18.65,18.65,18.61,18.61,892800.0,14.0855,14.0855,14.0553,14.0553,892800.0
2008-08-12 13:00:00,18.62,18.66,18.55,18.56,1172700.0,14.0629,14.0931,14.01,14.0175,1172700.0
2008-08-12 13:30:00,18.56,18.57,18.45,18.48,1245000.0,14.0175,14.0251,13.9345,13.9571,1245000.0
2008-08-12 14:00:00,18.49,18.56,18.49,18.55,2029400.0,13.9647,14.0175,13.9647,14.01,2029400.0
2008-08-12 14:30:00,18.55,18.55,18.45,18.47,2537900.0,14.01,14.01,13.9345,13.9496,2537900.0
2008-08-12 15:00:00,18.46,18.48,18.36,18.38,2922300.0,13.942,13.9571,13.8665,13.8816,2922300.0
2008-08-12 15:30:00,18.38,18.47,18.34,18.47,3476300.0,13.8816,13.9496,13.8514,13.9496,3476300.0
2008-08-13 09:30:00,18.92,19.42,18.85,19.13,7597600.0,14.2894,14.6671,14.2366,14.448,7597600.0
2008-08-13 10:00:00,19.12,19.6,19.07,19.51,4527500.0,14.4405,14.803,14.4027,14.735,4527500.0
2008-08-13 10:30:00,19.51,19.53,19.31,19.47,3573000.0,14.735,14.7501,14.584,14.7048,3573000.0
2008-08-13 11:00:00,19.47,19.54,19.26,19.27,2534400.0,14.7048,14.7577,14.5462,14.5538,2534400.0
2008-08-13 11:30:00,19.27,19.35,19.19,19.24,2740400.0,14.5538,14.6142,14.4934,14.5311,2740400.0
2008-08-13 12:00:00,19.24,19.34,19.15,19.28,1798900.0,14.5311,14.6066,14.4631,14.5613,1798900.0
2008-08-13 12:30:00,19.29,19.37,19.24,19.36,1400100.0,14.5689,14.6293,14.5311,14.6218,1400100.0
2008-08-13 13:00:00,19.37,19.47,19.33,19.45,1502600.0,14.6293,14.7048,14.5991,14.6897,1502600.0
2008-08-13 13:30:00,19.46,19.52,19.37,19.47,1848400.0,14.6973,14.7426,14.6293,14.7048,1848400.0
2008-08-13 14:00:00,19.48,19.5,19.41,19.42,1916700.0,14.7124,14.7275,14.6595,14.6671,1916700.0
2008-08-13 14:30:00,19.41,19.56,19.33,19.55,2056700.0,14.6595,14.7728,14.5991,14.7653,2056700.0
2008-08-13 15:00:00,19.55,19.57,19.31,19.37,2108900.0,14.7653,14.7804,14.584,14.6293,2108900.0
2008-08-13 15:30:00,19.36,19.37,19.24,19.32,3009200.0,14.6218,14.6293,14.5311,14.5915,3009200.0
2008-08-14 09:30:00,19.24,19.3,18.97,19.15,2510400.0,14.5311,14.5764,14.3272,14.4631,2510400.0
2008-08-14 10:00:00,19.15,19.15,18.97,19.1,1688700.0,14.4631,14.4631,14.3272,14.4254,1688700.0
2008-08-14 10:30:00,19.11,19.21,19.1,19.17,1128500.0,14.4329,14.5085,14.4254,14.4783,1128500.0
2008-08-14 11:00:00,19.17,19.19,19.1,19.11,904100.0,14.4783,14.4934,14.4254,14.4329,904100.0
2008-08-14 11:30:00,19.11,19.16,19.08,19.14,665600.0,14.4329,14.4707,14.4103,14.4556,665600.0
2008-08-14 12:00:00,19.14,19.2,19.11,19.15,1154800.0,14.4556,14.5009,14.4329,14.4631,1154800.0
2008-08-14 12:30:00,19.16,19.27,19.08,19.22,1260200.0,14.4707,14.5538,14.4103,14.516,1260200.0
2008-08-14 13:00:00,19.22,19.26,19.18,19.19,401100.0,14.516,14.5462,14.4858,14.4934,401100.0
2008-08-14 13:30:00,19.19,19.25,19.17,19.2,865400.0,14.4934,14.5387,14.4783,14.5009,865400.0
2008-08-14 14:00:00,19.21,19.26,19.18,19.21,692500.0,14.5085,14.5462,14.4858,14.5085,692500.0
2008-08-14 14:30:00,19.22,19.22,19.08,19.11,1017400.0,14.516,14.516,14.4103,14.4329,1017400.0
2008-08-14 15:00:00,19.11,19.13,19.06,19.08,983600.0,14.4329,14.448,14.3952,14.4103,983600.0
2008-08-14 15:30:00,19.08,19.17,19.06,19.11,1727300.0,14.4103,14.4783,14.3952,14.4329,1727300.0
2008-08-15 09:30:00,19.2,19.4,19.12,19.34,3528500.0,14.5009,14.652,14.4405,14.6066,3528500.0
2008-08-15 10:00:00,19.34,19.35,19.19,19.3,2366600.0,14.6066,14.6142,14.4934,14.5764,2366600.0
2008-08-15 10:30:00,19.3,19.49,19.3,19.47,1375400.0,14.5764,14.7199,14.5764,14.7048,1375400.0
2008-08-15 11:00:00,19.46,19.47,19.37,19.41,1224800.0,14.6973,14.7048,14.6293,14.6595,1224800.0
2008-08-15 11:30:00,19.41,19.45,19.31,19.34,1162800.0,14.6595,14.6897,14.584,14.6066,1162800.0
2008-08-15 12:00:00,19.33,19.33,19.26,19.28,820300.0,14.5991,14.5991,14.5462,14.5613,820300.0
2008-08-15 12:30:00,19.29,19.35,19.26,19.29,758900.0,14.5689,14.6142,14.5462,14.5689,758900.0
2008-08-15 13:00:00,19.3,19.33,19.26,19.28,698300.0,14.5764,14.5991,14.5462,14.5613,698300.0
2008-08-15 13:30:00,19.28,19.29,19.25,19.29,959400.0,14.5613,14.5689,14.5387,14.5689,959400.0
2008-08-15 14:00:00,19.29,19.29,19.21,19.23,995100.0,14.5689,14.5689,14.5085,14.5236,995100.0
2008-08-15 14:30:00,19.23,19.3,19.22,19.26,880100.0,14.5236,14.5764,14.516,14.5462,880100.0
2008-08-15 15:00:00,19.27,19.36,19.26,19.34,718700.0,14.5538,14.6218,14.5462,14.6066,718700.0
2008-08-15 15:30:00,19.34,19.36,19.27,19.29,1471300.0,14.6066,14.6218,14.5538,14.5689,1471300.0
2008-08-18 09:30:00,19.28,19.35,18.99,19.02,1313000.0,14.5613,14.6142,14.3423,14.365,1313000.0
2008-08-18 10:00:00,19.02,19.03,18.82,18.84,2085100.0,14.365,14.3725,14.2139,14.229,2085100.0
2008-08-18 10:30:00,18.84,18.85,18.68,18.77,2089300.0,14.229,14.2366,14.1082,14.1762,2089300.0
2008-08-18 11:00:00,18.76,18.8,18.7,18.78,1252900.0,14.1686,14.1988,14.1233,14.1837,1252900.0
2008-08-18 11:30:00,18.78,18.78,18.68,18.69,633300.0,14.1837,14.1837,14.1082,14.1157,633300.0
2008-08-18 12:00:00,18.69,18.69,18.62,18.65,760500.0,14.1157,14.1157,14.0629,14.0855,760500.0
2008-08-18 12:30:00,18.65,18.66,18.55,18.57,585100.0,14.0855,14.0931,14.01,14.0251,585100.0
2008-08-18 13:00:00,18.57,18.72,18.57,18.69,980300.0,14.0251,14.1384,14.0251,14.1157,980300.0
2008-08-18 13:30:00,18.68,18.69,18.6,18.65,920600.0,14.1082,14.1157,14.0478,14.0855,920600.0
2008-08-18 14:00:00,18.64,18.65,18.56,18.6,1221400.0,14.078,14.0855,14.0175,14.0478,1221400.0
2008-08-18 14:30:00,18.6,18.61,18.56,18.58,1050000.0,14.0478,14.0553,14.0175,14.0327,1050000.0
2008-08-18 15:00:00,18.59,18.65,18.49,18.63,1845000.0,14.0402,14.0855,13.9647,14.0704,1845000.0
2008-08-18 15:30:00,18.63,18.81,18.57,18.78,3714500.0,14.0704,14.2064,14.0251,14.1837,3714500.0
2008-08-19 09:30:00,18.59,18.74,18.52,18.62,2152700.0,14.0402,14.1535,13.9873,14.0629,2152700.0
2008-08-19 10:00:00,18.62,18.64,18.5,18.53,1222500.0,14.0629,14.078,13.9722,13.9949,1222500.0
2008-08-19 10:30:00,18.54,18.56,18.52,18.56,971500.0,14.0024,14.0175,13.9873,14.0175,971500.0
2008-08-19 11:00:00,18.55,18.62,18.55,18.59,1304500.0,14.01,14.0629,14.01,14.0402,1304500.0
2008-08-19 11:30:00,18.58,18.6,18.52,18.53,715600.0,14.0327,14.0478,13.9873,13.9949,715600.0
2008-08-19 12:00:00,18.53,18.53,18.46,18.5,647800.0,13.9949,13.9949,13.942,13.9722,647800.0
2008-08-19 12:30:00,18.51,18.51,18.43,18.43,633900.0,13.9798,13.9798,13.9194,13.9194,633900.0
2008-08-19 13:00:00,18.44,18.5,18.43,18.46,1944800.0,13.9269,13.9722,13.9194,13.942,1944800.0
2008-08-19 13:30:00,18.46,18.5,18.42,18.43,828500.0,13.942,13.9722,13.9118,13.9194,828500.0
2008-08-19 14:00:00,18.43,18.46,18.39,18.39,889000.0,13.9194,13.942,13.8892,13.8892,889000.0
2008-08-19 14:30:00,18.39,18.46,18.39,18.46,702500.0,13.8892,13.942,13.8892,13.942,702500.0
2008-08-19 15:00:00,18.45,18.48,18.36,18.45,1377400.0,13.9345,13.9571,13.8665,13.9345,1377400.0
2008-08-19 15:30:00,18.44,18.47,18.39,18.44,1707900.0,13.9269,13.9496,13.8892,13.9269,1707900.0
2008-08-20 09:30:00,18.54,18.62,18.39,18.51,1838600.0,14.0024,14.0629,13.8892,13.9798,1838600.0
2008-08-20 10:00:00,18.5,18.57,18.42,18.42,1163500.0,13.9722,14.0251,13.9118,13.9118,1163500.0
2008-08-20 10:30:00,18.42,18.76,18.42,18.72,1999900.0,13.9118,14.1686,13.9118,14.1384,1999900.0
2008-08-20 11:00:00,18.72,18.72,18.53,18.58,840300.0,14.1384,14.1384,13.9949,14.0327,840300.0
2008-08-20 11:30:00,18.57,18.57,18.42,18.51,856000.0,14.0251,14.0251,13.9118,13.9798,856000.0
2008-08-20 12:00:00,18.5,18.52,18.33,18.41,937300.0,13.9722,13.9873,13.8438,13.9043,937300.0
2008-08-20 12:30:00,18.4,18.48,18.35,18.4,648800.0,13.8967,13.9571,13.8589,13.8967,648800.0
2008-08-20 13:00:00,18.39,18.47,18.38,18.42,605600.0,13.8892,13.9496,13.8816,13.9118,605600.0
2008-08-20 13:30:00,18.42,18.5,18.42,18.45,677600.0,13.9118,13.9722,13.9118,13.9345,677600.0
2008-08-20 14:00:00,18.45,18.46,18.32,18.37,1172800.0,13.9345,13.942,13.8363,13.874,1172800.0
2008-08-20 14:30:00,18.36,18.46,18.35,18.43,1068300.0,13.8665,13.942,13.8589,13.9194,1068300.0
2008-08-20 15:00:00,18.42,18.45,18.38,18.41,1080800.0,13.9118,13.9345,13.8816,13.9043,1080800.0
2008-08-20 15:30:00,18.41,18.51,18.38,18.46,1504400.0,13.9043,13.9798,13.8816,13.942,1504400.0
2008-08-21 09:30:00,18.3,18.36,18.2,18.34,1134200.0,13.8212,13.8665,13.7457,13.8514,1134200.0
2008-08-21 10:00:00,18.33,18.41,18.23,18.25,1028800.0,13.8438,13.9043,13.7683,13.7834,1028800.0
2008-08-21 10:30:00,18.26,18.29,18.15,18.26,1692400.0,13.791,13.8136,13.7079,13.791,1692400.0
2008-08-21 11:00:00,18.26,18.32,18.21,18.32,815800.0,13.791,13.8363,13.7532,13.8363,815800.0
2008-08-21 11:30:00,18.31,18.34,18.26,18.28,531500.0,13.8287,13.8514,13.791,13.8061,531500.0
2008-08-21 12:00:00,18.29,18.37,18.29,18.32,515900.0,13.8136,13.874,13.8136,13.8363,515900.0
2008-08-21 12:30:00,18.33,18.33,18.26,18.28,266900.0,13.8438,13.8438,13.791,13.8061,266900.0
2008-08-21 13:00:00,18.28,18.35,18.27,18.29,357400.0,13.8061,13.8589,13.7985,13.8136,357400.0
2008-08-21 13:30:00,18.29,18.38,18.28,18.36,618100.0,13.8136,13.8816,13.8061,13.8665,618100.0
2008-08-21 14:00:00,18.35,18.46,18.35,18.41,506000.0,13.8589,13.942,13.8589,13.9043,506000.0
2008-08-21 14:30:00,18.42,18.49,18.41,18.42,514400.0,13.9118,13.9647,13.9043,13.9118,514400.0
2008-08-21 15:00:00,18.42,18.46,18.33,18.35,1139600.0,13.9118,13.942,13.8438,13.8589,1139600.0
2008-08-21 15:30:00,18.35,18.39,18.33,18.35,1349700.0,13.8589,13.8892,13.8438,13.8589,1349700.0
2008-08-22 09:30:00,18.48,18.62,18.4,18.44,1296800.0,13.9571,14.0629,13.8967,13.9269,1296800.0
2008-08-22 10:00:00,18.44,18.51,18.36,18.47,1071600.0,13.9269,13.9798,13.8665,13.9496,1071600.0
2008-08-22 10:30:00,18.48,18.54,18.47,18.5,508600.0,13.9571,14.0024,13.9496,13.9722,508600.0
2008-08-22 11:00:00,18.5,18.54,18.42,18.43,726900.0,13.9722,14.0024,13.9118,13.9194,726900.0
2008-08-22 11:30:00,18.44,18.45,18.4,18.43,368000.0,13.9269,13.9345,13.8967,13.9194,368000.0
2008-08-22 12:00:00,18.42,18.43,18.35,18.42,371000.0,13.9118,13.9194,13.8589,13.9118,371000.0
2008-08-22 12:30:00,18.41,18.44,18.39,18.43,199200.0,13.9043,13.9269,13.8892,13.9194,199200.0
2008-08-22 13:00:00,18.42,18.47,18.4,18.45,537800.0,13.9118,13.9496,13.8967,13.9345,537800.0
2008-08-22 13:30:00,18.45,18.49,18.44,18.48,335400.0,13.9345,13.9647,13.9269,13.9571,335400.0
2008-08-22 14:00:00,18.47,18.54,18.45,18.52,546000.0,13.9496,14.0024,13.9345,13.9873,546000.0
2008-08-22 14:30:00,18.52,18.59,18.46,18.49,800600.0,13.9873,14.0402,13.942,13.9647,800600.0
2008-08-22 15:00:00,18.49,18.49,18.45,18.49,375200.0,13.9647,13.9647,13.9345,13.9647,375200.0
2008-08-22 15:30:00,18.49,18.51,18.46,18.49,1072000.0,13.9647,13.9798,13.942,13.9647,1072000.0
2008-08-25 09:30:00,18.37,18.38,18.22,18.33,1160700.0,13.874,13.8816,13.7608,13.8438,1160700.0
2008-08-25 10:00:00,18.33,18.37,18.21,18.29,1406500.0,13.8438,13.874,13.7532,13.8136,1406500.0
2008-08-25 10:30:00,18.29,18.33,18.2,18.24,679300.0,13.8136,13.8438,13.7457,13.7759,679300.0
2008-08-25 11:00:00,18.25,18.26,18.15,18.2,745800.0,13.7834,13.791,13.7079,13.7457,745800.0
2008-08-25 11:30:00,18.19,18.21,18.1,18.11,630800.0,13.7381,13.7532,13.6701,13.6777,630800.0
2008-08-25 12:00:00,18.11,18.19,18.09,18.14,797300.0,13.6777,13.7381,13.6626,13.7003,797300.0
2008-08-25 12:30:00,18.14,18.18,18.1,18.14,692700.0,13.7003,13.7305,13.6701,13.7003,692700.0
2008-08-25 13:00:00,18.14,18.2,18.11,18.17,807300.0,13.7003,13.7457,13.6777,13.723,807300.0
2008-08-25 13:30:00,18.16,18.22,18.15,18.17,545200.0,13.7154,13.7608,13.7079,13.723,545200.0
2008-08-25 14:00:00,18.17,18.19,18.12,18.13,424400.0,13.723,13.7381,13.6852,13.6928,424400.0
2008-08-25 14:30:00,18.13,18.2,18.09,18.16,758800.0,13.6928,13.7457,13.6626,13.7154,758800.0
2008-08-25 15:00:00,18.16,18.17,18.11,18.14,707500.0,13.7154,13.723,13.6777,13.7003,707500.0
2008-08-25 15:30:00,18.14,18.16,18.08,18.12,1594100.0,13.7003,13.7154,13.655,13.6852,1594100.0
2008-08-26 09:30:00,18.11,18.13,17.96,18.05,1118600.0,13.6777,13.6928,13.5644,13.6324,1118600.0
2008-08-26 10:00:00,18.06,18.12,18.02,18.07,978900.0,13.6399,13.6852,13.6097,13.6475,978900.0
2008-08-26 10:30:00,18.07,18.16,18.07,18.15,854100.0,13.6475,13.7154,13.6475,13.7079,854100.0
2008-08-26 11:00:00,18.14,18.2,18.09,18.17,755000.0,13.7003,13.7457,13.6626,13.723,755000.0
2008-08-26 11:30:00,18.17,18.18,18.1,18.17,740100.0,13.723,13.7305,13.6701,13.723,740100.0
2008-08-26 12:00:00,18.17,18.24,18.14,18.16,972900.0,13.723,13.7759,13.7003,13.7154,972900.0
2008-08-26 12:30:00,18.16,18.22,18.15,18.18,424500.0,13.7154,13.7608,13.7079,13.7305,424500.0
2008-08-26 13:00:00,18.18,18.21,18.15,18.16,579600.0,13.7305,13.7532,13.7079,13.7154,579600.0
2008-08-26 13:30:00,18.15,18.16,18.03,18.11,1167100.0,13.7079,13.7154,13.6173,13.6777,1167100.0
2008-08-26 14:00:00,18.1,18.15,18.07,18.12,1064600.0,13.6701,13.7079,13.6475,13.6852,1064600.0
2008-08-26 14:30:00,18.12,18.16,18.11,18.12,656000.0,13.6852,13.7154,13.6777,13.6852,656000.0
2008-08-26 15:00:00,18.12,18.2,18.12,18.18,572600.0,13.6852,13.7457,13.6852,13.7305,572600.0
2008-08-26 15:30:00,18.18,18.22,18.17,18.2,1009200.0,13.7305,13.7608,13.723,13.7457,1009200.0
2008-08-27 09:30:00,18.24,18.34,18.17,18.23,1282100.0,13.7759,13.8514,13.723,13.7683,1282100.0
2008-08-27 10:00:00,18.23,18.34,18.21,18.31,1484500.0,13.7683,13.8514,13.7532,13.8287,1484500.0
2008-08-27 10:30:00,18.31,18.38,18.29,18.35,1572400.0,13.8287,13.8816,13.8136,13.8589,1572400.0
2008-08-27 11:00:00,18.35,18.38,18.32,18.33,443200.0,13.8589,13.8816,13.8363,13.8438,443200.0
2008-08-27 11:30:00,18.33,18.38,18.3,18.35,405900.0,13.8438,13.8816,13.8212,13.8589,405900.0
2008-08-27 12:00:00,18.35,18.37,18.32,18.34,562400.0,13.8589,13.874,13.8363,13.8514,562400.0
2008-08-27 12:30:00,18.34,18.48,18.33,18.46,865500.0,13.8514,13.9571,13.8438,13.942,865500.0
2008-08-27 13:00:00,18.47,18.7,18.43,18.45,534600.0,13.9496,14.1233,13.9194,13.9345,534600.0
2008-08-27 13:30:00,18.45,18.52,18.43,18.44,475700.0,13.9345,13.9873,13.9194,13.9269,475700.0
2008-08-27 14:00:00,18.44,18.44,18.39,18.42,387600.0,13.9269,13.9269,13.8892,13.9118,387600.0
2008-08-27 14:30:00,18.41,18.46,18.36,18.37,440900.0,13.9043,13.942,13.8665,13.874,440900.0
2008-08-27 15:00:00,18.36,18.39,18.26,18.27,778600.0,13.8665,13.8892,13.791,13.7985,778600.0
2008-08-27 15:30:00,18.27,18.32,18.22,18.29,1559900.0,13.7985,13.8363,13.7608,13.8136,1559900.0
2008-08-28 09:30:00,18.45,18.48,18.34,18.43,884400.0,13.9345,13.9571,13.8514,13.9194,884400.0
2008-08-28 10:00:00,18.43,18.46,18.36,18.4,515900.0,13.9194,13.942,13.8665,13.8967,515900.0
2008-08-28 10:30:00,18.4,18.49,18.37,18.45,705500.0,13.8967,13.9647,13.874,13.9345,705500.0
2008-08-28 11:00:00,18.45,18.47,18.42,18.46,782800.0,13.9345,13.9496,13.9118,13.942,782800.0
2008-08-28 11:30:00,18.47,18.54,18.46,18.53,643900.0,13.9496,14.0024,13.942,13.9949,643900.0
2008-08-28 12:00:00,18.53,18.53,18.46,18.51,600200.0,13.9949,13.9949,13.942,13.9798,600200.0
2008-08-28 12:30:00,18.5,18.51,18.4,18.44,638500.0,13.9722,13.9798,13.8967,13.9269,638500.0
2008-08-28 13:00:00,18.43,18.46,18.42,18.44,349200.0,13.9194,13.942,13.9118,13.9269,349200.0
2008-08-28 13:30:00,18.45,18.5,18.44,18.46,535200.0,13.9345,13.9722,13.9269,13.942,535200.0
2008-08-28 14:00:00,18.47,18.47,18.39,18.43,823100.0,13.9496,13.9496,13.8892,13.9194,823100.0
2008-08-28 14:30:00,18.42,18.5,18.42,18.49,502200.0,13.9118,13.9722,13.9118,13.9647,502200.0
2008-08-28 15:00:00,18.48,18.5,18.44,18.46,630700.0,13.9571,13.9722,13.9269,13.942,630700.0
2008-08-28 15:30:00,18.47,18.5,18.46,18.48,1198800.0,13.9496,13.9722,13.942,13.9571,1198800.0
2008-08-29 09:30:00,18.63,18.69,18.49,18.49,2560800.0,14.0704,14.1157,13.9647,13.9647,2560800.0
2008-08-29 10:00:00,18.5,18.5,18.26,18.32,1790900.0,13.9722,13.9722,13.791,13.8363,1790900.0
2008-08-29 10:30:00,18.32,18.34,18.05,18.07,1845600.0,13.8363,13.8514,13.6324,13.6475,1845600.0
2008-08-29 11:00:00,18.07,18.08,18.0,18.0,1311700.0,13.6475,13.655,13.5946,13.5946,1311700.0
2008-08-29 11:30:00,18.0,18.01,17.8,17.81,2158200.0,13.5946,13.6022,13.4436,13.4511,2158200.0
2008-08-29 12:00:00,17.81,17.9,17.78,17.89,1291000.0,13.4511,13.5191,13.4284,13.5115,1291000.0
2008-08-29 12:30:00,17.88,17.95,17.87,17.91,706800.0,13.504,13.5568,13.4964,13.5266,706800.0
2008-08-29 13:00:00,17.91,18.06,17.91,18.04,1004700.0,13.5266,13.6399,13.5266,13.6248,1004700.0
2008-08-29 13:30:00,18.03,18.03,17.92,17.94,857200.0,13.6173,13.6173,13.5342,13.5493,857200.0
2008-08-29 14:00:00,17.93,18.0,17.92,17.99,632800.0,13.5417,13.5946,13.5342,13.5871,632800.0
2008-08-29 14:30:00,18.0,18.0,17.95,17.98,447400.0,13.5946,13.5946,13.5568,13.5795,447400.0
2008-08-29 15:00:00,17.99,18.0,17.96,17.96,699200.0,13.5871,13.5946,13.5644,13.5644,699200.0
2008-08-29 15:30:00,17.96,18.02,17.93,17.96,2031100.0,13.5644,13.6097,13.5417,13.5644,2031100.0
2008-09-02 09:30:00,18.27,18.49,18.22,18.4,2008900.0,13.7985,13.9647,13.7608,13.8967,2008900.0
2008-09-02 10:00:00,18.41,18.44,18.24,18.28,1316700.0,13.9043,13.9269,13.7759,13.8061,1316700.0
2008-09-02 10:30:00,18.28,18.29,18.11,18.17,1506100.0,13.8061,13.8136,13.6777,13.723,1506100.0
2008-09-02 11:00:00,18.18,18.25,18.15,18.21,543100.0,13.7305,13.7834,13.7079,13.7532,543100.0
2008-09-02 11:30:00,18.2,18.21,18.11,18.13,620200.0,13.7457,13.7532,13.6777,13.6928,620200.0
2008-09-02 12:00:00,18.13,18.16,18.03,18.03,468800.0,13.6928,13.7154,13.6173,13.6173,468800.0
2008-09-02 12:30:00,18.03,18.05,17.92,18.04,1249800.0,13.6173,13.6324,13.5342,13.6248,1249800.0
2008-09-02 13:00:00,18.04,18.05,17.97,17.97,527300.0,13.6248,13.6324,13.5719,13.5719,527300.0
2008-09-02 13:30:00,17.97,18.05,17.81,17.87,963200.0,13.5719,13.6324,13.4511,13.4964,963200.0
2008-09-02 14:00:00,17.87,17.92,17.78,17.83,771800.0,13.4964,13.5342,13.4284,13.4662,771800.0
2008-09-02 14:30:00,17.83,17.84,17.73,17.77,960100.0,13.4662,13.4738,13.3907,13.4209,960100.0
2008-09-02 15:00:00,17.76,17.86,17.74,17.82,1172800.0,13.4133,13.4889,13.3982,13.4587,1172800.0
2008-09-02 15:30:00,17.81,17.86,17.76,17.8,1434600.0,13.4511,13.4889,13.4133,13.4436,1434600.0
2008-09-03 09:30:00,17.73,17.73,17.52,17.57,1967300.0,13.3907,13.3907,13.2321,13.2698,1967300.0
2008-09-03 10:00:00,17.57,17.59,17.37,17.38,1911400.0,13.2698,13.2849,13.1188,13.1263,1911400.0
2008-09-03 10:30:00,17.38,17.51,17.37,17.45,1136200.0,13.1263,13.2245,13.1188,13.1792,1136200.0
2008-09-03 11:00:00,17.45,17.54,17.39,17.42,1239800.0,13.1792,13.2472,13.1339,13.1566,1239800.0
2008-09-03 11:30:00,17.43,17.44,17.19,17.22,1511800.0,13.1641,13.1717,12.9828,13.0055,1511800.0
2008-09-03 12:00:00,17.21,17.32,17.17,17.29,1469600.0,12.998,13.081,12.9677,13.0584,1469600.0
2008-09-03 12:30:00,17.29,17.3,17.19,17.22,704900.0,13.0584,13.0659,12.9828,13.0055,704900.0
2008-09-03 13:00:00,17.23,17.28,17.19,17.25,701600.0,13.0131,13.0508,12.9828,13.0282,701600.0
2008-09-03 13:30:00,17.24,17.31,17.22,17.28,905500.0,13.0206,13.0735,13.0055,13.0508,905500.0
2008-09-03 14:00:00,17.28,17.32,17.18,17.21,1433300.0,13.0508,13.081,12.9753,12.998,1433300.0
2008-09-03 14:30:00,17.22,17.26,17.12,17.18,1271400.0,13.0055,13.0357,12.93,12.9753,1271400.0
2008-09-03 15:00:00,17.17,17.19,17.1,17.11,1560100.0,12.9677,12.9828,12.9149,12.9224,1560100.0
2008-09-03 15:30:00,17.11,17.19,17.09,17.11,2899000.0,12.9224,12.9828,12.9073,12.9224,2899000.0
2008-09-04 09:30:00,17.01,17.09,16.89,17.02,1629700.0,12.8469,12.9073,12.7563,12.8545,1629700.0
2008-09-04 10:00:00,17.01,17.2,17.01,17.03,1375400.0,12.8469,12.9904,12.8469,12.862,1375400.0
2008-09-04 10:30:00,17.04,17.07,16.9,16.94,2152800.0,12.8696,12.8922,12.7638,12.794,2152800.0
2008-09-04 11:00:00,16.93,17.11,16.9,17.05,2261200.0,12.7865,12.9224,12.7638,12.8771,2261200.0
2008-09-04 11:30:00,17.06,17.15,17.04,17.1,1432600.0,12.8847,12.9526,12.8696,12.9149,1432600.0
2008-09-04 12:00:00,17.1,17.19,17.1,17.14,2085200.0,12.9149,12.9828,12.9149,12.9451,2085200.0
2008-09-04 12:30:00,17.14,17.14,17.1,17.12,1005500.0,12.9451,12.9451,12.9149,12.93,1005500.0
2008-09-04 13:00:00,17.13,17.17,17.08,17.09,1550300.0,12.9375,12.9677,12.8998,12.9073,1550300.0
2008-09-04 13:30:00,17.1,17.1,17.06,17.06,624700.0,12.9149,12.9149,12.8847,12.8847,624700.0
2008-09-04 14:00:00,17.06,17.08,16.93,16.97,1980900.0,12.8847,12.8998,12.7865,12.8167,1980900.0
2008-09-04 14:30:00,16.98,16.98,16.82,16.88,3212700.0,12.8242,12.8242,12.7034,12.7487,3212700.0
2008-09-04 15:00:00,16.88,16.92,16.8,16.82,1861400.0,12.7487,12.7789,12.6883,12.7034,1861400.0
2008-09-04 15:30:00,16.82,16.88,16.75,16.75,3403100.0,12.7034,12.7487,12.6505,12.6505,3403100.0
2008-09-05 09:30:00,16.72,16.94,16.64,16.85,1947700.0,12.6279,12.794,12.5675,12.7261,1947700.0
2008-09-05 10:00:00,16.84,16.93,16.76,16.76,1899300.0,12.7185,12.7865,12.6581,12.6581,1899300.0
2008-09-05 10:30:00,16.76,16.85,16.65,16.69,1553000.0,12.6581,12.7261,12.575,12.6052,1553000.0
2008-09-05 11:00:00,16.68,16.84,16.64,16.79,1421200.0,12.5977,12.7185,12.5675,12.6807,1421200.0
2008-09-05 11:30:00,16.8,16.98,16.77,16.95,1650300.0,12.6883,12.8242,12.6656,12.8016,1650300.0
2008-09-05 12:00:00,16.95,17.03,16.9,17.03,1153600.0,12.8016,12.862,12.7638,12.862,1153600.0
2008-09-05 12:30:00,17.02,17.06,16.96,16.96,868900.0,12.8545,12.8847,12.8091,12.8091,868900.0
2008-09-05 13:00:00,16.97,17.03,16.89,16.9,1164100.0,12.8167,12.862,12.7563,12.7638,1164100.0
2008-09-05 13:30:00,16.9,17.0,16.87,16.99,1295500.0,12.7638,12.8393,12.7412,12.8318,1295500.0
2008-09-05 14:00:00,16.99,17.09,16.95,17.09,1221500.0,12.8318,12.9073,12.8016,12.9073,1221500.0
2008-09-05 14:30:00,17.09,17.19,17.05,17.15,1221800.0,12.9073,12.9828,12.8771,12.9526,1221800.0
2008-09-05 15:00:00,17.15,17.16,17.08,17.15,1613200.0,12.9526,12.9602,12.8998,12.9526,1613200.0
2008-09-05 15:30:00,17.15,17.24,17.07,17.18,4031000.0,12.9526,13.0206,12.8922,12.9753,4031000.0
2008-09-08 09:30:00,17.39,17.5,16.94,16.96,2653900.0,13.1339,13.217,12.794,12.8091,2653900.0
2008-09-08 10:00:00,16.97,17.11,16.9,17.0,2269900.0,12.8167,12.9224,12.7638,12.8393,2269900.0
2008-09-08 10:30:00,17.0,17.05,16.96,17.0,2189100.0,12.8393,12.8771,12.8091,12.8393,2189100.0
2008-09-08 11:00:00,17.0,17.12,16.96,17.03,2177800.0,12.8393,12.93,12.8091,12.862,2177800.0
2008-09-08 11:30:00,17.04,17.12,16.97,17.03,2942200.0,12.8696,12.93,12.8167,12.862,2942200.0
2008-09-08 12:00:00,17.03,17.04,16.95,17.02,1601700.0,12.862,12.8696,12.8016,12.8545,1601700.0
2008-09-08 12:30:00,17.02,17.05,17.01,17.04,1317400.0,12.8545,12.8771,12.8469,12.8696,1317400.0
2008-09-08 13:00:00,17.05,17.07,16.95,17.02,1697700.0,12.8771,12.8922,12.8016,12.8545,1697700.0
2008-09-08 13:30:00,17.02,17.04,16.96,17.01,1344300.0,12.8545,12.8696,12.8091,12.8469,1344300.0
2008-09-08 14:00:00,17.02,17.2,17.01,17.2,1809400.0,12.8545,12.9904,12.8469,12.9904,1809400.0
2008-09-08 14:30:00,17.2,17.25,17.16,17.21,1540000.0,12.9904,13.0282,12.9602,12.998,1540000.0
2008-09-08 15:00:00,17.21,17.38,17.14,17.36,2001900.0,12.998,13.1263,12.9451,13.1112,2001900.0
2008-09-08 15:30:00,17.36,17.44,17.25,17.35,3907400.0,13.1112,13.1717,13.0282,13.1037,3907400.0
2008-09-09 09:30:00,17.41,17.45,17.21,17.3,2024400.0,13.149,13.1792,12.998,13.0659,2024400.0
2008-09-09 10:00:00,17.29,17.35,17.16,17.17,1982000.0,13.0584,13.1037,12.9602,12.9677,1982000.0
2008-09-09 10:30:00,17.16,17.19,17.1,17.14,2876300.0,12.9602,12.9828,12.9149,12.9451,2876300.0
2008-09-09 11:00:00,17.13,17.19,17.11,17.18,1609100.0,12.9375,12.9828,12.9224,12.9753,1609100.0
2008-09-09 11:30:00,17.18,17.19,17.14,17.17,1147200.0,12.9753,12.9828,12.9451,12.9677,1147200.0
2008-09-09 12:00:00,17.17,17.18,17.11,17.12,1243700.0,12.9677,12.9753,12.9224,12.93,1243700.0
2008-09-09 12:30:00,17.12,17.15,17.05,17.09,1030000.0,12.93,12.9526,12.8771,12.9073,1030000.0
2008-09-09 13:00:00,17.09,17.18,17.07,17.07,1325000.0,12.9073,12.9753,12.8922,12.8922,1325000.0
2008-09-09 13:30:00,17.07,17.09,16.99,16.99,1301800.0,12.8922,12.9073,12.8318,12.8318,1301800.0
2008-09-09 14:00:00,16.99,17.0,16.86,16.91,1475200.0,12.8318,12.8393,12.7336,12.7714,1475200.0
2008-09-09 14:30:00,16.91,16.95,16.81,16.83,1484600.0,12.7714,12.8016,12.6958,12.711,1484600.0
2008-09-09 15:00:00,16.84,16.94,16.8,16.92,1428600.0,12.7185,12.794,12.6883,12.7789,1428600.0
2008-09-09 15:30:00,16.92,17.04,16.89,16.9,2844800.0,12.7789,12.8696,12.7563,12.7638,2844800.0
2008-09-10 09:30:00,16.99,16.99,16.67,16.72,2918900.0,12.8318,12.8318,12.5901,12.6279,2918900.0
2008-09-10 10:00:00,16.72,16.79,16.66,16.71,1871600.0,12.6279,12.6807,12.5826,12.6203,1871600.0
2008-09-10 10:30:00,16.71,16.75,16.54,16.56,2744500.0,12.6203,12.6505,12.4919,12.507,2744500.0
2008-09-10 11:00:00,16.56,16.56,16.38,16.41,3019200.0,12.507,12.507,12.3711,12.3937,3019200.0
2008-09-10 11:30:00,16.4,16.55,16.39,16.5,2147800.0,12.3862,12.4995,12.3786,12.4617,2147800.0
2008-09-10 12:00:00,16.5,16.6,16.43,16.45,1727500.0,12.4617,12.5372,12.4089,12.424,1727500.0
2008-09-10 12:30:00,16.46,16.5,16.45,16.49,1189000.0,12.4315,12.4617,12.424,12.4542,1189000.0
2008-09-10 13:00:00,16.49,16.49,16.45,16.46,635000.0,12.4542,12.4542,12.424,12.4315,635000.0
2008-09-10 13:30:00,16.46,16.46,16.35,16.36,2603300.0,12.4315,12.4315,12.3484,12.356,2603300.0
2008-09-10 14:00:00,16.36,16.46,16.35,16.43,1727000.0,12.356,12.4315,12.3484,12.4089,1727000.0
2008-09-10 14:30:00,16.43,16.53,16.42,16.46,2484600.0,12.4089,12.4844,12.4013,12.4315,2484600.0
2008-09-10 15:00:00,16.45,16.55,16.44,16.46,2153600.0,12.424,12.4995,12.4164,12.4315,2153600.0
2008-09-10 15:30:00,16.47,16.49,16.34,16.35,5484900.0,12.4391,12.4542,12.3409,12.3484,5484900.0
2008-09-11 09:30:00,16.25,16.28,16.02,16.19,2440900.0,12.2729,12.2956,12.0992,12.2276,2440900.0
2008-09-11 10:00:00,16.19,16.36,16.19,16.27,2553400.0,12.2276,12.356,12.2276,12.288,2553400.0
2008-09-11 10:30:00,16.27,16.52,16.25,16.48,2060100.0,12.288,12.4768,12.2729,12.4466,2060100.0
2008-09-11 11:00:00,16.48,16.53,16.37,16.42,1680600.0,12.4466,12.4844,12.3635,12.4013,1680600.0
2008-09-11 11:30:00,16.42,16.56,16.41,16.55,1763600.0,12.4013,12.507,12.3937,12.4995,1763600.0
2008-09-11 12:00:00,16.55,16.61,16.36,16.37,1464700.0,12.4995,12.5448,12.356,12.3635,1464700.0
2008-09-11 12:30:00,16.37,16.43,16.29,16.4,2205900.0,12.3635,12.4089,12.3031,12.3862,2205900.0
2008-09-11 13:00:00,16.4,16.42,16.28,16.36,1499800.0,12.3862,12.4013,12.2956,12.356,1499800.0
2008-09-11 13:30:00,16.36,16.45,16.35,16.43,1320300.0,12.356,12.424,12.3484,12.4089,1320300.0
2008-09-11 14:00:00,16.42,16.55,16.42,16.52,1637100.0,12.4013,12.4995,12.4013,12.4768,1637100.0
2008-09-11 14:30:00,16.52,16.55,16.46,16.49,1149900.0,12.4768,12.4995,12.4315,12.4542,1149900.0
2008-09-11 15:00:00,16.49,16.57,16.38,16.39,2272000.0,12.4542,12.5146,12.3711,12.3786,2272000.0
2008-09-11 15:30:00,16.4,16.63,16.34,16.63,3827500.0,12.3862,12.5599,12.3409,12.5599,3827500.0
2008-09-12 09:30:00,16.42,16.45,15.94,15.95,2997800.0,12.4013,12.424,12.0388,12.0463,2997800.0
2008-09-12 10:00:00,15.96,16.15,15.94,16.07,2327200.0,12.0539,12.1974,12.0388,12.137,2327200.0
2008-09-12 10:30:00,16.06,16.13,16.02,16.09,1448200.0,12.1294,12.1823,12.0992,12.1521,1448200.0
2008-09-12 11:00:00,16.1,16.3,16.06,16.24,1673000.0,12.1596,12.3107,12.1294,12.2654,1673000.0
2008-09-12 11:30:00,16.24,16.27,16.14,16.17,1449900.0,12.2654,12.288,12.1898,12.2125,1449900.0
2008-09-12 12:00:00,16.18,16.36,16.12,16.14,992800.0,12.22,12.356,12.1747,12.1898,992800.0
2008-09-12 12:30:00,16.14,16.17,16.02,16.07,1053100.0,12.1898,12.2125,12.0992,12.137,1053100.0
2008-09-12 13:00:00,16.07,16.16,16.05,16.14,951500.0,12.137,12.2049,12.1219,12.1898,951500.0
2008-09-12 13:30:00,16.14,16.16,16.06,16.13,1486500.0,12.1898,12.2049,12.1294,12.1823,1486500.0
2008-09-12 14:00:00,16.13,16.14,16.02,16.08,1250500.0,12.1823,12.1898,12.0992,12.1445,1250500.0
2008-09-12 14:30:00,16.08,16.2,16.04,16.17,1295500.0,12.1445,12.2351,12.1143,12.2125,1295500.0
2008-09-12 15:00:00,16.18,16.22,16.16,16.18,1414800.0,12.22,12.2502,12.2049,12.22,1414800.0
2008-09-12 15:30:00,16.19,16.27,16.16,16.26,2890600.0,12.2276,12.288,12.2049,12.2805,2890600.0
2008-09-15 09:30:00,15.86,16.35,15.86,16.31,2968900.0,11.9784,12.3484,11.9784,12.3182,2968900.0
2008-09-15 10:00:00,16.31,16.49,16.27,16.41,2044900.0,12.3182,12.4542,12.288,12.3937,2044900.0
2008-09-15 10:30:00,16.42,16.59,16.4,16.55,2016900.0,12.4013,12.5297,12.3862,12.4995,2016900.0
2008-09-15 11:00:00,16.56,16.57,16.37,16.4,1004500.0,12.507,12.5146,12.3635,12.3862,1004500.0
2008-09-15 11:30:00,16.4,16.48,16.37,16.41,1349700.0,12.3862,12.4466,12.3635,12.3937,1349700.0
2008-09-15 12:00:00,16.41,16.59,16.4,16.54,1990100.0,12.3937,12.5297,12.3862,12.4919,1990100.0
2008-09-15 12:30:00,16.53,16.65,16.5,16.54,2036800.0,12.4844,12.575,12.4617,12.4919,2036800.0
2008-09-15 13:00:00,16.54,16.66,16.52,16.54,1769500.0,12.4919,12.5826,12.4768,12.4919,1769500.0
2008-09-15 13:30:00,16.53,16.54,16.44,16.49,2112000.0,12.4844,12.4919,12.4164,12.4542,2112000.0
2008-09-15 14:00:00,16.49,16.58,16.44,16.47,1206500.0,12.4542,12.5221,12.4164,12.4391,1206500.0
2008-09-15 14:30:00,16.47,16.53,16.42,16.42,1351500.0,12.4391,12.4844,12.4013,12.4013,1351500.0
2008-09-15 15:00:00,16.42,16.43,16.33,16.41,2385800.0,12.4013,12.4089,12.3333,12.3937,2385800.0
2008-09-15 15:30:00,16.41,16.48,16.31,16.34,3805300.0,12.3937,12.4466,12.3182,12.3409,3805300.0
2008-09-16 09:30:00,16.11,16.58,16.1,16.31,2606700.0,12.1672,12.5221,12.1596,12.3182,2606700.0
2008-09-16 10:00:00,16.31,16.44,16.11,16.13,2767300.0,12.3182,12.4164,12.1672,12.1823,2767300.0
2008-09-16 10:30:00,16.12,16.42,16.12,16.4,2164100.0,12.1747,12.4013,12.1747,12.3862,2164100.0
2008-09-16 11:00:00,16.4,16.53,16.29,16.29,2004600.0,12.3862,12.4844,12.3031,12.3031,2004600.0
2008-09-16 11:30:00,16.29,16.45,16.27,16.41,1336000.0,12.3031,12.424,12.288,12.3937,1336000.0
2008-09-16 12:00:00,16.4,16.57,16.3,16.52,2066100.0,12.3862,12.5146,12.3107,12.4768,2066100.0
2008-09-16 12:30:00,16.53,16.61,16.5,16.59,1383100.0,12.4844,12.5448,12.4617,12.5297,1383100.0
2008-09-16 13:00:00,16.59,16.63,16.42,16.43,1341400.0,12.5297,12.5599,12.4013,12.4089,1341400.0
2008-09-16 13:30:00,16.42,16.46,16.35,16.4,839400.0,12.4013,12.4315,12.3484,12.3862,839400.0
2008-09-16 14:00:00,16.4,16.42,16.19,16.24,1960400.0,12.3862,12.4013,12.2276,12.2654,1960400.0
2008-09-16 14:30:00,16.24,16.53,16.1,16.45,3796200.0,12.2654,12.4844,12.1596,12.424,3796200.0
2008-09-16 15:00:00,16.46,16.89,16.39,16.53,3012800.0,12.4315,12.7563,12.3786,12.4844,3012800.0
2008-09-16 15:30:00,16.54,16.57,16.47,16.54,3320400.0,12.4919,12.5146,12.4391,12.4919,3320400.0
2008-09-17 09:30:00,16.26,16.82,16.12,16.69,2638100.0,12.2805,12.7034,12.1747,12.6052,2638100.0
2008-09-17 10:00:00,16.69,16.84,16.65,16.71,2717600.0,12.6052,12.7185,12.575,12.6203,2717600.0
2008-09-17 10:30:00,16.72,16.78,16.5,16.62,2513400.0,12.6279,12.6732,12.4617,12.5524,2513400.0
2008-09-17 11:00:00,16.62,16.67,16.2,16.24,2970200.0,12.5524,12.5901,12.2351,12.2654,2970200.0
2008-09-17 11:30:00,16.24,16.31,16.19,16.22,2415500.0,12.2654,12.3182,12.2276,12.2502,2415500.0
2008-09-17 12:00:00,16.22,16.24,16.14,16.15,1973000.0,12.2502,12.2654,12.1898,12.1974,1973000.0
2008-09-17 12:30:00,16.15,16.36,16.13,16.2,2704000.0,12.1974,12.356,12.1823,12.2351,2704000.0
2008-09-17 13:00:00,16.2,16.27,16.08,16.09,1271400.0,12.2351,12.288,12.1445,12.1521,1271400.0
2008-09-17 13:30:00,16.07,16.1,15.94,16.03,2407000.0,12.137,12.1596,12.0388,12.1067,2407000.0
2008-09-17 14:00:00,16.03,16.18,15.96,16.18,2250400.0,12.1067,12.22,12.0539,12.22,2250400.0
2008-09-17 14:30:00,16.18,16.23,16.07,16.1,2209400.0,12.22,12.2578,12.137,12.1596,2209400.0
2008-09-17 15:00:00,16.11,16.18,15.86,15.99,3509200.0,12.1672,12.22,11.9784,12.0765,3509200.0
2008-09-17 15:30:00,15.98,16.01,15.7,15.71,5083500.0,12.069,12.0916,11.8575,11.8651,5083500.0
2008-09-18 09:30:00,16.01,16.09,15.42,15.71,3073600.0,12.0916,12.1521,11.646,11.8651,3073600.0
2008-09-18 10:00:00,15.71,16.01,15.7,15.98,4000400.0,11.8651,12.0916,11.8575,12.069,4000400.0
2008-09-18 10:30:00,15.98,16.0,15.68,15.7,3359000.0,12.069,12.0841,11.8424,11.8575,3359000.0
2008-09-18 11:00:00,15.69,15.7,15.45,15.5,2172300.0,11.85,11.8575,11.6687,11.7065,2172300.0
2008-09-18 11:30:00,15.5,15.57,15.35,15.52,1734400.0,11.7065,11.7593,11.5932,11.7216,1734400.0
2008-09-18 12:00:00,15.52,15.6,15.43,15.47,1688700.0,11.7216,11.782,11.6536,11.6838,1688700.0
2008-09-18 12:30:00,15.48,15.5,15.32,15.38,1922700.0,11.6914,11.7065,11.5705,11.6158,1922700.0
2008-09-18 13:00:00,15.39,15.67,15.31,15.54,2115700.0,11.6234,11.8349,11.563,11.7367,2115700.0
2008-09-18 13:30:00,15.54,15.69,15.42,15.43,2896500.0,11.7367,11.85,11.646,11.6536,2896500.0
2008-09-18 14:00:00,15.43,15.57,15.3,15.51,3049900.0,11.6536,11.7593,11.5554,11.714,3049900.0
2008-09-18 14:30:00,15.51,15.6,15.38,15.58,2022800.0,11.714,11.782,11.6158,11.7669,2022800.0
2008-09-18 15:00:00,15.57,16.1,15.55,16.06,5573900.0,11.7593,12.1596,11.7442,12.1294,5573900.0
2008-09-18 15:30:00,16.06,16.12,15.73,15.83,6776200.0,12.1294,12.1747,11.8802,11.9557,6776200.0
2008-09-19 09:30:00,16.44,16.44,7.17,15.76,9543000.0,12.4164,12.4164,5.4152,11.9028,9543000.0
2008-09-19 10:00:00,15.77,16.06,15.5,16.01,4286000.0,11.9104,12.1294,11.7065,12.0916,4286000.0
2008-09-19 10:30:00,16.01,16.1,15.86,15.95,2477700.0,12.0916,12.1596,11.9784,12.0463,2477700.0
2008-09-19 11:00:00,15.95,16.27,15.95,16.19,2974100.0,12.0463,12.288,12.0463,12.2276,2974100.0
2008-09-19 11:30:00,16.2,16.28,16.11,16.24,1637800.0,12.2351,12.2956,12.1672,12.2654,1637800.0
2008-09-19 12:00:00,16.25,16.27,16.08,16.2,1832800.0,12.2729,12.288,12.1445,12.2351,1832800.0
2008-09-19 12:30:00,16.19,16.23,16.04,16.09,1170400.0,12.2276,12.2578,12.1143,12.1521,1170400.0
2008-09-19 13:00:00,16.09,16.14,15.96,16.09,1096100.0,12.1521,12.1898,12.0539,12.1521,1096100.0
2008-09-19 13:30:00,16.09,16.1,15.8,15.99,1529300.0,12.1521,12.1596,11.933,12.0765,1529300.0
2008-09-19 14:00:00,16.0,16.0,15.82,15.89,2113400.0,12.0841,12.0841,11.9481,12.001,2113400.0
2008-09-19 14:30:00,15.9,15.96,15.81,15.9,1281600.0,12.0086,12.0539,11.9406,12.0086,1281600.0
2008-09-19 15:00:00,15.9,15.95,15.64,15.73,2996000.0,12.0086,12.0463,11.8122,11.8802,2996000.0
2008-09-19 15:30:00,15.74,15.91,15.64,15.89,3569600.0,11.8877,12.0161,11.8122,12.001,3569600.0
2008-09-22 09:30:00,16.01,16.01,15.73,15.89,2583000.0,12.0916,12.0916,11.8802,12.001,2583000.0
2008-09-22 10:00:00,15.89,15.96,15.85,15.95,1194000.0,12.001,12.0539,11.9708,12.0463,1194000.0
2008-09-22 10:30:00,15.95,16.15,15.94,16.1,2904700.0,12.0463,12.1974,12.0388,12.1596,2904700.0
2008-09-22 11:00:00,16.1,16.13,15.95,15.99,1708100.0,12.1596,12.1823,12.0463,12.0765,1708100.0
2008-09-22 11:30:00,15.98,16.04,15.94,15.97,1371200.0,12.069,12.1143,12.0388,12.0614,1371200.0
2008-09-22 12:00:00,15.96,15.98,15.9,15.96,683400.0,12.0539,12.069,12.0086,12.0539,683400.0
2008-09-22 12:30:00,15.96,16.05,15.96,16.0,815000.0,12.0539,12.1219,12.0539,12.0841,815000.0
2008-09-22 13:00:00,15.99,16.0,15.9,15.91,932000.0,12.0765,12.0841,12.0086,12.0161,932000.0
2008-09-22 13:30:00,15.92,15.92,15.81,15.9,1126300.0,12.0237,12.0237,11.9406,12.0086,1126300.0
2008-09-22 14:00:00,15.89,15.95,15.78,15.8,1003900.0,12.001,12.0463,11.9179,11.933,1003900.0
2008-09-22 14:30:00,15.8,15.86,15.71,15.75,1024000.0,11.933,11.9784,11.8651,11.8953,1024000.0
2008-09-22 15:00:00,15.74,15.76,15.6,15.61,1655300.0,11.8877,11.9028,11.782,11.7895,1655300.0
2008-09-22 15:30:00,15.61,15.66,15.48,15.49,2804800.0,11.7895,11.8273,11.6914,11.6989,2804800.0
2008-09-23 09:30:00,15.6,15.82,15.54,15.67,1873100.0,11.782,11.9481,11.7367,11.8349,1873100.0
2008-09-23 10:00:00,15.67,15.92,15.66,15.86,2388000.0,11.8349,12.0237,11.8273,11.9784,2388000.0
2008-09-23 10:30:00,15.86,15.95,15.77,15.81,2780500.0,11.9784,12.0463,11.9104,11.9406,2780500.0
2008-09-23 11:00:00,15.81,15.91,15.75,15.84,1251800.0,11.9406,12.0161,11.8953,11.9633,1251800.0
2008-09-23 11:30:00,15.85,15.93,15.82,15.88,932600.0,11.9708,12.0312,11.9481,11.9935,932600.0
2008-09-23 12:00:00,15.88,15.9,15.81,15.83,883800.0,11.9935,12.0086,11.9406,11.9557,883800.0
2008-09-23 12:30:00,15.83,15.86,15.68,15.7,1099800.0,11.9557,11.9784,11.8424,11.8575,1099800.0
2008-09-23 13:00:00,15.7,15.7,15.5,15.65,1376300.0,11.8575,11.8575,11.7065,11.8198,1376300.0
2008-09-23 13:30:00,15.65,15.65,15.5,15.56,1147600.0,11.8198,11.8198,11.7065,11.7518,1147600.0
2008-09-23 14:00:00,15.56,15.73,15.54,15.71,1253500.0,11.7518,11.8802,11.7367,11.8651,1253500.0
2008-09-23 14:30:00,15.71,15.83,15.66,15.77,1175600.0,11.8651,11.9557,11.8273,11.9104,1175600.0
2008-09-23 15:00:00,15.77,15.88,15.74,15.77,1433900.0,11.9104,11.9935,11.8877,11.9104,1433900.0
2008-09-23 15:30:00,15.76,15.8,15.54,15.56,2221000.0,11.9028,11.933,11.7367,11.7518,2221000.0
2008-09-24 09:30:00,15.6,15.93,15.57,15.8,2336800.0,11.782,12.0312,11.7593,11.933,2336800.0
2008-09-24 10:00:00,15.79,15.9,15.74,15.8,2116100.0,11.9255,12.0086,11.8877,11.933,2116100.0
2008-09-24 10:30:00,15.8,15.93,15.79,15.91,1465200.0,11.933,12.0312,11.9255,12.0161,1465200.0
2008-09-24 11:00:00,15.91,15.91,15.79,15.89,811100.0,12.0161,12.0161,11.9255,12.001,811100.0
2008-09-24 11:30:00,15.89,15.95,15.8,15.83,873800.0,12.001,12.0463,11.933,11.9557,873800.0
2008-09-24 12:00:00,15.83,15.88,15.72,15.74,593000.0,11.9557,11.9935,11.8726,11.8877,593000.0
2008-09-24 12:30:00,15.73,15.8,15.73,15.76,704200.0,11.8802,11.933,11.8802,11.9028,704200.0
2008-09-24 13:00:00,15.76,15.92,15.73,15.91,781600.0,11.9028,12.0237,11.8802,12.0161,781600.0
2008-09-24 13:30:00,15.91,15.94,15.83,15.86,807900.0,12.0161,12.0388,11.9557,11.9784,807900.0
2008-09-24 14:00:00,15.85,15.88,15.79,15.87,714200.0,11.9708,11.9935,11.9255,11.9859,714200.0
2008-09-24 14:30:00,15.87,15.88,15.79,15.8,800300.0,11.9859,11.9935,11.9255,11.933,800300.0
2008-09-24 15:00:00,15.81,15.87,15.7,15.74,1004800.0,11.9406,11.9859,11.8575,11.8877,1004800.0
2008-09-24 15:30:00,15.74,15.77,15.56,15.68,2046000.0,11.8877,11.9104,11.7518,11.8424,2046000.0
2008-09-25 09:30:00,15.73,15.85,15.59,15.83,1690100.0,11.8802,11.9708,11.7744,11.9557,1690100.0
2008-09-25 10:00:00,15.83,15.95,15.8,15.94,1597700.0,11.9557,12.0463,11.933,12.0388,1597700.0
2008-09-25 10:30:00,15.94,15.95,15.85,15.94,1729900.0,12.0388,12.0463,11.9708,12.0388,1729900.0
2008-09-25 11:00:00,15.94,15.95,15.88,15.92,993000.0,12.0388,12.0463,11.9935,12.0237,993000.0
2008-09-25 11:30:00,15.92,15.95,15.88,15.89,761000.0,12.0237,12.0463,11.9935,12.001,761000.0
2008-09-25 12:00:00,15.9,16.0,15.86,15.97,1147000.0,12.0086,12.0841,11.9784,12.0614,1147000.0
2008-09-25 12:30:00,15.97,16.0,15.94,15.98,857500.0,12.0614,12.0841,12.0388,12.069,857500.0
2008-09-25 13:00:00,15.97,16.1,15.97,16.03,1706800.0,12.0614,12.1596,12.0614,12.1067,1706800.0
2008-09-25 13:30:00,16.03,16.11,16.01,16.06,1201100.0,12.1067,12.1672,12.0916,12.1294,1201100.0
2008-09-25 14:00:00,16.06,16.07,15.91,15.93,930300.0,12.1294,12.137,12.0161,12.0312,930300.0
2008-09-25 14:30:00,15.93,15.99,15.89,15.99,703700.0,12.0312,12.0765,12.001,12.0765,703700.0
2008-09-25 15:00:00,15.98,16.13,15.96,16.12,1659600.0,12.069,12.1823,12.0539,12.1747,1659600.0
2008-09-25 15:30:00,16.12,16.15,15.98,16.05,3083700.0,12.1747,12.1974,12.069,12.1219,3083700.0
2008-09-26 09:30:00,15.69,16.03,15.62,16.0,1640900.0,11.85,12.1067,11.7971,12.0841,1640900.0
2008-09-26 10:00:00,16.0,16.09,15.9,15.96,1715700.0,12.0841,12.1521,12.0086,12.0539,1715700.0
2008-09-26 10:30:00,15.97,16.1,15.91,16.06,1120800.0,12.0614,12.1596,12.0161,12.1294,1120800.0
2008-09-26 11:00:00,16.06,16.09,15.96,16.07,1295300.0,12.1294,12.1521,12.0539,12.137,1295300.0
2008-09-26 11:30:00,16.07,16.1,16.03,16.06,936200.0,12.137,12.1596,12.1067,12.1294,936200.0
2008-09-26 12:00:00,16.07,16.07,15.96,16.0,948800.0,12.137,12.137,12.0539,12.0841,948800.0
2008-09-26 12:30:00,16.01,16.05,15.96,15.99,1404000.0,12.0916,12.1219,12.0539,12.0765,1404000.0
2008-09-26 13:00:00,16.0,16.1,15.97,16.07,1176100.0,12.0841,12.1596,12.0614,12.137,1176100.0
2008-09-26 13:30:00,16.06,16.08,16.01,16.01,857100.0,12.1294,12.1445,12.0916,12.0916,857100.0
2008-09-26 14:00:00,16.02,16.06,15.97,15.97,622600.0,12.0992,12.1294,12.0614,12.0614,622600.0
2008-09-26 14:30:00,15.98,15.98,15.87,15.87,1332600.0,12.069,12.069,11.9859,11.9859,1332600.0
2008-09-26 15:00:00,15.87,15.9,15.79,15.86,2524600.0,11.9859,12.0086,11.9255,11.9784,2524600.0
2008-09-26 15:30:00,15.87,15.98,15.8,15.97,3263900.0,11.9859,12.069,11.933,12.0614,3263900.0
2008-09-29 09:30:00,15.7,15.88,15.26,15.27,2510100.0,11.8575,11.9935,11.5252,11.5328,2510100.0
2008-09-29 10:00:00,15.26,15.58,15.1,15.23,3157600.0,11.5252,11.7669,11.4044,11.5025,3157600.0
2008-09-29 10:30:00,15.23,15.29,15.17,15.22,2025000.0,11.5025,11.5479,11.4572,11.495,2025000.0
2008-09-29 11:00:00,15.21,15.28,15.16,15.24,962800.0,11.4874,11.5403,11.4497,11.5101,962800.0
2008-09-29 11:30:00,15.24,15.26,15.19,15.21,982500.0,11.5101,11.5252,11.4723,11.4874,982500.0
2008-09-29 12:00:00,15.2,15.3,15.2,15.26,904800.0,11.4799,11.5554,11.4799,11.5252,904800.0
2008-09-29 12:30:00,15.25,15.37,15.21,15.35,802600.0,11.5177,11.6083,11.4874,11.5932,802600.0
2008-09-29 13:00:00,15.35,15.36,15.24,15.33,1091300.0,11.5932,11.6007,11.5101,11.5781,1091300.0
2008-09-29 13:30:00,15.33,15.35,14.97,15.08,2548200.0,11.5781,11.5932,11.3062,11.3893,2548200.0
2008-09-29 14:00:00,15.08,15.21,14.92,15.09,2711100.0,11.3893,11.4874,11.2684,11.3968,2711100.0
2008-09-29 14:30:00,15.09,15.18,14.94,15.11,1784400.0,11.3968,11.4648,11.2835,11.4119,1784400.0
2008-09-29 15:00:00,15.11,15.15,14.75,14.8,1542600.0,11.4119,11.4421,11.14,11.1778,1542600.0
2008-09-29 15:30:00,14.79,15.07,14.74,14.84,2899700.0,11.1702,11.3817,11.1325,11.208,2899700.0
2008-09-30 09:30:00,15.07,15.14,14.96,15.12,2383400.0,11.3817,11.4346,11.2986,11.4195,2383400.0
2008-09-30 10:00:00,15.13,15.18,15.01,15.07,1882600.0,11.427,11.4648,11.3364,11.3817,1882600.0
2008-09-30 10:30:00,15.07,15.17,15.05,15.07,791800.0,11.3817,11.4572,11.3666,11.3817,791800.0
2008-09-30 11:00:00,15.08,15.08,14.97,15.04,903100.0,11.3893,11.3893,11.3062,11.359,903100.0
2008-09-30 11:30:00,15.04,15.11,15.03,15.08,919600.0,11.359,11.4119,11.3515,11.3893,919600.0
2008-09-30 12:00:00,15.07,15.09,15.0,15.01,660300.0,11.3817,11.3968,11.3288,11.3364,660300.0
2008-09-30 12:30:00,15.0,15.16,15.0,15.12,735300.0,11.3288,11.4497,11.3288,11.4195,735300.0
2008-09-30 13:00:00,15.13,15.13,15.05,15.09,535100.0,11.427,11.427,11.3666,11.3968,535100.0
2008-09-30 13:30:00,15.09,15.12,15.01,15.03,851800.0,11.3968,11.4195,11.3364,11.3515,851800.0
2008-09-30 14:00:00,15.03,15.12,15.0,15.07,916400.0,11.3515,11.4195,11.3288,11.3817,916400.0
2008-09-30 14:30:00,15.07,15.11,15.05,15.09,872900.0,11.3817,11.4119,11.3666,11.3968,872900.0
2008-09-30 15:00:00,15.09,15.16,15.0,15.14,1839200.0,11.3968,11.4497,11.3288,11.4346,1839200.0
2008-09-30 15:30:00,15.15,15.25,15.05,15.15,4473700.0,11.4421,11.5177,11.3666,11.4421,4473700.0
2008-10-01 09:30:00,15.02,15.15,14.95,15.05,1558900.0,11.3439,11.4421,11.2911,11.3666,1558900.0
2008-10-01 10:00:00,15.05,15.05,14.87,14.94,1717900.0,11.3666,11.3666,11.2307,11.2835,1717900.0
2008-10-01 10:30:00,14.93,14.94,14.79,14.83,1379900.0,11.276,11.2835,11.1702,11.2004,1379900.0
2008-10-01 11:00:00,14.83,14.91,14.77,14.86,1017100.0,11.2004,11.2609,11.1551,11.2231,1017100.0
2008-10-01 11:30:00,14.86,14.93,14.83,14.87,510100.0,11.2231,11.276,11.2004,11.2307,510100.0
2008-10-01 12:00:00,14.86,14.94,14.82,14.87,726400.0,11.2231,11.2835,11.1929,11.2307,726400.0
2008-10-01 12:30:00,14.87,15.1,14.84,15.07,1746700.0,11.2307,11.4044,11.208,11.3817,1746700.0
2008-10-01 13:00:00,15.07,15.08,14.89,14.91,613800.0,11.3817,11.3893,11.2458,11.2609,613800.0
2008-10-01 13:30:00,14.91,15.04,14.83,14.96,2221700.0,11.2609,11.359,11.2004,11.2986,2221700.0
2008-10-01 14:00:00,14.96,15.07,14.85,15.07,1285000.0,11.2986,11.3817,11.2155,11.3817,1285000.0
2008-10-01 14:30:00,15.07,15.11,14.94,14.98,1748000.0,11.3817,11.4119,11.2835,11.3137,1748000.0
2008-10-01 15:00:00,14.97,15.0,14.89,14.91,1070400.0,11.3062,11.3288,11.2458,11.2609,1070400.0
2008-10-01 15:30:00,14.91,14.99,14.89,14.96,2024800.0,11.2609,11.3213,11.2458,11.2986,2024800.0
2008-10-02 09:30:00,14.9,14.93,14.6,14.61,1920600.0,11.2533,11.276,11.0267,11.0343,1920600.0
2008-10-02 10:00:00,14.6,14.62,14.53,14.58,1289100.0,11.0267,11.0418,10.9739,11.0116,1289100.0
2008-10-02 10:30:00,14.57,14.67,14.55,14.66,2294700.0,11.0041,11.0796,10.989,11.072,2294700.0
2008-10-02 11:00:00,14.66,14.67,14.52,14.62,1337500.0,11.072,11.0796,10.9663,11.0418,1337500.0
2008-10-02 11:30:00,14.62,14.66,14.55,14.65,1455300.0,11.0418,11.072,10.989,11.0645,1455300.0
2008-10-02 12:00:00,14.64,14.65,14.54,14.58,1500000.0,11.0569,11.0645,10.9814,11.0116,1500000.0
2008-10-02 12:30:00,14.58,14.64,14.54,14.6,996600.0,11.0116,11.0569,10.9814,11.0267,996600.0
2008-10-02 13:00:00,14.6,14.6,14.51,14.52,1113200.0,11.0267,11.0267,10.9588,10.9663,1113200.0
2008-10-02 13:30:00,14.53,14.59,14.45,14.55,1739200.0,10.9739,11.0192,10.9134,10.989,1739200.0
2008-10-02 14:00:00,14.55,14.57,14.44,14.45,1265500.0,10.989,11.0041,10.9059,10.9134,1265500.0
2008-10-02 14:30:00,14.45,14.47,14.35,14.43,2205300.0,10.9134,10.9286,10.8379,10.8983,2205300.0
2008-10-02 15:00:00,14.42,14.46,14.32,14.36,1802300.0,10.8908,10.921,10.8153,10.8455,1802300.0
2008-10-02 15:30:00,14.36,14.45,14.27,14.27,3511400.0,10.8455,10.9134,10.7775,10.7775,3511400.0
2008-10-03 09:30:00,14.42,14.6,14.3,14.48,1537100.0,10.8908,11.0267,10.8002,10.9361,1537100.0
2008-10-03 10:00:00,14.48,14.63,14.45,14.62,1367900.0,10.9361,11.0494,10.9134,11.0418,1367900.0
2008-10-03 10:30:00,14.61,14.74,14.58,14.67,1355300.0,11.0343,11.1325,11.0116,11.0796,1355300.0
2008-10-03 11:00:00,14.67,14.73,14.6,14.68,1632700.0,11.0796,11.1249,11.0267,11.0872,1632700.0
2008-10-03 11:30:00,14.68,14.78,14.66,14.76,1871300.0,11.0872,11.1627,11.072,11.1476,1871300.0
2008-10-03 12:00:00,14.76,14.8,14.72,14.8,1018100.0,11.1476,11.1778,11.1174,11.1778,1018100.0
2008-10-03 12:30:00,14.8,14.87,14.77,14.85,1250200.0,11.1778,11.2307,11.1551,11.2155,1250200.0
2008-10-03 13:00:00,14.85,14.93,14.63,14.71,1888000.0,11.2155,11.276,11.0494,11.1098,1888000.0
2008-10-03 13:30:00,14.7,14.73,14.43,14.62,2729300.0,11.1023,11.1249,10.8983,11.0418,2729300.0
2008-10-03 14:00:00,14.62,14.75,14.46,14.48,1434900.0,11.0418,11.14,10.921,10.9361,1434900.0
2008-10-03 14:30:00,14.47,14.56,14.34,14.54,2045000.0,10.9286,10.9965,10.8304,10.9814,2045000.0
2008-10-03 15:00:00,14.54,14.55,14.28,14.29,2405700.0,10.9814,10.989,10.7851,10.7926,2405700.0
2008-10-03 15:30:00,14.3,14.35,14.08,14.18,5021900.0,10.8002,10.8379,10.634,10.7095,5021900.0
2008-10-06 09:30:00,14.0,14.0,13.61,13.7,3206100.0,10.5736,10.5736,10.279,10.347,3206100.0
2008-10-06 10:00:00,13.7,13.79,13.53,13.54,2382600.0,10.347,10.415,10.2186,10.2262,2382600.0
2008-10-06 10:30:00,13.54,13.54,13.21,13.43,3000700.0,10.2262,10.2262,9.9769,10.1431,3000700.0
2008-10-06 11:00:00,13.43,13.62,13.39,13.52,2106500.0,10.1431,10.2866,10.1129,10.2111,2106500.0
2008-10-06 11:30:00,13.51,13.57,13.36,13.38,1557200.0,10.2035,10.2488,10.0902,10.1053,1557200.0
2008-10-06 12:00:00,13.38,13.46,13.35,13.38,1389000.0,10.1053,10.1657,10.0827,10.1053,1389000.0
2008-10-06 12:30:00,13.39,13.47,13.31,13.33,1404400.0,10.1129,10.1733,10.0525,10.0676,1404400.0
2008-10-06 13:00:00,13.33,13.44,13.26,13.4,1434800.0,10.0676,10.1506,10.0147,10.1204,1434800.0
2008-10-06 13:30:00,13.4,13.4,13.2,13.22,2475400.0,10.1204,10.1204,9.9694,9.9845,2475400.0
2008-10-06 14:00:00,13.22,13.22,12.98,13.01,3268000.0,9.9845,9.9845,9.8032,9.8259,3268000.0
2008-10-06 14:30:00,13.01,13.14,12.87,13.11,3388400.0,9.8259,9.9241,9.7201,9.9014,3388400.0
2008-10-06 15:00:00,13.11,13.59,13.03,13.59,6434700.0,9.9014,10.2639,9.841,10.2639,6434700.0
2008-10-06 15:30:00,13.58,13.68,13.39,13.52,4764000.0,10.2564,10.3319,10.1129,10.2111,4764000.0
2008-10-07 09:30:00,13.65,13.8,13.3,13.4,4330700.0,10.3092,10.4225,10.0449,10.1204,4330700.0
2008-10-07 10:00:00,13.41,13.46,13.12,13.19,3660200.0,10.128,10.1657,9.909,9.9618,3660200.0
2008-10-07 10:30:00,13.19,13.28,13.09,13.1,3122500.0,9.9618,10.0298,9.8863,9.8939,3122500.0
2008-10-07 11:00:00,13.1,13.12,12.98,13.05,2031000.0,9.8939,9.909,9.8032,9.8561,2031000.0
2008-10-07 11:30:00,13.05,13.12,12.98,13.02,1815500.0,9.8561,9.909,9.8032,9.8334,1815500.0
2008-10-07 12:00:00,13.02,13.03,12.88,12.91,1810700.0,9.8334,9.841,9.7277,9.7504,1810700.0
2008-10-07 12:30:00,12.9,13.54,12.77,12.78,2671400.0,9.7428,10.2262,9.6446,9.6522,2671400.0
2008-10-07 13:00:00,12.78,12.92,12.61,12.65,2923300.0,9.6522,9.7579,9.5238,9.554,2923300.0
2008-10-07 13:30:00,12.65,12.69,12.54,12.55,3244700.0,9.554,9.5842,9.4709,9.4785,3244700.0
2008-10-07 14:00:00,12.55,12.93,12.54,12.92,3623900.0,9.4785,9.7655,9.4709,9.7579,3623900.0
2008-10-07 14:30:00,12.87,12.99,12.7,12.71,2973700.0,9.7201,9.8108,9.5917,9.5993,2973700.0
2008-10-07 15:00:00,12.71,12.78,12.52,12.61,2684700.0,9.5993,9.6522,9.4558,9.5238,2684700.0
2008-10-07 15:30:00,12.62,12.7,12.35,12.38,4215600.0,9.5313,9.5917,9.3274,9.3501,4215600.0
2008-10-08 09:30:00,11.95,13.03,11.93,12.93,5356500.0,9.0253,9.841,9.0102,9.7655,5356500.0
2008-10-08 10:00:00,12.93,13.05,12.51,12.59,3442400.0,9.7655,9.8561,9.4482,9.5087,3442400.0
2008-10-08 10:30:00,12.6,12.67,12.26,12.45,2611300.0,9.5162,9.5691,9.2594,9.4029,2611300.0
2008-10-08 11:00:00,12.45,12.72,12.34,12.71,2290600.0,9.4029,9.6069,9.3199,9.5993,2290600.0
2008-10-08 11:30:00,12.71,12.73,12.28,12.46,1818000.0,9.5993,9.6144,9.2745,9.4105,1818000.0
2008-10-08 12:00:00,12.46,12.47,12.16,12.25,1785700.0,9.4105,9.418,9.1839,9.2519,1785700.0
2008-10-08 12:30:00,12.26,12.38,12.17,12.33,1626400.0,9.2594,9.3501,9.1915,9.3123,1626400.0
2008-10-08 13:00:00,12.32,12.66,12.32,12.53,3407800.0,9.3048,9.5615,9.3048,9.4634,3407800.0
2008-10-08 13:30:00,12.53,12.76,12.48,12.72,2554500.0,9.4634,9.6371,9.4256,9.6069,2554500.0
2008-10-08 14:00:00,12.73,12.91,12.69,12.81,2639300.0,9.6144,9.7504,9.5842,9.6748,2639300.0
2008-10-08 14:30:00,12.81,12.88,12.71,12.75,2224400.0,9.6748,9.7277,9.5993,9.6295,2224400.0
2008-10-08 15:00:00,12.74,12.87,12.65,12.81,2441700.0,9.622,9.7201,9.554,9.6748,2441700.0
2008-10-08 15:30:00,12.81,12.84,12.46,12.46,3503100.0,9.6748,9.6975,9.4105,9.4105,3503100.0
2008-10-09 09:30:00,12.86,13.1,12.7,12.94,3913800.0,9.7126,9.8939,9.5917,9.773,3913800.0
2008-10-09 10:00:00,12.94,13.06,12.9,12.92,2116600.0,9.773,9.8636,9.7428,9.7579,2116600.0
2008-10-09 10:30:00,12.92,13.04,12.9,12.94,2173600.0,9.7579,9.8485,9.7428,9.773,2173600.0
2008-10-09 11:00:00,12.95,13.01,12.8,12.96,2622300.0,9.7806,9.8259,9.6673,9.7881,2622300.0
2008-10-09 11:30:00,12.96,13.09,12.93,13.03,2609600.0,9.7881,9.8863,9.7655,9.841,2609600.0
2008-10-09 12:00:00,13.03,13.1,13.0,13.05,1409800.0,9.841,9.8939,9.8183,9.8561,1409800.0
2008-10-09 12:30:00,13.05,13.07,12.95,12.98,1470700.0,9.8561,9.8712,9.7806,9.8032,1470700.0
2008-10-09 13:00:00,12.99,13.1,12.96,13.06,1357300.0,9.8108,9.8939,9.7881,9.8636,1357300.0
2008-10-09 13:30:00,13.06,13.08,12.99,13.04,1909400.0,9.8636,9.8787,9.8108,9.8485,1909400.0
2008-10-09 14:00:00,13.04,13.07,12.98,12.98,1477800.0,9.8485,9.8712,9.8032,9.8032,1477800.0
2008-10-09 14:30:00,12.98,13.05,12.95,12.95,2254500.0,9.8032,9.8561,9.7806,9.7806,2254500.0
2008-10-09 15:00:00,12.95,13.0,12.86,12.88,4898900.0,9.7806,9.8183,9.7126,9.7277,4898900.0
2008-10-09 15:30:00,12.89,12.94,12.67,12.86,7845100.0,9.7352,9.773,9.5691,9.7126,7845100.0
2008-10-10 09:30:00,12.42,13.18,12.4,13.09,6714400.0,9.3803,9.9543,9.3652,9.8863,6714400.0
2008-10-10 10:00:00,13.09,13.68,12.91,13.06,4789600.0,9.8863,10.3319,9.7504,9.8636,4789600.0
2008-10-10 10:30:00,13.06,13.1,12.81,12.87,4145300.0,9.8636,9.8939,9.6748,9.7201,4145300.0
2008-10-10 11:00:00,12.88,13.0,12.64,12.78,2958000.0,9.7277,9.8183,9.5464,9.6522,2958000.0
2008-10-10 11:30:00,12.77,12.9,12.58,12.61,2201400.0,9.6446,9.7428,9.5011,9.5238,2201400.0
2008-10-10 12:00:00,12.6,12.95,12.59,12.85,2803700.0,9.5162,9.7806,9.5087,9.705,2803700.0
2008-10-10 12:30:00,12.84,12.9,12.65,12.66,1870000.0,9.6975,9.7428,9.554,9.5615,1870000.0
2008-10-10 13:00:00,12.66,12.66,12.45,12.57,1487400.0,9.5615,9.5615,9.4029,9.4936,1487400.0
2008-10-10 13:30:00,12.57,12.59,12.24,12.3,3226500.0,9.4936,9.5087,9.2443,9.2896,3226500.0
2008-10-10 14:00:00,12.3,12.54,12.22,12.26,3298900.0,9.2896,9.4709,9.2292,9.2594,3298900.0
2008-10-10 14:30:00,12.26,12.4,12.15,12.2,2877800.0,9.2594,9.3652,9.1764,9.2141,2877800.0
2008-10-10 15:00:00,12.2,13.02,12.17,12.93,4163200.0,9.2141,9.8334,9.1915,9.7655,4163200.0
2008-10-10 15:30:00,12.93,13.52,12.64,12.71,5251700.0,9.7655,10.2111,9.5464,9.5993,5251700.0
2008-10-13 09:30:00,13.32,13.32,12.79,13.21,3535600.0,10.06,10.06,9.6597,9.9769,3535600.0
2008-10-13 10:00:00,13.21,13.33,13.07,13.09,1665500.0,9.9769,10.0676,9.8712,9.8863,1665500.0
2008-10-13 10:30:00,13.1,13.11,13.03,13.08,1564200.0,9.8939,9.9014,9.841,9.8787,1564200.0
2008-10-13 11:00:00,13.08,13.1,13.01,13.01,723300.0,9.8787,9.8939,9.8259,9.8259,723300.0
2008-10-13 11:30:00,13.02,13.05,12.98,13.05,840800.0,9.8334,9.8561,9.8032,9.8561,840800.0
2008-10-13 12:00:00,13.04,13.2,13.02,13.19,949300.0,9.8485,9.9694,9.8334,9.9618,949300.0
2008-10-13 12:30:00,13.2,13.2,13.11,13.15,1078800.0,9.9694,9.9694,9.9014,9.9316,1078800.0
2008-10-13 13:00:00,13.15,13.2,13.14,13.19,810800.0,9.9316,9.9694,9.9241,9.9618,810800.0
2008-10-13 13:30:00,13.19,13.2,13.06,13.07,1244600.0,9.9618,9.9694,9.8636,9.8712,1244600.0
2008-10-13 14:00:00,13.07,13.16,13.06,13.1,1362100.0,9.8712,9.9392,9.8636,9.8939,1362100.0
2008-10-13 14:30:00,13.1,13.23,13.08,13.2,1397100.0,9.8939,9.992,9.8787,9.9694,1397100.0
2008-10-13 15:00:00,13.19,13.26,13.18,13.23,2348100.0,9.9618,10.0147,9.9543,9.992,2348100.0
2008-10-13 15:30:00,13.23,13.43,13.22,13.42,5047600.0,9.992,10.1431,9.9845,10.1355,5047600.0
2008-10-14 09:30:00,14.0,14.02,13.23,13.29,4256000.0,10.5736,10.5887,9.992,10.0373,4256000.0
2008-10-14 10:00:00,13.3,13.42,13.14,13.26,3783100.0,10.0449,10.1355,9.9241,10.0147,3783100.0
2008-10-14 10:30:00,13.26,13.33,13.03,13.19,2349700.0,10.0147,10.0676,9.841,9.9618,2349700.0
2008-10-14 11:00:00,13.19,13.23,13.06,13.21,1848600.0,9.9618,9.992,9.8636,9.9769,1848600.0
2008-10-14 11:30:00,13.2,13.27,13.16,13.25,3256000.0,9.9694,10.0222,9.9392,10.0071,3256000.0
2008-10-14 12:00:00,13.24,13.26,13.17,13.23,1656200.0,9.9996,10.0147,9.9467,9.992,1656200.0
2008-10-14 12:30:00,13.23,13.33,13.18,13.2,1980900.0,9.992,10.0676,9.9543,9.9694,1980900.0
2008-10-14 13:00:00,13.19,13.3,13.14,13.2,1516200.0,9.9618,10.0449,9.9241,9.9694,1516200.0
2008-10-14 13:30:00,13.19,13.28,13.1,13.12,1361700.0,9.9618,10.0298,9.8939,9.909,1361700.0
2008-10-14 14:00:00,13.12,13.13,12.78,12.91,3002000.0,9.909,9.9165,9.6522,9.7504,3002000.0
2008-10-14 14:30:00,12.92,12.96,12.7,12.75,2386900.0,9.7579,9.7881,9.5917,9.6295,2386900.0
2008-10-14 15:00:00,12.76,13.0,12.73,12.85,2933500.0,9.6371,9.8183,9.6144,9.705,2933500.0
2008-10-14 15:30:00,12.86,12.89,12.72,12.72,4347900.0,9.7126,9.7352,9.6069,9.6069,4347900.0
2008-10-15 09:30:00,12.67,12.69,12.34,12.53,2760000.0,9.5691,9.5842,9.3199,9.4634,2760000.0
2008-10-15 10:00:00,12.53,12.66,12.34,12.64,1907100.0,9.4634,9.5615,9.3199,9.5464,1907100.0
2008-10-15 10:30:00,12.64,12.75,12.42,12.42,1932300.0,9.5464,9.6295,9.3803,9.3803,1932300.0
2008-10-15 11:00:00,12.43,12.59,12.4,12.54,1497700.0,9.3878,9.5087,9.3652,9.4709,1497700.0
2008-10-15 11:30:00,12.54,12.56,12.2,12.2,2363400.0,9.4709,9.486,9.2141,9.2141,2363400.0
2008-10-15 12:00:00,12.2,12.24,11.79,11.8,4681200.0,9.2141,9.2443,8.9045,8.912,4681200.0
2008-10-15 12:30:00,11.81,12.12,11.8,12.07,2920200.0,8.9196,9.1537,8.912,9.1159,2920200.0
2008-10-15 13:00:00,12.08,12.75,11.85,11.9,2347500.0,9.1235,9.6295,8.9498,8.9875,2347500.0
2008-10-15 13:30:00,11.9,11.91,11.72,11.77,2008500.0,8.9875,8.9951,8.8516,8.8894,2008500.0
2008-10-15 14:00:00,11.77,11.85,11.68,11.83,2198100.0,8.8894,8.9498,8.8214,8.9347,2198100.0
2008-10-15 14:30:00,11.83,12.0,11.8,11.92,2780800.0,8.9347,9.0631,8.912,9.0026,2780800.0
2008-10-15 15:00:00,11.92,12.03,11.72,11.75,3297800.0,9.0026,9.0857,8.8516,8.8743,3297800.0
2008-10-15 15:30:00,11.75,11.76,11.5,11.51,4297800.0,8.8743,8.8818,8.6854,8.693,4297800.0
2008-10-16 09:30:00,11.64,11.94,11.11,11.84,3709800.0,8.7912,9.0178,8.3909,8.9422,3709800.0
2008-10-16 10:00:00,11.84,11.86,11.25,11.45,3614200.0,8.9422,8.9573,8.4966,8.6477,3614200.0
2008-10-16 10:30:00,11.45,11.67,11.35,11.5,2638500.0,8.6477,8.8138,8.5722,8.6854,2638500.0
2008-10-16 11:00:00,11.5,11.51,11.29,11.4,1977000.0,8.6854,8.693,8.5268,8.6099,1977000.0
2008-10-16 11:30:00,11.41,11.79,11.4,11.74,3181000.0,8.6175,8.9045,8.6099,8.8667,3181000.0
2008-10-16 12:00:00,11.74,12.13,11.68,11.98,2622900.0,8.8667,9.1613,8.8214,9.048,2622900.0
2008-10-16 12:30:00,11.98,12.13,11.91,11.98,2413600.0,9.048,9.1613,8.9951,9.048,2413600.0
2008-10-16 13:00:00,11.97,12.09,11.86,11.95,1699200.0,9.0404,9.131,8.9573,9.0253,1699200.0
2008-10-16 13:30:00,11.96,12.05,11.76,12.01,1571400.0,9.0329,9.1008,8.8818,9.0706,1571400.0
2008-10-16 14:00:00,12.01,12.04,11.78,11.85,1346000.0,9.0706,9.0933,8.8969,8.9498,1346000.0
2008-10-16 14:30:00,11.86,12.15,11.8,12.08,1712400.0,8.9573,9.1764,8.912,9.1235,1712400.0
2008-10-16 15:00:00,12.09,12.4,12.03,12.29,2325800.0,9.131,9.3652,9.0857,9.2821,2325800.0
2008-10-16 15:30:00,12.28,12.52,12.14,12.52,3666300.0,9.2745,9.4558,9.1688,9.4558,3666300.0
2008-10-17 09:30:00,12.39,12.45,12.06,12.12,4719300.0,9.3576,9.4029,9.1084,9.1537,4719300.0
2008-10-17 10:00:00,12.12,12.16,12.01,12.12,2921300.0,9.1537,9.1839,9.0706,9.1537,2921300.0
2008-10-17 10:30:00,12.13,12.16,12.05,12.12,2266500.0,9.1613,9.1839,9.1008,9.1537,2266500.0
2008-10-17 11:00:00,12.13,12.26,12.1,12.13,1539000.0,9.1613,9.2594,9.1386,9.1613,1539000.0
2008-10-17 11:30:00,12.12,12.18,12.09,12.14,1231500.0,9.1537,9.199,9.131,9.1688,1231500.0
2008-10-17 12:00:00,12.14,12.21,12.1,12.18,1070700.0,9.1688,9.2217,9.1386,9.199,1070700.0
2008-10-17 12:30:00,12.18,12.31,12.13,12.27,1189300.0,9.199,9.2972,9.1613,9.267,1189300.0
2008-10-17 13:00:00,12.27,12.33,12.19,12.3,1668700.0,9.267,9.3123,9.2066,9.2896,1668700.0
2008-10-17 13:30:00,12.3,12.34,12.22,12.27,1569000.0,9.2896,9.3199,9.2292,9.267,1569000.0
2008-10-17 14:00:00,12.27,12.31,12.13,12.14,1729800.0,9.267,9.2972,9.1613,9.1688,1729800.0
2008-10-17 14:30:00,12.14,12.26,12.06,12.19,1747800.0,9.1688,9.2594,9.1084,9.2066,1747800.0
2008-10-17 15:00:00,12.2,12.22,12.01,12.07,2434700.0,9.2141,9.2292,9.0706,9.1159,2434700.0
2008-10-17 15:30:00,12.08,12.14,11.94,11.99,3634500.0,9.1235,9.1688,9.0178,9.0555,3634500.0
2008-10-20 09:30:00,12.49,12.9,12.4,12.87,6502300.0,9.4331,9.7428,9.3652,9.7201,6502300.0
2008-10-20 10:00:00,12.88,13.12,12.71,12.75,3630100.0,9.7277,9.909,9.5993,9.6295,3630100.0
2008-10-20 10:30:00,12.76,12.81,12.69,12.74,2098500.0,9.6371,9.6748,9.5842,9.622,2098500.0
2008-10-20 11:00:00,12.74,12.75,12.64,12.69,1806600.0,9.622,9.6295,9.5464,9.5842,1806600.0
2008-10-20 11:30:00,12.7,12.71,12.61,12.68,1386000.0,9.5917,9.5993,9.5238,9.5766,1386000.0
2008-10-20 12:00:00,12.68,12.8,12.63,12.72,1761900.0,9.5766,9.6673,9.5389,9.6069,1761900.0
2008-10-20 12:30:00,12.72,12.76,12.64,12.68,1300000.0,9.6069,9.6371,9.5464,9.5766,1300000.0
2008-10-20 13:00:00,12.67,12.76,12.6,12.74,1342200.0,9.5691,9.6371,9.5162,9.622,1342200.0
2008-10-20 13:30:00,12.74,12.78,12.64,12.65,1888900.0,9.622,9.6522,9.5464,9.554,1888900.0
2008-10-20 14:00:00,12.65,12.82,12.65,12.72,1792300.0,9.554,9.6824,9.554,9.6069,1792300.0
2008-10-20 14:30:00,12.73,12.79,12.67,12.72,1802400.0,9.6144,9.6597,9.5691,9.6069,1802400.0
2008-10-20 15:00:00,12.72,12.72,12.63,12.65,2190200.0,9.6069,9.6069,9.5389,9.554,2190200.0
2008-10-20 15:30:00,12.65,12.77,12.62,12.74,3475500.0,9.554,9.6446,9.5313,9.622,3475500.0
2008-10-21 09:30:00,12.5,12.55,12.41,12.5,2242800.0,9.4407,9.4785,9.3727,9.4407,2242800.0
2008-10-21 10:00:00,12.5,12.51,12.46,12.48,1741600.0,9.4407,9.4482,9.4105,9.4256,1741600.0
2008-10-21 10:30:00,12.48,12.54,12.41,12.45,1859300.0,9.4256,9.4709,9.3727,9.4029,1859300.0
2008-10-21 11:00:00,12.44,12.53,12.44,12.51,1385900.0,9.3954,9.4634,9.3954,9.4482,1385900.0
2008-10-21 11:30:00,12.51,12.53,12.29,12.31,891300.0,9.4482,9.4634,9.2821,9.2972,891300.0
2008-10-21 12:00:00,12.31,12.44,12.28,12.37,784000.0,9.2972,9.3954,9.2745,9.3425,784000.0
2008-10-21 12:30:00,12.36,12.47,12.27,12.27,1093100.0,9.335,9.418,9.267,9.267,1093100.0
2008-10-21 13:00:00,12.27,12.4,12.26,12.31,679600.0,9.267,9.3652,9.2594,9.2972,679600.0
2008-10-21 13:30:00,12.3,12.4,12.28,12.35,719700.0,9.2896,9.3652,9.2745,9.3274,719700.0
2008-10-21 14:00:00,12.35,12.36,12.28,12.35,949200.0,9.3274,9.335,9.2745,9.3274,949200.0
2008-10-21 14:30:00,12.35,12.38,12.3,12.35,1616300.0,9.3274,9.3501,9.2896,9.3274,1616300.0
2008-10-21 15:00:00,12.34,12.46,12.27,12.28,1407300.0,9.3199,9.4105,9.267,9.2745,1407300.0
2008-10-21 15:30:00,12.29,12.32,12.19,12.24,4846200.0,9.2821,9.3048,9.2066,9.2443,4846200.0
2008-10-22 09:30:00,12.01,12.42,12.01,12.2,2818900.0,9.0706,9.3803,9.0706,9.2141,2818900.0
2008-10-22 10:00:00,12.2,12.25,12.07,12.21,2015600.0,9.2141,9.2519,9.1159,9.2217,2015600.0
2008-10-22 10:30:00,12.21,12.29,12.16,12.2,1580000.0,9.2217,9.2821,9.1839,9.2141,1580000.0
2008-10-22 11:00:00,12.19,12.2,12.11,12.15,996900.0,9.2066,9.2141,9.1461,9.1764,996900.0
2008-10-22 11:30:00,12.15,12.16,12.07,12.15,966500.0,9.1764,9.1839,9.1159,9.1764,966500.0
2008-10-22 12:00:00,12.14,12.15,12.06,12.08,1274700.0,9.1688,9.1764,9.1084,9.1235,1274700.0
2008-10-22 12:30:00,12.08,12.15,12.06,12.1,1293400.0,9.1235,9.1764,9.1084,9.1386,1293400.0
2008-10-22 13:00:00,12.1,12.11,11.98,12.02,922100.0,9.1386,9.1461,9.048,9.0782,922100.0
2008-10-22 13:30:00,12.02,12.05,11.92,12.03,1124500.0,9.0782,9.1008,9.0026,9.0857,1124500.0
2008-10-22 14:00:00,12.03,12.09,11.99,12.02,1048300.0,9.0857,9.131,9.0555,9.0782,1048300.0
2008-10-22 14:30:00,12.02,12.03,11.86,11.93,1190300.0,9.0782,9.0857,8.9573,9.0102,1190300.0
2008-10-22 15:00:00,11.93,11.97,11.73,11.74,1892700.0,9.0102,9.0404,8.8592,8.8667,1892700.0
2008-10-22 15:30:00,11.74,11.76,11.53,11.64,5345500.0,8.8667,8.8818,8.7081,8.7912,5345500.0
2008-10-23 09:30:00,11.62,11.74,11.26,11.32,2232700.0,8.7761,8.8667,8.5042,8.5495,2232700.0
2008-10-23 10:00:00,11.31,11.51,11.28,11.33,2635000.0,8.5419,8.693,8.5193,8.557,2635000.0
2008-10-23 10:30:00,11.32,11.64,11.3,11.62,2362200.0,8.5495,8.7912,8.5344,8.7761,2362200.0
2008-10-23 11:00:00,11.63,11.68,11.43,11.47,1911300.0,8.7836,8.8214,8.6326,8.6628,1911300.0
2008-10-23 11:30:00,11.47,11.5,11.41,11.47,1681600.0,8.6628,8.6854,8.6175,8.6628,1681600.0
2008-10-23 12:00:00,11.47,11.47,11.21,11.22,1150800.0,8.6628,8.6628,8.4664,8.474,1150800.0
2008-10-23 12:30:00,11.22,11.32,11.1,11.12,1480200.0,8.474,8.5495,8.3833,8.3984,1480200.0
2008-10-23 13:00:00,11.13,11.21,11.03,11.12,1919800.0,8.406,8.4664,8.3305,8.3984,1919800.0
2008-10-23 13:30:00,11.12,11.2,11.01,11.14,1980700.0,8.3984,8.4589,8.3154,8.4135,1980700.0
2008-10-23 14:00:00,11.14,11.15,10.94,11.01,1547300.0,8.4135,8.4211,8.2625,8.3154,1547300.0
2008-10-23 14:30:00,11.0,11.13,10.96,11.02,2165500.0,8.3078,8.406,8.2776,8.3229,2165500.0
2008-10-23 15:00:00,11.02,11.23,10.97,11.08,2793800.0,8.3229,8.4815,8.2852,8.3682,2793800.0
2008-10-23 15:30:00,11.08,11.39,10.94,11.36,4864900.0,8.3682,8.6024,8.2625,8.5797,4864900.0
2008-10-24 09:30:00,10.61,11.07,10.52,10.97,2702900.0,8.0133,8.3607,7.9453,8.2852,2702900.0
2008-10-24 10:00:00,10.97,11.21,10.86,10.91,2116800.0,8.2852,8.4664,8.2021,8.2398,2116800.0
2008-10-24 10:30:00,10.91,11.01,10.82,11.0,1439600.0,8.2398,8.3154,8.1719,8.3078,1439600.0
2008-10-24 11:00:00,11.0,11.28,11.0,11.24,1735300.0,8.3078,8.5193,8.3078,8.4891,1735300.0
2008-10-24 11:30:00,11.24,11.74,11.24,11.64,2797600.0,8.4891,8.8667,8.4891,8.7912,2797600.0
2008-10-24 12:00:00,11.64,11.64,11.27,11.29,2213800.0,8.7912,8.7912,8.5117,8.5268,2213800.0
2008-10-24 12:30:00,11.29,11.31,11.15,11.19,1386900.0,8.5268,8.5419,8.4211,8.4513,1386900.0
2008-10-24 13:00:00,11.19,11.42,11.19,11.35,930100.0,8.4513,8.625,8.4513,8.5722,930100.0
2008-10-24 13:30:00,11.34,11.34,11.21,11.23,1110000.0,8.5646,8.5646,8.4664,8.4815,1110000.0
2008-10-24 14:00:00,11.23,11.4,11.19,11.37,1376400.0,8.4815,8.6099,8.4513,8.5873,1376400.0
2008-10-24 14:30:00,11.37,11.6,11.34,11.57,1580400.0,8.5873,8.761,8.5646,8.7383,1580400.0
2008-10-24 15:00:00,11.57,11.74,11.42,11.59,2397100.0,8.7383,8.8667,8.625,8.7534,2397100.0
2008-10-24 15:30:00,11.6,11.6,11.4,11.42,2964900.0,8.761,8.761,8.6099,8.625,2964900.0
2008-10-27 09:30:00,11.18,11.38,10.92,11.23,1780600.0,8.4438,8.5948,8.2474,8.4815,1780600.0
2008-10-27 10:00:00,11.24,11.39,11.17,11.18,1496500.0,8.4891,8.6024,8.4362,8.4438,1496500.0
2008-10-27 10:30:00,11.18,11.31,11.1,11.28,1118500.0,8.4438,8.5419,8.3833,8.5193,1118500.0
2008-10-27 11:00:00,11.28,11.49,11.26,11.49,1692000.0,8.5193,8.6779,8.5042,8.6779,1692000.0
2008-10-27 11:30:00,11.49,11.57,11.42,11.51,1353100.0,8.6779,8.7383,8.625,8.693,1353100.0
2008-10-27 12:00:00,11.5,11.7,11.5,11.53,1653700.0,8.6854,8.8365,8.6854,8.7081,1653700.0
2008-10-27 12:30:00,11.53,11.89,11.5,11.89,1647600.0,8.7081,8.98,8.6854,8.98,1647600.0
2008-10-27 13:00:00,11.88,11.92,11.68,11.77,1248700.0,8.9724,9.0026,8.8214,8.8894,1248700.0
2008-10-27 13:30:00,11.77,11.89,11.74,11.78,954200.0,8.8894,8.98,8.8667,8.8969,954200.0
2008-10-27 14:00:00,11.8,11.82,11.64,11.65,935500.0,8.912,8.9271,8.7912,8.7987,935500.0
2008-10-27 14:30:00,11.65,11.69,11.53,11.56,1284500.0,8.7987,8.8289,8.7081,8.7308,1284500.0
2008-10-27 15:00:00,11.56,11.73,11.55,11.6,1599400.0,8.7308,8.8592,8.7232,8.761,1599400.0
2008-10-27 15:30:00,11.6,11.68,11.29,11.32,2961600.0,8.761,8.8214,8.5268,8.5495,2961600.0
2008-10-28 09:30:00,11.7,11.74,11.54,11.67,1817900.0,8.8365,8.8667,8.7157,8.8138,1817900.0
2008-10-28 10:00:00,11.67,11.68,11.46,11.53,1719800.0,8.8138,8.8214,8.6552,8.7081,1719800.0
2008-10-28 10:30:00,11.53,11.6,11.34,11.38,1633500.0,8.7081,8.761,8.5646,8.5948,1633500.0
2008-10-28 11:00:00,11.38,11.48,11.3,11.32,1178100.0,8.5948,8.6703,8.5344,8.5495,1178100.0
2008-10-28 11:30:00,11.32,11.47,11.31,11.34,1014800.0,8.5495,8.6628,8.5419,8.5646,1014800.0
2008-10-28 12:00:00,11.34,11.41,11.31,11.33,796700.0,8.5646,8.6175,8.5419,8.557,796700.0
2008-10-28 12:30:00,11.33,11.43,11.28,11.32,1064800.0,8.557,8.6326,8.5193,8.5495,1064800.0
2008-10-28 13:00:00,11.32,11.42,11.28,11.3,1144500.0,8.5495,8.625,8.5193,8.5344,1144500.0
2008-10-28 13:30:00,11.3,11.33,11.19,11.23,1302400.0,8.5344,8.557,8.4513,8.4815,1302400.0
2008-10-28 14:00:00,11.23,11.37,11.21,11.36,1106300.0,8.4815,8.5873,8.4664,8.5797,1106300.0
2008-10-28 14:30:00,11.36,11.59,11.36,11.5,1844200.0,8.5797,8.7534,8.5797,8.6854,1844200.0
2008-10-28 15:00:00,11.51,11.95,11.48,11.91,3388400.0,8.693,9.0253,8.6703,8.9951,3388400.0
2008-10-28 15:30:00,11.91,12.46,11.83,12.44,5408800.0,8.9951,9.4105,8.9347,9.3954,5408800.0
2008-10-29 09:30:00,12.35,12.39,11.95,12.02,1714900.0,9.3274,9.3576,9.0253,9.0782,1714900.0
2008-10-29 10:00:00,12.02,12.19,11.96,12.12,1294200.0,9.0782,9.2066,9.0329,9.1537,1294200.0
2008-10-29 10:30:00,12.12,12.13,11.85,11.88,916500.0,9.1537,9.1613,8.9498,8.9724,916500.0
2008-10-29 11:00:00,11.87,11.99,11.86,11.97,765800.0,8.9649,9.0555,8.9573,9.0404,765800.0
2008-10-29 11:30:00,11.98,11.98,11.9,11.95,537800.0,9.048,9.048,8.9875,9.0253,537800.0
2008-10-29 12:00:00,11.94,11.98,11.89,11.95,1095800.0,9.0178,9.048,8.98,9.0253,1095800.0
2008-10-29 12:30:00,11.95,12.16,11.94,12.1,1719800.0,9.0253,9.1839,9.0178,9.1386,1719800.0
2008-10-29 13:00:00,12.1,12.14,12.01,12.14,579400.0,9.1386,9.1688,9.0706,9.1688,579400.0
2008-10-29 13:30:00,12.14,12.23,12.13,12.14,1194500.0,9.1688,9.2368,9.1613,9.1688,1194500.0
2008-10-29 14:00:00,12.14,12.15,11.91,12.0,1439400.0,9.1688,9.1764,8.9951,9.0631,1439400.0
2008-10-29 14:30:00,12.01,12.15,11.86,12.05,1612000.0,9.0706,9.1764,8.9573,9.1008,1612000.0
2008-10-29 15:00:00,12.04,12.33,11.95,12.24,2038000.0,9.0933,9.3123,9.0253,9.2443,2038000.0
2008-10-29 15:30:00,12.24,12.29,11.91,11.98,4650100.0,9.2443,9.2821,8.9951,9.048,4650100.0
2008-10-30 09:30:00,12.42,12.56,12.2,12.41,2376500.0,9.3803,9.486,9.2141,9.3727,2376500.0
2008-10-30 10:00:00,12.41,12.41,12.21,12.23,1388600.0,9.3727,9.3727,9.2217,9.2368,1388600.0
2008-10-30 10:30:00,12.23,12.24,12.02,12.12,1787100.0,9.2368,9.2443,9.0782,9.1537,1787100.0
2008-10-30 11:00:00,12.12,12.18,12.03,12.12,1396300.0,9.1537,9.199,9.0857,9.1537,1396300.0
2008-10-30 11:30:00,12.12,12.17,11.99,12.1,1170100.0,9.1537,9.1915,9.0555,9.1386,1170100.0
2008-10-30 12:00:00,12.11,12.2,12.07,12.14,1166300.0,9.1461,9.2141,9.1159,9.1688,1166300.0
2008-10-30 12:30:00,12.14,12.18,12.03,12.03,947700.0,9.1688,9.199,9.0857,9.0857,947700.0
2008-10-30 13:00:00,12.03,12.11,11.96,11.97,1042200.0,9.0857,9.1461,9.0329,9.0404,1042200.0
2008-10-30 13:30:00,11.96,12.08,11.94,12.04,1207300.0,9.0329,9.1235,9.0178,9.0933,1207300.0
2008-10-30 14:00:00,12.03,12.16,12.0,12.11,1980200.0,9.0857,9.1839,9.0631,9.1461,1980200.0
2008-10-30 14:30:00,12.12,12.17,12.04,12.13,1750600.0,9.1537,9.1915,9.0933,9.1613,1750600.0
2008-10-30 15:00:00,12.13,12.17,12.0,12.1,1985800.0,9.1613,9.1915,9.0631,9.1386,1985800.0
2008-10-30 15:30:00,12.1,12.16,11.98,12.09,4616700.0,9.1386,9.1839,9.048,9.131,4616700.0
2008-10-31 09:30:00,11.96,12.31,11.93,12.3,2151200.0,9.0329,9.2972,9.0102,9.2896,2151200.0
2008-10-31 10:00:00,12.3,12.52,12.28,12.42,2450500.0,9.2896,9.4558,9.2745,9.3803,2450500.0
2008-10-31 10:30:00,12.41,12.47,12.36,12.46,1448100.0,9.3727,9.418,9.335,9.4105,1448100.0
2008-10-31 11:00:00,12.46,12.68,12.46,12.63,2038500.0,9.4105,9.5766,9.4105,9.5389,2038500.0
2008-10-31 11:30:00,12.63,12.81,12.62,12.78,1729900.0,9.5389,9.6748,9.5313,9.6522,1729900.0
2008-10-31 12:00:00,12.78,12.79,12.65,12.73,1140700.0,9.6522,9.6597,9.554,9.6144,1140700.0
2008-10-31 12:30:00,12.72,12.86,12.69,12.84,890300.0,9.6069,9.7126,9.5842,9.6975,890300.0
2008-10-31 13:00:00,12.84,12.97,12.82,12.91,1558200.0,9.6975,9.7957,9.6824,9.7504,1558200.0
2008-10-31 13:30:00,12.92,13.01,12.87,12.92,1687800.0,9.7579,9.8259,9.7201,9.7579,1687800.0
2008-10-31 14:00:00,12.92,13.03,12.9,13.0,1902200.0,9.7579,9.841,9.7428,9.8183,1902200.0
2008-10-31 14:30:00,13.0,13.15,12.94,13.12,1765800.0,9.8183,9.9316,9.773,9.909,1765800.0
2008-10-31 15:00:00,13.12,13.18,12.9,12.91,2300500.0,9.909,9.9543,9.7428,9.7504,2300500.0
2008-10-31 15:30:00,12.9,13.03,12.78,12.91,3668200.0,9.7428,9.841,9.6522,9.7504,3668200.0
2008-11-03 09:30:00,13.0,13.24,12.92,13.03,1938200.0,9.8183,9.9996,9.7579,9.841,1938200.0
2008-11-03 10:00:00,13.03,13.22,12.97,12.98,1583500.0,9.841,9.9845,9.7957,9.8032,1583500.0
2008-11-03 10:30:00,12.97,13.09,12.92,13.0,890000.0,9.7957,9.8863,9.7579,9.8183,890000.0
2008-11-03 11:00:00,13.0,13.01,12.78,12.9,1459200.0,9.8183,9.8259,9.6522,9.7428,1459200.0
2008-11-03 11:30:00,12.9,13.08,12.89,13.05,786500.0,9.7428,9.8787,9.7352,9.8561,786500.0
2008-11-03 12:00:00,13.04,13.08,13.03,13.08,297800.0,9.8485,9.8787,9.841,9.8787,297800.0
2008-11-03 12:30:00,13.08,13.1,12.99,13.01,441800.0,9.8787,9.8939,9.8108,9.8259,441800.0
2008-11-03 13:00:00,13.02,13.03,12.91,12.92,610200.0,9.8334,9.841,9.7504,9.7579,610200.0
2008-11-03 13:30:00,12.92,12.98,12.89,12.97,432800.0,9.7579,9.8032,9.7352,9.7957,432800.0
2008-11-03 14:00:00,12.97,12.99,12.87,12.94,583700.0,9.7957,9.8108,9.7201,9.773,583700.0
2008-11-03 14:30:00,12.94,12.95,12.87,12.88,785800.0,9.773,9.7806,9.7201,9.7277,785800.0
2008-11-03 15:00:00,12.88,13.0,12.84,12.93,1492800.0,9.7277,9.8183,9.6975,9.7655,1492800.0
2008-11-03 15:30:00,12.94,13.03,12.89,12.97,1208000.0,9.773,9.841,9.7352,9.7957,1208000.0
2008-11-04 09:30:00,13.35,13.4,12.95,13.0,1544200.0,10.0827,10.1204,9.7806,9.8183,1544200.0
2008-11-04 10:00:00,13.01,13.07,12.9,13.0,1498500.0,9.8259,9.8712,9.7428,9.8183,1498500.0
2008-11-04 10:30:00,12.99,13.32,12.99,13.32,1707200.0,9.8108,10.06,9.8108,10.06,1707200.0
2008-11-04 11:00:00,13.32,13.43,13.23,13.3,1792900.0,10.06,10.1431,9.992,10.0449,1792900.0
2008-11-04 11:30:00,13.31,13.4,13.23,13.35,1261300.0,10.0525,10.1204,9.992,10.0827,1261300.0
2008-11-04 12:00:00,13.35,13.39,13.34,13.35,944100.0,10.0827,10.1129,10.0751,10.0827,944100.0
2008-11-04 12:30:00,13.35,13.4,13.35,13.4,570200.0,10.0827,10.1204,10.0827,10.1204,570200.0
2008-11-04 13:00:00,13.39,13.5,13.39,13.5,1267200.0,10.1129,10.196,10.1129,10.196,1267200.0
2008-11-04 13:30:00,13.5,13.53,13.44,13.49,804600.0,10.196,10.2186,10.1506,10.1884,804600.0
2008-11-04 14:00:00,13.49,13.5,13.33,13.38,908500.0,10.1884,10.196,10.0676,10.1053,908500.0
2008-11-04 14:30:00,13.38,13.39,13.27,13.3,1531800.0,10.1053,10.1129,10.0222,10.0449,1531800.0
2008-11-04 15:00:00,13.29,13.32,13.19,13.24,1392700.0,10.0373,10.06,9.9618,9.9996,1392700.0
2008-11-04 15:30:00,13.24,13.38,13.24,13.31,2698500.0,9.9996,10.1053,9.9996,10.0525,2698500.0
2008-11-05 09:30:00,13.12,13.2,12.95,13.04,1635100.0,9.909,9.9694,9.7806,9.8485,1635100.0
2008-11-05 10:00:00,13.04,13.05,12.85,12.97,1252900.0,9.8485,9.8561,9.705,9.7957,1252900.0
2008-11-05 10:30:00,12.97,13.01,12.9,12.9,818000.0,9.7957,9.8259,9.7428,9.7428,818000.0
2008-11-05 11:00:00,12.91,12.91,12.85,12.87,484000.0,9.7504,9.7504,9.705,9.7201,484000.0
2008-11-05 11:30:00,12.86,12.89,12.79,12.83,673800.0,9.7126,9.7352,9.6597,9.6899,673800.0
2008-11-05 12:00:00,12.83,12.86,12.64,12.65,1418700.0,9.6899,9.7126,9.5464,9.554,1418700.0
2008-11-05 12:30:00,12.66,12.72,12.64,12.7,838700.0,9.5615,9.6069,9.5464,9.5917,838700.0
2008-11-05 13:00:00,12.7,12.81,12.69,12.8,720500.0,9.5917,9.6748,9.5842,9.6673,720500.0
2008-11-05 13:30:00,12.8,12.8,12.69,12.75,727900.0,9.6673,9.6673,9.5842,9.6295,727900.0
2008-11-05 14:00:00,12.75,12.79,12.63,12.66,1119500.0,9.6295,9.6597,9.5389,9.5615,1119500.0
2008-11-05 14:30:00,12.66,12.73,12.64,12.67,1542700.0,9.5615,9.6144,9.5464,9.5691,1542700.0
2008-11-05 15:00:00,12.66,12.7,12.52,12.54,1102900.0,9.5615,9.5917,9.4558,9.4709,1102900.0
2008-11-05 15:30:00,12.54,12.69,12.43,12.45,3015800.0,9.4709,9.5842,9.3878,9.4029,3015800.0
2008-11-06 09:30:00,12.17,12.22,11.96,12.04,3025900.0,9.1915,9.2292,9.0329,9.0933,3025900.0
2008-11-06 10:00:00,12.04,12.09,11.93,11.96,1919700.0,9.0933,9.131,9.0102,9.0329,1919700.0
2008-11-06 10:30:00,11.95,12.0,11.66,11.77,1971300.0,9.0253,9.0631,8.8063,8.8894,1971300.0
2008-11-06 11:00:00,11.77,11.79,11.52,11.66,1864300.0,8.8894,8.9045,8.7005,8.8063,1864300.0
2008-11-06 11:30:00,11.67,11.69,11.54,11.6,1019800.0,8.8138,8.8289,8.7157,8.761,1019800.0
2008-11-06 12:00:00,11.6,11.62,11.38,11.38,1193400.0,8.761,8.7761,8.5948,8.5948,1193400.0
2008-11-06 12:30:00,11.38,11.56,11.32,11.4,1315300.0,8.5948,8.7308,8.5495,8.6099,1315300.0
2008-11-06 13:00:00,11.39,11.42,11.27,11.32,1607100.0,8.6024,8.625,8.5117,8.5495,1607100.0
2008-11-06 13:30:00,11.31,11.32,11.05,11.21,2965400.0,8.5419,8.5495,8.3456,8.4664,2965400.0
2008-11-06 14:00:00,11.21,11.3,11.17,11.19,1386400.0,8.4664,8.5344,8.4362,8.4513,1386400.0
2008-11-06 14:30:00,11.19,11.37,11.18,11.3,1873300.0,8.4513,8.5873,8.4438,8.5344,1873300.0
2008-11-06 15:00:00,11.29,11.32,11.04,11.07,2387200.0,8.5268,8.5495,8.338,8.3607,2387200.0
2008-11-06 15:30:00,11.07,11.1,10.84,10.89,5423500.0,8.3607,8.3833,8.187,8.2247,5423500.0
2008-11-07 09:30:00,11.12,11.24,10.9,11.07,2081900.0,8.3984,8.4891,8.2323,8.3607,2081900.0
2008-11-07 10:00:00,11.07,11.31,11.05,11.23,1458900.0,8.3607,8.5419,8.3456,8.4815,1458900.0
2008-11-07 10:30:00,11.23,11.25,11.17,11.2,1444700.0,8.4815,8.4966,8.4362,8.4589,1444700.0
2008-11-07 11:00:00,11.2,11.2,11.0,11.04,1438200.0,8.4589,8.4589,8.3078,8.338,1438200.0
2008-11-07 11:30:00,11.04,11.22,11.03,11.08,1035200.0,8.338,8.474,8.3305,8.3682,1035200.0
2008-11-07 12:00:00,11.07,11.12,11.0,11.09,1209000.0,8.3607,8.3984,8.3078,8.3758,1209000.0
2008-11-07 12:30:00,11.09,11.11,10.98,11.1,911600.0,8.3758,8.3909,8.2927,8.3833,911600.0
2008-11-07 13:00:00,11.1,11.16,11.07,11.16,494600.0,8.3833,8.4287,8.3607,8.4287,494600.0
2008-11-07 13:30:00,11.16,11.2,11.08,11.2,581400.0,8.4287,8.4589,8.3682,8.4589,581400.0
2008-11-07 14:00:00,11.19,11.26,11.15,11.2,981700.0,8.4513,8.5042,8.4211,8.4589,981700.0
2008-11-07 14:30:00,11.2,11.27,11.09,11.1,910300.0,8.4589,8.5117,8.3758,8.3833,910300.0
2008-11-07 15:00:00,11.1,11.19,11.06,11.1,1268100.0,8.3833,8.4513,8.3531,8.3833,1268100.0
2008-11-07 15:30:00,11.09,11.32,11.08,11.3,2290600.0,8.3758,8.5495,8.3682,8.5344,2290600.0
2008-11-10 09:30:00,11.38,11.44,10.91,11.07,2940900.0,8.643,8.6885,8.286,8.4075,2940900.0
2008-11-10 10:00:00,11.07,11.22,10.99,11.14,1998400.0,8.4075,8.5214,8.3468,8.4607,1998400.0
2008-11-10 10:30:00,11.13,11.17,11.05,11.09,1499600.0,8.4531,8.4835,8.3923,8.4227,1499600.0
2008-11-10 11:00:00,11.08,11.13,11.05,11.1,630200.0,8.4151,8.4531,8.3923,8.4303,630200.0
2008-11-10 11:30:00,11.1,11.11,10.97,11.0,1099000.0,8.4303,8.4379,8.3316,8.3544,1099000.0
2008-11-10 12:00:00,11.0,11.01,10.84,10.86,995800.0,8.3544,8.362,8.2328,8.248,995800.0
2008-11-10 12:30:00,10.87,10.87,10.72,10.73,949600.0,8.2556,8.2556,8.1417,8.1493,949600.0
2008-11-10 13:00:00,10.72,10.83,10.69,10.82,477200.0,8.1417,8.2252,8.1189,8.2176,477200.0
2008-11-10 13:30:00,10.82,10.93,10.79,10.92,672200.0,8.2176,8.3012,8.1949,8.2936,672200.0
2008-11-10 14:00:00,10.92,10.97,10.8,10.8,1175900.0,8.2936,8.3316,8.2025,8.2025,1175900.0
2008-11-10 14:30:00,10.8,10.83,10.71,10.77,1025000.0,8.2025,8.2252,8.1341,8.1797,1025000.0
2008-11-10 15:00:00,10.77,10.78,10.63,10.63,1584600.0,8.1797,8.1873,8.0733,8.0733,1584600.0
2008-11-10 15:30:00,10.64,10.77,10.61,10.7,3140100.0,8.0809,8.1797,8.0582,8.1265,3140100.0
2008-11-11 09:30:00,10.55,10.77,10.44,10.5,1536200.0,8.0126,8.1797,7.929,7.9746,1536200.0
2008-11-11 10:00:00,10.5,10.57,10.3,10.32,1421300.0,7.9746,8.0278,7.8227,7.8379,1421300.0
2008-11-11 10:30:00,10.33,10.35,10.22,10.3,1403300.0,7.8455,7.8607,7.762,7.8227,1403300.0
2008-11-11 11:00:00,10.3,10.34,10.22,10.24,1340000.0,7.8227,7.8531,7.762,7.7771,1340000.0
2008-11-11 11:30:00,10.24,10.36,10.22,10.36,763100.0,7.7771,7.8683,7.762,7.8683,763100.0
2008-11-11 12:00:00,10.36,10.41,10.31,10.33,579200.0,7.8683,7.9063,7.8303,7.8455,579200.0
2008-11-11 12:30:00,10.32,10.42,10.32,10.41,682600.0,7.8379,7.9139,7.8379,7.9063,682600.0
2008-11-11 13:00:00,10.41,10.45,10.38,10.42,989300.0,7.9063,7.9366,7.8835,7.9139,989300.0
2008-11-11 13:30:00,10.42,10.52,10.35,10.52,878600.0,7.9139,7.9898,7.8607,7.9898,878600.0
2008-11-11 14:00:00,10.52,10.68,10.44,10.65,1383000.0,7.9898,8.1113,7.929,8.0885,1383000.0
2008-11-11 14:30:00,10.66,10.76,10.49,10.51,998400.0,8.0961,8.1721,7.967,7.9822,998400.0
2008-11-11 15:00:00,10.51,10.73,10.47,10.61,2179400.0,7.9822,8.1493,7.9518,8.0582,2179400.0
2008-11-11 15:30:00,10.61,10.65,10.49,10.65,2547000.0,8.0582,8.0885,7.967,8.0885,2547000.0
2008-11-12 09:30:00,10.47,10.56,10.31,10.46,2336600.0,7.9518,8.0202,7.8303,7.9442,2336600.0
2008-11-12 10:00:00,10.46,10.76,10.45,10.57,3107900.0,7.9442,8.1721,7.9366,8.0278,3107900.0
2008-11-12 10:30:00,10.57,10.71,10.5,10.55,1822000.0,8.0278,8.1341,7.9746,8.0126,1822000.0
2008-11-12 11:00:00,10.56,10.63,10.47,10.61,1182700.0,8.0202,8.0733,7.9518,8.0582,1182700.0
2008-11-12 11:30:00,10.61,10.65,10.51,10.53,1103900.0,8.0582,8.0885,7.9822,7.9974,1103900.0
2008-11-12 12:00:00,10.53,10.57,10.5,10.54,1345100.0,7.9974,8.0278,7.9746,8.005,1345100.0
2008-11-12 12:30:00,10.54,10.59,10.54,10.59,518000.0,8.005,8.043,8.005,8.043,518000.0
2008-11-12 13:00:00,10.59,10.64,10.58,10.6,897100.0,8.043,8.0809,8.0354,8.0506,897100.0
2008-11-12 13:30:00,10.6,10.6,10.38,10.39,1523400.0,8.0506,8.0506,7.8835,7.8911,1523400.0
2008-11-12 14:00:00,10.4,10.42,10.36,10.37,795400.0,7.8987,7.9139,7.8683,7.8759,795400.0
2008-11-12 14:30:00,10.37,10.39,10.24,10.28,2110300.0,7.8759,7.8911,7.7771,7.8075,2110300.0
2008-11-12 15:00:00,10.29,10.32,10.12,10.18,2044100.0,7.8151,7.8379,7.686,7.7316,2044100.0
2008-11-12 15:30:00,10.18,10.22,9.95,9.95,4830100.0,7.7316,7.762,7.5569,7.5569,4830100.0
2008-11-13 09:30:00,9.99,10.3,9.95,10.08,3505100.0,7.5873,7.8227,7.5569,7.6556,3505100.0
2008-11-13 10:00:00,10.08,10.43,10.08,10.38,2833000.0,7.6556,7.9214,7.6556,7.8835,2833000.0
2008-11-13 10:30:00,10.38,10.48,10.29,10.4,1503300.0,7.8835,7.9594,7.8151,7.8987,1503300.0
2008-11-13 11:00:00,10.4,10.44,10.34,10.44,1315300.0,7.8987,7.929,7.8531,7.929,1315300.0
2008-11-13 11:30:00,10.44,10.45,10.33,10.34,1739200.0,7.929,7.9366,7.8455,7.8531,1739200.0
2008-11-13 12:00:00,10.35,10.36,10.13,10.17,1930600.0,7.8607,7.8683,7.6936,7.724,1930600.0
2008-11-13 12:30:00,10.17,10.23,9.94,9.94,1693100.0,7.724,7.7696,7.5493,7.5493,1693100.0
2008-11-13 13:00:00,9.94,10.23,9.91,10.2,1712300.0,7.5493,7.7696,7.5265,7.7468,1712300.0
2008-11-13 13:30:00,10.2,10.5,10.19,10.41,2573500.0,7.7468,7.9746,7.7392,7.9063,2573500.0
2008-11-13 14:00:00,10.4,10.86,10.38,10.82,2899900.0,7.8987,8.248,7.8835,8.2176,2899900.0
2008-11-13 14:30:00,10.81,11.14,10.8,11.03,3736100.0,8.2101,8.4607,8.2025,8.3771,3736100.0
2008-11-13 15:00:00,11.04,11.2,10.74,11.2,3449900.0,8.3847,8.5063,8.1569,8.5063,3449900.0
2008-11-13 15:30:00,11.2,11.37,11.09,11.37,4163000.0,8.5063,8.6354,8.4227,8.6354,4163000.0
2008-11-14 09:30:00,10.74,10.86,10.67,10.74,2010500.0,8.1569,8.248,8.1037,8.1569,2010500.0
2008-11-14 10:00:00,10.74,10.75,10.41,10.5,2224700.0,8.1569,8.1645,7.9063,7.9746,2224700.0
2008-11-14 10:30:00,10.49,10.5,10.3,10.33,1510300.0,7.967,7.9746,7.8227,7.8455,1510300.0
2008-11-14 11:00:00,10.34,10.42,10.27,10.29,965900.0,7.8531,7.9139,7.7999,7.8151,965900.0
2008-11-14 11:30:00,10.29,10.3,10.13,10.22,1131400.0,7.8151,7.8227,7.6936,7.762,1131400.0
2008-11-14 12:00:00,10.22,10.23,10.09,10.22,1009000.0,7.762,7.7696,7.6632,7.762,1009000.0
2008-11-14 12:30:00,10.23,10.39,10.2,10.36,674200.0,7.7696,7.8911,7.7468,7.8683,674200.0
2008-11-14 13:00:00,10.35,10.35,10.21,10.34,800900.0,7.8607,7.8607,7.7544,7.8531,800900.0
2008-11-14 13:30:00,10.34,10.5,10.34,10.44,1188200.0,7.8531,7.9746,7.8531,7.929,1188200.0
2008-11-14 14:00:00,10.44,10.58,10.42,10.53,1129800.0,7.929,8.0354,7.9139,7.9974,1129800.0
2008-11-14 14:30:00,10.52,10.75,10.44,10.73,1360800.0,7.9898,8.1645,7.929,8.1493,1360800.0
2008-11-14 15:00:00,10.73,10.79,10.52,10.55,1539300.0,8.1493,8.1949,7.9898,8.0126,1539300.0
2008-11-14 15:30:00,10.55,10.57,10.22,10.24,2819600.0,8.0126,8.0278,7.762,7.7771,2819600.0
2008-11-17 09:30:00,10.13,10.17,9.97,10.1,1554600.0,7.6936,7.724,7.5721,7.6708,1554600.0
2008-11-17 10:00:00,10.1,10.21,10.05,10.05,1477100.0,7.6708,7.7544,7.6328,7.6328,1477100.0
2008-11-17 10:30:00,10.05,10.13,10.0,10.0,904200.0,7.6328,7.6936,7.5949,7.5949,904200.0
2008-11-17 11:00:00,10.01,10.18,10.0,10.1,735600.0,7.6025,7.7316,7.5949,7.6708,735600.0
2008-11-17 11:30:00,10.11,10.18,10.02,10.15,867100.0,7.6784,7.7316,7.6101,7.7088,867100.0
2008-11-17 12:00:00,10.15,10.24,10.1,10.24,1158500.0,7.7088,7.7771,7.6708,7.7771,1158500.0
2008-11-17 12:30:00,10.23,10.33,10.21,10.24,992400.0,7.7696,7.8455,7.7544,7.7771,992400.0
2008-11-17 13:00:00,10.23,10.25,10.14,10.23,1004300.0,7.7696,7.7847,7.7012,7.7696,1004300.0
2008-11-17 13:30:00,10.23,10.24,10.17,10.17,815500.0,7.7696,7.7771,7.724,7.724,815500.0
2008-11-17 14:00:00,10.16,10.21,10.09,10.12,1127500.0,7.7164,7.7544,7.6632,7.686,1127500.0
2008-11-17 14:30:00,10.12,10.23,10.09,10.16,1079500.0,7.686,7.7696,7.6632,7.7164,1079500.0
2008-11-17 15:00:00,10.16,10.25,10.11,10.15,2084000.0,7.7164,7.7847,7.6784,7.7088,2084000.0
2008-11-17 15:30:00,10.16,10.19,9.96,9.99,2673400.0,7.7164,7.7392,7.5645,7.5873,2673400.0
2008-11-18 09:30:00,10.05,10.09,9.9,10.01,2080600.0,7.6328,7.6632,7.5189,7.6025,2080600.0
2008-11-18 10:00:00,10.01,10.01,9.86,9.95,1497400.0,7.6025,7.6025,7.4885,7.5569,1497400.0
2008-11-18 10:30:00,9.96,9.97,9.74,9.77,1426300.0,7.5645,7.5721,7.3974,7.4202,1426300.0
2008-11-18 11:00:00,9.77,9.78,9.61,9.64,1270700.0,7.4202,7.4278,7.2987,7.3215,1270700.0
2008-11-18 11:30:00,9.64,9.76,9.62,9.72,1125000.0,7.3215,7.4126,7.3063,7.3822,1125000.0
2008-11-18 12:00:00,9.72,9.72,9.59,9.63,836400.0,7.3822,7.3822,7.2835,7.3139,836400.0
2008-11-18 12:30:00,9.62,9.62,9.41,9.43,1705500.0,7.3063,7.3063,7.1468,7.162,1705500.0
2008-11-18 13:00:00,9.43,9.44,9.36,9.41,1444000.0,7.162,7.1696,7.1088,7.1468,1444000.0
2008-11-18 13:30:00,9.42,9.57,9.21,9.26,1775900.0,7.1544,7.2683,6.9949,7.0328,1775900.0
2008-11-18 14:00:00,9.26,9.33,9.2,9.3,1896500.0,7.0328,7.086,6.9873,7.0632,1896500.0
2008-11-18 14:30:00,9.3,9.57,9.15,9.19,2067900.0,7.0632,7.2683,6.9493,6.9797,2067900.0
2008-11-18 15:00:00,9.19,9.38,9.16,9.31,2563400.0,6.9797,7.124,6.9569,7.0708,2563400.0
2008-11-18 15:30:00,9.31,9.51,9.22,9.5,4076600.0,7.0708,7.2227,7.0025,7.2151,4076600.0
2008-11-19 09:30:00,9.42,9.48,9.28,9.31,3135100.0,7.1544,7.1999,7.048,7.0708,3135100.0
2008-11-19 10:00:00,9.32,9.39,9.26,9.29,1639800.0,7.0784,7.1316,7.0328,7.0556,1639800.0
2008-11-19 10:30:00,9.29,9.29,9.03,9.07,1645600.0,7.0556,7.0556,6.8582,6.8885,1645600.0
2008-11-19 11:00:00,9.06,9.06,8.88,8.9,2268900.0,6.881,6.881,6.7442,6.7594,2268900.0
2008-11-19 11:30:00,8.91,8.93,8.75,8.8,2264300.0,6.767,6.7822,6.6455,6.6835,2264300.0
2008-11-19 12:00:00,8.8,8.87,8.78,8.82,802500.0,6.6835,6.7366,6.6683,6.6987,802500.0
2008-11-19 12:30:00,8.82,8.84,8.7,8.81,1352000.0,6.6987,6.7139,6.6075,6.6911,1352000.0
2008-11-19 13:00:00,8.81,8.89,8.76,8.76,1209300.0,6.6911,6.7518,6.6531,6.6531,1209300.0
2008-11-19 13:30:00,8.77,8.84,8.7,8.8,1170100.0,6.6607,6.7139,6.6075,6.6835,1170100.0
2008-11-19 14:00:00,8.81,8.88,8.73,8.8,1698000.0,6.6911,6.7442,6.6303,6.6835,1698000.0
2008-11-19 14:30:00,8.79,8.86,8.72,8.77,2182400.0,6.6759,6.7291,6.6227,6.6607,2182400.0
2008-11-19 15:00:00,8.77,8.81,8.63,8.66,1864000.0,6.6607,6.6911,6.5544,6.5772,1864000.0
2008-11-19 15:30:00,8.67,8.67,8.41,8.42,4797000.0,6.5848,6.5848,6.3873,6.3949,4797000.0
2008-11-20 09:30:00,8.39,8.51,8.17,8.48,5605700.0,6.3721,6.4632,6.205,6.4404,5605700.0
2008-11-20 10:00:00,8.49,8.68,8.38,8.6,3893900.0,6.448,6.5923,6.3645,6.5316,3893900.0
2008-11-20 10:30:00,8.6,8.76,8.49,8.74,3077800.0,6.5316,6.6531,6.448,6.6379,3077800.0
2008-11-20 11:00:00,8.75,8.81,8.64,8.74,2510100.0,6.6455,6.6911,6.562,6.6379,2510100.0
2008-11-20 11:30:00,8.74,8.83,8.65,8.66,1286900.0,6.6379,6.7063,6.5696,6.5772,1286900.0
2008-11-20 12:00:00,8.66,8.79,8.58,8.78,1977200.0,6.5772,6.6759,6.5164,6.6683,1977200.0
2008-11-20 12:30:00,8.78,8.85,8.71,8.72,1387500.0,6.6683,6.7215,6.6151,6.6227,1387500.0
2008-11-20 13:00:00,8.72,8.77,8.62,8.69,1975200.0,6.6227,6.6607,6.5468,6.5999,1975200.0
2008-11-20 13:30:00,8.68,8.81,8.65,8.8,1197900.0,6.5923,6.6911,6.5696,6.6835,1197900.0
2008-11-20 14:00:00,8.8,8.84,8.64,8.66,1658200.0,6.6835,6.7139,6.562,6.5772,1658200.0
2008-11-20 14:30:00,8.65,8.68,8.5,8.54,1189200.0,6.5696,6.5923,6.4556,6.486,1189200.0
2008-11-20 15:00:00,8.54,8.6,8.48,8.51,1843800.0,6.486,6.5316,6.4404,6.4632,1843800.0
2008-11-20 15:30:00,8.51,8.55,8.12,8.14,4946900.0,6.4632,6.4936,6.167,6.1822,4946900.0
2008-11-21 09:30:00,8.26,8.45,8.21,8.31,3051400.0,6.2734,6.4177,6.2354,6.3113,3051400.0
2008-11-21 10:00:00,8.32,8.37,8.25,8.31,1456900.0,6.3189,6.3569,6.2658,6.3113,1456900.0
2008-11-21 10:30:00,8.32,8.34,8.14,8.16,2159000.0,6.3189,6.3341,6.1822,6.1974,2159000.0
2008-11-21 11:00:00,8.16,8.2,8.07,8.12,2347900.0,6.1974,6.2278,6.1291,6.167,2347900.0
2008-11-21 11:30:00,8.11,8.23,8.11,8.18,1681200.0,6.1594,6.2506,6.1594,6.2126,1681200.0
2008-11-21 12:00:00,8.18,8.22,8.09,8.12,1339900.0,6.2126,6.243,6.1442,6.167,1339900.0
2008-11-21 12:30:00,8.12,8.22,8.1,8.1,1092100.0,6.167,6.243,6.1518,6.1518,1092100.0
2008-11-21 13:00:00,8.11,8.11,7.95,7.96,1440900.0,6.1594,6.1594,6.0379,6.0455,1440900.0
2008-11-21 13:30:00,7.96,8.0,7.85,7.85,1623300.0,6.0455,6.0759,5.962,5.962,1623300.0
2008-11-21 14:00:00,7.85,7.98,7.83,7.96,1683100.0,5.962,6.0607,5.9468,6.0455,1683100.0
2008-11-21 14:30:00,7.95,7.95,7.8,7.83,2127500.0,6.0379,6.0379,5.924,5.9468,2127500.0
2008-11-21 15:00:00,7.83,8.15,7.83,8.11,2904300.0,5.9468,6.1898,5.9468,6.1594,2904300.0
2008-11-21 15:30:00,8.11,8.35,8.1,8.34,5409900.0,6.1594,6.3417,6.1518,6.3341,5409900.0
2008-11-24 09:30:00,8.57,8.75,8.42,8.55,2817000.0,6.5088,6.6455,6.3949,6.4936,2817000.0
2008-11-24 10:00:00,8.55,8.65,8.49,8.62,1748900.0,6.4936,6.5696,6.448,6.5468,1748900.0
2008-11-24 10:30:00,8.62,8.67,8.53,8.63,1445300.0,6.5468,6.5848,6.4784,6.5544,1445300.0
2008-11-24 11:00:00,8.63,8.65,8.57,8.63,1346900.0,6.5544,6.5696,6.5088,6.5544,1346900.0
2008-11-24 11:30:00,8.62,8.65,8.57,8.63,1164900.0,6.5468,6.5696,6.5088,6.5544,1164900.0
2008-11-24 12:00:00,8.63,8.66,8.44,8.45,1263000.0,6.5544,6.5772,6.4101,6.4177,1263000.0
2008-11-24 12:30:00,8.45,8.57,8.44,8.53,949900.0,6.4177,6.5088,6.4101,6.4784,949900.0
2008-11-24 13:00:00,8.53,8.56,8.5,8.54,772900.0,6.4784,6.5012,6.4556,6.486,772900.0
2008-11-24 13:30:00,8.53,8.62,8.53,8.62,899500.0,6.4784,6.5468,6.4784,6.5468,899500.0
2008-11-24 14:00:00,8.62,8.63,8.56,8.59,1699400.0,6.5468,6.5544,6.5012,6.524,1699400.0
2008-11-24 14:30:00,8.6,8.65,8.59,8.64,1597500.0,6.5316,6.5696,6.524,6.562,1597500.0
2008-11-24 15:00:00,8.63,8.78,8.62,8.77,2870300.0,6.5544,6.6683,6.5468,6.6607,2870300.0
2008-11-24 15:30:00,8.77,8.84,8.62,8.84,4912500.0,6.6607,6.7139,6.5468,6.7139,4912500.0
2008-11-25 09:30:00,9.03,9.08,8.87,8.94,2773700.0,6.8582,6.8961,6.7366,6.7898,2773700.0
2008-11-25 10:00:00,8.94,8.99,8.78,8.84,1693000.0,6.7898,6.8278,6.6683,6.7139,1693000.0
2008-11-25 10:30:00,8.84,8.84,8.65,8.69,1470600.0,6.7139,6.7139,6.5696,6.5999,1470600.0
2008-11-25 11:00:00,8.69,8.72,8.6,8.71,1203400.0,6.5999,6.6227,6.5316,6.6151,1203400.0
2008-11-25 11:30:00,8.72,8.82,8.68,8.79,724400.0,6.6227,6.6987,6.5923,6.6759,724400.0
2008-11-25 12:00:00,8.79,8.81,8.75,8.79,835300.0,6.6759,6.6911,6.6455,6.6759,835300.0
2008-11-25 12:30:00,8.79,8.8,8.59,8.67,1061100.0,6.6759,6.6835,6.524,6.5848,1061100.0
2008-11-25 13:00:00,8.67,8.69,8.61,8.65,697700.0,6.5848,6.5999,6.5392,6.5696,697700.0
2008-11-25 13:30:00,8.65,8.71,8.62,8.62,632700.0,6.5696,6.6151,6.5468,6.5468,632700.0
2008-11-25 14:00:00,8.62,8.64,8.53,8.53,909500.0,6.5468,6.562,6.4784,6.4784,909500.0
2008-11-25 14:30:00,8.53,8.65,8.52,8.64,1090500.0,6.4784,6.5696,6.4708,6.562,1090500.0
2008-11-25 15:00:00,8.64,8.71,8.59,8.66,1722700.0,6.562,6.6151,6.524,6.5772,1722700.0
2008-11-25 15:30:00,8.65,8.76,8.61,8.72,2838700.0,6.5696,6.6531,6.5392,6.6227,2838700.0
2008-11-26 09:30:00,8.55,8.74,8.5,8.73,1389000.0,6.4936,6.6379,6.4556,6.6303,1389000.0
2008-11-26 10:00:00,8.73,8.95,8.71,8.93,1584400.0,6.6303,6.7974,6.6151,6.7822,1584400.0
2008-11-26 10:30:00,8.93,9.0,8.88,8.98,902000.0,6.7822,6.8354,6.7442,6.8202,902000.0
2008-11-26 11:00:00,8.98,9.09,8.94,9.0,1420300.0,6.8202,6.9037,6.7898,6.8354,1420300.0
2008-11-26 11:30:00,9.0,9.18,9.0,9.11,1421100.0,6.8354,6.9721,6.8354,6.9189,1421100.0
2008-11-26 12:00:00,9.11,9.17,9.07,9.15,919200.0,6.9189,6.9645,6.8885,6.9493,919200.0
2008-11-26 12:30:00,9.15,9.21,9.14,9.19,1298500.0,6.9493,6.9949,6.9417,6.9797,1298500.0
2008-11-26 13:00:00,9.19,9.35,9.19,9.31,2759200.0,6.9797,7.1012,6.9797,7.0708,2759200.0
2008-11-26 13:30:00,9.31,9.38,9.28,9.29,1783200.0,7.0708,7.124,7.048,7.0556,1783200.0
2008-11-26 14:00:00,9.29,9.38,9.25,9.37,1104700.0,7.0556,7.124,7.0253,7.1164,1104700.0
2008-11-26 14:30:00,9.37,9.53,9.37,9.5,2695000.0,7.1164,7.2379,7.1164,7.2151,2695000.0
2008-11-26 15:00:00,9.5,9.69,9.49,9.68,2740900.0,7.2151,7.3594,7.2075,7.3518,2740900.0
2008-11-26 15:30:00,9.69,9.74,9.5,9.73,4489200.0,7.3594,7.3974,7.2151,7.3898,4489200.0
2008-11-28 09:30:00,9.68,9.75,9.55,9.65,1010700.0,7.3518,7.405,7.2531,7.329,1010700.0
2008-11-28 10:00:00,9.65,9.71,9.65,9.69,1071000.0,7.329,7.3746,7.329,7.3594,1071000.0
2008-11-28 10:30:00,9.69,9.7,9.48,9.49,1007400.0,7.3594,7.367,7.1999,7.2075,1007400.0
2008-11-28 11:00:00,9.5,9.5,9.39,9.43,946700.0,7.2151,7.2151,7.1316,7.162,946700.0
2008-11-28 11:30:00,9.43,9.5,9.39,9.46,667200.0,7.162,7.2151,7.1316,7.1847,667200.0
2008-11-28 12:00:00,9.46,9.48,9.36,9.36,532600.0,7.1847,7.1999,7.1088,7.1088,532600.0
2008-11-28 12:30:00,9.36,9.59,9.36,9.59,2148900.0,7.1088,7.2835,7.1088,7.2835,2148900.0
2008-12-01 09:30:00,9.35,9.36,9.1,9.1,2177600.0,7.1012,7.1088,6.9113,6.9113,2177600.0
2008-12-01 10:00:00,9.11,9.18,9.1,9.16,1123000.0,6.9189,6.9721,6.9113,6.9569,1123000.0
2008-12-01 10:30:00,9.15,9.23,9.12,9.14,1355700.0,6.9493,7.0101,6.9265,6.9417,1355700.0
2008-12-01 11:00:00,9.14,9.17,9.11,9.11,1156900.0,6.9417,6.9645,6.9189,6.9189,1156900.0
2008-12-01 11:30:00,9.11,9.14,9.06,9.07,1185700.0,6.9189,6.9417,6.881,6.8885,1185700.0
2008-12-01 12:00:00,9.07,9.09,8.98,8.99,1154700.0,6.8885,6.9037,6.8202,6.8278,1154700.0
2008-12-01 12:30:00,8.99,9.03,8.95,8.96,565200.0,6.8278,6.8582,6.7974,6.805,565200.0
2008-12-01 13:00:00,8.95,9.01,8.95,8.97,546700.0,6.7974,6.843,6.7974,6.8126,546700.0
2008-12-01 13:30:00,8.97,9.03,8.94,8.98,838100.0,6.8126,6.8582,6.7898,6.8202,838100.0
2008-12-01 14:00:00,8.99,9.02,8.94,8.99,1175600.0,6.8278,6.8506,6.7898,6.8278,1175600.0
2008-12-01 14:30:00,8.99,9.12,8.98,9.08,1355400.0,6.8278,6.9265,6.8202,6.8961,1355400.0
2008-12-01 15:00:00,9.07,9.09,8.98,8.98,1629900.0,6.8885,6.9037,6.8202,6.8202,1629900.0
2008-12-01 15:30:00,8.98,9.0,8.83,8.9,3552200.0,6.8202,6.8354,6.7063,6.7594,3552200.0
2008-12-02 09:30:00,9.01,9.04,8.61,8.74,1741800.0,6.843,6.8658,6.5392,6.6379,1741800.0
2008-12-02 10:00:00,8.74,9.01,8.72,8.92,1661800.0,6.6379,6.843,6.6227,6.7746,1661800.0
2008-12-02 10:30:00,8.92,9.02,8.89,8.96,987100.0,6.7746,6.8506,6.7518,6.805,987100.0
2008-12-02 11:00:00,8.95,9.01,8.87,9.0,975200.0,6.7974,6.843,6.7366,6.8354,975200.0
2008-12-02 11:30:00,9.0,9.04,8.9,9.01,498500.0,6.8354,6.8658,6.7594,6.843,498500.0
2008-12-02 12:00:00,9.01,9.14,9.0,9.12,1271400.0,6.843,6.9417,6.8354,6.9265,1271400.0
2008-12-02 12:30:00,9.13,9.14,8.99,9.06,807900.0,6.9341,6.9417,6.8278,6.881,807900.0
2008-12-02 13:00:00,9.05,9.07,9.01,9.02,539200.0,6.8734,6.8885,6.843,6.8506,539200.0
2008-12-02 13:30:00,9.03,9.03,8.84,8.87,700100.0,6.8582,6.8582,6.7139,6.7366,700100.0
2008-12-02 14:00:00,8.87,8.89,8.72,8.74,1205700.0,6.7366,6.7518,6.6227,6.6379,1205700.0
2008-12-02 14:30:00,8.75,8.85,8.73,8.84,1721200.0,6.6455,6.7215,6.6303,6.7139,1721200.0
2008-12-02 15:00:00,8.84,8.98,8.72,8.91,1308500.0,6.7139,6.8202,6.6227,6.767,1308500.0
2008-12-02 15:30:00,8.9,8.99,8.8,8.99,2393400.0,6.7594,6.8278,6.6835,6.8278,2393400.0
2008-12-03 09:30:00,8.76,8.96,8.63,8.65,1574200.0,6.6531,6.805,6.5544,6.5696,1574200.0
2008-12-03 10:00:00,8.65,8.99,8.57,8.99,1539500.0,6.5696,6.8278,6.5088,6.8278,1539500.0
2008-12-03 10:30:00,8.99,9.24,8.97,9.21,1488100.0,6.8278,7.0177,6.8126,6.9949,1488100.0
2008-12-03 11:00:00,9.21,9.35,9.21,9.27,1451200.0,6.9949,7.1012,6.9949,7.0404,1451200.0
2008-12-03 11:30:00,9.28,9.38,9.24,9.38,836100.0,7.048,7.124,7.0177,7.124,836100.0
2008-12-03 12:00:00,9.38,9.38,9.13,9.14,1001200.0,7.124,7.124,6.9341,6.9417,1001200.0
2008-12-03 12:30:00,9.15,9.18,9.08,9.14,623700.0,6.9493,6.9721,6.8961,6.9417,623700.0
2008-12-03 13:00:00,9.15,9.17,9.05,9.06,350000.0,6.9493,6.9645,6.8734,6.881,350000.0
2008-12-03 13:30:00,9.06,9.06,8.94,8.98,766500.0,6.881,6.881,6.7898,6.8202,766500.0
2008-12-03 14:00:00,8.97,9.07,8.92,9.05,1034800.0,6.8126,6.8885,6.7746,6.8734,1034800.0
2008-12-03 14:30:00,9.05,9.2,9.05,9.14,972400.0,6.8734,6.9873,6.8734,6.9417,972400.0
2008-12-03 15:00:00,9.15,9.17,9.06,9.17,1423300.0,6.9493,6.9645,6.881,6.9645,1423300.0
2008-12-03 15:30:00,9.17,9.33,9.11,9.3,3294000.0,6.9645,7.086,6.9189,7.0632,3294000.0
2008-12-04 09:30:00,9.37,10.04,9.35,9.96,3294300.0,7.1164,7.6252,7.1012,7.5645,3294300.0
2008-12-04 10:00:00,9.96,10.05,9.73,9.84,2814400.0,7.5645,7.6328,7.3898,7.4734,2814400.0
2008-12-04 10:30:00,9.85,10.04,9.82,10.03,2007900.0,7.4809,7.6252,7.4582,7.6177,2007900.0
2008-12-04 11:00:00,10.03,10.03,9.83,9.91,1242900.0,7.6177,7.6177,7.4658,7.5265,1242900.0
2008-12-04 11:30:00,9.9,9.9,9.76,9.81,928800.0,7.5189,7.5189,7.4126,7.4506,928800.0
2008-12-04 12:00:00,9.8,9.81,9.64,9.66,1079100.0,7.443,7.4506,7.3215,7.3366,1079100.0
2008-12-04 12:30:00,9.65,9.68,9.61,9.65,656900.0,7.329,7.3518,7.2987,7.329,656900.0
2008-12-04 13:00:00,9.64,9.67,9.6,9.61,562900.0,7.3215,7.3442,7.2911,7.2987,562900.0
2008-12-04 13:30:00,9.61,9.74,9.6,9.72,1661900.0,7.2987,7.3974,7.2911,7.3822,1661900.0
2008-12-04 14:00:00,9.72,9.78,9.68,9.73,1948600.0,7.3822,7.4278,7.3518,7.3898,1948600.0
2008-12-04 14:30:00,9.74,9.81,9.67,9.7,1596800.0,7.3974,7.4506,7.3442,7.367,1596800.0
2008-12-04 15:00:00,9.7,9.71,9.33,9.34,2630400.0,7.367,7.3746,7.086,7.0936,2630400.0
2008-12-04 15:30:00,9.33,9.54,9.29,9.54,5364700.0,7.086,7.2455,7.0556,7.2455,5364700.0
2008-12-05 09:30:00,9.41,9.74,9.31,9.31,3099100.0,7.1468,7.3974,7.0708,7.0708,3099100.0
2008-12-05 10:00:00,9.31,9.42,9.13,9.31,3436200.0,7.0708,7.1544,6.9341,7.0708,3436200.0
2008-12-05 10:30:00,9.31,9.42,9.16,9.39,1248500.0,7.0708,7.1544,6.9569,7.1316,1248500.0
2008-12-05 11:00:00,9.39,9.45,9.35,9.35,674000.0,7.1316,7.1772,7.1012,7.1012,674000.0
2008-12-05 11:30:00,9.35,9.41,9.32,9.35,761900.0,7.1012,7.1468,7.0784,7.1012,761900.0
2008-12-05 12:00:00,9.35,9.48,9.31,9.46,1241100.0,7.1012,7.1999,7.0708,7.1847,1241100.0
2008-12-05 12:30:00,9.46,9.48,9.4,9.43,838700.0,7.1847,7.1999,7.1392,7.162,838700.0
2008-12-05 13:00:00,9.42,9.57,9.42,9.52,707600.0,7.1544,7.2683,7.1544,7.2303,707600.0
2008-12-05 13:30:00,9.52,9.77,9.52,9.73,1463900.0,7.2303,7.4202,7.2303,7.3898,1463900.0
2008-12-05 14:00:00,9.73,9.78,9.59,9.62,1217700.0,7.3898,7.4278,7.2835,7.3063,1217700.0
2008-12-05 14:30:00,9.61,9.88,9.61,9.79,1752400.0,7.2987,7.5037,7.2987,7.4354,1752400.0
2008-12-05 15:00:00,9.79,9.93,9.72,9.87,2024400.0,7.4354,7.5417,7.3822,7.4961,2024400.0
2008-12-05 15:30:00,9.88,10.01,9.87,10.0,3833200.0,7.5037,7.6025,7.4961,7.5949,3833200.0
2008-12-08 09:30:00,10.11,10.11,9.76,9.8,1979700.0,7.6784,7.6784,7.4126,7.443,1979700.0
2008-12-08 10:00:00,9.8,9.88,9.76,9.88,1433200.0,7.443,7.5037,7.4126,7.5037,1433200.0
2008-12-08 10:30:00,9.88,10.0,9.85,9.95,1941600.0,7.5037,7.5949,7.4809,7.5569,1941600.0
2008-12-08 11:00:00,9.96,9.98,9.82,9.82,1042600.0,7.5645,7.5797,7.4582,7.4582,1042600.0
2008-12-08 11:30:00,9.82,9.89,9.78,9.89,1011600.0,7.4582,7.5113,7.4278,7.5113,1011600.0
2008-12-08 12:00:00,9.89,9.9,9.84,9.87,800900.0,7.5113,7.5189,7.4734,7.4961,800900.0
2008-12-08 12:30:00,9.88,9.89,9.81,9.82,804300.0,7.5037,7.5113,7.4506,7.4582,804300.0
2008-12-08 13:00:00,9.82,9.87,9.78,9.81,762000.0,7.4582,7.4961,7.4278,7.4506,762000.0
2008-12-08 13:30:00,9.81,9.84,9.75,9.81,1243100.0,7.4506,7.4734,7.405,7.4506,1243100.0
2008-12-08 14:00:00,9.8,9.98,9.8,9.93,1119600.0,7.443,7.5797,7.443,7.5417,1119600.0
2008-12-08 14:30:00,9.93,10.03,9.89,10.03,1605300.0,7.5417,7.6177,7.5113,7.6177,1605300.0
2008-12-08 15:00:00,10.02,10.04,9.99,10.02,1632000.0,7.6101,7.6252,7.5873,7.6101,1632000.0
2008-12-08 15:30:00,10.01,10.05,9.98,10.02,4858000.0,7.6025,7.6328,7.5797,7.6101,4858000.0
2008-12-09 09:30:00,9.76,10.52,9.62,10.4,4031400.0,7.4126,7.9898,7.3063,7.8987,4031400.0
2008-12-09 10:00:00,10.41,10.65,10.4,10.54,2277000.0,7.9063,8.0885,7.8987,8.005,2277000.0
2008-12-09 10:30:00,10.55,10.83,10.55,10.75,2288400.0,8.0126,8.2252,8.0126,8.1645,2288400.0
2008-12-09 11:00:00,10.77,10.78,10.5,10.53,1581100.0,8.1797,8.1873,7.9746,7.9974,1581100.0
2008-12-09 11:30:00,10.53,10.58,10.45,10.5,1100500.0,7.9974,8.0354,7.9366,7.9746,1100500.0
2008-12-09 12:00:00,10.5,10.62,10.49,10.55,679100.0,7.9746,8.0658,7.967,8.0126,679100.0
2008-12-09 12:30:00,10.55,10.67,10.48,10.48,1050200.0,8.0126,8.1037,7.9594,7.9594,1050200.0
2008-12-09 13:00:00,10.49,10.54,10.35,10.35,937000.0,7.967,8.005,7.8607,7.8607,937000.0
2008-12-09 13:30:00,10.35,10.42,10.29,10.39,736800.0,7.8607,7.9139,7.8151,7.8911,736800.0
2008-12-09 14:00:00,10.38,10.39,10.17,10.21,971800.0,7.8835,7.8911,7.724,7.7544,971800.0
2008-12-09 14:30:00,10.2,10.38,10.08,10.35,1282100.0,7.7468,7.8835,7.6556,7.8607,1282100.0
2008-12-09 15:00:00,10.35,10.49,10.26,10.29,2040700.0,7.8607,7.967,7.7923,7.8151,2040700.0
2008-12-09 15:30:00,10.28,10.37,10.23,10.31,2218500.0,7.8075,7.8759,7.7696,7.8303,2218500.0
2008-12-10 09:30:00,10.37,10.51,10.2,10.38,959500.0,7.8759,7.9822,7.7468,7.8835,959500.0
2008-12-10 10:00:00,10.38,10.75,10.37,10.69,2574900.0,7.8835,8.1645,7.8759,8.1189,2574900.0
2008-12-10 10:30:00,10.69,10.78,10.55,10.59,1947300.0,8.1189,8.1873,8.0126,8.043,1947300.0
2008-12-10 11:00:00,10.59,10.8,10.59,10.66,1175600.0,8.043,8.2025,8.043,8.0961,1175600.0
2008-12-10 11:30:00,10.66,10.74,10.56,10.73,1024100.0,8.0961,8.1569,8.0202,8.1493,1024100.0
2008-12-10 12:00:00,10.74,10.8,10.54,10.57,1273400.0,8.1569,8.2025,8.005,8.0278,1273400.0
2008-12-10 12:30:00,10.57,10.58,10.44,10.47,909000.0,8.0278,8.0354,7.929,7.9518,909000.0
2008-12-10 13:00:00,10.47,10.63,10.46,10.54,853500.0,7.9518,8.0733,7.9442,8.005,853500.0
2008-12-10 13:30:00,10.54,10.55,10.31,10.34,685400.0,8.005,8.0126,7.8303,7.8531,685400.0
2008-12-10 14:00:00,10.34,10.37,10.22,10.27,813700.0,7.8531,7.8759,7.762,7.7999,813700.0
2008-12-10 14:30:00,10.27,10.46,10.25,10.37,1052800.0,7.7999,7.9442,7.7847,7.8759,1052800.0
2008-12-10 15:00:00,10.37,10.48,10.35,10.46,846300.0,7.8759,7.9594,7.8607,7.9442,846300.0
2008-12-10 15:30:00,10.46,10.46,10.31,10.35,1824800.0,7.9442,7.9442,7.8303,7.8607,1824800.0
2008-12-11 09:30:00,10.26,10.44,10.06,10.4,1756300.0,7.7923,7.929,7.6404,7.8987,1756300.0
2008-12-11 10:00:00,10.41,10.58,10.34,10.55,1758000.0,7.9063,8.0354,7.8531,8.0126,1758000.0
2008-12-11 10:30:00,10.55,10.63,10.41,10.51,1714000.0,8.0126,8.0733,7.9063,7.9822,1714000.0
2008-12-11 11:00:00,10.51,10.55,10.39,10.41,1104700.0,7.9822,8.0126,7.8911,7.9063,1104700.0
2008-12-11 11:30:00,10.42,10.55,10.41,10.55,853300.0,7.9139,8.0126,7.9063,8.0126,853300.0
2008-12-11 12:00:00,10.55,10.62,10.51,10.51,579100.0,8.0126,8.0658,7.9822,7.9822,579100.0
2008-12-11 12:30:00,10.51,10.55,10.46,10.54,672100.0,7.9822,8.0126,7.9442,8.005,672100.0
2008-12-11 13:00:00,10.54,10.54,10.29,10.34,1097100.0,8.005,8.005,7.8151,7.8531,1097100.0
2008-12-11 13:30:00,10.34,10.45,10.34,10.38,569600.0,7.8531,7.9366,7.8531,7.8835,569600.0
2008-12-11 14:00:00,10.39,10.42,10.24,10.28,815100.0,7.8911,7.9139,7.7771,7.8075,815100.0
2008-12-11 14:30:00,10.29,10.32,10.05,10.09,1236000.0,7.8151,7.8379,7.6328,7.6632,1236000.0
2008-12-11 15:00:00,10.08,10.18,10.01,10.15,1289700.0,7.6556,7.7316,7.6025,7.7088,1289700.0
2008-12-11 15:30:00,10.16,10.17,10.0,10.06,2240100.0,7.7164,7.724,7.5949,7.6404,2240100.0
2008-12-12 09:30:00,9.8,10.11,9.79,10.02,1764300.0,7.443,7.6784,7.4354,7.6101,1764300.0
2008-12-12 10:00:00,10.01,10.08,9.98,10.03,2515000.0,7.6025,7.6556,7.5797,7.6177,2515000.0
2008-12-12 10:30:00,10.03,10.28,9.98,10.27,1672400.0,7.6177,7.8075,7.5797,7.7999,1672400.0
2008-12-12 11:00:00,10.26,10.29,10.1,10.12,673000.0,7.7923,7.8151,7.6708,7.686,673000.0
2008-12-12 11:30:00,10.13,10.17,10.04,10.1,663500.0,7.6936,7.724,7.6252,7.6708,663500.0
2008-12-12 12:00:00,10.1,10.25,10.09,10.17,720300.0,7.6708,7.7847,7.6632,7.724,720300.0
2008-12-12 12:30:00,10.17,10.39,10.14,10.33,844300.0,7.724,7.8911,7.7012,7.8455,844300.0
2008-12-12 13:00:00,10.33,10.35,10.23,10.25,745900.0,7.8455,7.8607,7.7696,7.7847,745900.0
2008-12-12 13:30:00,10.26,10.27,10.13,10.23,674900.0,7.7923,7.7999,7.6936,7.7696,674900.0
2008-12-12 14:00:00,10.22,10.35,10.2,10.25,649600.0,7.762,7.8607,7.7468,7.7847,649600.0
2008-12-12 14:30:00,10.24,10.42,10.15,10.42,920300.0,7.7771,7.9139,7.7088,7.9139,920300.0
2008-12-12 15:00:00,10.42,10.49,10.3,10.38,1716800.0,7.9139,7.967,7.8227,7.8835,1716800.0
2008-12-12 15:30:00,10.37,10.48,10.31,10.41,2729000.0,7.8759,7.9594,7.8303,7.9063,2729000.0
2008-12-15 09:30:00,10.45,10.57,10.2,10.21,1716400.0,7.9366,8.0278,7.7468,7.7544,1716400.0
2008-12-15 10:00:00,10.2,10.25,10.07,10.12,1050100.0,7.7468,7.7847,7.648,7.686,1050100.0
2008-12-15 10:30:00,10.12,10.15,9.98,10.01,1325900.0,7.686,7.7088,7.5797,7.6025,1325900.0
2008-12-15 11:00:00,10.0,10.08,10.0,10.07,1034100.0,7.5949,7.6556,7.5949,7.648,1034100.0
2008-12-15 11:30:00,10.07,10.08,10.0,10.02,872500.0,7.648,7.6556,7.5949,7.6101,872500.0
2008-12-15 12:00:00,10.01,10.13,10.0,10.11,647100.0,7.6025,7.6936,7.5949,7.6784,647100.0
2008-12-15 12:30:00,10.1,10.13,10.08,10.1,833900.0,7.6708,7.6936,7.6556,7.6708,833900.0
2008-12-15 13:00:00,10.09,10.18,10.09,10.17,653600.0,7.6632,7.7316,7.6632,7.724,653600.0
2008-12-15 13:30:00,10.17,10.23,10.16,10.22,969300.0,7.724,7.7696,7.7164,7.762,969300.0
2008-12-15 14:00:00,10.22,10.3,10.18,10.21,1940200.0,7.762,7.8227,7.7316,7.7544,1940200.0
2008-12-15 14:30:00,10.2,10.28,10.19,10.19,1296200.0,7.7468,7.8075,7.7392,7.7392,1296200.0
2008-12-15 15:00:00,10.19,10.24,10.0,10.07,2731500.0,7.7392,7.7771,7.5949,7.648,2731500.0
2008-12-15 15:30:00,10.06,10.3,10.06,10.2,3018500.0,7.6404,7.8227,7.6404,7.7468,3018500.0
2008-12-16 09:30:00,10.29,10.55,10.26,10.43,2423600.0,7.8151,8.0126,7.7923,7.9214,2423600.0
2008-12-16 10:00:00,10.43,10.59,10.41,10.46,974200.0,7.9214,8.043,7.9063,7.9442,974200.0
2008-12-16 10:30:00,10.46,10.51,10.45,10.48,1179100.0,7.9442,7.9822,7.9366,7.9594,1179100.0
2008-12-16 11:00:00,10.49,10.5,10.44,10.49,439500.0,7.967,7.9746,7.929,7.967,439500.0
2008-12-16 11:30:00,10.49,10.53,10.45,10.48,1824600.0,7.967,7.9974,7.9366,7.9594,1824600.0
2008-12-16 12:00:00,10.48,10.51,10.46,10.5,1438100.0,7.9594,7.9822,7.9442,7.9746,1438100.0
2008-12-16 12:30:00,10.5,10.51,10.47,10.48,1407000.0,7.9746,7.9822,7.9518,7.9594,1407000.0
2008-12-16 13:00:00,10.49,10.49,10.39,10.4,1347700.0,7.967,7.967,7.8911,7.8987,1347700.0
2008-12-16 13:30:00,10.4,10.4,10.29,10.29,1685700.0,7.8987,7.8987,7.8151,7.8151,1685700.0
2008-12-16 14:00:00,10.29,10.49,10.26,10.39,1895300.0,7.8151,7.967,7.7923,7.8911,1895300.0
2008-12-16 14:30:00,10.4,10.57,10.35,10.5,2475200.0,7.8987,8.0278,7.8607,7.9746,2475200.0
2008-12-16 15:00:00,10.5,10.6,10.44,10.58,3415200.0,7.9746,8.0506,7.929,8.0354,3415200.0
2008-12-16 15:30:00,10.58,10.75,10.5,10.71,5062400.0,8.0354,8.1645,7.9746,8.1341,5062400.0
2008-12-17 09:30:00,10.55,10.66,10.51,10.57,1580500.0,8.0126,8.0961,7.9822,8.0278,1580500.0
2008-12-17 10:00:00,10.57,10.58,10.32,10.43,1517400.0,8.0278,8.0354,7.8379,7.9214,1517400.0
2008-12-17 10:30:00,10.43,10.59,10.39,10.57,755400.0,7.9214,8.043,7.8911,8.0278,755400.0
2008-12-17 11:00:00,10.58,10.61,10.49,10.51,851500.0,8.0354,8.0582,7.967,7.9822,851500.0
2008-12-17 11:30:00,10.51,10.63,10.49,10.59,1238300.0,7.9822,8.0733,7.967,8.043,1238300.0
2008-12-17 12:00:00,10.58,10.74,10.58,10.72,1041900.0,8.0354,8.1569,8.0354,8.1417,1041900.0
2008-12-17 12:30:00,10.71,10.78,10.67,10.75,721200.0,8.1341,8.1873,8.1037,8.1645,721200.0
2008-12-17 13:00:00,10.75,10.77,10.66,10.67,1183800.0,8.1645,8.1797,8.0961,8.1037,1183800.0
2008-12-17 13:30:00,10.66,10.75,10.66,10.68,1388600.0,8.0961,8.1645,8.0961,8.1113,1388600.0
2008-12-17 14:00:00,10.68,10.77,10.65,10.66,1158700.0,8.1113,8.1797,8.0885,8.0961,1158700.0
2008-12-17 14:30:00,10.65,10.77,10.57,10.77,1669100.0,8.0885,8.1797,8.0278,8.1797,1669100.0
2008-12-17 15:00:00,10.76,10.85,10.7,10.75,1698900.0,8.1721,8.2404,8.1265,8.1645,1698900.0
2008-12-17 15:30:00,10.74,10.77,10.67,10.67,2603900.0,8.1569,8.1797,8.1037,8.1037,2603900.0
2008-12-18 09:30:00,10.64,10.73,10.33,10.4,1704400.0,8.0809,8.1493,7.8455,7.8987,1704400.0
2008-12-18 10:00:00,10.41,10.51,10.31,10.4,1182900.0,7.9063,7.9822,7.8303,7.8987,1182900.0
2008-12-18 10:30:00,10.4,10.43,10.35,10.36,706800.0,7.8987,7.9214,7.8607,7.8683,706800.0
2008-12-18 11:00:00,10.36,10.38,10.21,10.24,910500.0,7.8683,7.8835,7.7544,7.7771,910500.0
2008-12-18 11:30:00,10.24,10.3,10.21,10.29,391800.0,7.7771,7.8227,7.7544,7.8151,391800.0
2008-12-18 12:00:00,10.29,10.33,10.22,10.23,501500.0,7.8151,7.8455,7.762,7.7696,501500.0
2008-12-18 12:30:00,10.22,10.23,10.11,10.14,707500.0,7.762,7.7696,7.6784,7.7012,707500.0
2008-12-18 13:00:00,10.13,10.16,10.12,10.13,273000.0,7.6936,7.7164,7.686,7.6936,273000.0
2008-12-18 13:30:00,10.14,10.14,10.07,10.12,459500.0,7.7012,7.7012,7.648,7.686,459500.0
2008-12-18 14:00:00,10.12,10.14,10.03,10.06,515200.0,7.686,7.7012,7.6177,7.6404,515200.0
2008-12-18 14:30:00,10.05,10.14,10.03,10.1,851900.0,7.6328,7.7012,7.6177,7.6708,851900.0
2008-12-18 15:00:00,10.1,10.11,9.99,10.01,1630600.0,7.6708,7.6784,7.5873,7.6025,1630600.0
2008-12-18 15:30:00,10.01,10.15,10.0,10.09,2724800.0,7.6025,7.7088,7.5949,7.6632,2724800.0
2008-12-19 09:30:00,10.16,10.49,10.15,10.36,5146500.0,7.7164,7.967,7.7088,7.8683,5146500.0
2008-12-19 10:00:00,10.36,10.49,10.36,10.43,1817100.0,7.8683,7.967,7.8683,7.9214,1817100.0
2008-12-19 10:30:00,10.43,10.51,10.4,10.43,998200.0,7.9214,7.9822,7.8987,7.9214,998200.0
2008-12-19 11:00:00,10.44,10.45,10.21,10.21,1307000.0,7.929,7.9366,7.7544,7.7544,1307000.0
2008-12-19 11:30:00,10.21,10.25,10.1,10.11,789000.0,7.7544,7.7847,7.6708,7.6784,789000.0
2008-12-19 12:00:00,10.1,10.18,10.05,10.17,935600.0,7.6708,7.7316,7.6328,7.724,935600.0
2008-12-19 12:30:00,10.17,10.22,10.15,10.17,665100.0,7.724,7.762,7.7088,7.724,665100.0
2008-12-19 13:00:00,10.16,10.22,10.15,10.21,360900.0,7.7164,7.762,7.7088,7.7544,360900.0
2008-12-19 13:30:00,10.21,10.24,10.14,10.18,528100.0,7.7544,7.7771,7.7012,7.7316,528100.0
2008-12-19 14:00:00,10.18,10.24,10.1,10.15,444700.0,7.7316,7.7771,7.6708,7.7088,444700.0
2008-12-19 14:30:00,10.15,10.22,10.11,10.14,624800.0,7.7088,7.762,7.6784,7.7012,624800.0
2008-12-19 15:00:00,10.14,10.15,10.06,10.12,1020900.0,7.7012,7.7088,7.6404,7.686,1020900.0
2008-12-19 15:30:00,10.13,10.18,10.1,10.13,1830200.0,7.6936,7.7316,7.6708,7.6936,1830200.0
2008-12-22 09:30:00,10.01,10.14,9.93,10.02,1396600.0,7.6025,7.7012,7.5417,7.6101,1396600.0
2008-12-22 10:00:00,10.02,10.03,10.0,10.0,663200.0,7.6101,7.6177,7.5949,7.5949,663200.0
2008-12-22 10:30:00,10.0,10.11,10.0,10.09,896400.0,7.5949,7.6784,7.5949,7.6632,896400.0
2008-12-22 11:00:00,10.09,10.11,10.04,10.05,416900.0,7.6632,7.6784,7.6252,7.6328,416900.0
2008-12-22 11:30:00,10.05,10.06,10.0,10.03,489500.0,7.6328,7.6404,7.5949,7.6177,489500.0
2008-12-22 12:00:00,10.02,10.03,10.0,10.0,384500.0,7.6101,7.6177,7.5949,7.5949,384500.0
2008-12-22 12:30:00,10.01,10.07,9.99,10.05,611300.0,7.6025,7.648,7.5873,7.6328,611300.0
2008-12-22 13:00:00,10.04,10.06,10.01,10.04,822600.0,7.6252,7.6404,7.6025,7.6252,822600.0
2008-12-22 13:30:00,10.03,10.04,9.99,10.0,566800.0,7.6177,7.6252,7.5873,7.5949,566800.0
2008-12-22 14:00:00,10.01,10.02,10.0,10.0,862300.0,7.6025,7.6101,7.5949,7.5949,862300.0
2008-12-22 14:30:00,10.0,10.03,10.0,10.01,876300.0,7.5949,7.6177,7.5949,7.6025,876300.0
2008-12-22 15:00:00,10.0,10.02,9.96,9.98,1773900.0,7.5949,7.6101,7.5645,7.5797,1773900.0
2008-12-22 15:30:00,9.98,10.18,9.96,10.15,2630900.0,7.5797,7.7316,7.5645,7.7088,2630900.0
2008-12-23 09:30:00,10.24,10.24,10.01,10.07,1041900.0,7.7771,7.7771,7.6025,7.648,1041900.0
2008-12-23 10:00:00,10.06,10.08,9.95,10.03,795200.0,7.6404,7.6556,7.5569,7.6177,795200.0
2008-12-23 10:30:00,10.03,10.05,9.98,9.98,478100.0,7.6177,7.6328,7.5797,7.5797,478100.0
2008-12-23 11:00:00,9.98,9.99,9.85,9.87,747200.0,7.5797,7.5873,7.4809,7.4961,747200.0
2008-12-23 11:30:00,9.86,9.89,9.75,9.75,842300.0,7.4885,7.5113,7.405,7.405,842300.0
2008-12-23 12:00:00,9.75,9.76,9.68,9.69,594500.0,7.405,7.4126,7.3518,7.3594,594500.0
2008-12-23 12:30:00,9.7,9.77,9.65,9.75,1037000.0,7.367,7.4202,7.329,7.405,1037000.0
2008-12-23 13:00:00,9.75,9.77,9.72,9.76,769600.0,7.405,7.4202,7.3822,7.4126,769600.0
2008-12-23 13:30:00,9.76,9.8,9.71,9.78,653300.0,7.4126,7.443,7.3746,7.4278,653300.0
2008-12-23 14:00:00,9.78,9.8,9.76,9.77,387400.0,7.4278,7.443,7.4126,7.4202,387400.0
2008-12-23 14:30:00,9.78,9.79,9.71,9.74,817700.0,7.4278,7.4354,7.3746,7.3974,817700.0
2008-12-23 15:00:00,9.73,9.8,9.7,9.78,753500.0,7.3898,7.443,7.367,7.4278,753500.0
2008-12-23 15:30:00,9.77,9.81,9.72,9.72,1992200.0,7.4202,7.4506,7.3822,7.3822,1992200.0
2008-12-24 09:30:00,9.77,9.87,9.7,9.84,494200.0,7.4202,7.4961,7.367,7.4734,494200.0
2008-12-24 10:00:00,9.84,9.84,9.71,9.72,545100.0,7.4734,7.4734,7.3746,7.3822,545100.0
2008-12-24 10:30:00,9.71,9.76,9.69,9.75,344400.0,7.3746,7.4126,7.3594,7.405,344400.0
2008-12-24 11:00:00,9.76,9.76,9.69,9.71,404200.0,7.4126,7.4126,7.3594,7.3746,404200.0
2008-12-24 11:30:00,9.71,9.79,9.71,9.78,200700.0,7.3746,7.4354,7.3746,7.4278,200700.0
2008-12-24 12:00:00,9.78,9.84,9.77,9.82,342200.0,7.4278,7.4734,7.4202,7.4582,342200.0
2008-12-24 12:30:00,9.82,9.88,9.79,9.82,593600.0,7.4582,7.5037,7.4354,7.4582,593600.0
2008-12-26 09:30:00,9.81,9.95,9.7,9.7,406200.0,7.4506,7.5569,7.367,7.367,406200.0
2008-12-26 10:00:00,9.7,9.74,9.67,9.67,494100.0,7.367,7.3974,7.3442,7.3442,494100.0
2008-12-26 10:30:00,9.67,9.68,9.57,9.57,500600.0,7.3442,7.3518,7.2683,7.2683,500600.0
2008-12-26 11:00:00,9.57,9.6,9.53,9.53,418000.0,7.2683,7.2911,7.2379,7.2379,418000.0
2008-12-26 11:30:00,9.53,9.56,9.52,9.54,260000.0,7.2379,7.2607,7.2303,7.2455,260000.0
2008-12-26 12:00:00,9.54,9.61,9.54,9.58,323700.0,7.2455,7.2987,7.2455,7.2759,323700.0
2008-12-26 12:30:00,9.57,9.64,9.57,9.57,451400.0,7.2683,7.3215,7.2683,7.2683,451400.0
2008-12-26 13:00:00,9.57,9.6,9.53,9.54,320500.0,7.2683,7.2911,7.2379,7.2455,320500.0
2008-12-26 13:30:00,9.55,9.58,9.54,9.58,202400.0,7.2531,7.2759,7.2455,7.2759,202400.0
2008-12-26 14:00:00,9.57,9.61,9.57,9.6,229300.0,7.2683,7.2987,7.2683,7.2911,229300.0
2008-12-26 14:30:00,9.6,9.66,9.6,9.65,462700.0,7.2911,7.3366,7.2911,7.329,462700.0
2008-12-26 15:00:00,9.65,9.7,9.65,9.68,370700.0,7.329,7.367,7.329,7.3518,370700.0
2008-12-26 15:30:00,9.68,9.71,9.65,9.68,1126600.0,7.3518,7.3746,7.329,7.3518,1126600.0
2008-12-29 09:30:00,9.7,9.74,9.66,9.67,496000.0,7.367,7.3974,7.3366,7.3442,496000.0
2008-12-29 10:00:00,9.67,9.68,9.62,9.64,1377200.0,7.3442,7.3518,7.3063,7.3215,1377200.0
2008-12-29 10:30:00,9.64,9.65,9.58,9.59,646700.0,7.3215,7.329,7.2759,7.2835,646700.0
2008-12-29 11:00:00,9.6,9.62,9.59,9.61,631100.0,7.2911,7.3063,7.2835,7.2987,631100.0
2008-12-29 11:30:00,9.61,9.67,9.61,9.65,442100.0,7.2987,7.3442,7.2987,7.329,442100.0
2008-12-29 12:00:00,9.66,9.71,9.65,9.68,538500.0,7.3366,7.3746,7.329,7.3518,538500.0
2008-12-29 12:30:00,9.68,9.69,9.67,9.67,524000.0,7.3518,7.3594,7.3442,7.3442,524000.0
2008-12-29 13:00:00,9.67,9.69,9.67,9.68,443800.0,7.3442,7.3594,7.3442,7.3518,443800.0
2008-12-29 13:30:00,9.68,9.75,9.68,9.74,651300.0,7.3518,7.405,7.3518,7.3974,651300.0
2008-12-29 14:00:00,9.75,9.78,9.74,9.76,731500.0,7.405,7.4278,7.3974,7.4126,731500.0
2008-12-29 14:30:00,9.76,9.77,9.75,9.75,513000.0,7.4126,7.4202,7.405,7.405,513000.0
2008-12-29 15:00:00,9.75,9.79,9.75,9.75,638600.0,7.405,7.4354,7.405,7.405,638600.0
2008-12-29 15:30:00,9.75,9.81,9.75,9.8,1740000.0,7.405,7.4506,7.405,7.443,1740000.0
2008-12-30 09:30:00,9.8,10.01,9.75,9.98,890500.0,7.443,7.6025,7.405,7.5797,890500.0
2008-12-30 10:00:00,9.97,10.07,9.87,10.04,915200.0,7.5721,7.648,7.4961,7.6252,915200.0
2008-12-30 10:30:00,10.05,10.14,10.04,10.06,846200.0,7.6328,7.7012,7.6252,7.6404,846200.0
2008-12-30 11:00:00,10.07,10.09,9.97,10.08,574500.0,7.648,7.6632,7.5721,7.6556,574500.0
2008-12-30 11:30:00,10.09,10.23,10.08,10.2,669900.0,7.6632,7.7696,7.6556,7.7468,669900.0
2008-12-30 12:00:00,10.21,10.25,10.14,10.16,612800.0,7.7544,7.7847,7.7012,7.7164,612800.0
2008-12-30 12:30:00,10.16,10.17,10.07,10.12,454300.0,7.7164,7.724,7.648,7.686,454300.0
2008-12-30 13:00:00,10.11,10.12,10.03,10.07,284100.0,7.6784,7.686,7.6177,7.648,284100.0
2008-12-30 13:30:00,10.06,10.07,10.03,10.03,270500.0,7.6404,7.648,7.6177,7.6177,270500.0
2008-12-30 14:00:00,10.03,10.1,10.01,10.1,402100.0,7.6177,7.6708,7.6025,7.6708,402100.0
2008-12-30 14:30:00,10.09,10.1,10.04,10.07,268200.0,7.6632,7.6708,7.6252,7.648,268200.0
2008-12-30 15:00:00,10.07,10.08,10.04,10.08,371200.0,7.648,7.6556,7.6252,7.6556,371200.0
2008-12-30 15:30:00,10.08,10.18,10.06,10.15,1278100.0,7.6556,7.7316,7.6404,7.7088,1278100.0
2008-12-31 09:30:00,10.16,10.2,10.07,10.13,564100.0,7.7164,7.7468,7.648,7.6936,564100.0
2008-12-31 10:00:00,10.13,10.2,10.12,10.2,250500.0,7.6936,7.7468,7.686,7.7468,250500.0
2008-12-31 10:30:00,10.2,10.3,10.19,10.27,647300.0,7.7468,7.8227,7.7392,7.7999,647300.0
2008-12-31 11:00:00,10.27,10.37,10.26,10.37,485200.0,7.7999,7.8759,7.7923,7.8759,485200.0
2008-12-31 11:30:00,10.37,10.4,10.27,10.29,577900.0,7.8759,7.8987,7.7999,7.8151,577900.0
2008-12-31 12:00:00,10.29,10.3,10.25,10.27,249300.0,7.8151,7.8227,7.7847,7.7999,249300.0
2008-12-31 12:30:00,10.27,10.29,10.26,10.29,227800.0,7.7999,7.8151,7.7923,7.8151,227800.0
2008-12-31 13:00:00,10.28,10.29,10.24,10.24,267800.0,7.8075,7.8151,7.7771,7.7771,267800.0
2008-12-31 13:30:00,10.24,10.29,10.24,10.29,188300.0,7.7771,7.8151,7.7771,7.8151,188300.0
2008-12-31 14:00:00,10.29,10.32,10.25,10.26,339900.0,7.8151,7.8379,7.7847,7.7923,339900.0
2008-12-31 14:30:00,10.27,10.29,10.22,10.27,353400.0,7.7999,7.8151,7.762,7.7999,353400.0
2008-12-31 15:00:00,10.28,10.29,10.15,10.18,952900.0,7.8075,7.8151,7.7088,7.7316,952900.0
2008-12-31 15:30:00,10.18,10.22,10.05,10.14,2177500.0,7.7316,7.762,7.6328,7.7012,2177500.0
2009-01-02 09:30:00,10.15,10.17,10.01,10.05,664200.0,7.7088,7.724,7.6025,7.6328,664200.0
2009-01-02 10:00:00,10.06,10.19,10.03,10.19,401100.0,7.6404,7.7392,7.6177,7.7392,401100.0
2009-01-02 10:30:00,10.19,10.36,10.18,10.34,635700.0,7.7392,7.8683,7.7316,7.8531,635700.0
2009-01-02 11:00:00,10.35,10.39,10.29,10.39,375900.0,7.8607,7.8911,7.8151,7.8911,375900.0
2009-01-02 11:30:00,10.39,10.44,10.38,10.39,324500.0,7.8911,7.929,7.8835,7.8911,324500.0
2009-01-02 12:00:00,10.39,10.4,10.36,10.4,217900.0,7.8911,7.8987,7.8683,7.8987,217900.0
2009-01-02 12:30:00,10.4,10.49,10.39,10.42,714700.0,7.8987,7.967,7.8911,7.9139,714700.0
2009-01-02 13:00:00,10.42,10.5,10.4,10.5,376400.0,7.9139,7.9746,7.8987,7.9746,376400.0
2009-01-02 13:30:00,10.49,10.56,10.48,10.54,323700.0,7.967,8.0202,7.9594,8.005,323700.0
2009-01-02 14:00:00,10.53,10.62,10.53,10.61,625500.0,7.9974,8.0658,7.9974,8.0582,625500.0
2009-01-02 14:30:00,10.61,10.64,10.6,10.61,473200.0,8.0582,8.0809,8.0506,8.0582,473200.0
2009-01-02 15:00:00,10.61,10.65,10.6,10.61,662000.0,8.0582,8.0885,8.0506,8.0582,662000.0
2009-01-02 15:30:00,10.6,10.72,10.6,10.65,2612800.0,8.0506,8.1417,8.0506,8.0885,2612800.0
2009-01-05 09:30:00,10.51,10.65,10.39,10.4,1520100.0,7.9822,8.0885,7.8911,7.8987,1520100.0
2009-01-05 10:00:00,10.4,10.54,10.37,10.52,1825900.0,7.8987,8.005,7.8759,7.9898,1825900.0
2009-01-05 10:30:00,10.51,10.63,10.5,10.53,1411200.0,7.9822,8.0733,7.9746,7.9974,1411200.0
2009-01-05 11:00:00,10.53,10.57,10.44,10.48,741200.0,7.9974,8.0278,7.929,7.9594,741200.0
2009-01-05 11:30:00,10.48,10.55,10.46,10.53,1299700.0,7.9594,8.0126,7.9442,7.9974,1299700.0
2009-01-05 12:00:00,10.53,10.69,10.52,10.65,1147700.0,7.9974,8.1189,7.9898,8.0885,1147700.0
2009-01-05 12:30:00,10.65,10.66,10.57,10.61,605900.0,8.0885,8.0961,8.0278,8.0582,605900.0
2009-01-05 13:00:00,10.6,10.74,10.6,10.73,611000.0,8.0506,8.1569,8.0506,8.1493,611000.0
2009-01-05 13:30:00,10.73,10.75,10.66,10.72,966400.0,8.1493,8.1645,8.0961,8.1417,966400.0
2009-01-05 14:00:00,10.73,10.8,10.67,10.67,766100.0,8.1493,8.2025,8.1037,8.1037,766100.0
2009-01-05 14:30:00,10.67,10.7,10.6,10.65,1205800.0,8.1037,8.1265,8.0506,8.0885,1205800.0
2009-01-05 15:00:00,10.65,10.7,10.59,10.61,1125200.0,8.0885,8.1265,8.043,8.0582,1125200.0
2009-01-05 15:30:00,10.61,10.69,10.6,10.68,2159100.0,8.0582,8.1189,8.0506,8.1113,2159100.0
2009-01-06 09:30:00,10.84,11.39,10.74,11.28,3479700.0,8.2328,8.6506,8.1569,8.567,3479700.0
2009-01-06 10:00:00,11.29,11.38,11.18,11.32,3155100.0,8.5746,8.643,8.4911,8.5974,3155100.0
2009-01-06 10:30:00,11.31,11.36,11.18,11.25,2294200.0,8.5898,8.6278,8.4911,8.5442,2294200.0
2009-01-06 11:00:00,11.26,11.31,11.14,11.31,1039200.0,8.5518,8.5898,8.4607,8.5898,1039200.0
2009-01-06 11:30:00,11.31,11.35,11.27,11.29,601300.0,8.5898,8.6202,8.5594,8.5746,601300.0
2009-01-06 12:00:00,11.3,11.51,11.29,11.5,1378400.0,8.5822,8.7417,8.5746,8.7341,1378400.0
2009-01-06 12:30:00,11.51,11.57,11.45,11.56,1240400.0,8.7417,8.7873,8.6961,8.7797,1240400.0
2009-01-06 13:00:00,11.55,11.56,11.4,11.5,1268000.0,8.7721,8.7797,8.6582,8.7341,1268000.0
2009-01-06 13:30:00,11.5,11.6,11.48,11.5,1088100.0,8.7341,8.81,8.7189,8.7341,1088100.0
2009-01-06 14:00:00,11.5,11.64,11.44,11.57,1671300.0,8.7341,8.8404,8.6885,8.7873,1671300.0
2009-01-06 14:30:00,11.57,11.69,11.56,11.67,1239500.0,8.7873,8.8784,8.7797,8.8632,1239500.0
2009-01-06 15:00:00,11.67,11.71,11.51,11.58,2768600.0,8.8632,8.8936,8.7417,8.7949,2768600.0
2009-01-06 15:30:00,11.58,11.66,11.48,11.62,3816000.0,8.7949,8.8556,8.7189,8.8252,3816000.0
2009-01-07 09:30:00,11.17,11.31,10.95,11.0,2671800.0,8.4835,8.5898,8.3164,8.3544,2671800.0
2009-01-07 10:00:00,11.0,11.0,10.69,10.73,2231300.0,8.3544,8.3544,8.1189,8.1493,2231300.0
2009-01-07 10:30:00,10.73,10.88,10.7,10.84,1476200.0,8.1493,8.2632,8.1265,8.2328,1476200.0
2009-01-07 11:00:00,10.83,11.02,10.77,10.81,1323700.0,8.2252,8.3695,8.1797,8.2101,1323700.0
2009-01-07 11:30:00,10.81,10.99,10.81,10.93,817000.0,8.2101,8.3468,8.2101,8.3012,817000.0
2009-01-07 12:00:00,10.93,10.94,10.78,10.82,836000.0,8.3012,8.3088,8.1873,8.2176,836000.0
2009-01-07 12:30:00,10.82,10.85,10.76,10.78,644800.0,8.2176,8.2404,8.1721,8.1873,644800.0
2009-01-07 13:00:00,10.79,10.84,10.76,10.81,572300.0,8.1949,8.2328,8.1721,8.2101,572300.0
2009-01-07 13:30:00,10.8,10.86,10.73,10.74,1190700.0,8.2025,8.248,8.1493,8.1569,1190700.0
2009-01-07 14:00:00,10.74,10.74,10.59,10.6,1716200.0,8.1569,8.1569,8.043,8.0506,1716200.0
2009-01-07 14:30:00,10.61,10.62,10.55,10.59,1400300.0,8.0582,8.0658,8.0126,8.043,1400300.0
2009-01-07 15:00:00,10.59,10.6,10.47,10.56,1971500.0,8.043,8.0506,7.9518,8.0202,1971500.0
2009-01-07 15:30:00,10.56,10.62,10.54,10.59,5328000.0,8.0202,8.0658,8.005,8.043,5328000.0
2009-01-08 09:30:00,10.47,10.54,10.27,10.35,3243900.0,7.9518,8.005,7.7999,7.8607,3243900.0
2009-01-08 10:00:00,10.35,10.49,10.34,10.4,1979600.0,7.8607,7.967,7.8531,7.8987,1979600.0
2009-01-08 10:30:00,10.39,10.48,10.31,10.44,2862300.0,7.8911,7.9594,7.8303,7.929,2862300.0
2009-01-08 11:00:00,10.44,10.58,10.43,10.49,1784100.0,7.929,8.0354,7.9214,7.967,1784100.0
2009-01-08 11:30:00,10.49,10.5,10.4,10.44,1015900.0,7.967,7.9746,7.8987,7.929,1015900.0
2009-01-08 12:00:00,10.43,10.53,10.43,10.5,959900.0,7.9214,7.9974,7.9214,7.9746,959900.0
2009-01-08 12:30:00,10.5,10.58,10.47,10.48,1226000.0,7.9746,8.0354,7.9518,7.9594,1226000.0
2009-01-08 13:00:00,10.48,10.51,10.46,10.48,1072800.0,7.9594,7.9822,7.9442,7.9594,1072800.0
2009-01-08 13:30:00,10.48,10.55,10.44,10.54,558500.0,7.9594,8.0126,7.929,8.005,558500.0
2009-01-08 14:00:00,10.54,10.62,10.52,10.54,742400.0,8.005,8.0658,7.9898,8.005,742400.0
2009-01-08 14:30:00,10.55,10.69,10.52,10.66,1258100.0,8.0126,8.1189,7.9898,8.0961,1258100.0
2009-01-08 15:00:00,10.65,10.69,10.62,10.66,1357900.0,8.0885,8.1189,8.0658,8.0961,1357900.0
2009-01-08 15:30:00,10.66,10.76,10.61,10.74,2735100.0,8.0961,8.1721,8.0582,8.1569,2735100.0
2009-01-09 09:30:00,10.77,10.81,10.46,10.5,2572000.0,8.1797,8.2101,7.9442,7.9746,2572000.0
2009-01-09 10:00:00,10.51,10.63,10.5,10.52,1029900.0,7.9822,8.0733,7.9746,7.9898,1029900.0
2009-01-09 10:30:00,10.51,10.54,10.45,10.5,902400.0,7.9822,8.005,7.9366,7.9746,902400.0
2009-01-09 11:00:00,10.51,10.58,10.49,10.54,593900.0,7.9822,8.0354,7.967,8.005,593900.0
2009-01-09 11:30:00,10.54,10.54,10.38,10.45,1126400.0,8.005,8.005,7.8835,7.9366,1126400.0
2009-01-09 12:00:00,10.45,10.52,10.4,10.41,817800.0,7.9366,7.9898,7.8987,7.9063,817800.0
2009-01-09 12:30:00,10.41,10.46,10.37,10.4,843300.0,7.9063,7.9442,7.8759,7.8987,843300.0
2009-01-09 13:00:00,10.4,10.43,10.35,10.38,1169100.0,7.8987,7.9214,7.8607,7.8835,1169100.0
2009-01-09 13:30:00,10.39,10.48,10.37,10.42,835100.0,7.8911,7.9594,7.8759,7.9139,835100.0
2009-01-09 14:00:00,10.41,10.47,10.41,10.46,461000.0,7.9063,7.9518,7.9063,7.9442,461000.0
2009-01-09 14:30:00,10.46,10.56,10.45,10.53,1294300.0,7.9442,8.0202,7.9366,7.9974,1294300.0
2009-01-09 15:00:00,10.53,10.56,10.38,10.43,1538600.0,7.9974,8.0202,7.8835,7.9214,1538600.0
2009-01-09 15:30:00,10.43,10.49,10.33,10.37,3396900.0,7.9214,7.967,7.8455,7.8759,3396900.0
2009-01-12 09:30:00,10.35,10.44,10.22,10.38,1957300.0,7.8607,7.929,7.762,7.8835,1957300.0
2009-01-12 10:00:00,10.39,10.41,10.24,10.24,936900.0,7.8911,7.9063,7.7771,7.7771,936900.0
2009-01-12 10:30:00,10.24,10.25,10.16,10.17,1131500.0,7.7771,7.7847,7.7164,7.724,1131500.0
2009-01-12 11:00:00,10.18,10.18,10.13,10.15,1112100.0,7.7316,7.7316,7.6936,7.7088,1112100.0
2009-01-12 11:30:00,10.14,10.15,10.05,10.05,1318400.0,7.7012,7.7088,7.6328,7.6328,1318400.0
2009-01-12 12:00:00,10.05,10.07,10.03,10.03,883200.0,7.6328,7.648,7.6177,7.6177,883200.0
2009-01-12 12:30:00,10.03,10.04,9.94,9.96,1466100.0,7.6177,7.6252,7.5493,7.5645,1466100.0
2009-01-12 13:00:00,9.96,9.98,9.94,9.96,1237100.0,7.5645,7.5797,7.5493,7.5645,1237100.0
2009-01-12 13:30:00,9.96,10.11,9.96,10.02,1653100.0,7.5645,7.6784,7.5645,7.6101,1653100.0
2009-01-12 14:00:00,10.02,10.03,9.98,10.02,974600.0,7.6101,7.6177,7.5797,7.6101,974600.0
2009-01-12 14:30:00,10.02,10.02,9.95,10.0,1150700.0,7.6101,7.6101,7.5569,7.5949,1150700.0
2009-01-12 15:00:00,10.0,10.02,9.97,9.99,1156600.0,7.5949,7.6101,7.5721,7.5873,1156600.0
2009-01-12 15:30:00,9.99,10.05,9.91,9.99,3152700.0,7.5873,7.6328,7.5265,7.5873,3152700.0
2009-01-13 09:30:00,9.82,10.63,9.75,10.39,5284000.0,7.4582,8.0733,7.405,7.8911,5284000.0
2009-01-13 10:00:00,10.4,10.48,10.05,10.11,2559900.0,7.8987,7.9594,7.6328,7.6784,2559900.0
2009-01-13 10:30:00,10.11,10.27,10.05,10.25,1298400.0,7.6784,7.7999,7.6328,7.7847,1298400.0
2009-01-13 11:00:00,10.25,10.28,10.13,10.24,1331300.0,7.7847,7.8075,7.6936,7.7771,1331300.0
2009-01-13 11:30:00,10.23,10.32,10.21,10.28,1350600.0,7.7696,7.8379,7.7544,7.8075,1350600.0
2009-01-13 12:00:00,10.28,10.29,10.14,10.16,920000.0,7.8075,7.8151,7.7012,7.7164,920000.0
2009-01-13 12:30:00,10.17,10.19,10.1,10.15,1009200.0,7.724,7.7392,7.6708,7.7088,1009200.0
2009-01-13 13:00:00,10.15,10.16,10.05,10.06,760500.0,7.7088,7.7164,7.6328,7.6404,760500.0
2009-01-13 13:30:00,10.06,10.08,9.95,9.95,792100.0,7.6404,7.6556,7.5569,7.5569,792100.0
2009-01-13 14:00:00,9.95,10.02,9.92,9.95,687300.0,7.5569,7.6101,7.5341,7.5569,687300.0
2009-01-13 14:30:00,9.96,10.2,9.95,10.13,1135200.0,7.5645,7.7468,7.5569,7.6936,1135200.0
2009-01-13 15:00:00,10.13,10.15,10.0,10.14,1219800.0,7.6936,7.7088,7.5949,7.7012,1219800.0
2009-01-13 15:30:00,10.14,10.24,10.07,10.19,2567800.0,7.7012,7.7771,7.648,7.7392,2567800.0
2009-01-14 09:30:00,9.87,10.04,9.8,9.87,1422100.0,7.4961,7.6252,7.443,7.4961,1422100.0
2009-01-14 10:00:00,9.87,9.94,9.76,9.81,1251400.0,7.4961,7.5493,7.4126,7.4506,1251400.0
2009-01-14 10:30:00,9.81,9.81,9.65,9.68,1096500.0,7.4506,7.4506,7.329,7.3518,1096500.0
2009-01-14 11:00:00,9.67,9.68,9.58,9.68,898100.0,7.3442,7.3518,7.2759,7.3518,898100.0
2009-01-14 11:30:00,9.68,9.79,9.64,9.78,906900.0,7.3518,7.4354,7.3215,7.4278,906900.0
2009-01-14 12:00:00,9.78,9.79,9.7,9.73,519400.0,7.4278,7.4354,7.367,7.3898,519400.0
2009-01-14 12:30:00,9.72,9.74,9.65,9.73,475400.0,7.3822,7.3974,7.329,7.3898,475400.0
2009-01-14 13:00:00,9.73,9.76,9.68,9.68,671800.0,7.3898,7.4126,7.3518,7.3518,671800.0
2009-01-14 13:30:00,9.68,9.72,9.66,9.68,497200.0,7.3518,7.3822,7.3366,7.3518,497200.0
2009-01-14 14:00:00,9.68,9.74,9.65,9.7,739800.0,7.3518,7.3974,7.329,7.367,739800.0
2009-01-14 14:30:00,9.7,9.81,9.69,9.77,778200.0,7.367,7.4506,7.3594,7.4202,778200.0
2009-01-14 15:00:00,9.77,9.78,9.6,9.66,1541400.0,7.4202,7.4278,7.2911,7.3366,1541400.0
2009-01-14 15:30:00,9.66,9.77,9.62,9.73,3556100.0,7.3366,7.4202,7.3063,7.3898,3556100.0
2009-01-15 09:30:00,9.74,9.84,9.56,9.66,1181400.0,7.3974,7.4734,7.2607,7.3366,1181400.0
2009-01-15 10:00:00,9.66,9.76,9.48,9.52,1587400.0,7.3366,7.4126,7.1999,7.2303,1587400.0
2009-01-15 10:30:00,9.52,9.55,9.43,9.47,1083800.0,7.2303,7.2531,7.162,7.1923,1083800.0
2009-01-15 11:00:00,9.47,9.57,9.44,9.45,1264000.0,7.1923,7.2683,7.1696,7.1772,1264000.0
2009-01-15 11:30:00,9.45,9.48,9.4,9.43,744600.0,7.1772,7.1999,7.1392,7.162,744600.0
2009-01-15 12:00:00,9.43,9.44,9.35,9.36,526900.0,7.162,7.1696,7.1012,7.1088,526900.0
2009-01-15 12:30:00,9.36,9.38,9.29,9.35,1105100.0,7.1088,7.124,7.0556,7.1012,1105100.0
2009-01-15 13:00:00,9.35,9.48,9.34,9.46,848400.0,7.1012,7.1999,7.0936,7.1847,848400.0
2009-01-15 13:30:00,9.46,9.7,9.46,9.65,1507100.0,7.1847,7.367,7.1847,7.329,1507100.0
2009-01-15 14:00:00,9.65,9.76,9.58,9.68,2602400.0,7.329,7.4126,7.2759,7.3518,2602400.0
2009-01-15 14:30:00,9.68,9.74,9.63,9.65,2465000.0,7.3518,7.3974,7.3139,7.329,2465000.0
2009-01-15 15:00:00,9.64,9.8,9.63,9.66,1988900.0,7.3215,7.443,7.3139,7.3366,1988900.0
2009-01-15 15:30:00,9.65,9.73,9.56,9.69,2175600.0,7.329,7.3898,7.2607,7.3594,2175600.0
2009-01-16 09:30:00,10.18,10.31,9.97,10.01,4737000.0,7.7316,7.8303,7.5721,7.6025,4737000.0
2009-01-16 10:00:00,10.01,10.07,9.83,9.97,2036700.0,7.6025,7.648,7.4658,7.5721,2036700.0
2009-01-16 10:30:00,9.97,10.12,9.9,9.92,1620900.0,7.5721,7.686,7.5189,7.5341,1620900.0
2009-01-16 11:00:00,9.92,9.94,9.82,9.87,848600.0,7.5341,7.5493,7.4582,7.4961,848600.0
2009-01-16 11:30:00,9.86,9.89,9.72,9.8,1316000.0,7.4885,7.5113,7.3822,7.443,1316000.0
2009-01-16 12:00:00,9.81,9.81,9.61,9.73,1306800.0,7.4506,7.4506,7.2987,7.3898,1306800.0
2009-01-16 12:30:00,9.73,9.87,9.72,9.86,1110600.0,7.3898,7.4961,7.3822,7.4885,1110600.0
2009-01-16 13:00:00,9.85,9.94,9.81,9.91,1090000.0,7.4809,7.5493,7.4506,7.5265,1090000.0
2009-01-16 13:30:00,9.91,10.03,9.91,10.03,1198700.0,7.5265,7.6177,7.5265,7.6177,1198700.0
2009-01-16 14:00:00,10.04,10.05,9.92,10.0,1182700.0,7.6252,7.6328,7.5341,7.5949,1182700.0
2009-01-16 14:30:00,9.99,10.06,9.93,10.06,1175600.0,7.5873,7.6404,7.5417,7.6404,1175600.0
2009-01-16 15:00:00,10.06,10.15,10.0,10.05,1657500.0,7.6404,7.7088,7.5949,7.6328,1657500.0
2009-01-16 15:30:00,10.05,10.18,10.05,10.17,3202300.0,7.6328,7.7316,7.6328,7.724,3202300.0
2009-01-20 09:30:00,9.99,10.15,9.71,9.8,2146800.0,7.5873,7.7088,7.3746,7.443,2146800.0
2009-01-20 10:00:00,9.81,9.9,9.68,9.84,1694200.0,7.4506,7.5189,7.3518,7.4734,1694200.0
2009-01-20 10:30:00,9.85,9.91,9.75,9.75,1157200.0,7.4809,7.5265,7.405,7.405,1157200.0
2009-01-20 11:00:00,9.75,9.78,9.61,9.67,1097200.0,7.405,7.4278,7.2987,7.3442,1097200.0
2009-01-20 11:30:00,9.67,9.83,9.66,9.71,826800.0,7.3442,7.4658,7.3366,7.3746,826800.0
2009-01-20 12:00:00,9.71,9.82,9.66,9.69,818200.0,7.3746,7.4582,7.3366,7.3594,818200.0
2009-01-20 12:30:00,9.69,9.81,9.69,9.74,702600.0,7.3594,7.4506,7.3594,7.3974,702600.0
2009-01-20 13:00:00,9.74,9.78,9.63,9.69,778900.0,7.3974,7.4278,7.3139,7.3594,778900.0
2009-01-20 13:30:00,9.69,9.69,9.53,9.57,818200.0,7.3594,7.3594,7.2379,7.2683,818200.0
2009-01-20 14:00:00,9.57,9.59,9.45,9.51,1015700.0,7.2683,7.2835,7.1772,7.2227,1015700.0
2009-01-20 14:30:00,9.52,9.59,9.47,9.53,1173100.0,7.2303,7.2835,7.1923,7.2379,1173100.0
2009-01-20 15:00:00,9.53,9.53,9.42,9.49,970800.0,7.2379,7.2379,7.1544,7.2075,970800.0
2009-01-20 15:30:00,9.49,9.59,9.4,9.4,2533600.0,7.2075,7.2835,7.1392,7.1392,2533600.0
2009-01-21 09:30:00,9.61,9.61,9.21,9.42,2634700.0,7.2987,7.2987,6.9949,7.1544,2634700.0
2009-01-21 10:00:00,9.42,9.53,9.39,9.44,1626100.0,7.1544,7.2379,7.1316,7.1696,1626100.0
2009-01-21 10:30:00,9.45,9.45,9.12,9.13,1356700.0,7.1772,7.1772,6.9265,6.9341,1356700.0
2009-01-21 11:00:00,9.13,9.25,9.13,9.2,1567400.0,6.9341,7.0253,6.9341,6.9873,1567400.0
2009-01-21 11:30:00,9.21,9.24,9.12,9.12,790100.0,6.9949,7.0177,6.9265,6.9265,790100.0
2009-01-21 12:00:00,9.14,9.22,9.1,9.11,838700.0,6.9417,7.0025,6.9113,6.9189,838700.0
2009-01-21 12:30:00,9.12,9.15,9.05,9.12,653200.0,6.9265,6.9493,6.8734,6.9265,653200.0
2009-01-21 13:00:00,9.12,9.17,9.01,9.02,927600.0,6.9265,6.9645,6.843,6.8506,927600.0
2009-01-21 13:30:00,9.02,9.11,9.0,9.11,2074300.0,6.8506,6.9189,6.8354,6.9189,2074300.0
2009-01-21 14:00:00,9.11,9.15,9.05,9.13,2049800.0,6.9189,6.9493,6.8734,6.9341,2049800.0
2009-01-21 14:30:00,9.13,9.26,9.13,9.23,2147700.0,6.9341,7.0328,6.9341,7.0101,2147700.0
2009-01-21 15:00:00,9.24,9.36,9.21,9.26,2691000.0,7.0177,7.1088,6.9949,7.0328,2691000.0
2009-01-21 15:30:00,9.26,9.46,9.24,9.42,4419600.0,7.0328,7.1847,7.0177,7.1544,4419600.0
2009-01-22 09:30:00,9.05,9.16,8.89,8.97,2064400.0,6.8734,6.9569,6.7518,6.8126,2064400.0
2009-01-22 10:00:00,8.97,9.06,8.91,8.94,1475400.0,6.8126,6.881,6.767,6.7898,1475400.0
2009-01-22 10:30:00,8.93,8.95,8.88,8.91,1337300.0,6.7822,6.7974,6.7442,6.767,1337300.0
2009-01-22 11:00:00,8.9,9.0,8.85,8.98,1168800.0,6.7594,6.8354,6.7215,6.8202,1168800.0
2009-01-22 11:30:00,8.97,8.98,8.9,8.91,1536800.0,6.8126,6.8202,6.7594,6.767,1536800.0
2009-01-22 12:00:00,8.91,8.99,8.9,8.99,641300.0,6.767,6.8278,6.7594,6.8278,641300.0
2009-01-22 12:30:00,8.98,9.07,8.96,9.03,743000.0,6.8202,6.8885,6.805,6.8582,743000.0
2009-01-22 13:00:00,9.04,9.09,8.99,9.05,895500.0,6.8658,6.9037,6.8278,6.8734,895500.0
2009-01-22 13:30:00,9.05,9.25,9.03,9.25,1340700.0,6.8734,7.0253,6.8582,7.0253,1340700.0
2009-01-22 14:00:00,9.24,9.41,9.2,9.31,1621000.0,7.0177,7.1468,6.9873,7.0708,1621000.0
2009-01-22 14:30:00,9.31,9.35,9.17,9.24,1689400.0,7.0708,7.1012,6.9645,7.0177,1689400.0
2009-01-22 15:00:00,9.24,9.24,9.05,9.12,1559900.0,7.0177,7.0177,6.8734,6.9265,1559900.0
2009-01-22 15:30:00,9.13,9.22,9.06,9.15,2389200.0,6.9341,7.0025,6.881,6.9493,2389200.0
2009-01-23 09:30:00,8.98,9.46,8.94,9.38,2435100.0,6.8202,7.1847,6.7898,7.124,2435100.0
2009-01-23 10:00:00,9.38,9.48,9.27,9.44,1572500.0,7.124,7.1999,7.0404,7.1696,1572500.0
2009-01-23 10:30:00,9.44,9.49,9.35,9.46,1232900.0,7.1696,7.2075,7.1012,7.1847,1232900.0
2009-01-23 11:00:00,9.45,9.74,9.45,9.61,2162100.0,7.1772,7.3974,7.1772,7.2987,2162100.0
2009-01-23 11:30:00,9.61,9.67,9.57,9.6,826200.0,7.2987,7.3442,7.2683,7.2911,826200.0
2009-01-23 12:00:00,9.6,9.66,9.55,9.64,856400.0,7.2911,7.3366,7.2531,7.3215,856400.0
2009-01-23 12:30:00,9.63,9.7,9.55,9.64,932500.0,7.3139,7.367,7.2531,7.3215,932500.0
2009-01-23 13:00:00,9.65,9.82,9.58,9.77,1079100.0,7.329,7.4582,7.2759,7.4202,1079100.0
2009-01-23 13:30:00,9.77,9.88,9.75,9.83,1342100.0,7.4202,7.5037,7.405,7.4658,1342100.0
2009-01-23 14:00:00,9.83,9.89,9.73,9.86,1314800.0,7.4658,7.5113,7.3898,7.4885,1314800.0
2009-01-23 14:30:00,9.86,9.86,9.6,9.66,1105600.0,7.4885,7.4885,7.2911,7.3366,1105600.0
2009-01-23 15:00:00,9.67,9.77,9.62,9.73,1417700.0,7.3442,7.4202,7.3063,7.3898,1417700.0
2009-01-23 15:30:00,9.73,9.77,9.69,9.7,2396600.0,7.3898,7.4202,7.3594,7.367,2396600.0
2009-01-26 09:30:00,9.63,9.8,9.51,9.72,1483300.0,7.3139,7.443,7.2227,7.3822,1483300.0
2009-01-26 10:00:00,9.71,9.97,9.71,9.92,1215900.0,7.3746,7.5721,7.3746,7.5341,1215900.0
2009-01-26 10:30:00,9.93,9.94,9.76,9.82,924200.0,7.5417,7.5493,7.4126,7.4582,924200.0
2009-01-26 11:00:00,9.82,9.86,9.79,9.85,613600.0,7.4582,7.4885,7.4354,7.4809,613600.0
2009-01-26 11:30:00,9.85,9.9,9.82,9.89,693500.0,7.4809,7.5189,7.4582,7.5113,693500.0
2009-01-26 12:00:00,9.89,10.02,9.89,10.01,1810600.0,7.5113,7.6101,7.5113,7.6025,1810600.0
2009-01-26 12:30:00,10.02,10.09,9.96,10.06,994800.0,7.6101,7.6632,7.5645,7.6404,994800.0
2009-01-26 13:00:00,10.06,10.08,9.96,10.03,1005900.0,7.6404,7.6556,7.5645,7.6177,1005900.0
2009-01-26 13:30:00,10.02,10.05,9.91,9.94,974000.0,7.6101,7.6328,7.5265,7.5493,974000.0
2009-01-26 14:00:00,9.94,9.94,9.75,9.8,1627000.0,7.5493,7.5493,7.405,7.443,1627000.0
2009-01-26 14:30:00,9.8,9.91,9.8,9.87,1061700.0,7.443,7.5265,7.443,7.4961,1061700.0
2009-01-26 15:00:00,9.87,9.98,9.86,9.93,1677900.0,7.4961,7.5797,7.4885,7.5417,1677900.0
2009-01-26 15:30:00,9.93,9.94,9.8,9.82,2827500.0,7.5417,7.5493,7.443,7.4582,2827500.0
2009-01-27 09:30:00,9.9,10.21,9.86,10.06,2169700.0,7.5189,7.7544,7.4885,7.6404,2169700.0
2009-01-27 10:00:00,10.06,10.11,9.93,9.97,1952000.0,7.6404,7.6784,7.5417,7.5721,1952000.0
2009-01-27 10:30:00,9.97,10.07,9.95,10.07,806000.0,7.5721,7.648,7.5569,7.648,806000.0
2009-01-27 11:00:00,10.06,10.21,10.04,10.19,1228100.0,7.6404,7.7544,7.6252,7.7392,1228100.0
2009-01-27 11:30:00,10.19,10.22,10.15,10.16,1383100.0,7.7392,7.762,7.7088,7.7164,1383100.0
2009-01-27 12:00:00,10.16,10.24,10.09,10.24,973400.0,7.7164,7.7771,7.6632,7.7771,973400.0
2009-01-27 12:30:00,10.24,10.28,10.19,10.22,539400.0,7.7771,7.8075,7.7392,7.762,539400.0
2009-01-27 13:00:00,10.22,10.28,10.15,10.21,940100.0,7.762,7.8075,7.7088,7.7544,940100.0
2009-01-27 13:30:00,10.22,10.25,10.14,10.17,897800.0,7.762,7.7847,7.7012,7.724,897800.0
2009-01-27 14:00:00,10.17,10.17,10.08,10.11,725900.0,7.724,7.724,7.6556,7.6784,725900.0
2009-01-27 14:30:00,10.11,10.2,10.08,10.19,582700.0,7.6784,7.7468,7.6556,7.7392,582700.0
2009-01-27 15:00:00,10.19,10.22,10.09,10.1,2023200.0,7.7392,7.762,7.6632,7.6708,2023200.0
2009-01-27 15:30:00,10.09,10.1,10.03,10.07,2356800.0,7.6632,7.6708,7.6177,7.648,2356800.0
2009-01-28 09:30:00,10.23,10.35,10.16,10.17,2351200.0,7.7696,7.8607,7.7164,7.724,2351200.0
2009-01-28 10:00:00,10.17,10.29,10.17,10.29,1352300.0,7.724,7.8151,7.724,7.8151,1352300.0
2009-01-28 10:30:00,10.29,10.35,10.26,10.29,728500.0,7.8151,7.8607,7.7923,7.8151,728500.0
2009-01-28 11:00:00,10.29,10.33,10.23,10.29,1361300.0,7.8151,7.8455,7.7696,7.8151,1361300.0
2009-01-28 11:30:00,10.3,10.31,10.26,10.28,568400.0,7.8227,7.8303,7.7923,7.8075,568400.0
2009-01-28 12:00:00,10.28,10.35,10.28,10.35,545800.0,7.8075,7.8607,7.8075,7.8607,545800.0
2009-01-28 12:30:00,10.35,10.35,10.3,10.31,421100.0,7.8607,7.8607,7.8227,7.8303,421100.0
2009-01-28 13:00:00,10.32,10.42,10.29,10.42,545600.0,7.8379,7.9139,7.8151,7.9139,545600.0
2009-01-28 13:30:00,10.41,10.45,10.4,10.4,480800.0,7.9063,7.9366,7.8987,7.8987,480800.0
2009-01-28 14:00:00,10.4,10.47,10.33,10.44,1414000.0,7.8987,7.9518,7.8455,7.929,1414000.0
2009-01-28 14:30:00,10.45,10.45,10.34,10.43,1032400.0,7.9366,7.9366,7.8531,7.9214,1032400.0
2009-01-28 15:00:00,10.43,10.46,10.22,10.26,1485000.0,7.9214,7.9442,7.762,7.7923,1485000.0
2009-01-28 15:30:00,10.25,10.39,10.23,10.37,2156900.0,7.7847,7.8911,7.7696,7.8759,2156900.0
2009-01-29 09:30:00,10.12,10.2,9.69,9.7,5002500.0,7.686,7.7468,7.3594,7.367,5002500.0
2009-01-29 10:00:00,9.69,9.75,9.6,9.63,3236200.0,7.3594,7.405,7.2911,7.3139,3236200.0
2009-01-29 10:30:00,9.63,9.72,9.52,9.7,1780900.0,7.3139,7.3822,7.2303,7.367,1780900.0
2009-01-29 11:00:00,9.7,9.72,9.65,9.69,1169500.0,7.367,7.3822,7.329,7.3594,1169500.0
2009-01-29 11:30:00,9.68,9.7,9.59,9.62,885300.0,7.3518,7.367,7.2835,7.3063,885300.0
2009-01-29 12:00:00,9.61,9.66,9.58,9.65,870300.0,7.2987,7.3366,7.2759,7.329,870300.0
2009-01-29 12:30:00,9.66,9.68,9.51,9.54,967800.0,7.3366,7.3518,7.2227,7.2455,967800.0
2009-01-29 13:00:00,9.53,9.6,9.47,9.59,782500.0,7.2379,7.2911,7.1923,7.2835,782500.0
2009-01-29 13:30:00,9.59,9.59,9.49,9.57,997200.0,7.2835,7.2835,7.2075,7.2683,997200.0
2009-01-29 14:00:00,9.57,9.63,9.54,9.63,1010300.0,7.2683,7.3139,7.2455,7.3139,1010300.0
2009-01-29 14:30:00,9.62,9.65,9.55,9.56,1264600.0,7.3063,7.329,7.2531,7.2607,1264600.0
2009-01-29 15:00:00,9.56,9.65,9.56,9.6,1233800.0,7.2607,7.329,7.2607,7.2911,1233800.0
2009-01-29 15:30:00,9.6,9.62,9.54,9.6,2148500.0,7.2911,7.3063,7.2455,7.2911,2148500.0
2009-01-30 09:30:00,9.7,9.87,9.66,9.7,2121900.0,7.367,7.4961,7.3366,7.367,2121900.0
2009-01-30 10:00:00,9.71,9.71,9.54,9.54,2784900.0,7.3746,7.3746,7.2455,7.2455,2784900.0
2009-01-30 10:30:00,9.54,9.58,9.45,9.48,1226600.0,7.2455,7.2759,7.1772,7.1999,1226600.0
2009-01-30 11:00:00,9.48,9.56,9.32,9.34,1693000.0,7.1999,7.2607,7.0784,7.0936,1693000.0
2009-01-30 11:30:00,9.33,9.47,9.33,9.43,897700.0,7.086,7.1923,7.086,7.162,897700.0
2009-01-30 12:00:00,9.43,9.52,9.41,9.5,870700.0,7.162,7.2303,7.1468,7.2151,870700.0
2009-01-30 12:30:00,9.5,9.55,9.49,9.55,785500.0,7.2151,7.2531,7.2075,7.2531,785500.0
2009-01-30 13:00:00,9.55,9.64,9.49,9.53,1199900.0,7.2531,7.3215,7.2075,7.2379,1199900.0
2009-01-30 13:30:00,9.53,9.53,9.45,9.49,805100.0,7.2379,7.2379,7.1772,7.2075,805100.0
2009-01-30 14:00:00,9.49,9.56,9.45,9.52,1043900.0,7.2075,7.2607,7.1772,7.2303,1043900.0
2009-01-30 14:30:00,9.52,9.55,9.4,9.43,859300.0,7.2303,7.2531,7.1392,7.162,859300.0
2009-01-30 15:00:00,9.44,9.47,9.38,9.38,1403500.0,7.1696,7.1923,7.124,7.124,1403500.0
2009-01-30 15:30:00,9.38,9.45,9.31,9.37,3238500.0,7.124,7.1772,7.0708,7.1164,3238500.0
2009-02-02 09:30:00,9.25,9.49,9.07,9.33,4098200.0,7.0253,7.2075,6.8885,7.086,4098200.0
2009-02-02 10:00:00,9.33,9.52,9.33,9.42,3175200.0,7.086,7.2303,7.086,7.1544,3175200.0
2009-02-02 10:30:00,9.41,9.44,9.33,9.4,1912200.0,7.1468,7.1696,7.086,7.1392,1912200.0
2009-02-02 11:00:00,9.41,9.41,9.32,9.34,1397500.0,7.1468,7.1468,7.0784,7.0936,1397500.0
2009-02-02 11:30:00,9.35,9.35,9.27,9.31,795700.0,7.1012,7.1012,7.0404,7.0708,795700.0
2009-02-02 12:00:00,9.32,9.37,9.22,9.34,1263400.0,7.0784,7.1164,7.0025,7.0936,1263400.0
2009-02-02 12:30:00,9.34,9.43,9.34,9.42,791000.0,7.0936,7.162,7.0936,7.1544,791000.0
2009-02-02 13:00:00,9.43,9.43,9.33,9.35,836200.0,7.162,7.162,7.086,7.1012,836200.0
2009-02-02 13:30:00,9.34,9.38,9.25,9.27,792000.0,7.0936,7.124,7.0253,7.0404,792000.0
2009-02-02 14:00:00,9.27,9.28,9.15,9.18,1066400.0,7.0404,7.048,6.9493,6.9721,1066400.0
2009-02-02 14:30:00,9.18,9.2,9.12,9.15,1428800.0,6.9721,6.9873,6.9265,6.9493,1428800.0
2009-02-02 15:00:00,9.15,9.29,9.14,9.28,1788100.0,6.9493,7.0556,6.9417,7.048,1788100.0
2009-02-02 15:30:00,9.29,9.45,9.27,9.4,3489100.0,7.0556,7.1772,7.0404,7.1392,3489100.0
2009-02-03 09:30:00,9.4,9.44,9.13,9.19,2044600.0,7.1392,7.1696,6.9341,6.9797,2044600.0
2009-02-03 10:00:00,9.19,9.34,9.19,9.3,1617700.0,6.9797,7.0936,6.9797,7.0632,1617700.0
2009-02-03 10:30:00,9.3,9.49,9.29,9.45,1924500.0,7.0632,7.2075,7.0556,7.1772,1924500.0
2009-02-03 11:00:00,9.45,9.5,9.38,9.4,1869200.0,7.1772,7.2151,7.124,7.1392,1869200.0
2009-02-03 11:30:00,9.39,9.42,9.33,9.39,1141700.0,7.1316,7.1544,7.086,7.1316,1141700.0
2009-02-03 12:00:00,9.39,9.39,9.26,9.28,1558400.0,7.1316,7.1316,7.0328,7.048,1558400.0
2009-02-03 12:30:00,9.28,9.32,9.25,9.26,718600.0,7.048,7.0784,7.0253,7.0328,718600.0
2009-02-03 13:00:00,9.25,9.28,9.23,9.26,878500.0,7.0253,7.048,7.0101,7.0328,878500.0
2009-02-03 13:30:00,9.26,9.37,9.24,9.36,1392500.0,7.0328,7.1164,7.0177,7.1088,1392500.0
2009-02-03 14:00:00,9.37,9.49,9.36,9.45,1077900.0,7.1164,7.2075,7.1088,7.1772,1077900.0
2009-02-03 14:30:00,9.46,9.51,9.44,9.44,1167200.0,7.1847,7.2227,7.1696,7.1696,1167200.0
2009-02-03 15:00:00,9.44,9.58,9.43,9.57,1476500.0,7.1696,7.2759,7.162,7.2683,1476500.0
2009-02-03 15:30:00,9.57,9.59,9.49,9.58,3230300.0,7.2683,7.2835,7.2075,7.2759,3230300.0
2009-02-04 09:30:00,9.56,9.78,9.46,9.77,1388800.0,7.2607,7.4278,7.1847,7.4202,1388800.0
2009-02-04 10:00:00,9.78,9.97,9.78,9.93,2182000.0,7.4278,7.5721,7.4278,7.5417,2182000.0
2009-02-04 10:30:00,9.93,10.22,9.91,10.21,2753200.0,7.5417,7.762,7.5265,7.7544,2753200.0
2009-02-04 11:00:00,10.2,10.23,10.07,10.11,1938700.0,7.7468,7.7696,7.648,7.6784,1938700.0
2009-02-04 11:30:00,10.12,10.16,10.06,10.14,921500.0,7.686,7.7164,7.6404,7.7012,921500.0
2009-02-04 12:00:00,10.14,10.2,10.11,10.11,1101400.0,7.7012,7.7468,7.6784,7.6784,1101400.0
2009-02-04 12:30:00,10.11,10.12,10.02,10.03,741400.0,7.6784,7.686,7.6101,7.6177,741400.0
2009-02-04 13:00:00,10.03,10.1,9.99,10.09,1072300.0,7.6177,7.6708,7.5873,7.6632,1072300.0
2009-02-04 13:30:00,10.09,10.13,9.83,9.88,2254500.0,7.6632,7.6936,7.4658,7.5037,2254500.0
2009-02-04 14:00:00,9.89,9.95,9.84,9.86,1459300.0,7.5113,7.5569,7.4734,7.4885,1459300.0
2009-02-04 14:30:00,9.86,9.91,9.82,9.9,1487800.0,7.4885,7.5265,7.4582,7.5189,1487800.0
2009-02-04 15:00:00,9.9,9.97,9.84,9.86,1937800.0,7.5189,7.5721,7.4734,7.4885,1937800.0
2009-02-04 15:30:00,9.86,9.91,9.82,9.83,3028600.0,7.4885,7.5265,7.4582,7.4658,3028600.0
2009-02-05 09:30:00,9.7,9.98,9.66,9.83,2267700.0,7.367,7.5797,7.3366,7.4658,2267700.0
2009-02-05 10:00:00,9.83,10.04,9.82,9.95,1733500.0,7.4658,7.6252,7.4582,7.5569,1733500.0
2009-02-05 10:30:00,9.95,10.23,9.92,10.15,1956200.0,7.5569,7.7696,7.5341,7.7088,1956200.0
2009-02-05 11:00:00,10.15,10.23,10.04,10.05,2351100.0,7.7088,7.7696,7.6252,7.6328,2351100.0
2009-02-05 11:30:00,10.04,10.16,10.04,10.16,1150500.0,7.6252,7.7164,7.6252,7.7164,1150500.0
2009-02-05 12:00:00,10.16,10.3,10.15,10.23,1494700.0,7.7164,7.8227,7.7088,7.7696,1494700.0
2009-02-05 12:30:00,10.23,10.28,10.17,10.26,1051000.0,7.7696,7.8075,7.724,7.7923,1051000.0
2009-02-05 13:00:00,10.26,10.29,10.16,10.19,907200.0,7.7923,7.8151,7.7164,7.7392,907200.0
2009-02-05 13:30:00,10.18,10.23,10.16,10.19,668500.0,7.7316,7.7696,7.7164,7.7392,668500.0
2009-02-05 14:00:00,10.19,10.26,10.18,10.25,1041900.0,7.7392,7.7923,7.7316,7.7847,1041900.0
2009-02-05 14:30:00,10.25,10.3,10.12,10.16,1616200.0,7.7847,7.8227,7.686,7.7164,1616200.0
2009-02-05 15:00:00,10.16,10.2,10.06,10.15,1899000.0,7.7164,7.7468,7.6404,7.7088,1899000.0
2009-02-05 15:30:00,10.16,10.23,10.09,10.22,3202500.0,7.7164,7.7696,7.6632,7.762,3202500.0
2009-02-06 09:30:00,10.23,10.5,10.14,10.46,1722900.0,7.7696,7.9746,7.7012,7.9442,1722900.0
2009-02-06 10:00:00,10.46,10.47,10.32,10.38,1598800.0,7.9442,7.9518,7.8379,7.8835,1598800.0
2009-02-06 10:30:00,10.38,10.45,10.31,10.39,949800.0,7.8835,7.9366,7.8303,7.8911,949800.0
2009-02-06 11:00:00,10.39,10.51,10.38,10.39,1054400.0,7.8911,7.9822,7.8835,7.8911,1054400.0
2009-02-06 11:30:00,10.39,10.42,10.37,10.4,769700.0,7.8911,7.9139,7.8759,7.8987,769700.0
2009-02-06 12:00:00,10.4,10.4,10.35,10.36,368500.0,7.8987,7.8987,7.8607,7.8683,368500.0
2009-02-06 12:30:00,10.36,10.41,10.35,10.39,521800.0,7.8683,7.9063,7.8607,7.8911,521800.0
2009-02-06 13:00:00,10.4,10.46,10.38,10.44,1301500.0,7.8987,7.9442,7.8835,7.929,1301500.0
2009-02-06 13:30:00,10.44,10.49,10.43,10.46,1168400.0,7.929,7.967,7.9214,7.9442,1168400.0
2009-02-06 14:00:00,10.46,10.5,10.43,10.5,1058900.0,7.9442,7.9746,7.9214,7.9746,1058900.0
2009-02-06 14:30:00,10.48,10.5,10.38,10.48,874400.0,7.9594,7.9746,7.8835,7.9594,874400.0
2009-02-06 15:00:00,10.49,10.49,10.35,10.45,1376500.0,7.967,7.967,7.8607,7.9366,1376500.0
2009-02-06 15:30:00,10.45,10.5,10.39,10.44,3256400.0,7.9366,7.9746,7.8911,7.929,3256400.0
2009-02-09 09:30:00,10.46,10.46,10.13,10.28,1511700.0,7.9442,7.9442,7.6936,7.8075,1511700.0
2009-02-09 10:00:00,10.29,10.34,10.17,10.26,1746700.0,7.8151,7.8531,7.724,7.7923,1746700.0
2009-02-09 10:30:00,10.26,10.55,10.25,10.49,2069100.0,7.7923,8.0126,7.7847,7.967,2069100.0
2009-02-09 11:00:00,10.49,10.56,10.46,10.48,1736400.0,7.967,8.0202,7.9442,7.9594,1736400.0
2009-02-09 11:30:00,10.49,10.49,10.35,10.41,1187100.0,7.967,7.967,7.8607,7.9063,1187100.0
2009-02-09 12:00:00,10.42,10.48,10.35,10.48,1102200.0,7.9139,7.9594,7.8607,7.9594,1102200.0
2009-02-09 12:30:00,10.48,10.48,10.33,10.34,1474200.0,7.9594,7.9594,7.8455,7.8531,1474200.0
2009-02-09 13:00:00,10.34,10.39,10.28,10.28,1358300.0,7.8531,7.8911,7.8075,7.8075,1358300.0
2009-02-09 13:30:00,10.28,10.31,10.22,10.31,1347100.0,7.8075,7.8303,7.762,7.8303,1347100.0
2009-02-09 14:00:00,10.31,10.31,10.17,10.2,2120800.0,7.8303,7.8303,7.724,7.7468,2120800.0
2009-02-09 14:30:00,10.21,10.26,10.13,10.17,3187300.0,7.7544,7.7923,7.6936,7.724,3187300.0
2009-02-09 15:00:00,10.17,10.2,10.12,10.18,2618000.0,7.724,7.7468,7.686,7.7316,2618000.0
2009-02-09 15:30:00,10.18,10.27,10.14,10.18,4341200.0,7.7316,7.7999,7.7012,7.7316,4341200.0
2009-02-10 09:30:00,10.07,10.42,10.0,10.26,5312100.0,7.6954,7.9629,7.6419,7.8406,5312100.0
2009-02-10 10:00:00,10.26,10.32,10.09,10.13,3604800.0,7.8406,7.8864,7.7107,7.7412,3604800.0
2009-02-10 10:30:00,10.13,10.21,10.08,10.15,2830800.0,7.7412,7.8024,7.703,7.7565,2830800.0
2009-02-10 11:00:00,10.15,10.21,9.97,10.09,2626600.0,7.7565,7.8024,7.619,7.7107,2626600.0
2009-02-10 11:30:00,10.09,10.09,9.87,9.97,2125700.0,7.7107,7.7107,7.5426,7.619,2125700.0
2009-02-10 12:00:00,9.98,10.06,9.92,9.93,1198200.0,7.6266,7.6877,7.5808,7.5884,1198200.0
2009-02-10 12:30:00,9.92,10.04,9.9,10.0,1052700.0,7.5808,7.6725,7.5655,7.6419,1052700.0
2009-02-10 13:00:00,9.99,10.0,9.78,9.84,1641600.0,7.6343,7.6419,7.4738,7.5196,1641600.0
2009-02-10 13:30:00,9.84,9.94,9.81,9.87,1260400.0,7.5196,7.596,7.4967,7.5426,1260400.0
2009-02-10 14:00:00,9.87,9.93,9.76,9.78,1497000.0,7.5426,7.5884,7.4585,7.4738,1497000.0
2009-02-10 14:30:00,9.77,9.87,9.76,9.8,2088000.0,7.4661,7.5426,7.4585,7.4891,2088000.0
2009-02-10 15:00:00,9.8,9.87,9.7,9.76,2962900.0,7.4891,7.5426,7.4126,7.4585,2962900.0
2009-02-10 15:30:00,9.75,9.88,9.69,9.69,5170200.0,7.4508,7.5502,7.405,7.405,5170200.0
2009-02-11 09:30:00,9.47,9.91,9.46,9.86,4945300.0,7.2369,7.5731,7.2292,7.5349,4945300.0
2009-02-11 10:00:00,9.86,9.95,9.64,9.64,3017100.0,7.5349,7.6037,7.3668,7.3668,3017100.0
2009-02-11 10:30:00,9.64,9.67,9.5,9.63,1938800.0,7.3668,7.3897,7.2598,7.3591,1938800.0
2009-02-11 11:00:00,9.62,9.74,9.58,9.74,1958500.0,7.3515,7.4432,7.3209,7.4432,1958500.0
2009-02-11 11:30:00,9.73,9.8,9.69,9.78,1228800.0,7.4356,7.4891,7.405,7.4738,1228800.0
2009-02-11 12:00:00,9.77,9.97,9.77,9.96,2119700.0,7.4661,7.619,7.4661,7.6113,2119700.0
2009-02-11 12:30:00,9.95,10.05,9.89,9.92,1582200.0,7.6037,7.6801,7.5578,7.5808,1582200.0
2009-02-11 13:00:00,9.93,10.0,9.78,9.79,1134900.0,7.5884,7.6419,7.4738,7.4814,1134900.0
2009-02-11 13:30:00,9.79,9.81,9.66,9.69,802900.0,7.4814,7.4967,7.3821,7.405,802900.0
2009-02-11 14:00:00,9.69,9.72,9.61,9.71,1194800.0,7.405,7.4279,7.3439,7.4203,1194800.0
2009-02-11 14:30:00,9.7,9.88,9.69,9.86,1757400.0,7.4126,7.5502,7.405,7.5349,1757400.0
2009-02-11 15:00:00,9.86,9.92,9.77,9.82,1538400.0,7.5349,7.5808,7.4661,7.5043,1538400.0
2009-02-11 15:30:00,9.81,9.85,9.75,9.77,2215600.0,7.4967,7.5273,7.4508,7.4661,2215600.0
2009-02-12 09:30:00,9.6,9.69,9.31,9.36,3683200.0,7.3362,7.405,7.1146,7.1528,3683200.0
2009-02-12 10:00:00,9.36,9.47,9.29,9.38,3216500.0,7.1528,7.2369,7.0993,7.1681,3216500.0
2009-02-12 10:30:00,9.38,9.57,9.35,9.44,3244600.0,7.1681,7.3133,7.1452,7.2139,3244600.0
2009-02-12 11:00:00,9.43,9.5,9.33,9.37,2367400.0,7.2063,7.2598,7.1299,7.1605,2367400.0
2009-02-12 11:30:00,9.37,9.53,9.37,9.44,1844800.0,7.1605,7.2827,7.1605,7.2139,1844800.0
2009-02-12 12:00:00,9.44,9.51,9.43,9.48,1487300.0,7.2139,7.2674,7.2063,7.2445,1487300.0
2009-02-12 12:30:00,9.48,9.51,9.37,9.38,1730500.0,7.2445,7.2674,7.1605,7.1681,1730500.0
2009-02-12 13:00:00,9.38,9.38,9.12,9.17,2424900.0,7.1681,7.1681,6.9694,7.0076,2424900.0
2009-02-12 13:30:00,9.18,9.22,9.07,9.12,2618000.0,7.0153,7.0458,6.9312,6.9694,2618000.0
2009-02-12 14:00:00,9.13,9.28,9.08,9.24,2802000.0,6.9771,7.0917,6.9388,7.0611,2802000.0
2009-02-12 14:30:00,9.23,9.26,9.18,9.25,2201600.0,7.0535,7.0764,7.0153,7.0688,2201600.0
2009-02-12 15:00:00,9.24,9.34,9.2,9.32,3067300.0,7.0611,7.1375,7.0305,7.1222,3067300.0
2009-02-12 15:30:00,9.31,9.45,9.24,9.45,6725500.0,7.1146,7.2216,7.0611,7.2216,6725500.0
2009-02-13 09:30:00,9.38,9.51,9.26,9.51,3228100.0,7.1681,7.2674,7.0764,7.2674,3228100.0
2009-02-13 10:00:00,9.5,9.59,9.47,9.5,2574800.0,7.2598,7.3286,7.2369,7.2598,2574800.0
2009-02-13 10:30:00,9.5,9.59,9.44,9.5,2355900.0,7.2598,7.3286,7.2139,7.2598,2355900.0
2009-02-13 11:00:00,9.51,9.51,9.32,9.37,1580600.0,7.2674,7.2674,7.1222,7.1605,1580600.0
2009-02-13 11:30:00,9.36,9.45,9.32,9.33,1368900.0,7.1528,7.2216,7.1222,7.1299,1368900.0
2009-02-13 12:00:00,9.32,9.4,9.29,9.39,1294000.0,7.1222,7.1834,7.0993,7.1757,1294000.0
2009-02-13 12:30:00,9.39,9.4,9.29,9.31,1050100.0,7.1757,7.1834,7.0993,7.1146,1050100.0
2009-02-13 13:00:00,9.31,9.38,9.3,9.38,918300.0,7.1146,7.1681,7.107,7.1681,918300.0
2009-02-13 13:30:00,9.37,9.47,9.37,9.46,1649900.0,7.1605,7.2369,7.1605,7.2292,1649900.0
2009-02-13 14:00:00,9.46,9.53,9.46,9.51,3361900.0,7.2292,7.2827,7.2292,7.2674,3361900.0
2009-02-13 14:30:00,9.51,9.55,9.45,9.53,2654600.0,7.2674,7.298,7.2216,7.2827,2654600.0
2009-02-13 15:00:00,9.54,9.55,9.45,9.52,2007200.0,7.2904,7.298,7.2216,7.2751,2007200.0
2009-02-13 15:30:00,9.52,9.59,9.5,9.51,2463300.0,7.2751,7.3286,7.2598,7.2674,2463300.0
2009-02-17 09:30:00,9.04,9.15,8.71,8.84,4260900.0,6.9083,6.9923,6.6561,6.7554,4260900.0
2009-02-17 10:00:00,8.83,8.87,8.66,8.73,2698900.0,6.7478,6.7784,6.6179,6.6714,2698900.0
2009-02-17 10:30:00,8.73,8.82,8.72,8.76,2104300.0,6.6714,6.7402,6.6637,6.6943,2104300.0
2009-02-17 11:00:00,8.76,8.77,8.71,8.71,1345700.0,6.6943,6.7019,6.6561,6.6561,1345700.0
2009-02-17 11:30:00,8.71,8.77,8.68,8.71,1962600.0,6.6561,6.7019,6.6332,6.6561,1962600.0
2009-02-17 12:00:00,8.71,8.78,8.65,8.68,1529600.0,6.6561,6.7096,6.6102,6.6332,1529600.0
2009-02-17 12:30:00,8.67,8.7,8.6,8.63,978000.0,6.6255,6.6484,6.572,6.595,978000.0
2009-02-17 13:00:00,8.63,8.65,8.58,8.62,1124700.0,6.595,6.6102,6.5567,6.5873,1124700.0
2009-02-17 13:30:00,8.63,8.71,8.61,8.62,1470900.0,6.595,6.6561,6.5797,6.5873,1470900.0
2009-02-17 14:00:00,8.62,8.73,8.61,8.66,1578800.0,6.5873,6.6714,6.5797,6.6179,1578800.0
2009-02-17 14:30:00,8.65,8.74,8.62,8.68,1533300.0,6.6102,6.679,6.5873,6.6332,1533300.0
2009-02-17 15:00:00,8.67,8.68,8.61,8.63,1472300.0,6.6255,6.6332,6.5797,6.595,1472300.0
2009-02-17 15:30:00,8.63,8.75,8.61,8.62,3539600.0,6.595,6.6867,6.5797,6.5873,3539600.0
2009-02-18 09:30:00,8.64,8.73,8.48,8.48,1875400.0,6.6026,6.6714,6.4803,6.4803,1875400.0
2009-02-18 10:00:00,8.48,8.6,8.41,8.58,2709300.0,6.4803,6.572,6.4268,6.5567,2709300.0
2009-02-18 10:30:00,8.58,8.71,8.58,8.69,3268200.0,6.5567,6.6561,6.5567,6.6408,3268200.0
2009-02-18 11:00:00,8.69,8.84,8.65,8.81,1580700.0,6.6408,6.7554,6.6102,6.7325,1580700.0
2009-02-18 11:30:00,8.81,8.85,8.73,8.8,2368300.0,6.7325,6.7631,6.6714,6.7249,2368300.0
2009-02-18 12:00:00,8.8,8.94,8.76,8.85,2143800.0,6.7249,6.8319,6.6943,6.7631,2143800.0
2009-02-18 12:30:00,8.85,8.89,8.73,8.77,1153300.0,6.7631,6.7936,6.6714,6.7019,1153300.0
2009-02-18 13:00:00,8.77,8.81,8.68,8.72,617900.0,6.7019,6.7325,6.6332,6.6637,617900.0
2009-02-18 13:30:00,8.71,8.73,8.62,8.64,742200.0,6.6561,6.6714,6.5873,6.6026,742200.0
2009-02-18 14:00:00,8.65,8.69,8.59,8.65,953000.0,6.6102,6.6408,6.5644,6.6102,953000.0
2009-02-18 14:30:00,8.64,8.7,8.57,8.7,858900.0,6.6026,6.6484,6.5491,6.6484,858900.0
2009-02-18 15:00:00,8.7,8.71,8.57,8.59,1727200.0,6.6484,6.6561,6.5491,6.5644,1727200.0
2009-02-18 15:30:00,8.58,8.63,8.57,8.58,2243100.0,6.5567,6.595,6.5491,6.5567,2243100.0
2009-02-19 09:30:00,8.74,8.77,8.56,8.63,2049100.0,6.679,6.7019,6.5415,6.595,2049100.0
2009-02-19 10:00:00,8.63,8.69,8.46,8.47,2081400.0,6.595,6.6408,6.465,6.4727,2081400.0
2009-02-19 10:30:00,8.47,8.47,8.3,8.32,2111600.0,6.4727,6.4727,6.3428,6.3581,2111600.0
2009-02-19 11:00:00,8.33,8.41,8.28,8.35,1865600.0,6.3657,6.4268,6.3275,6.381,1865600.0
2009-02-19 11:30:00,8.34,8.35,8.26,8.3,1554200.0,6.3733,6.381,6.3122,6.3428,1554200.0
2009-02-19 12:00:00,8.3,8.32,8.25,8.3,1300700.0,6.3428,6.3581,6.3046,6.3428,1300700.0
2009-02-19 12:30:00,8.3,8.44,8.3,8.4,1730500.0,6.3428,6.4498,6.3428,6.4192,1730500.0
2009-02-19 13:00:00,8.4,8.5,8.39,8.49,1500900.0,6.4192,6.4956,6.4116,6.488,1500900.0
2009-02-19 13:30:00,8.5,8.52,8.4,8.4,1503400.0,6.4956,6.5109,6.4192,6.4192,1503400.0
2009-02-19 14:00:00,8.41,8.48,8.4,8.44,1753000.0,6.4268,6.4803,6.4192,6.4498,1753000.0
2009-02-19 14:30:00,8.44,8.47,8.38,8.43,2703800.0,6.4498,6.4727,6.4039,6.4421,2703800.0
2009-02-19 15:00:00,8.43,8.45,8.32,8.39,2684200.0,6.4421,6.4574,6.3581,6.4116,2684200.0
2009-02-19 15:30:00,8.4,8.43,8.31,8.34,5896700.0,6.4192,6.4421,6.3504,6.3733,5896700.0
2009-02-20 09:30:00,8.21,8.71,8.19,8.68,5088400.0,6.274,6.6561,6.2587,6.6332,5088400.0
2009-02-20 10:00:00,8.69,8.8,8.55,8.67,2918600.0,6.6408,6.7249,6.5338,6.6255,2918600.0
2009-02-20 10:30:00,8.68,8.79,8.6,8.71,2133700.0,6.6332,6.7172,6.572,6.6561,2133700.0
2009-02-20 11:00:00,8.71,8.78,8.68,8.78,1471900.0,6.6561,6.7096,6.6332,6.7096,1471900.0
2009-02-20 11:30:00,8.78,8.78,8.65,8.72,2964500.0,6.7096,6.7096,6.6102,6.6637,2964500.0
2009-02-20 12:00:00,8.72,8.82,8.72,8.76,1441700.0,6.6637,6.7402,6.6637,6.6943,1441700.0
2009-02-20 12:30:00,8.75,8.77,8.63,8.68,763100.0,6.6867,6.7019,6.595,6.6332,763100.0
2009-02-20 13:00:00,8.67,8.68,8.57,8.62,1308800.0,6.6255,6.6332,6.5491,6.5873,1308800.0
2009-02-20 13:30:00,8.62,8.62,8.55,8.58,1647800.0,6.5873,6.5873,6.5338,6.5567,1647800.0
2009-02-20 14:00:00,8.58,8.8,8.54,8.8,3099000.0,6.5567,6.7249,6.5262,6.7249,3099000.0
2009-02-20 14:30:00,8.8,8.93,8.78,8.86,3216500.0,6.7249,6.8242,6.7096,6.7707,3216500.0
2009-02-20 15:00:00,8.86,8.86,8.73,8.74,2445500.0,6.7707,6.7707,6.6714,6.679,2445500.0
2009-02-20 15:30:00,8.73,8.8,8.7,8.75,3960900.0,6.6714,6.7249,6.6484,6.6867,3960900.0
2009-02-23 09:30:00,8.8,8.92,8.57,8.64,1893500.0,6.7249,6.8166,6.5491,6.6026,1893500.0
2009-02-23 10:00:00,8.64,8.74,8.59,8.68,2493500.0,6.6026,6.679,6.5644,6.6332,2493500.0
2009-02-23 10:30:00,8.68,8.69,8.52,8.52,1891100.0,6.6332,6.6408,6.5109,6.5109,1891100.0
2009-02-23 11:00:00,8.53,8.56,8.48,8.5,1797200.0,6.5185,6.5415,6.4803,6.4956,1797200.0
2009-02-23 11:30:00,8.5,8.51,8.44,8.5,1271200.0,6.4956,6.5033,6.4498,6.4956,1271200.0
2009-02-23 12:00:00,8.49,8.54,8.48,8.51,577500.0,6.488,6.5262,6.4803,6.5033,577500.0
2009-02-23 12:30:00,8.5,8.51,8.39,8.39,935200.0,6.4956,6.5033,6.4116,6.4116,935200.0
2009-02-23 13:00:00,8.39,8.51,8.39,8.47,1071700.0,6.4116,6.5033,6.4116,6.4727,1071700.0
2009-02-23 13:30:00,8.48,8.49,8.42,8.42,768500.0,6.4803,6.488,6.4345,6.4345,768500.0
2009-02-23 14:00:00,8.43,8.51,8.39,8.5,1114900.0,6.4421,6.5033,6.4116,6.4956,1114900.0
2009-02-23 14:30:00,8.52,8.55,8.36,8.39,1515400.0,6.5109,6.5338,6.3886,6.4116,1515400.0
2009-02-23 15:00:00,8.39,8.5,8.37,8.42,2792400.0,6.4116,6.4956,6.3963,6.4345,2792400.0
2009-02-23 15:30:00,8.42,8.46,8.33,8.36,4353900.0,6.4345,6.465,6.3657,6.3886,4353900.0
2009-02-24 09:30:00,8.49,8.6,8.42,8.52,1665400.0,6.488,6.572,6.4345,6.5109,1665400.0
2009-02-24 10:00:00,8.51,8.56,8.42,8.56,2347200.0,6.5033,6.5415,6.4345,6.5415,2347200.0
2009-02-24 10:30:00,8.55,8.62,8.47,8.51,1791700.0,6.5338,6.5873,6.4727,6.5033,1791700.0
2009-02-24 11:00:00,8.52,8.6,8.51,8.53,1457400.0,6.5109,6.572,6.5033,6.5185,1457400.0
2009-02-24 11:30:00,8.54,8.55,8.42,8.49,1360300.0,6.5262,6.5338,6.4345,6.488,1360300.0
2009-02-24 12:00:00,8.48,8.53,8.41,8.47,1179700.0,6.4803,6.5185,6.4268,6.4727,1179700.0
2009-02-24 12:30:00,8.47,8.57,8.46,8.52,1496900.0,6.4727,6.5491,6.465,6.5109,1496900.0
2009-02-24 13:00:00,8.52,8.59,8.45,8.57,697400.0,6.5109,6.5644,6.4574,6.5491,697400.0
2009-02-24 13:30:00,8.58,8.62,8.55,8.58,947200.0,6.5567,6.5873,6.5338,6.5567,947200.0
2009-02-24 14:00:00,8.57,8.72,8.57,8.7,1451200.0,6.5491,6.6637,6.5491,6.6484,1451200.0
2009-02-24 14:30:00,8.7,8.74,8.64,8.68,1412600.0,6.6484,6.679,6.6026,6.6332,1412600.0
2009-02-24 15:00:00,8.69,8.78,8.68,8.74,1670300.0,6.6408,6.7096,6.6332,6.679,1670300.0
2009-02-24 15:30:00,8.74,8.78,8.68,8.71,3121600.0,6.679,6.7096,6.6332,6.6561,3121600.0
2009-02-25 09:30:00,8.66,8.8,8.58,8.58,3832700.0,6.6179,6.7249,6.5567,6.5567,3832700.0
2009-02-25 10:00:00,8.58,8.78,8.54,8.74,5114600.0,6.5567,6.7096,6.5262,6.679,5114600.0
2009-02-25 10:30:00,8.74,9.02,8.73,9.02,5861600.0,6.679,6.893,6.6714,6.893,5861600.0
2009-02-25 11:00:00,9.02,9.02,8.88,8.92,1509200.0,6.893,6.893,6.786,6.8166,1509200.0
2009-02-25 11:30:00,8.92,9.01,8.84,8.87,2178200.0,6.8166,6.8853,6.7554,6.7784,2178200.0
2009-02-25 12:00:00,8.88,9.03,8.88,9.0,1590500.0,6.786,6.9006,6.786,6.8777,1590500.0
2009-02-25 12:30:00,9.01,9.14,8.99,9.14,1795800.0,6.8853,6.9847,6.8701,6.9847,1795800.0
2009-02-25 13:00:00,9.14,9.22,9.12,9.19,2145100.0,6.9847,7.0458,6.9694,7.0229,2145100.0
2009-02-25 13:30:00,9.19,9.33,9.18,9.25,2424500.0,7.0229,7.1299,7.0153,7.0688,2424500.0
2009-02-25 14:00:00,9.26,9.36,9.2,9.35,3155000.0,7.0764,7.1528,7.0305,7.1452,3155000.0
2009-02-25 14:30:00,9.35,9.4,9.29,9.35,2202900.0,7.1452,7.1834,7.0993,7.1452,2202900.0
2009-02-25 15:00:00,9.34,9.58,9.32,9.55,3528100.0,7.1375,7.3209,7.1222,7.298,3528100.0
2009-02-25 15:30:00,9.56,9.79,9.44,9.45,9068500.0,7.3057,7.4814,7.2139,7.2216,9068500.0
2009-02-26 09:30:00,9.47,9.84,9.35,9.77,4681700.0,7.2369,7.5196,7.1452,7.4661,4681700.0
2009-02-26 10:00:00,9.77,9.8,9.71,9.75,2704700.0,7.4661,7.4891,7.4203,7.4508,2704700.0
2009-02-26 10:30:00,9.75,9.99,9.72,9.98,2835700.0,7.4508,7.6343,7.4279,7.6266,2835700.0
2009-02-26 11:00:00,9.97,9.99,9.8,9.81,4049200.0,7.619,7.6343,7.4891,7.4967,4049200.0
2009-02-26 11:30:00,9.81,9.89,9.78,9.81,1675800.0,7.4967,7.5578,7.4738,7.4967,1675800.0
2009-02-26 12:00:00,9.81,9.85,9.72,9.76,1699900.0,7.4967,7.5273,7.4279,7.4585,1699900.0
2009-02-26 12:30:00,9.76,9.89,9.75,9.83,1545700.0,7.4585,7.5578,7.4508,7.512,1545700.0
2009-02-26 13:00:00,9.83,9.85,9.78,9.83,1401500.0,7.512,7.5273,7.4738,7.512,1401500.0
2009-02-26 13:30:00,9.83,9.9,9.82,9.88,2240600.0,7.512,7.5655,7.5043,7.5502,2240600.0
2009-02-26 14:00:00,9.88,9.95,9.82,9.88,2220500.0,7.5502,7.6037,7.5043,7.5502,2220500.0
2009-02-26 14:30:00,9.89,9.93,9.85,9.91,4269200.0,7.5578,7.5884,7.5273,7.5731,4269200.0
2009-02-26 15:00:00,9.9,9.92,9.76,9.85,16959900.0,7.5655,7.5808,7.4585,7.5273,16959900.0
2009-02-26 15:30:00,9.85,9.95,9.82,9.84,6554500.0,7.5273,7.6037,7.5043,7.5196,6554500.0
2009-02-27 09:30:00,9.55,9.9,9.5,9.58,7478100.0,7.298,7.5655,7.2598,7.3209,7478100.0
2009-02-27 10:00:00,9.58,9.67,9.54,9.56,4452300.0,7.3209,7.3897,7.2904,7.3057,4452300.0
2009-02-27 10:30:00,9.56,9.59,9.44,9.48,2894200.0,7.3057,7.3286,7.2139,7.2445,2894200.0
2009-02-27 11:00:00,9.48,9.49,9.33,9.38,2553800.0,7.2445,7.2522,7.1299,7.1681,2553800.0
2009-02-27 11:30:00,9.38,9.51,9.36,9.51,1788800.0,7.1681,7.2674,7.1528,7.2674,1788800.0
2009-02-27 12:00:00,9.51,9.53,9.46,9.47,1099700.0,7.2674,7.2827,7.2292,7.2369,1099700.0
2009-02-27 12:30:00,9.47,9.48,9.34,9.41,1006900.0,7.2369,7.2445,7.1375,7.191,1006900.0
2009-02-27 13:00:00,9.41,9.47,9.38,9.42,1356000.0,7.191,7.2369,7.1681,7.1987,1356000.0
2009-02-27 13:30:00,9.43,9.48,9.35,9.45,1532800.0,7.2063,7.2445,7.1452,7.2216,1532800.0
2009-02-27 14:00:00,9.46,9.49,9.33,9.33,1380500.0,7.2292,7.2522,7.1299,7.1299,1380500.0
2009-02-27 14:30:00,9.34,9.42,9.31,9.39,2305000.0,7.1375,7.1987,7.1146,7.1757,2305000.0
2009-02-27 15:00:00,9.39,9.39,9.21,9.25,3410200.0,7.1757,7.1757,7.0382,7.0688,3410200.0
2009-02-27 15:30:00,9.24,9.33,9.22,9.23,4343600.0,7.0611,7.1299,7.0458,7.0535,4343600.0
2009-03-02 09:30:00,9.09,9.28,8.91,9.21,3323500.0,6.9465,7.0917,6.8089,7.0382,3323500.0
2009-03-02 10:00:00,9.2,9.27,9.09,9.26,2700400.0,7.0305,7.084,6.9465,7.0764,2700400.0
2009-03-02 10:30:00,9.26,9.3,9.22,9.23,1590000.0,7.0764,7.107,7.0458,7.0535,1590000.0
2009-03-02 11:00:00,9.24,9.28,9.06,9.07,2705700.0,7.0611,7.0917,6.9236,6.9312,2705700.0
2009-03-02 11:30:00,9.06,9.16,9.02,9.07,2841100.0,6.9236,7.0,6.893,6.9312,2841100.0
2009-03-02 12:00:00,9.07,9.14,9.06,9.1,1663200.0,6.9312,6.9847,6.9236,6.9541,1663200.0
2009-03-02 12:30:00,9.1,9.15,9.03,9.03,1243000.0,6.9541,6.9923,6.9006,6.9006,1243000.0
2009-03-02 13:00:00,9.03,9.1,8.95,8.97,1360200.0,6.9006,6.9541,6.8395,6.8548,1360200.0
2009-03-02 13:30:00,8.98,9.04,8.94,9.04,1062900.0,6.8624,6.9083,6.8319,6.9083,1062900.0
2009-03-02 14:00:00,9.04,9.05,8.96,9.0,1091800.0,6.9083,6.9159,6.8471,6.8777,1091800.0
2009-03-02 14:30:00,9.0,9.1,8.94,8.95,1373000.0,6.8777,6.9541,6.8319,6.8395,1373000.0
2009-03-02 15:00:00,8.95,8.96,8.85,8.93,1523700.0,6.8395,6.8471,6.7631,6.8242,1523700.0
2009-03-02 15:30:00,8.93,8.95,8.78,8.86,3976100.0,6.8242,6.8395,6.7096,6.7707,3976100.0
2009-03-03 09:30:00,9.0,9.07,8.77,8.81,1909800.0,6.8777,6.9312,6.7019,6.7325,1909800.0
2009-03-03 10:00:00,8.8,8.93,8.77,8.91,1742400.0,6.7249,6.8242,6.7019,6.8089,1742400.0
2009-03-03 10:30:00,8.91,8.93,8.83,8.83,1230100.0,6.8089,6.8242,6.7478,6.7478,1230100.0
2009-03-03 11:00:00,8.83,8.87,8.74,8.8,1593500.0,6.7478,6.7784,6.679,6.7249,1593500.0
2009-03-03 11:30:00,8.8,8.81,8.7,8.73,1007400.0,6.7249,6.7325,6.6484,6.6714,1007400.0
2009-03-03 12:00:00,8.72,8.89,8.72,8.88,2072700.0,6.6637,6.7936,6.6637,6.786,2072700.0
2009-03-03 12:30:00,8.87,8.94,8.83,8.86,1954900.0,6.7784,6.8319,6.7478,6.7707,1954900.0
2009-03-03 13:00:00,8.86,8.94,8.82,8.88,998300.0,6.7707,6.8319,6.7402,6.786,998300.0
2009-03-03 13:30:00,8.88,8.99,8.85,8.96,1298800.0,6.786,6.8701,6.7631,6.8471,1298800.0
2009-03-03 14:00:00,8.96,9.02,8.94,8.96,1407800.0,6.8471,6.893,6.8319,6.8471,1407800.0
2009-03-03 14:30:00,8.96,9.04,8.95,8.99,1628600.0,6.8471,6.9083,6.8395,6.8701,1628600.0
2009-03-03 15:00:00,8.98,8.99,8.85,8.85,1905200.0,6.8624,6.8701,6.7631,6.7631,1905200.0
2009-03-03 15:30:00,8.86,8.9,8.81,8.84,1872800.0,6.7707,6.8013,6.7325,6.7554,1872800.0
2009-03-04 09:30:00,8.9,9.19,8.89,9.04,2810800.0,6.8013,7.0229,6.7936,6.9083,2810800.0
2009-03-04 10:00:00,9.06,9.21,9.04,9.21,2207100.0,6.9236,7.0382,6.9083,7.0382,2207100.0
2009-03-04 10:30:00,9.21,9.28,9.2,9.23,2034000.0,7.0382,7.0917,7.0305,7.0535,2034000.0
2009-03-04 11:00:00,9.24,9.35,9.24,9.35,1198700.0,7.0611,7.1452,7.0611,7.1452,1198700.0
2009-03-04 11:30:00,9.35,9.37,9.28,9.3,975300.0,7.1452,7.1605,7.0917,7.107,975300.0
2009-03-04 12:00:00,9.29,9.29,9.19,9.26,940500.0,7.0993,7.0993,7.0229,7.0764,940500.0
2009-03-04 12:30:00,9.26,9.29,9.18,9.21,877100.0,7.0764,7.0993,7.0153,7.0382,877100.0
2009-03-04 13:00:00,9.21,9.28,9.16,9.25,710100.0,7.0382,7.0917,7.0,7.0688,710100.0
2009-03-04 13:30:00,9.25,9.3,9.2,9.2,776600.0,7.0688,7.107,7.0305,7.0305,776600.0
2009-03-04 14:00:00,9.2,9.3,9.18,9.25,802800.0,7.0305,7.107,7.0153,7.0688,802800.0
2009-03-04 14:30:00,9.25,9.39,9.24,9.38,1840200.0,7.0688,7.1757,7.0611,7.1681,1840200.0
2009-03-04 15:00:00,9.38,9.44,9.32,9.43,1533400.0,7.1681,7.2139,7.1222,7.2063,1533400.0
2009-03-04 15:30:00,9.44,9.44,9.23,9.3,3063300.0,7.2139,7.2139,7.0535,7.107,3063300.0
2009-03-05 09:30:00,9.04,9.35,9.01,9.26,2658800.0,6.9083,7.1452,6.8853,7.0764,2658800.0
2009-03-05 10:00:00,9.27,9.39,9.15,9.2,1710200.0,7.084,7.1757,6.9923,7.0305,1710200.0
2009-03-05 10:30:00,9.2,9.25,9.13,9.14,1529000.0,7.0305,7.0688,6.9771,6.9847,1529000.0
2009-03-05 11:00:00,9.13,9.16,9.01,9.11,1117800.0,6.9771,7.0,6.8853,6.9618,1117800.0
2009-03-05 11:30:00,9.11,9.23,9.11,9.15,1132400.0,6.9618,7.0535,6.9618,6.9923,1132400.0
2009-03-05 12:00:00,9.14,9.24,9.11,9.23,1266800.0,6.9847,7.0611,6.9618,7.0535,1266800.0
2009-03-05 12:30:00,9.23,9.32,9.22,9.25,1291700.0,7.0535,7.1222,7.0458,7.0688,1291700.0
2009-03-05 13:00:00,9.25,9.3,9.23,9.24,680900.0,7.0688,7.107,7.0535,7.0611,680900.0
2009-03-05 13:30:00,9.24,9.25,9.13,9.21,1886200.0,7.0611,7.0688,6.9771,7.0382,1886200.0
2009-03-05 14:00:00,9.22,9.23,9.17,9.18,905900.0,7.0458,7.0535,7.0076,7.0153,905900.0
2009-03-05 14:30:00,9.18,9.22,9.12,9.16,1123500.0,7.0153,7.0458,6.9694,7.0,1123500.0
2009-03-05 15:00:00,9.16,9.3,9.15,9.2,1994500.0,7.0,7.107,6.9923,7.0305,1994500.0
2009-03-05 15:30:00,9.2,9.21,9.08,9.08,3771700.0,7.0305,7.0382,6.9388,6.9388,3771700.0
2009-03-06 09:30:00,9.1,9.29,8.99,9.02,4533800.0,6.9541,7.0993,6.8701,6.893,4533800.0
2009-03-06 10:00:00,9.02,9.06,8.78,8.8,4592000.0,6.893,6.9236,6.7096,6.7249,4592000.0
2009-03-06 10:30:00,8.81,8.83,8.52,8.55,5261600.0,6.7325,6.7478,6.5109,6.5338,5261600.0
2009-03-06 11:00:00,8.56,8.56,8.45,8.48,3896200.0,6.5415,6.5415,6.4574,6.4803,3896200.0
2009-03-06 11:30:00,8.48,8.58,8.47,8.56,1567600.0,6.4803,6.5567,6.4727,6.5415,1567600.0
2009-03-06 12:00:00,8.56,8.74,8.55,8.7,2242100.0,6.5415,6.679,6.5338,6.6484,2242100.0
2009-03-06 12:30:00,8.7,8.71,8.6,8.67,1780700.0,6.6484,6.6561,6.572,6.6255,1780700.0
2009-03-06 13:00:00,8.67,8.68,8.53,8.55,1811400.0,6.6255,6.6332,6.5185,6.5338,1811400.0
2009-03-06 13:30:00,8.54,8.56,8.49,8.53,2528800.0,6.5262,6.5415,6.488,6.5185,2528800.0
2009-03-06 14:00:00,8.53,8.6,8.49,8.53,3350200.0,6.5185,6.572,6.488,6.5185,3350200.0
2009-03-06 14:30:00,8.53,8.58,8.49,8.51,2084400.0,6.5185,6.5567,6.488,6.5033,2084400.0
2009-03-06 15:00:00,8.51,8.6,8.51,8.53,2612800.0,6.5033,6.572,6.5033,6.5185,2612800.0
2009-03-06 15:30:00,8.53,8.75,8.52,8.74,4991800.0,6.5185,6.6867,6.5109,6.679,4991800.0
2009-03-09 09:30:00,8.55,9.05,8.46,8.92,2793800.0,6.5338,6.9159,6.465,6.8166,2793800.0
2009-03-09 10:00:00,8.91,9.07,8.88,8.89,1921700.0,6.8089,6.9312,6.786,6.7936,1921700.0
2009-03-09 10:30:00,8.89,8.93,8.71,8.71,1479100.0,6.7936,6.8242,6.6561,6.6561,1479100.0
2009-03-09 11:00:00,8.7,8.8,8.68,8.69,1161800.0,6.6484,6.7249,6.6332,6.6408,1161800.0
2009-03-09 11:30:00,8.68,8.73,8.66,8.7,1181800.0,6.6332,6.6714,6.6179,6.6484,1181800.0
2009-03-09 12:00:00,8.7,8.75,8.67,8.7,670200.0,6.6484,6.6867,6.6255,6.6484,670200.0
2009-03-09 12:30:00,8.7,8.73,8.61,8.71,1038800.0,6.6484,6.6714,6.5797,6.6561,1038800.0
2009-03-09 13:00:00,8.71,8.71,8.56,8.61,889000.0,6.6561,6.6561,6.5415,6.5797,889000.0
2009-03-09 13:30:00,8.61,8.68,8.6,8.63,926200.0,6.5797,6.6332,6.572,6.595,926200.0
2009-03-09 14:00:00,8.63,8.71,8.62,8.65,893900.0,6.595,6.6561,6.5873,6.6102,893900.0
2009-03-09 14:30:00,8.66,8.7,8.61,8.66,1301700.0,6.6179,6.6484,6.5797,6.6179,1301700.0
2009-03-09 15:00:00,8.65,8.7,8.56,8.61,1804800.0,6.6102,6.6484,6.5415,6.5797,1804800.0
2009-03-09 15:30:00,8.62,8.65,8.57,8.58,2380800.0,6.5873,6.6102,6.5491,6.5567,2380800.0
2009-03-10 09:30:00,8.73,9.03,8.57,8.95,3344300.0,6.6714,6.9006,6.5491,6.8395,3344300.0
2009-03-10 10:00:00,8.95,9.14,8.93,9.13,2719500.0,6.8395,6.9847,6.8242,6.9771,2719500.0
2009-03-10 10:30:00,9.13,9.2,9.07,9.14,1845600.0,6.9771,7.0305,6.9312,6.9847,1845600.0
2009-03-10 11:00:00,9.13,9.14,9.02,9.12,1472000.0,6.9771,6.9847,6.893,6.9694,1472000.0
2009-03-10 11:30:00,9.13,9.19,9.07,9.19,787700.0,6.9771,7.0229,6.9312,7.0229,787700.0
2009-03-10 12:00:00,9.19,9.25,9.1,9.12,1386500.0,7.0229,7.0688,6.9541,6.9694,1386500.0
2009-03-10 12:30:00,9.13,9.16,9.11,9.12,899700.0,6.9771,7.0,6.9618,6.9694,899700.0
2009-03-10 13:00:00,9.11,9.12,9.07,9.08,516200.0,6.9618,6.9694,6.9312,6.9388,516200.0
2009-03-10 13:30:00,9.08,9.16,9.03,9.04,1168800.0,6.9388,7.0,6.9006,6.9083,1168800.0
2009-03-10 14:00:00,9.04,9.07,8.99,9.04,1375100.0,6.9083,6.9312,6.8701,6.9083,1375100.0
2009-03-10 14:30:00,9.04,9.11,8.97,9.08,1402100.0,6.9083,6.9618,6.8548,6.9388,1402100.0
2009-03-10 15:00:00,9.07,9.15,9.04,9.13,1089500.0,6.9312,6.9923,6.9083,6.9771,1089500.0
2009-03-10 15:30:00,9.13,9.22,9.06,9.22,4256100.0,6.9771,7.0458,6.9236,7.0458,4256100.0
2009-03-11 09:30:00,9.31,9.5,9.18,9.45,2599400.0,7.1146,7.2598,7.0153,7.2216,2599400.0
2009-03-11 10:00:00,9.47,9.49,9.39,9.47,1950300.0,7.2369,7.2522,7.1757,7.2369,1950300.0
2009-03-11 10:30:00,9.47,9.49,9.38,9.4,1294600.0,7.2369,7.2522,7.1681,7.1834,1294600.0
2009-03-11 11:00:00,9.4,9.49,9.37,9.42,1042800.0,7.1834,7.2522,7.1605,7.1987,1042800.0
2009-03-11 11:30:00,9.42,9.5,9.41,9.49,1514000.0,7.1987,7.2598,7.191,7.2522,1514000.0
2009-03-11 12:00:00,9.49,9.5,9.43,9.48,823700.0,7.2522,7.2598,7.2063,7.2445,823700.0
2009-03-11 12:30:00,9.48,9.48,9.39,9.4,792000.0,7.2445,7.2445,7.1757,7.1834,792000.0
2009-03-11 13:00:00,9.4,9.46,9.37,9.38,934200.0,7.1834,7.2292,7.1605,7.1681,934200.0
2009-03-11 13:30:00,9.39,9.49,9.39,9.48,741800.0,7.1757,7.2522,7.1757,7.2445,741800.0
2009-03-11 14:00:00,9.49,9.5,9.36,9.39,1294300.0,7.2522,7.2598,7.1528,7.1757,1294300.0
2009-03-11 14:30:00,9.4,9.49,9.39,9.47,1050000.0,7.1834,7.2522,7.1757,7.2369,1050000.0
2009-03-11 15:00:00,9.46,9.59,9.46,9.54,2400000.0,7.2292,7.3286,7.2292,7.2904,2400000.0
2009-03-11 15:30:00,9.53,9.67,9.51,9.6,4528900.0,7.2827,7.3897,7.2674,7.3362,4528900.0
2009-03-12 09:30:00,9.49,9.65,9.44,9.56,1563600.0,7.2522,7.3744,7.2139,7.3057,1563600.0
2009-03-12 10:00:00,9.56,9.77,9.56,9.73,1401700.0,7.3057,7.4661,7.3057,7.4356,1401700.0
2009-03-12 10:30:00,9.73,9.82,9.68,9.78,974900.0,7.4356,7.5043,7.3974,7.4738,974900.0
2009-03-12 11:00:00,9.77,9.79,9.67,9.7,1000400.0,7.4661,7.4814,7.3897,7.4126,1000400.0
2009-03-12 11:30:00,9.7,9.78,9.66,9.78,522000.0,7.4126,7.4738,7.3821,7.4738,522000.0
2009-03-12 12:00:00,9.78,9.86,9.76,9.85,1313300.0,7.4738,7.5349,7.4585,7.5273,1313300.0
2009-03-12 12:30:00,9.85,9.99,9.83,9.97,2407700.0,7.5273,7.6343,7.512,7.619,2407700.0
2009-03-12 13:00:00,9.98,9.98,9.9,9.93,1494500.0,7.6266,7.6266,7.5655,7.5884,1494500.0
2009-03-12 13:30:00,9.93,9.98,9.9,9.93,1160000.0,7.5884,7.6266,7.5655,7.5884,1160000.0
2009-03-12 14:00:00,9.94,10.06,9.92,10.05,2973100.0,7.596,7.6877,7.5808,7.6801,2973100.0
2009-03-12 14:30:00,10.05,10.15,10.02,10.1,2718700.0,7.6801,7.7565,7.6572,7.7183,2718700.0
2009-03-12 15:00:00,10.1,10.1,9.99,10.04,1983800.0,7.7183,7.7183,7.6343,7.6725,1983800.0
2009-03-12 15:30:00,10.03,10.18,10.02,10.13,4162700.0,7.6648,7.7795,7.6572,7.7412,4162700.0
2009-03-13 09:30:00,10.14,10.4,10.01,10.39,5354000.0,7.7489,7.9476,7.6495,7.9399,5354000.0
2009-03-13 10:00:00,10.39,10.56,10.39,10.4,4061000.0,7.9399,8.0698,7.9399,7.9476,4061000.0
2009-03-13 10:30:00,10.39,10.47,10.34,10.4,2064100.0,7.9399,8.0011,7.9017,7.9476,2064100.0
2009-03-13 11:00:00,10.39,10.4,10.26,10.31,1077900.0,7.9399,7.9476,7.8406,7.8788,1077900.0
2009-03-13 11:30:00,10.31,10.32,10.17,10.2,1624100.0,7.8788,7.8864,7.7718,7.7947,1624100.0
2009-03-13 12:00:00,10.19,10.29,10.19,10.26,1160000.0,7.7871,7.8635,7.7871,7.8406,1160000.0
2009-03-13 12:30:00,10.25,10.46,10.25,10.46,1722800.0,7.8329,7.9934,7.8329,7.9934,1722800.0
2009-03-13 13:00:00,10.46,10.54,10.45,10.49,1280000.0,7.9934,8.0546,7.9858,8.0163,1280000.0
2009-03-13 13:30:00,10.48,10.55,10.33,10.47,4222500.0,8.0087,8.0622,7.8941,8.0011,4222500.0
2009-03-13 14:00:00,10.46,10.5,10.41,10.48,1381800.0,7.9934,8.024,7.9552,8.0087,1381800.0
2009-03-13 14:30:00,10.49,10.58,10.47,10.52,1856900.0,8.0163,8.0851,8.0011,8.0393,1856900.0
2009-03-13 15:00:00,10.53,10.61,10.5,10.56,1514400.0,8.0469,8.1081,8.024,8.0698,1514400.0
2009-03-13 15:30:00,10.56,10.6,10.49,10.6,3354900.0,8.0698,8.1004,8.0163,8.1004,3354900.0
2009-03-16 09:30:00,10.67,10.8,10.56,10.6,5202800.0,8.1539,8.2532,8.0698,8.1004,5202800.0
2009-03-16 10:00:00,10.61,10.68,10.46,10.48,2914700.0,8.1081,8.1615,7.9934,8.0087,2914700.0
2009-03-16 10:30:00,10.49,10.65,10.48,10.51,3350400.0,8.0163,8.1386,8.0087,8.0316,3350400.0
2009-03-16 11:00:00,10.5,10.69,10.49,10.68,2375800.0,8.024,8.1692,8.0163,8.1615,2375800.0
2009-03-16 11:30:00,10.68,10.71,10.62,10.62,1947000.0,8.1615,8.1845,8.1157,8.1157,1947000.0
2009-03-16 12:00:00,10.62,10.65,10.56,10.59,1917600.0,8.1157,8.1386,8.0698,8.0928,1917600.0
2009-03-16 12:30:00,10.6,10.75,10.6,10.74,1935100.0,8.1004,8.215,8.1004,8.2074,1935100.0
2009-03-16 13:00:00,10.75,10.8,10.62,10.64,1868400.0,8.215,8.2532,8.1157,8.131,1868400.0
2009-03-16 13:30:00,10.64,10.7,10.57,10.6,1373600.0,8.131,8.1768,8.0775,8.1004,1373600.0
2009-03-16 14:00:00,10.6,10.6,10.46,10.48,1951800.0,8.1004,8.1004,7.9934,8.0087,1951800.0
2009-03-16 14:30:00,10.49,10.54,10.45,10.49,1725000.0,8.0163,8.0546,7.9858,8.0163,1725000.0
2009-03-16 15:00:00,10.5,10.51,10.35,10.43,2265300.0,8.024,8.0316,7.9094,7.9705,2265300.0
2009-03-16 15:30:00,10.43,10.45,10.35,10.43,5109900.0,7.9705,7.9858,7.9094,7.9705,5109900.0
2009-03-17 09:30:00,10.44,10.56,10.22,10.47,3287200.0,7.9781,8.0698,7.81,8.0011,3287200.0
2009-03-17 10:00:00,10.48,10.6,10.37,10.37,2456400.0,8.0087,8.1004,7.9246,7.9246,2456400.0
2009-03-17 10:30:00,10.37,10.38,10.26,10.3,3261200.0,7.9246,7.9323,7.8406,7.8712,3261200.0
2009-03-17 11:00:00,10.3,10.35,10.26,10.31,1385200.0,7.8712,7.9094,7.8406,7.8788,1385200.0
2009-03-17 11:30:00,10.3,10.49,10.27,10.48,1088700.0,7.8712,8.0163,7.8482,8.0087,1088700.0
2009-03-17 12:00:00,10.48,10.54,10.45,10.52,1060600.0,8.0087,8.0546,7.9858,8.0393,1060600.0
2009-03-17 12:30:00,10.52,10.58,10.51,10.52,736900.0,8.0393,8.0851,8.0316,8.0393,736900.0
2009-03-17 13:00:00,10.53,10.59,10.51,10.52,797900.0,8.0469,8.0928,8.0316,8.0393,797900.0
2009-03-17 13:30:00,10.53,10.57,10.47,10.47,1133700.0,8.0469,8.0775,8.0011,8.0011,1133700.0
2009-03-17 14:00:00,10.47,10.52,10.41,10.42,1567600.0,8.0011,8.0393,7.9552,7.9629,1567600.0
2009-03-17 14:30:00,10.41,10.53,10.38,10.46,1190800.0,7.9552,8.0469,7.9323,7.9934,1190800.0
2009-03-17 15:00:00,10.47,10.6,10.46,10.51,1779900.0,8.0011,8.1004,7.9934,8.0316,1779900.0
2009-03-17 15:30:00,10.5,10.7,10.48,10.69,4339300.0,8.024,8.1768,8.0087,8.1692,4339300.0
2009-03-18 09:30:00,10.52,10.71,10.42,10.7,3059700.0,8.0393,8.1845,7.9629,8.1768,3059700.0
2009-03-18 10:00:00,10.71,10.77,10.47,10.56,2424700.0,8.1845,8.2303,8.0011,8.0698,2424700.0
2009-03-18 10:30:00,10.56,10.65,10.48,10.65,1724700.0,8.0698,8.1386,8.0087,8.1386,1724700.0
2009-03-18 11:00:00,10.64,10.65,10.45,10.49,2015900.0,8.131,8.1386,7.9858,8.0163,2015900.0
2009-03-18 11:30:00,10.49,10.63,10.48,10.63,972600.0,8.0163,8.1233,8.0087,8.1233,972600.0
2009-03-18 12:00:00,10.63,10.75,10.62,10.67,1044900.0,8.1233,8.215,8.1157,8.1539,1044900.0
2009-03-18 12:30:00,10.68,10.68,10.56,10.61,1399000.0,8.1615,8.1615,8.0698,8.1081,1399000.0
2009-03-18 13:00:00,10.61,10.61,10.52,10.55,824200.0,8.1081,8.1081,8.0393,8.0622,824200.0
2009-03-18 13:30:00,10.54,10.66,10.54,10.63,949000.0,8.0546,8.1463,8.0546,8.1233,949000.0
2009-03-18 14:00:00,10.64,10.89,10.6,10.83,2788900.0,8.131,8.322,8.1004,8.2762,2788900.0
2009-03-18 14:30:00,10.83,10.9,10.72,10.86,2146000.0,8.2762,8.3297,8.1921,8.2991,2146000.0
2009-03-18 15:00:00,10.85,10.88,10.66,10.7,2632800.0,8.2915,8.3144,8.1463,8.1768,2632800.0
2009-03-18 15:30:00,10.69,10.86,10.66,10.85,3103300.0,8.1692,8.2991,8.1463,8.2915,3103300.0
2009-03-19 09:30:00,10.97,10.99,10.57,10.58,3400700.0,8.3832,8.3984,8.0775,8.0851,3400700.0
2009-03-19 10:00:00,10.58,10.82,10.55,10.72,2417400.0,8.0851,8.2685,8.0622,8.1921,2417400.0
2009-03-19 10:30:00,10.72,10.87,10.71,10.76,1728300.0,8.1921,8.3067,8.1845,8.2227,1728300.0
2009-03-19 11:00:00,10.77,10.81,10.62,10.62,998600.0,8.2303,8.2609,8.1157,8.1157,998600.0
2009-03-19 11:30:00,10.62,10.75,10.62,10.73,1281000.0,8.1157,8.215,8.1157,8.1998,1281000.0
2009-03-19 12:00:00,10.73,10.8,10.69,10.71,925300.0,8.1998,8.2532,8.1692,8.1845,925300.0
2009-03-19 12:30:00,10.7,10.71,10.58,10.59,956300.0,8.1768,8.1845,8.0851,8.0928,956300.0
2009-03-19 13:00:00,10.6,10.71,10.56,10.68,645800.0,8.1004,8.1845,8.0698,8.1615,645800.0
2009-03-19 13:30:00,10.69,10.76,10.64,10.7,703800.0,8.1692,8.2227,8.131,8.1768,703800.0
2009-03-19 14:00:00,10.7,10.75,10.66,10.69,512200.0,8.1768,8.215,8.1463,8.1692,512200.0
2009-03-19 14:30:00,10.68,10.71,10.58,10.63,1006500.0,8.1615,8.1845,8.0851,8.1233,1006500.0
2009-03-19 15:00:00,10.64,10.69,10.62,10.66,948800.0,8.131,8.1692,8.1157,8.1463,948800.0
2009-03-19 15:30:00,10.67,10.72,10.64,10.69,2152500.0,8.1539,8.1921,8.131,8.1692,2152500.0
2009-03-20 09:30:00,10.87,10.96,10.7,10.72,5272500.0,8.3067,8.3755,8.1768,8.1921,5272500.0
2009-03-20 10:00:00,10.72,10.76,10.59,10.76,1193800.0,8.1921,8.2227,8.0928,8.2227,1193800.0
2009-03-20 10:30:00,10.75,10.76,10.66,10.71,1194200.0,8.215,8.2227,8.1463,8.1845,1194200.0
2009-03-20 11:00:00,10.72,10.72,10.44,10.48,1352700.0,8.1921,8.1921,7.9781,8.0087,1352700.0
2009-03-20 11:30:00,10.48,10.54,10.36,10.4,1167900.0,8.0087,8.0546,7.917,7.9476,1167900.0
2009-03-20 12:00:00,10.39,10.49,10.34,10.47,935400.0,7.9399,8.0163,7.9017,8.0011,935400.0
2009-03-20 12:30:00,10.47,10.5,10.26,10.29,1047300.0,8.0011,8.024,7.8406,7.8635,1047300.0
2009-03-20 13:00:00,10.3,10.33,10.2,10.21,957200.0,7.8712,7.8941,7.7947,7.8024,957200.0
2009-03-20 13:30:00,10.21,10.24,10.08,10.12,1367500.0,7.8024,7.8253,7.703,7.7336,1367500.0
2009-03-20 14:00:00,10.12,10.24,10.08,10.23,931500.0,7.7336,7.8253,7.703,7.8177,931500.0
2009-03-20 14:30:00,10.23,10.26,10.14,10.24,1044500.0,7.8177,7.8406,7.7489,7.8253,1044500.0
2009-03-20 15:00:00,10.24,10.32,10.22,10.29,1122900.0,7.8253,7.8864,7.81,7.8635,1122900.0
2009-03-20 15:30:00,10.28,10.39,10.22,10.22,3222200.0,7.8559,7.9399,7.81,7.81,3222200.0
2009-03-23 09:30:00,10.45,10.64,10.44,10.61,2862700.0,7.9858,8.131,7.9781,8.1081,2862700.0
2009-03-23 10:00:00,10.62,10.82,10.61,10.77,2218600.0,8.1157,8.2685,8.1081,8.2303,2218600.0
2009-03-23 10:30:00,10.77,10.88,10.77,10.85,1359800.0,8.2303,8.3144,8.2303,8.2915,1359800.0
2009-03-23 11:00:00,10.86,10.89,10.79,10.82,1015900.0,8.2991,8.322,8.2456,8.2685,1015900.0
2009-03-23 11:30:00,10.81,10.9,10.75,10.86,1265800.0,8.2609,8.3297,8.215,8.2991,1265800.0
2009-03-23 12:00:00,10.86,10.89,10.8,10.83,699500.0,8.2991,8.322,8.2532,8.2762,699500.0
2009-03-23 12:30:00,10.83,10.85,10.76,10.79,749800.0,8.2762,8.2915,8.2227,8.2456,749800.0
2009-03-23 13:00:00,10.79,10.86,10.73,10.73,791700.0,8.2456,8.2991,8.1998,8.1998,791700.0
2009-03-23 13:30:00,10.74,10.76,10.65,10.67,1552900.0,8.2074,8.2227,8.1386,8.1539,1552900.0
2009-03-23 14:00:00,10.66,10.76,10.65,10.74,830100.0,8.1463,8.2227,8.1386,8.2074,830100.0
2009-03-23 14:30:00,10.74,10.86,10.73,10.85,1367300.0,8.2074,8.2991,8.1998,8.2915,1367300.0
2009-03-23 15:00:00,10.85,10.93,10.82,10.91,2098600.0,8.2915,8.3526,8.2685,8.3373,2098600.0
2009-03-23 15:30:00,10.91,11.06,10.87,11.06,4392100.0,8.3373,8.4519,8.3067,8.4519,4392100.0
2009-03-24 09:30:00,10.82,10.9,10.75,10.83,2055900.0,8.2685,8.3297,8.215,8.2762,2055900.0
2009-03-24 10:00:00,10.84,10.9,10.75,10.77,1744500.0,8.2838,8.3297,8.215,8.2303,1744500.0
2009-03-24 10:30:00,10.77,10.77,10.57,10.61,1663100.0,8.2303,8.2303,8.0775,8.1081,1663100.0
2009-03-24 11:00:00,10.61,10.75,10.55,10.75,1421700.0,8.1081,8.215,8.0622,8.215,1421700.0
2009-03-24 11:30:00,10.75,10.76,10.67,10.68,609900.0,8.215,8.2227,8.1539,8.1615,609900.0
2009-03-24 12:00:00,10.68,10.7,10.63,10.69,685600.0,8.1615,8.1768,8.1233,8.1692,685600.0
2009-03-24 12:30:00,10.69,10.82,10.66,10.81,1038300.0,8.1692,8.2685,8.1463,8.2609,1038300.0
2009-03-24 13:00:00,10.81,10.85,10.74,10.81,1621400.0,8.2609,8.2915,8.2074,8.2609,1621400.0
2009-03-24 13:30:00,10.8,10.81,10.69,10.73,565300.0,8.2532,8.2609,8.1692,8.1998,565300.0
2009-03-24 14:00:00,10.72,10.76,10.68,10.71,521600.0,8.1921,8.2227,8.1615,8.1845,521600.0
2009-03-24 14:30:00,10.71,10.73,10.63,10.65,711000.0,8.1845,8.1998,8.1233,8.1386,711000.0
2009-03-24 15:00:00,10.66,10.69,10.6,10.67,1045700.0,8.1463,8.1692,8.1004,8.1539,1045700.0
2009-03-24 15:30:00,10.66,10.74,10.56,10.59,2138100.0,8.1463,8.2074,8.0698,8.0928,2138100.0
2009-03-25 09:30:00,10.64,11.05,10.64,10.97,2408000.0,8.131,8.4443,8.131,8.3832,2408000.0
2009-03-25 10:00:00,10.97,11.17,10.97,11.02,2522400.0,8.3832,8.536,8.3832,8.4214,2522400.0
2009-03-25 10:30:00,11.02,11.15,11.0,11.04,1661300.0,8.4214,8.5207,8.4061,8.4367,1661300.0
2009-03-25 11:00:00,11.04,11.11,10.92,11.01,1741100.0,8.4367,8.4901,8.345,8.4137,1741100.0
2009-03-25 11:30:00,11.01,11.03,10.94,10.98,1709400.0,8.4137,8.429,8.3602,8.3908,1709400.0
2009-03-25 12:00:00,10.98,11.14,10.97,11.1,2315200.0,8.3908,8.5131,8.3832,8.4825,2315200.0
2009-03-25 12:30:00,11.1,11.12,10.97,10.99,1803000.0,8.4825,8.4978,8.3832,8.3984,1803000.0
2009-03-25 13:00:00,11.0,11.04,10.78,10.8,1499300.0,8.4061,8.4367,8.238,8.2532,1499300.0
2009-03-25 13:30:00,10.8,10.87,10.75,10.8,985900.0,8.2532,8.3067,8.215,8.2532,985900.0
2009-03-25 14:00:00,10.8,10.81,10.66,10.77,1875300.0,8.2532,8.2609,8.1463,8.2303,1875300.0
2009-03-25 14:30:00,10.77,10.81,10.64,10.68,2436800.0,8.2303,8.2609,8.131,8.1615,2436800.0
2009-03-25 15:00:00,10.68,10.87,10.61,10.85,2731600.0,8.1615,8.3067,8.1081,8.2915,2731600.0
2009-03-25 15:30:00,10.86,10.98,10.81,10.98,4945100.0,8.2991,8.3908,8.2609,8.3908,4945100.0
2009-03-26 09:30:00,11.07,11.25,10.94,10.95,3208400.0,8.4596,8.5971,8.3602,8.3679,3208400.0
2009-03-26 10:00:00,10.94,11.06,10.9,10.99,1412800.0,8.3602,8.4519,8.3297,8.3984,1412800.0
2009-03-26 10:30:00,10.99,11.17,10.99,11.12,1730400.0,8.3984,8.536,8.3984,8.4978,1730400.0
2009-03-26 11:00:00,11.11,11.2,11.08,11.11,1170500.0,8.4901,8.5589,8.4672,8.4901,1170500.0
2009-03-26 11:30:00,11.1,11.35,11.09,11.34,2392500.0,8.4825,8.6736,8.4749,8.6659,2392500.0
2009-03-26 12:00:00,11.35,11.51,11.35,11.46,2895300.0,8.6736,8.7958,8.6736,8.7576,2895300.0
2009-03-26 12:30:00,11.46,11.49,11.32,11.34,1217200.0,8.7576,8.7805,8.6506,8.6659,1217200.0
2009-03-26 13:00:00,11.33,11.52,11.33,11.43,2056700.0,8.6583,8.8035,8.6583,8.7347,2056700.0
2009-03-26 13:30:00,11.43,11.43,11.3,11.36,1588700.0,8.7347,8.7347,8.6353,8.6812,1588700.0
2009-03-26 14:00:00,11.35,11.52,11.35,11.41,2089700.0,8.6736,8.8035,8.6736,8.7194,2089700.0
2009-03-26 14:30:00,11.41,11.47,11.35,11.38,1879300.0,8.7194,8.7653,8.6736,8.6965,1879300.0
2009-03-26 15:00:00,11.37,11.51,11.36,11.49,1929700.0,8.6888,8.7958,8.6812,8.7805,1929700.0
2009-03-26 15:30:00,11.49,11.69,11.43,11.6,4841000.0,8.7805,8.9334,8.7347,8.8646,4841000.0
2009-03-27 09:30:00,11.45,11.5,11.25,11.37,2768600.0,8.75,8.7882,8.5971,8.6888,2768600.0
2009-03-27 10:00:00,11.37,11.42,11.25,11.3,1278300.0,8.6888,8.727,8.5971,8.6353,1278300.0
2009-03-27 10:30:00,11.31,11.41,11.26,11.38,872300.0,8.643,8.7194,8.6048,8.6965,872300.0
2009-03-27 11:00:00,11.38,11.39,11.28,11.29,1122900.0,8.6965,8.7041,8.6201,8.6277,1122900.0
2009-03-27 11:30:00,11.29,11.38,11.29,11.35,1143200.0,8.6277,8.6965,8.6277,8.6736,1143200.0
2009-03-27 12:00:00,11.36,11.44,11.27,11.28,826500.0,8.6812,8.7423,8.6124,8.6201,826500.0
2009-03-27 12:30:00,11.29,11.36,11.25,11.25,815200.0,8.6277,8.6812,8.5971,8.5971,815200.0
2009-03-27 13:00:00,11.25,11.33,11.23,11.32,1214800.0,8.5971,8.6583,8.5818,8.6506,1214800.0
2009-03-27 13:30:00,11.32,11.33,11.2,11.25,1147300.0,8.6506,8.6583,8.5589,8.5971,1147300.0
2009-03-27 14:00:00,11.25,11.34,11.23,11.29,1283400.0,8.5971,8.6659,8.5818,8.6277,1283400.0
2009-03-27 14:30:00,11.29,11.33,11.22,11.3,1484000.0,8.6277,8.6583,8.5742,8.6353,1484000.0
2009-03-27 15:00:00,11.3,11.39,11.24,11.27,924800.0,8.6353,8.7041,8.5895,8.6124,924800.0
2009-03-27 15:30:00,11.27,11.32,11.21,11.25,2679100.0,8.6124,8.6506,8.5666,8.5971,2679100.0
2009-03-30 09:30:00,10.92,11.01,10.61,10.78,3168400.0,8.345,8.4137,8.1081,8.238,3168400.0
2009-03-30 10:00:00,10.78,10.8,10.6,10.65,1538300.0,8.238,8.2532,8.1004,8.1386,1538300.0
2009-03-30 10:30:00,10.65,10.65,10.51,10.56,1171300.0,8.1386,8.1386,8.0316,8.0698,1171300.0
2009-03-30 11:00:00,10.57,10.62,10.49,10.52,1321500.0,8.0775,8.1157,8.0163,8.0393,1321500.0
2009-03-30 11:30:00,10.51,10.58,10.47,10.55,764900.0,8.0316,8.0851,8.0011,8.0622,764900.0
2009-03-30 12:00:00,10.55,10.6,10.5,10.57,726400.0,8.0622,8.1004,8.024,8.0775,726400.0
2009-03-30 12:30:00,10.57,10.64,10.55,10.61,794000.0,8.0775,8.131,8.0622,8.1081,794000.0
2009-03-30 13:00:00,10.61,10.65,10.59,10.62,603500.0,8.1081,8.1386,8.0928,8.1157,603500.0
2009-03-30 13:30:00,10.62,10.63,10.52,10.58,560500.0,8.1157,8.1233,8.0393,8.0851,560500.0
2009-03-30 14:00:00,10.57,10.67,10.56,10.6,1224500.0,8.0775,8.1539,8.0698,8.1004,1224500.0
2009-03-30 14:30:00,10.6,10.61,10.54,10.54,1200100.0,8.1004,8.1081,8.0546,8.0546,1200100.0
2009-03-30 15:00:00,10.54,10.68,10.54,10.64,1530500.0,8.0546,8.1615,8.0546,8.131,1530500.0
2009-03-30 15:30:00,10.64,10.72,10.6,10.69,2979100.0,8.131,8.1921,8.1004,8.1692,2979100.0
2009-03-31 09:30:00,10.8,10.86,10.67,10.7,1612100.0,8.2532,8.2991,8.1539,8.1768,1612100.0
2009-03-31 10:00:00,10.7,10.78,10.65,10.73,1405100.0,8.1768,8.238,8.1386,8.1998,1405100.0
2009-03-31 10:30:00,10.73,10.75,10.59,10.62,1700900.0,8.1998,8.215,8.0928,8.1157,1700900.0
2009-03-31 11:00:00,10.62,10.71,10.58,10.69,982100.0,8.1157,8.1845,8.0851,8.1692,982100.0
2009-03-31 11:30:00,10.68,10.71,10.63,10.65,583700.0,8.1615,8.1845,8.1233,8.1386,583700.0
2009-03-31 12:00:00,10.65,10.69,10.6,10.63,609200.0,8.1386,8.1692,8.1004,8.1233,609200.0
2009-03-31 12:30:00,10.63,10.7,10.61,10.69,637100.0,8.1233,8.1768,8.1081,8.1692,637100.0
2009-03-31 13:00:00,10.69,10.77,10.68,10.75,761100.0,8.1692,8.2303,8.1615,8.215,761100.0
2009-03-31 13:30:00,10.75,10.78,10.72,10.76,443800.0,8.215,8.238,8.1921,8.2227,443800.0
2009-03-31 14:00:00,10.76,10.85,10.75,10.84,822700.0,8.2227,8.2915,8.215,8.2838,822700.0
2009-03-31 14:30:00,10.83,10.92,10.83,10.85,1499700.0,8.2762,8.345,8.2762,8.2915,1499700.0
2009-03-31 15:00:00,10.85,10.88,10.81,10.86,1325400.0,8.2915,8.3144,8.2609,8.2991,1325400.0
2009-03-31 15:30:00,10.86,10.86,10.67,10.74,3197100.0,8.2991,8.2991,8.1539,8.2074,3197100.0
2009-04-01 09:30:00,10.57,10.63,10.45,10.61,1680200.0,8.0775,8.1233,7.9858,8.1081,1680200.0
2009-04-01 10:00:00,10.61,10.76,10.57,10.69,1022900.0,8.1081,8.2227,8.0775,8.1692,1022900.0
2009-04-01 10:30:00,10.68,10.83,10.65,10.77,808600.0,8.1615,8.2762,8.1386,8.2303,808600.0
2009-04-01 11:00:00,10.77,10.79,10.66,10.73,726300.0,8.2303,8.2456,8.1463,8.1998,726300.0
2009-04-01 11:30:00,10.73,10.83,10.7,10.79,801800.0,8.1998,8.2762,8.1768,8.2456,801800.0
2009-04-01 12:00:00,10.78,10.82,10.71,10.72,931000.0,8.238,8.2685,8.1845,8.1921,931000.0
2009-04-01 12:30:00,10.72,10.74,10.56,10.58,1291400.0,8.1921,8.2074,8.0698,8.0851,1291400.0
2009-04-01 13:00:00,10.58,10.63,10.53,10.62,1493500.0,8.0851,8.1233,8.0469,8.1157,1493500.0
2009-04-01 13:30:00,10.62,10.69,10.56,10.66,863000.0,8.1157,8.1692,8.0698,8.1463,863000.0
2009-04-01 14:00:00,10.66,10.75,10.66,10.72,872900.0,8.1463,8.215,8.1463,8.1921,872900.0
2009-04-01 14:30:00,10.71,10.76,10.67,10.73,896600.0,8.1845,8.2227,8.1539,8.1998,896600.0
2009-04-01 15:00:00,10.74,10.74,10.58,10.66,1848200.0,8.2074,8.2074,8.0851,8.1463,1848200.0
2009-04-01 15:30:00,10.66,10.81,10.62,10.75,2882200.0,8.1463,8.2609,8.1157,8.215,2882200.0
2009-04-02 09:30:00,11.03,11.33,10.98,11.3,1968500.0,8.429,8.6583,8.3908,8.6353,1968500.0
2009-04-02 10:00:00,11.31,11.33,11.16,11.22,1515100.0,8.643,8.6583,8.5284,8.5742,1515100.0
2009-04-02 10:30:00,11.23,11.38,11.2,11.38,1105800.0,8.5818,8.6965,8.5589,8.6965,1105800.0
2009-04-02 11:00:00,11.38,11.55,11.36,11.5,986000.0,8.6965,8.8264,8.6812,8.7882,986000.0
2009-04-02 11:30:00,11.5,11.5,11.43,11.47,570400.0,8.7882,8.7882,8.7347,8.7653,570400.0
2009-04-02 12:00:00,11.47,11.6,11.43,11.57,941700.0,8.7653,8.8646,8.7347,8.8417,941700.0
2009-04-02 12:30:00,11.57,11.57,11.49,11.49,761700.0,8.8417,8.8417,8.7805,8.7805,761700.0
2009-04-02 13:00:00,11.49,11.49,11.39,11.4,1088200.0,8.7805,8.7805,8.7041,8.7118,1088200.0
2009-04-02 13:30:00,11.4,11.41,11.32,11.36,1341100.0,8.7118,8.7194,8.6506,8.6812,1341100.0
2009-04-02 14:00:00,11.35,11.46,11.35,11.46,752500.0,8.6736,8.7576,8.6736,8.7576,752500.0
2009-04-02 14:30:00,11.46,11.51,11.43,11.48,839200.0,8.7576,8.7958,8.7347,8.7729,839200.0
2009-04-02 15:00:00,11.47,11.51,11.39,11.44,2208000.0,8.7653,8.7958,8.7041,8.7423,2208000.0
2009-04-02 15:30:00,11.44,11.48,11.34,11.42,4431300.0,8.7423,8.7729,8.6659,8.727,4431300.0
2009-04-03 09:30:00,11.5,11.76,11.39,11.61,2140900.0,8.7882,8.9869,8.7041,8.8722,2140900.0
2009-04-03 10:00:00,11.6,11.62,11.41,11.56,1432200.0,8.8646,8.8799,8.7194,8.834,1432200.0
2009-04-03 10:30:00,11.56,11.61,11.48,11.53,896800.0,8.834,8.8722,8.7729,8.8111,896800.0
2009-04-03 11:00:00,11.53,11.55,11.42,11.45,1515100.0,8.8111,8.8264,8.727,8.75,1515100.0
2009-04-03 11:30:00,11.44,11.54,11.42,11.51,1269300.0,8.7423,8.8187,8.727,8.7958,1269300.0
2009-04-03 12:00:00,11.51,11.74,11.49,11.73,1159900.0,8.7958,8.9716,8.7805,8.9639,1159900.0
2009-04-03 12:30:00,11.74,11.78,11.68,11.7,931200.0,8.9716,9.0022,8.9257,8.941,931200.0
2009-04-03 13:00:00,11.7,11.81,11.66,11.69,1617400.0,8.941,9.0251,8.9105,8.9334,1617400.0
2009-04-03 13:30:00,11.69,11.73,11.62,11.72,1175300.0,8.9334,8.9639,8.8799,8.9563,1175300.0
2009-04-03 14:00:00,11.73,11.78,11.67,11.78,1664300.0,8.9639,9.0022,8.9181,9.0022,1664300.0
2009-04-03 14:30:00,11.78,11.8,11.75,11.79,1852400.0,9.0022,9.0174,8.9792,9.0098,1852400.0
2009-04-03 15:00:00,11.79,11.79,11.66,11.7,1406300.0,9.0098,9.0098,8.9105,8.941,1406300.0
2009-04-03 15:30:00,11.69,11.82,11.68,11.82,3728700.0,8.9334,9.0327,8.9257,9.0327,3728700.0
2009-04-06 09:30:00,11.7,11.76,11.31,11.41,2114600.0,8.941,8.9869,8.643,8.7194,2114600.0
2009-04-06 10:00:00,11.41,11.47,11.3,11.3,2109100.0,8.7194,8.7653,8.6353,8.6353,2109100.0
2009-04-06 10:30:00,11.3,11.37,11.25,11.37,1094600.0,8.6353,8.6888,8.5971,8.6888,1094600.0
2009-04-06 11:00:00,11.38,11.43,11.31,11.35,876700.0,8.6965,8.7347,8.643,8.6736,876700.0
2009-04-06 11:30:00,11.35,11.44,11.34,11.42,738800.0,8.6736,8.7423,8.6659,8.727,738800.0
2009-04-06 12:00:00,11.43,11.47,11.37,11.38,561200.0,8.7347,8.7653,8.6888,8.6965,561200.0
2009-04-06 12:30:00,11.38,11.43,11.36,11.43,633200.0,8.6965,8.7347,8.6812,8.7347,633200.0
2009-04-06 13:00:00,11.43,11.47,11.38,11.38,950900.0,8.7347,8.7653,8.6965,8.6965,950900.0
2009-04-06 13:30:00,11.38,11.49,11.34,11.41,1130600.0,8.6965,8.7805,8.6659,8.7194,1130600.0
2009-04-06 14:00:00,11.41,11.45,11.36,11.41,1056700.0,8.7194,8.75,8.6812,8.7194,1056700.0
2009-04-06 14:30:00,11.41,11.47,11.31,11.43,1678200.0,8.7194,8.7653,8.643,8.7347,1678200.0
2009-04-06 15:00:00,11.43,11.47,11.37,11.42,1458800.0,8.7347,8.7653,8.6888,8.727,1458800.0
2009-04-06 15:30:00,11.41,11.6,11.41,11.55,2720200.0,8.7194,8.8646,8.7194,8.8264,2720200.0
2009-04-07 09:30:00,11.18,11.2,10.8,10.87,2469500.0,8.5436,8.5589,8.2532,8.3067,2469500.0
2009-04-07 10:00:00,10.87,10.9,10.76,10.9,3275800.0,8.3067,8.3297,8.2227,8.3297,3275800.0
2009-04-07 10:30:00,10.9,10.96,10.85,10.88,1791300.0,8.3297,8.3755,8.2915,8.3144,1791300.0
2009-04-07 11:00:00,10.88,10.9,10.84,10.87,1074500.0,8.3144,8.3297,8.2838,8.3067,1074500.0
2009-04-07 11:30:00,10.86,10.91,10.77,10.78,1103500.0,8.2991,8.3373,8.2303,8.238,1103500.0
2009-04-07 12:00:00,10.77,10.84,10.74,10.75,1126600.0,8.2303,8.2838,8.2074,8.215,1126600.0
2009-04-07 12:30:00,10.75,10.76,10.7,10.7,855000.0,8.215,8.2227,8.1768,8.1768,855000.0
2009-04-07 13:00:00,10.71,10.72,10.51,10.57,1772200.0,8.1845,8.1921,8.0316,8.0775,1772200.0
2009-04-07 13:30:00,10.57,10.59,10.5,10.55,1703600.0,8.0775,8.0928,8.024,8.0622,1703600.0
2009-04-07 14:00:00,10.56,10.56,10.5,10.52,781300.0,8.0698,8.0698,8.024,8.0393,781300.0
2009-04-07 14:30:00,10.52,10.52,10.4,10.48,2103000.0,8.0393,8.0393,7.9476,8.0087,2103000.0
2009-04-07 15:00:00,10.48,10.6,10.45,10.51,2088400.0,8.0087,8.1004,7.9858,8.0316,2088400.0
2009-04-07 15:30:00,10.51,10.61,10.51,10.51,4397000.0,8.0316,8.1081,8.0316,8.0316,4397000.0
2009-04-08 09:30:00,10.56,10.73,10.5,10.71,2143200.0,8.0698,8.1998,8.024,8.1845,2143200.0
2009-04-08 10:00:00,10.72,10.72,10.48,10.5,1561600.0,8.1921,8.1921,8.0087,8.024,1561600.0
2009-04-08 10:30:00,10.51,10.62,10.49,10.61,866800.0,8.0316,8.1157,8.0163,8.1081,866800.0
2009-04-08 11:00:00,10.62,10.72,10.61,10.7,900400.0,8.1157,8.1921,8.1081,8.1768,900400.0
2009-04-08 11:30:00,10.7,10.79,10.69,10.78,1280000.0,8.1768,8.2456,8.1692,8.238,1280000.0
2009-04-08 12:00:00,10.79,10.81,10.77,10.79,542300.0,8.2456,8.2609,8.2303,8.2456,542300.0
2009-04-08 12:30:00,10.79,10.83,10.77,10.82,618200.0,8.2456,8.2762,8.2303,8.2685,618200.0
2009-04-08 13:00:00,10.82,10.82,10.77,10.77,678200.0,8.2685,8.2685,8.2303,8.2303,678200.0
2009-04-08 13:30:00,10.77,10.78,10.71,10.71,1038400.0,8.2303,8.238,8.1845,8.1845,1038400.0
2009-04-08 14:00:00,10.72,10.72,10.61,10.69,1238300.0,8.1921,8.1921,8.1081,8.1692,1238300.0
2009-04-08 14:30:00,10.7,10.73,10.63,10.67,990500.0,8.1768,8.1998,8.1233,8.1539,990500.0
2009-04-08 15:00:00,10.66,10.69,10.59,10.65,1101700.0,8.1463,8.1692,8.0928,8.1386,1101700.0
2009-04-08 15:30:00,10.65,10.79,10.65,10.77,2656400.0,8.1386,8.2456,8.1386,8.2303,2656400.0
2009-04-09 09:30:00,10.98,11.33,10.9,11.33,2592800.0,8.3908,8.6583,8.3297,8.6583,2592800.0
2009-04-09 10:00:00,11.33,11.44,11.29,11.37,1986700.0,8.6583,8.7423,8.6277,8.6888,1986700.0
2009-04-09 10:30:00,11.36,11.44,11.26,11.28,1265100.0,8.6812,8.7423,8.6048,8.6201,1265100.0
2009-04-09 11:00:00,11.27,11.37,11.26,11.29,773900.0,8.6124,8.6888,8.6048,8.6277,773900.0
2009-04-09 11:30:00,11.29,11.42,11.29,11.41,796300.0,8.6277,8.727,8.6277,8.7194,796300.0
2009-04-09 12:00:00,11.42,11.47,11.39,11.43,898900.0,8.727,8.7653,8.7041,8.7347,898900.0
2009-04-09 12:30:00,11.43,11.44,11.37,11.37,569600.0,8.7347,8.7423,8.6888,8.6888,569600.0
2009-04-09 13:00:00,11.37,11.43,11.36,11.39,566100.0,8.6888,8.7347,8.6812,8.7041,566100.0
2009-04-09 13:30:00,11.4,11.41,11.31,11.33,826600.0,8.7118,8.7194,8.643,8.6583,826600.0
2009-04-09 14:00:00,11.33,11.37,11.29,11.36,668100.0,8.6583,8.6888,8.6277,8.6812,668100.0
2009-04-09 14:30:00,11.35,11.45,11.34,11.41,730200.0,8.6736,8.75,8.6659,8.7194,730200.0
2009-04-09 15:00:00,11.41,11.43,11.36,11.38,931500.0,8.7194,8.7347,8.6812,8.6965,931500.0
2009-04-09 15:30:00,11.38,11.44,11.32,11.44,2657400.0,8.6965,8.7423,8.6506,8.7423,2657400.0
2009-04-13 09:30:00,11.43,11.46,11.21,11.34,2303000.0,8.7347,8.7576,8.5666,8.6659,2303000.0
2009-04-13 10:00:00,11.33,11.36,11.27,11.3,1379400.0,8.6583,8.6812,8.6124,8.6353,1379400.0
2009-04-13 10:30:00,11.31,11.4,11.25,11.36,1158800.0,8.643,8.7118,8.5971,8.6812,1158800.0
2009-04-13 11:00:00,11.36,11.36,11.26,11.31,876300.0,8.6812,8.6812,8.6048,8.643,876300.0
2009-04-13 11:30:00,11.31,11.32,11.22,11.26,667900.0,8.643,8.6506,8.5742,8.6048,667900.0
2009-04-13 12:00:00,11.27,11.32,11.26,11.3,681600.0,8.6124,8.6506,8.6048,8.6353,681600.0
2009-04-13 12:30:00,11.3,11.36,11.3,11.33,421600.0,8.6353,8.6812,8.6353,8.6583,421600.0
2009-04-13 13:00:00,11.34,11.38,11.29,11.33,671500.0,8.6659,8.6965,8.6277,8.6583,671500.0
2009-04-13 13:30:00,11.34,11.45,11.33,11.44,904600.0,8.6659,8.75,8.6583,8.7423,904600.0
2009-04-13 14:00:00,11.44,11.46,11.4,11.4,835800.0,8.7423,8.7576,8.7118,8.7118,835800.0
2009-04-13 14:30:00,11.4,11.46,11.38,11.4,711300.0,8.7118,8.7576,8.6965,8.7118,711300.0
2009-04-13 15:00:00,11.4,11.61,11.39,11.6,1789500.0,8.7118,8.8722,8.7041,8.8646,1789500.0
2009-04-13 15:30:00,11.61,11.63,11.5,11.51,2843400.0,8.8722,8.8875,8.7882,8.7958,2843400.0
2009-04-14 09:30:00,11.45,11.89,11.41,11.82,3275100.0,8.75,9.0862,8.7194,9.0327,3275100.0
2009-04-14 10:00:00,11.82,11.84,11.6,11.68,1819600.0,9.0327,9.048,8.8646,8.9257,1819600.0
2009-04-14 10:30:00,11.69,11.78,11.6,11.61,1067200.0,8.9334,9.0022,8.8646,8.8722,1067200.0
2009-04-14 11:00:00,11.61,11.64,11.43,11.43,1626100.0,8.8722,8.8952,8.7347,8.7347,1626100.0
2009-04-14 11:30:00,11.42,11.53,11.4,11.51,1060100.0,8.727,8.8111,8.7118,8.7958,1060100.0
2009-04-14 12:00:00,11.51,11.52,11.35,11.41,907400.0,8.7958,8.8035,8.6736,8.7194,907400.0
2009-04-14 12:30:00,11.42,11.45,11.26,11.27,1030300.0,8.727,8.75,8.6048,8.6124,1030300.0
2009-04-14 13:00:00,11.27,11.39,11.23,11.38,1910400.0,8.6124,8.7041,8.5818,8.6965,1910400.0
2009-04-14 13:30:00,11.38,11.43,11.31,11.37,1034200.0,8.6965,8.7347,8.643,8.6888,1034200.0
2009-04-14 14:00:00,11.36,11.47,11.34,11.45,1366700.0,8.6812,8.7653,8.6659,8.75,1366700.0
2009-04-14 14:30:00,11.46,11.65,11.45,11.65,2153600.0,8.7576,8.9028,8.75,8.9028,2153600.0
2009-04-14 15:00:00,11.65,11.82,11.63,11.74,3704000.0,8.9028,9.0327,8.8875,8.9716,3704000.0
2009-04-14 15:30:00,11.75,11.86,11.7,11.76,5306500.0,8.9792,9.0633,8.941,8.9869,5306500.0
2009-04-15 09:30:00,11.45,11.54,11.15,11.22,1923500.0,8.75,8.8187,8.5207,8.5742,1923500.0
2009-04-15 10:00:00,11.22,11.41,11.2,11.33,1612700.0,8.5742,8.7194,8.5589,8.6583,1612700.0
2009-04-15 10:30:00,11.33,11.36,11.22,11.22,1261400.0,8.6583,8.6812,8.5742,8.5742,1261400.0
2009-04-15 11:00:00,11.22,11.24,11.14,11.17,1600600.0,8.5742,8.5895,8.5131,8.536,1600600.0
2009-04-15 11:30:00,11.17,11.25,11.15,11.22,861600.0,8.536,8.5971,8.5207,8.5742,861600.0
2009-04-15 12:00:00,11.22,11.28,11.2,11.26,502700.0,8.5742,8.6201,8.5589,8.6048,502700.0
2009-04-15 12:30:00,11.26,11.33,11.18,11.32,1660100.0,8.6048,8.6583,8.5436,8.6506,1660100.0
2009-04-15 13:00:00,11.32,11.41,11.25,11.37,1276700.0,8.6506,8.7194,8.5971,8.6888,1276700.0
2009-04-15 13:30:00,11.37,11.38,11.25,11.31,665200.0,8.6888,8.6965,8.5971,8.643,665200.0
2009-04-15 14:00:00,11.32,11.36,11.21,11.22,1004600.0,8.6506,8.6812,8.5666,8.5742,1004600.0
2009-04-15 14:30:00,11.22,11.26,11.2,11.24,1141200.0,8.5742,8.6048,8.5589,8.5895,1141200.0
2009-04-15 15:00:00,11.24,11.34,11.23,11.29,1143800.0,8.5895,8.6659,8.5818,8.6277,1143800.0
2009-04-15 15:30:00,11.3,11.45,11.29,11.43,2300500.0,8.6353,8.75,8.6277,8.7347,2300500.0
2009-04-16 09:30:00,11.74,11.76,11.35,11.54,1831800.0,8.9716,8.9869,8.6736,8.8187,1831800.0
2009-04-16 10:00:00,11.54,11.6,11.44,11.56,1029000.0,8.8187,8.8646,8.7423,8.834,1029000.0
2009-04-16 10:30:00,11.56,11.58,11.32,11.34,1043700.0,8.834,8.8493,8.6506,8.6659,1043700.0
2009-04-16 11:00:00,11.34,11.44,11.34,11.41,586600.0,8.6659,8.7423,8.6659,8.7194,586600.0
2009-04-16 11:30:00,11.42,11.55,11.4,11.55,892100.0,8.727,8.8264,8.7118,8.8264,892100.0
2009-04-16 12:00:00,11.55,11.58,11.45,11.48,531900.0,8.8264,8.8493,8.75,8.7729,531900.0
2009-04-16 12:30:00,11.48,11.66,11.48,11.64,999200.0,8.7729,8.9105,8.7729,8.8952,999200.0
2009-04-16 13:00:00,11.64,11.68,11.61,11.66,630600.0,8.8952,8.9257,8.8722,8.9105,630600.0
2009-04-16 13:30:00,11.67,11.67,11.6,11.67,683500.0,8.9181,8.9181,8.8646,8.9181,683500.0
2009-04-16 14:00:00,11.67,11.7,11.65,11.69,492600.0,8.9181,8.941,8.9028,8.9334,492600.0
2009-04-16 14:30:00,11.7,11.81,11.7,11.79,984400.0,8.941,9.0251,8.941,9.0098,984400.0
2009-04-16 15:00:00,11.78,11.84,11.74,11.75,1305000.0,9.0022,9.048,8.9716,8.9792,1305000.0
2009-04-16 15:30:00,11.75,11.85,11.73,11.82,2736400.0,8.9792,9.0556,8.9639,9.0327,2736400.0
2009-04-17 09:30:00,11.93,11.95,11.61,11.73,3592100.0,9.1168,9.1321,8.8722,8.9639,3592100.0
2009-04-17 10:00:00,11.73,11.78,11.54,11.58,2292300.0,8.9639,9.0022,8.8187,8.8493,2292300.0
2009-04-17 10:30:00,11.57,11.66,11.48,11.62,875700.0,8.8417,8.9105,8.7729,8.8799,875700.0
2009-04-17 11:00:00,11.61,11.69,11.61,11.67,447100.0,8.8722,8.9334,8.8722,8.9181,447100.0
2009-04-17 11:30:00,11.67,11.74,11.66,11.71,372600.0,8.9181,8.9716,8.9105,8.9487,372600.0
2009-04-17 12:00:00,11.71,11.72,11.65,11.71,365000.0,8.9487,8.9563,8.9028,8.9487,365000.0
2009-04-17 12:30:00,11.7,11.71,11.63,11.64,699100.0,8.941,8.9487,8.8875,8.8952,699100.0
2009-04-17 13:00:00,11.65,11.68,11.61,11.63,772800.0,8.9028,8.9257,8.8722,8.8875,772800.0
2009-04-17 13:30:00,11.62,11.71,11.61,11.71,706800.0,8.8799,8.9487,8.8722,8.9487,706800.0
2009-04-17 14:00:00,11.71,11.84,11.71,11.84,962900.0,8.9487,9.048,8.9487,9.048,962900.0
2009-04-17 14:30:00,11.83,11.94,11.81,11.87,1622200.0,9.0404,9.1244,9.0251,9.0709,1622200.0
2009-04-17 15:00:00,11.86,11.99,11.86,11.99,1890000.0,9.0633,9.1626,9.0633,9.1626,1890000.0
2009-04-17 15:30:00,11.98,11.99,11.87,11.9,3958900.0,9.155,9.1626,9.0709,9.0939,3958900.0
2009-04-20 09:30:00,11.75,11.75,11.26,11.33,2611400.0,8.9792,8.9792,8.6048,8.6583,2611400.0
2009-04-20 10:00:00,11.32,11.33,11.2,11.21,1630100.0,8.6506,8.6583,8.5589,8.5666,1630100.0
2009-04-20 10:30:00,11.21,11.23,11.09,11.15,1233600.0,8.5666,8.5818,8.4749,8.5207,1233600.0
2009-04-20 11:00:00,11.15,11.18,11.05,11.16,1703000.0,8.5207,8.5436,8.4443,8.5284,1703000.0
2009-04-20 11:30:00,11.15,11.21,11.11,11.13,997600.0,8.5207,8.5666,8.4901,8.5054,997600.0
2009-04-20 12:00:00,11.12,11.21,11.1,11.21,818100.0,8.4978,8.5666,8.4825,8.5666,818100.0
2009-04-20 12:30:00,11.21,11.31,11.2,11.3,820200.0,8.5666,8.643,8.5589,8.6353,820200.0
2009-04-20 13:00:00,11.3,11.3,11.15,11.2,1314200.0,8.6353,8.6353,8.5207,8.5589,1314200.0
2009-04-20 13:30:00,11.19,11.29,11.19,11.26,751300.0,8.5513,8.6277,8.5513,8.6048,751300.0
2009-04-20 14:00:00,11.25,11.27,11.19,11.22,811500.0,8.5971,8.6124,8.5513,8.5742,811500.0
2009-04-20 14:30:00,11.22,11.24,11.12,11.15,1117600.0,8.5742,8.5895,8.4978,8.5207,1117600.0
2009-04-20 15:00:00,11.15,11.22,11.1,11.12,1497000.0,8.5207,8.5742,8.4825,8.4978,1497000.0
2009-04-20 15:30:00,11.12,11.2,11.1,11.12,4370500.0,8.4978,8.5589,8.4825,8.4978,4370500.0
2009-04-21 09:30:00,11.15,11.49,11.13,11.33,1713400.0,8.5207,8.7805,8.5054,8.6583,1713400.0
2009-04-21 10:00:00,11.34,11.34,11.06,11.11,1653300.0,8.6659,8.6659,8.4519,8.4901,1653300.0
2009-04-21 10:30:00,11.11,11.14,11.0,11.04,1415100.0,8.4901,8.5131,8.4061,8.4367,1415100.0
2009-04-21 11:00:00,11.05,11.25,11.04,11.19,1110800.0,8.4443,8.5971,8.4367,8.5513,1110800.0
2009-04-21 11:30:00,11.19,11.27,11.12,11.23,1452000.0,8.5513,8.6124,8.4978,8.5818,1452000.0
2009-04-21 12:00:00,11.23,11.35,11.2,11.33,1430700.0,8.5818,8.6736,8.5589,8.6583,1430700.0
2009-04-21 12:30:00,11.34,11.35,11.25,11.26,1052500.0,8.6659,8.6736,8.5971,8.6048,1052500.0
2009-04-21 13:00:00,11.27,11.27,11.17,11.17,663400.0,8.6124,8.6124,8.536,8.536,663400.0
2009-04-21 13:30:00,11.17,11.18,11.07,11.08,1380100.0,8.536,8.5436,8.4596,8.4672,1380100.0
2009-04-21 14:00:00,11.08,11.1,10.95,11.0,1452700.0,8.4672,8.4825,8.3679,8.4061,1452700.0
2009-04-21 14:30:00,11.0,11.06,10.97,11.02,1499600.0,8.4061,8.4519,8.3832,8.4214,1499600.0
2009-04-21 15:00:00,11.02,11.17,11.02,11.13,2132400.0,8.4214,8.536,8.4214,8.5054,2132400.0
2009-04-21 15:30:00,11.12,11.25,11.11,11.24,2687200.0,8.4978,8.5971,8.4901,8.5895,2687200.0
2009-04-22 09:30:00,11.18,11.56,11.05,11.55,1982900.0,8.5436,8.834,8.4443,8.8264,1982900.0
2009-04-22 10:00:00,11.55,11.76,11.54,11.69,2156900.0,8.8264,8.9869,8.8187,8.9334,2156900.0
2009-04-22 10:30:00,11.69,11.79,11.63,11.66,1401500.0,8.9334,9.0098,8.8875,8.9105,1401500.0
2009-04-22 11:00:00,11.66,11.75,11.66,11.72,1201800.0,8.9105,8.9792,8.9105,8.9563,1201800.0
2009-04-22 11:30:00,11.73,11.82,11.73,11.8,814600.0,8.9639,9.0327,8.9639,9.0174,814600.0
2009-04-22 12:00:00,11.8,11.81,11.65,11.65,762700.0,9.0174,9.0251,8.9028,8.9028,762700.0
2009-04-22 12:30:00,11.65,11.66,11.54,11.65,1114300.0,8.9028,8.9105,8.8187,8.9028,1114300.0
2009-04-22 13:00:00,11.65,11.72,11.61,11.72,587100.0,8.9028,8.9563,8.8722,8.9563,587100.0
2009-04-22 13:30:00,11.71,11.77,11.63,11.66,675800.0,8.9487,8.9945,8.8875,8.9105,675800.0
2009-04-22 14:00:00,11.66,11.82,11.64,11.81,886700.0,8.9105,9.0327,8.8952,9.0251,886700.0
2009-04-22 14:30:00,11.81,11.91,11.81,11.85,2126600.0,9.0251,9.1015,9.0251,9.0556,2126600.0
2009-04-22 15:00:00,11.86,11.94,11.74,11.76,2544500.0,9.0633,9.1244,8.9716,8.9869,2544500.0
2009-04-22 15:30:00,11.76,11.78,11.52,11.61,4355800.0,8.9869,9.0022,8.8035,8.8722,4355800.0
2009-04-23 09:30:00,11.7,11.7,11.25,11.31,2997200.0,8.941,8.941,8.5971,8.643,2997200.0
2009-04-23 10:00:00,11.3,11.43,11.14,11.41,2458100.0,8.6353,8.7347,8.5131,8.7194,2458100.0
2009-04-23 10:30:00,11.38,11.44,11.17,11.18,1378900.0,8.6965,8.7423,8.536,8.5436,1378900.0
2009-04-23 11:00:00,11.17,11.2,11.04,11.08,1340400.0,8.536,8.5589,8.4367,8.4672,1340400.0
2009-04-23 11:30:00,11.08,11.1,11.0,11.01,1171900.0,8.4672,8.4825,8.4061,8.4137,1171900.0
2009-04-23 12:00:00,11.01,11.18,11.0,11.08,894700.0,8.4137,8.5436,8.4061,8.4672,894700.0
2009-04-23 12:30:00,11.09,11.22,11.05,11.19,968200.0,8.4749,8.5742,8.4443,8.5513,968200.0
2009-04-23 13:00:00,11.2,11.31,11.19,11.28,819100.0,8.5589,8.643,8.5513,8.6201,819100.0
2009-04-23 13:30:00,11.28,11.36,11.25,11.3,1289400.0,8.6201,8.6812,8.5971,8.6353,1289400.0
2009-04-23 14:00:00,11.29,11.29,11.2,11.28,603000.0,8.6277,8.6277,8.5589,8.6201,603000.0
2009-04-23 14:30:00,11.27,11.37,11.27,11.3,730800.0,8.6124,8.6888,8.6124,8.6353,730800.0
2009-04-23 15:00:00,11.31,11.36,11.24,11.33,1881500.0,8.643,8.6812,8.5895,8.6583,1881500.0
2009-04-23 15:30:00,11.33,11.49,11.28,11.48,3323300.0,8.6583,8.7805,8.6201,8.7729,3323300.0
2009-04-24 09:30:00,11.56,11.57,11.18,11.4,1475200.0,8.834,8.8417,8.5436,8.7118,1475200.0
2009-04-24 10:00:00,11.4,11.45,11.29,11.35,990100.0,8.7118,8.75,8.6277,8.6736,990100.0
2009-04-24 10:30:00,11.35,11.52,11.34,11.46,1117700.0,8.6736,8.8035,8.6659,8.7576,1117700.0
2009-04-24 11:00:00,11.46,11.49,11.37,11.49,1072800.0,8.7576,8.7805,8.6888,8.7805,1072800.0
2009-04-24 11:30:00,11.49,11.58,11.46,11.58,1283900.0,8.7805,8.8493,8.7576,8.8493,1283900.0
2009-04-24 12:00:00,11.58,11.59,11.5,11.52,855100.0,8.8493,8.857,8.7882,8.8035,855100.0
2009-04-24 12:30:00,11.51,11.7,11.51,11.69,1065400.0,8.7958,8.941,8.7958,8.9334,1065400.0
2009-04-24 13:00:00,11.69,11.74,11.65,11.7,948600.0,8.9334,8.9716,8.9028,8.941,948600.0
2009-04-24 13:30:00,11.69,11.7,11.6,11.61,629200.0,8.9334,8.941,8.8646,8.8722,629200.0
2009-04-24 14:00:00,11.62,11.66,11.52,11.62,1713300.0,8.8799,8.9105,8.8035,8.8799,1713300.0
2009-04-24 14:30:00,11.63,11.77,11.62,11.73,1319800.0,8.8875,8.9945,8.8799,8.9639,1319800.0
2009-04-24 15:00:00,11.73,11.76,11.66,11.69,1217500.0,8.9639,8.9869,8.9105,8.9334,1217500.0
2009-04-24 15:30:00,11.69,11.77,11.6,11.7,2659600.0,8.9334,8.9945,8.8646,8.941,2659600.0
2009-04-27 09:30:00,11.6,11.79,11.44,11.62,1940900.0,8.8646,9.0098,8.7423,8.8799,1940900.0
2009-04-27 10:00:00,11.62,11.7,11.47,11.67,1895000.0,8.8799,8.941,8.7653,8.9181,1895000.0
2009-04-27 10:30:00,11.67,11.87,11.61,11.86,1443400.0,8.9181,9.0709,8.8722,9.0633,1443400.0
2009-04-27 11:00:00,11.85,11.91,11.77,11.85,842800.0,9.0556,9.1015,8.9945,9.0556,842800.0
2009-04-27 11:30:00,11.85,11.86,11.75,11.79,410600.0,9.0556,9.0633,8.9792,9.0098,410600.0
2009-04-27 12:00:00,11.8,11.85,11.74,11.76,328700.0,9.0174,9.0556,8.9716,8.9869,328700.0
2009-04-27 12:30:00,11.76,11.77,11.71,11.72,616100.0,8.9869,8.9945,8.9487,8.9563,616100.0
2009-04-27 13:00:00,11.72,11.75,11.63,11.63,850300.0,8.9563,8.9792,8.8875,8.8875,850300.0
2009-04-27 13:30:00,11.63,11.65,11.53,11.56,676900.0,8.8875,8.9028,8.8111,8.834,676900.0
2009-04-27 14:00:00,11.56,11.57,11.5,11.53,772700.0,8.834,8.8417,8.7882,8.8111,772700.0
2009-04-27 14:30:00,11.54,11.64,11.53,11.62,919000.0,8.8187,8.8952,8.8111,8.8799,919000.0
2009-04-27 15:00:00,11.62,11.66,11.56,11.62,1479100.0,8.8799,8.9105,8.834,8.8799,1479100.0
2009-04-27 15:30:00,11.61,11.69,11.56,11.59,2477400.0,8.8722,8.9334,8.834,8.857,2477400.0
2009-04-28 09:30:00,11.52,11.6,11.24,11.46,1680100.0,8.8035,8.8646,8.5895,8.7576,1680100.0
2009-04-28 10:00:00,11.46,11.5,11.39,11.49,1132300.0,8.7576,8.7882,8.7041,8.7805,1132300.0
2009-04-28 10:30:00,11.49,11.58,11.43,11.58,839900.0,8.7805,8.8493,8.7347,8.8493,839900.0
2009-04-28 11:00:00,11.58,11.6,11.52,11.55,507500.0,8.8493,8.8646,8.8035,8.8264,507500.0
2009-04-28 11:30:00,11.52,11.55,11.47,11.53,413600.0,8.8035,8.8264,8.7653,8.8111,413600.0
2009-04-28 12:00:00,11.53,11.68,11.53,11.6,1016300.0,8.8111,8.9257,8.8111,8.8646,1016300.0
2009-04-28 12:30:00,11.59,11.64,11.56,11.6,553100.0,8.857,8.8952,8.834,8.8646,553100.0
2009-04-28 13:00:00,11.6,11.66,11.5,11.51,618700.0,8.8646,8.9105,8.7882,8.7958,618700.0
2009-04-28 13:30:00,11.5,11.52,11.39,11.4,966400.0,8.7882,8.8035,8.7041,8.7118,966400.0
2009-04-28 14:00:00,11.4,11.52,11.4,11.49,820900.0,8.7118,8.8035,8.7118,8.7805,820900.0
2009-04-28 14:30:00,11.49,11.55,11.44,11.48,981500.0,8.7805,8.8264,8.7423,8.7729,981500.0
2009-04-28 15:00:00,11.48,11.53,11.41,11.43,1149100.0,8.7729,8.8111,8.7194,8.7347,1149100.0
2009-04-28 15:30:00,11.43,11.45,11.37,11.41,1937300.0,8.7347,8.75,8.6888,8.7194,1937300.0
2009-04-29 09:30:00,11.44,11.55,11.3,11.55,1078300.0,8.7423,8.8264,8.6353,8.8264,1078300.0
2009-04-29 10:00:00,11.55,11.73,11.49,11.72,2323400.0,8.8264,8.9639,8.7805,8.9563,2323400.0
2009-04-29 10:30:00,11.71,11.71,11.63,11.7,1006100.0,8.9487,8.9487,8.8875,8.941,1006100.0
2009-04-29 11:00:00,11.7,11.72,11.62,11.69,828900.0,8.941,8.9563,8.8799,8.9334,828900.0
2009-04-29 11:30:00,11.69,11.72,11.64,11.65,362200.0,8.9334,8.9563,8.8952,8.9028,362200.0
2009-04-29 12:00:00,11.64,11.72,11.61,11.65,495000.0,8.8952,8.9563,8.8722,8.9028,495000.0
2009-04-29 12:30:00,11.65,11.71,11.65,11.7,305500.0,8.9028,8.9487,8.9028,8.941,305500.0
2009-04-29 13:00:00,11.7,11.77,11.68,11.77,487200.0,8.941,8.9945,8.9257,8.9945,487200.0
2009-04-29 13:30:00,11.76,11.78,11.73,11.74,423500.0,8.9869,9.0022,8.9639,8.9716,423500.0
2009-04-29 14:00:00,11.74,11.78,11.67,11.74,1098900.0,8.9716,9.0022,8.9181,8.9716,1098900.0
2009-04-29 14:30:00,11.75,11.85,11.7,11.75,1184500.0,8.9792,9.0556,8.941,8.9792,1184500.0
2009-04-29 15:00:00,11.75,11.78,11.56,11.58,2177600.0,8.9792,9.0022,8.834,8.8493,2177600.0
2009-04-29 15:30:00,11.57,11.62,11.47,11.59,2924200.0,8.8417,8.8799,8.7653,8.857,2924200.0
2009-04-30 09:30:00,11.8,12.11,11.65,12.07,2932500.0,9.0174,9.2543,8.9028,9.2238,2932500.0
2009-04-30 10:00:00,12.07,12.12,12.0,12.08,2708100.0,9.2238,9.262,9.1703,9.2314,2708100.0
2009-04-30 10:30:00,12.08,12.15,12.0,12.15,1431700.0,9.2314,9.2849,9.1703,9.2849,1431700.0
2009-04-30 11:00:00,12.15,12.35,12.15,12.34,1834500.0,9.2849,9.4377,9.2849,9.4301,1834500.0
2009-04-30 11:30:00,12.35,12.4,12.27,12.28,1156200.0,9.4377,9.476,9.3766,9.3842,1156200.0
2009-04-30 12:00:00,12.28,12.33,12.23,12.3,1042600.0,9.3842,9.4225,9.346,9.3995,1042600.0
2009-04-30 12:30:00,12.31,12.31,12.12,12.19,993400.0,9.4072,9.4072,9.262,9.3155,993400.0
2009-04-30 13:00:00,12.2,12.26,12.03,12.05,1164800.0,9.3231,9.369,9.1932,9.2085,1164800.0
2009-04-30 13:30:00,12.05,12.12,12.04,12.12,729800.0,9.2085,9.262,9.2008,9.262,729800.0
2009-04-30 14:00:00,12.11,12.22,12.08,12.2,910100.0,9.2543,9.3384,9.2314,9.3231,910100.0
2009-04-30 14:30:00,12.21,12.22,12.12,12.17,507700.0,9.3308,9.3384,9.262,9.3002,507700.0
2009-04-30 15:00:00,12.17,12.19,12.0,12.06,1878900.0,9.3002,9.3155,9.1703,9.2161,1878900.0
2009-04-30 15:30:00,12.06,12.28,12.06,12.2,3522600.0,9.2161,9.3842,9.2161,9.3231,3522600.0
2009-05-01 09:30:00,12.5,12.5,11.95,12.01,2001900.0,9.5524,9.5524,9.1321,9.1779,2001900.0
2009-05-01 10:00:00,12.0,12.11,11.89,11.98,1622400.0,9.1703,9.2543,9.0862,9.155,1622400.0
2009-05-01 10:30:00,11.98,12.02,11.91,12.02,675700.0,9.155,9.1856,9.1015,9.1856,675700.0
2009-05-01 11:00:00,12.02,12.13,12.01,12.08,1037600.0,9.1856,9.2696,9.1779,9.2314,1037600.0
2009-05-01 11:30:00,12.07,12.09,11.98,11.99,628300.0,9.2238,9.2391,9.155,9.1626,628300.0
2009-05-01 12:00:00,12.0,12.14,11.97,12.06,683700.0,9.1703,9.2773,9.1473,9.2161,683700.0
2009-05-01 12:30:00,12.05,12.14,12.03,12.11,362300.0,9.2085,9.2773,9.1932,9.2543,362300.0
2009-05-01 13:00:00,12.12,12.29,12.11,12.28,1094700.0,9.262,9.3919,9.2543,9.3842,1094700.0
2009-05-01 13:30:00,12.28,12.34,12.27,12.3,637000.0,9.3842,9.4301,9.3766,9.3995,637000.0
2009-05-01 14:00:00,12.3,12.32,12.24,12.25,747000.0,9.3995,9.4148,9.3537,9.3613,747000.0
2009-05-01 14:30:00,12.24,12.26,12.17,12.18,748700.0,9.3537,9.369,9.3002,9.3078,748700.0
2009-05-01 15:00:00,12.18,12.21,12.06,12.09,797300.0,9.3078,9.3308,9.2161,9.2391,797300.0
2009-05-01 15:30:00,12.09,12.18,12.07,12.18,1810500.0,9.2391,9.3078,9.2238,9.3078,1810500.0
2009-05-04 09:30:00,12.3,12.5,12.24,12.36,1834900.0,9.3995,9.5524,9.3537,9.4454,1834900.0
2009-05-04 10:00:00,12.38,12.77,12.37,12.75,2277700.0,9.4607,9.7587,9.453,9.7434,2277700.0
2009-05-04 10:30:00,12.75,12.76,12.6,12.67,1195800.0,9.7434,9.7511,9.6288,9.6823,1195800.0
2009-05-04 11:00:00,12.68,12.81,12.64,12.68,684600.0,9.6899,9.7893,9.6594,9.6899,684600.0
2009-05-04 11:30:00,12.69,12.74,12.62,12.68,680400.0,9.6976,9.7358,9.6441,9.6899,680400.0
2009-05-04 12:00:00,12.68,12.78,12.65,12.74,1141900.0,9.6899,9.7663,9.667,9.7358,1141900.0
2009-05-04 12:30:00,12.75,12.79,12.72,12.76,698600.0,9.7434,9.774,9.7205,9.7511,698600.0
2009-05-04 13:00:00,12.76,12.83,12.75,12.82,528600.0,9.7511,9.8046,9.7434,9.7969,528600.0
2009-05-04 13:30:00,12.82,12.88,12.78,12.81,809100.0,9.7969,9.8428,9.7663,9.7893,809100.0
2009-05-04 14:00:00,12.82,12.83,12.71,12.82,840500.0,9.7969,9.8046,9.7128,9.7969,840500.0
2009-05-04 14:30:00,12.81,12.82,12.7,12.74,1087400.0,9.7893,9.7969,9.7052,9.7358,1087400.0
2009-05-04 15:00:00,12.75,12.77,12.68,12.7,981600.0,9.7434,9.7587,9.6899,9.7052,981600.0
2009-05-04 15:30:00,12.71,12.79,12.67,12.79,3790600.0,9.7128,9.774,9.6823,9.774,3790600.0
2009-05-05 09:30:00,12.76,12.76,12.32,12.42,2263400.0,9.7511,9.7511,9.4148,9.4912,2263400.0
2009-05-05 10:00:00,12.42,12.63,12.35,12.53,2593200.0,9.4912,9.6517,9.4377,9.5753,2593200.0
2009-05-05 10:30:00,12.52,12.52,12.17,12.24,2298300.0,9.5677,9.5677,9.3002,9.3537,2298300.0
2009-05-05 11:00:00,12.24,12.35,12.18,12.29,1477200.0,9.3537,9.4377,9.3078,9.3919,1477200.0
2009-05-05 11:30:00,12.29,12.4,12.28,12.38,1341100.0,9.3919,9.476,9.3842,9.4607,1341100.0
2009-05-05 12:00:00,12.38,12.41,12.32,12.33,957800.0,9.4607,9.4836,9.4148,9.4225,957800.0
2009-05-05 12:30:00,12.33,12.34,12.2,12.27,696500.0,9.4225,9.4301,9.3231,9.3766,696500.0
2009-05-05 13:00:00,12.26,12.34,12.19,12.19,1014700.0,9.369,9.4301,9.3155,9.3155,1014700.0
2009-05-05 13:30:00,12.2,12.24,12.16,12.19,1140200.0,9.3231,9.3537,9.2925,9.3155,1140200.0
2009-05-05 14:00:00,12.2,12.29,12.16,12.16,642300.0,9.3231,9.3919,9.2925,9.2925,642300.0
2009-05-05 14:30:00,12.17,12.24,12.16,12.19,823200.0,9.3002,9.3537,9.2925,9.3155,823200.0
2009-05-05 15:00:00,12.19,12.3,12.18,12.28,1330200.0,9.3155,9.3995,9.3078,9.3842,1330200.0
2009-05-05 15:30:00,12.27,12.88,12.27,12.42,2257500.0,9.3766,9.8428,9.3766,9.4912,2257500.0
2009-05-06 09:30:00,12.6,12.79,12.39,12.71,2927600.0,9.6288,9.774,9.4683,9.7128,2927600.0
2009-05-06 10:00:00,12.71,12.73,12.31,12.33,2158100.0,9.7128,9.7281,9.4072,9.4225,2158100.0
2009-05-06 10:30:00,12.32,12.5,12.28,12.49,1098700.0,9.4148,9.5524,9.3842,9.5447,1098700.0
2009-05-06 11:00:00,12.49,12.5,12.38,12.44,933500.0,9.5447,9.5524,9.4607,9.5065,933500.0
2009-05-06 11:30:00,12.44,12.5,12.41,12.5,683000.0,9.5065,9.5524,9.4836,9.5524,683000.0
2009-05-06 12:00:00,12.5,12.65,12.47,12.65,854500.0,9.5524,9.667,9.5294,9.667,854500.0
2009-05-06 12:30:00,12.65,12.65,12.51,12.52,489100.0,9.667,9.667,9.56,9.5677,489100.0
2009-05-06 13:00:00,12.52,12.57,12.42,12.44,888300.0,9.5677,9.6059,9.4912,9.5065,888300.0
2009-05-06 13:30:00,12.42,12.58,12.41,12.58,799800.0,9.4912,9.6135,9.4836,9.6135,799800.0
2009-05-06 14:00:00,12.58,12.69,12.56,12.68,951700.0,9.6135,9.6976,9.5982,9.6899,951700.0
2009-05-06 14:30:00,12.68,12.72,12.63,12.68,1232600.0,9.6899,9.7205,9.6517,9.6899,1232600.0
2009-05-06 15:00:00,12.67,12.73,12.61,12.66,1875600.0,9.6823,9.7281,9.6364,9.6746,1875600.0
2009-05-06 15:30:00,12.65,12.7,12.59,12.68,2798600.0,9.667,9.7052,9.6211,9.6899,2798600.0
2009-05-07 09:30:00,12.8,12.81,12.02,12.06,3208100.0,9.7816,9.7893,9.1856,9.2161,3208100.0
2009-05-07 10:00:00,12.07,12.17,11.93,11.95,2487700.0,9.2238,9.3002,9.1168,9.1321,2487700.0
2009-05-07 10:30:00,11.95,11.97,11.71,11.84,3956400.0,9.1321,9.1473,8.9487,9.048,3956400.0
2009-05-07 11:00:00,11.84,11.89,11.64,11.74,1659200.0,9.048,9.0862,8.8952,8.9716,1659200.0
2009-05-07 11:30:00,11.74,11.91,11.73,11.91,985300.0,8.9716,9.1015,8.9639,9.1015,985300.0
2009-05-07 12:00:00,11.91,11.96,11.84,11.86,1326900.0,9.1015,9.1397,9.048,9.0633,1326900.0
2009-05-07 12:30:00,11.87,12.02,11.83,12.02,1073600.0,9.0709,9.1856,9.0404,9.1856,1073600.0
2009-05-07 13:00:00,12.02,12.02,11.83,11.84,1037200.0,9.1856,9.1856,9.0404,9.048,1037200.0
2009-05-07 13:30:00,11.84,11.85,11.7,11.73,1083400.0,9.048,9.0556,8.941,8.9639,1083400.0
2009-05-07 14:00:00,11.73,11.74,11.64,11.73,1524200.0,8.9639,8.9716,8.8952,8.9639,1524200.0
2009-05-07 14:30:00,11.72,11.78,11.64,11.72,1704800.0,8.9563,9.0022,8.8952,8.9563,1704800.0
2009-05-07 15:00:00,11.72,11.83,11.69,11.79,1383200.0,8.9563,9.0404,8.9334,9.0098,1383200.0
2009-05-07 15:30:00,11.79,12.4,11.7,11.85,3770400.0,9.0098,9.476,8.941,9.0556,3770400.0
2009-05-08 09:30:00,12.07,12.1,11.72,11.83,2823600.0,9.2238,9.2467,8.9563,9.0404,2823600.0
2009-05-08 10:00:00,11.83,11.86,11.47,11.49,2798600.0,9.0404,9.0633,8.7653,8.7805,2798600.0
2009-05-08 10:30:00,11.49,11.53,11.41,11.52,1854200.0,8.7805,8.8111,8.7194,8.8035,1854200.0
2009-05-08 11:00:00,11.52,11.74,11.51,11.65,1167800.0,8.8035,8.9716,8.7958,8.9028,1167800.0
2009-05-08 11:30:00,11.65,11.74,11.62,11.74,581500.0,8.9028,8.9716,8.8799,8.9716,581500.0
2009-05-08 12:00:00,11.75,11.9,11.72,11.84,1281000.0,8.9792,9.0939,8.9563,9.048,1281000.0
2009-05-08 12:30:00,11.84,11.91,11.79,11.86,1014600.0,9.048,9.1015,9.0098,9.0633,1014600.0
2009-05-08 13:00:00,11.86,11.91,11.81,11.83,625600.0,9.0633,9.1015,9.0251,9.0404,625600.0
2009-05-08 13:30:00,11.82,11.83,11.68,11.69,684600.0,9.0327,9.0404,8.9257,8.9334,684600.0
2009-05-08 14:00:00,11.7,11.85,11.7,11.8,845100.0,8.941,9.0556,8.941,9.0174,845100.0
2009-05-08 14:30:00,11.79,11.94,11.79,11.91,1577600.0,9.0098,9.1244,9.0098,9.1015,1577600.0
2009-05-08 15:00:00,11.91,11.93,11.82,11.91,1491700.0,9.1015,9.1168,9.0327,9.1015,1491700.0
2009-05-08 15:30:00,11.91,11.91,11.82,11.87,2369600.0,9.1015,9.1015,9.0327,9.0709,2369600.0
2009-05-11 09:30:00,11.75,11.79,11.48,11.65,3394300.0,8.9792,9.0098,8.7729,8.9028,3394300.0
2009-05-11 10:00:00,11.66,11.97,11.64,11.88,2400100.0,8.9105,9.1473,8.8952,9.0786,2400100.0
2009-05-11 10:30:00,11.89,12.06,11.85,11.87,2132000.0,9.0862,9.2161,9.0556,9.0709,2132000.0
2009-05-11 11:00:00,11.87,12.08,11.85,11.98,1162600.0,9.0709,9.2314,9.0556,9.155,1162600.0
2009-05-11 11:30:00,11.98,12.01,11.84,11.9,1034600.0,9.155,9.1779,9.048,9.0939,1034600.0
2009-05-11 12:00:00,11.9,11.95,11.84,11.88,1073100.0,9.0939,9.1321,9.048,9.0786,1073100.0
2009-05-11 12:30:00,11.88,11.91,11.84,11.86,687300.0,9.0786,9.1015,9.048,9.0633,687300.0
2009-05-11 13:00:00,11.86,11.9,11.8,11.85,725100.0,9.0633,9.0939,9.0174,9.0556,725100.0
2009-05-11 13:30:00,11.84,11.96,11.82,11.9,859200.0,9.048,9.1397,9.0327,9.0939,859200.0
2009-05-11 14:00:00,11.9,11.91,11.85,11.89,941000.0,9.0939,9.1015,9.0556,9.0862,941000.0
2009-05-11 14:30:00,11.88,11.94,11.87,11.91,772500.0,9.0786,9.1244,9.0709,9.1015,772500.0
2009-05-11 15:00:00,11.91,11.91,11.8,11.83,1162300.0,9.1015,9.1015,9.0174,9.0404,1162300.0
2009-05-11 15:30:00,11.82,11.86,11.75,11.78,2576800.0,9.0327,9.0633,8.9792,9.0022,2576800.0
2009-05-12 09:30:00,11.93,11.93,11.38,11.41,3014500.0,9.1644,9.1644,8.7419,8.765,3014500.0
2009-05-12 10:00:00,11.41,11.5,11.34,11.42,2053000.0,8.765,8.8341,8.7112,8.7727,2053000.0
2009-05-12 10:30:00,11.42,11.5,11.3,11.43,2187000.0,8.7727,8.8341,8.6805,8.7803,2187000.0
2009-05-12 11:00:00,11.44,11.44,11.3,11.32,1631200.0,8.788,8.788,8.6805,8.6958,1631200.0
2009-05-12 11:30:00,11.32,11.35,11.15,11.22,1960800.0,8.6958,8.7189,8.5652,8.619,1960800.0
2009-05-12 12:00:00,11.22,11.28,11.19,11.25,1493000.0,8.619,8.6651,8.596,8.6421,1493000.0
2009-05-12 12:30:00,11.25,11.27,11.21,11.22,931600.0,8.6421,8.6574,8.6113,8.619,931600.0
2009-05-12 13:00:00,11.22,11.3,11.2,11.28,1331500.0,8.619,8.6805,8.6037,8.6651,1331500.0
2009-05-12 13:30:00,11.29,11.37,11.27,11.34,1196600.0,8.6728,8.7342,8.6574,8.7112,1196600.0
2009-05-12 14:00:00,11.33,11.39,11.27,11.3,1134100.0,8.7035,8.7496,8.6574,8.6805,1134100.0
2009-05-12 14:30:00,11.3,11.4,11.25,11.35,1061300.0,8.6805,8.7573,8.6421,8.7189,1061300.0
2009-05-12 15:00:00,11.36,11.59,11.35,11.58,2679600.0,8.7266,8.9032,8.7189,8.8956,2679600.0
2009-05-12 15:30:00,11.57,11.58,11.43,11.49,5106700.0,8.8879,8.8956,8.7803,8.8264,5106700.0
2009-05-13 09:30:00,11.12,11.37,11.02,11.04,6430300.0,8.5422,8.7342,8.4654,8.4807,6430300.0
2009-05-13 10:00:00,11.04,11.24,10.91,11.04,5048900.0,8.4807,8.6344,8.3809,8.4807,5048900.0
2009-05-13 10:30:00,11.03,11.06,10.76,10.81,3580600.0,8.4731,8.4961,8.2657,8.3041,3580600.0
2009-05-13 11:00:00,10.81,10.95,10.78,10.94,1423400.0,8.3041,8.4116,8.281,8.4039,1423400.0
2009-05-13 11:30:00,10.94,10.96,10.8,10.83,1133600.0,8.4039,8.4193,8.2964,8.3194,1133600.0
2009-05-13 12:00:00,10.83,10.97,10.82,10.9,1212500.0,8.3194,8.427,8.3117,8.3732,1212500.0
2009-05-13 12:30:00,10.9,10.93,10.85,10.85,483200.0,8.3732,8.3962,8.3348,8.3348,483200.0
2009-05-13 13:00:00,10.86,10.9,10.8,10.89,659800.0,8.3425,8.3732,8.2964,8.3655,659800.0
2009-05-13 13:30:00,10.89,11.03,10.85,11.01,1242500.0,8.3655,8.4731,8.3348,8.4577,1242500.0
2009-05-13 14:00:00,11.01,11.03,10.86,10.89,1095400.0,8.4577,8.4731,8.3425,8.3655,1095400.0
2009-05-13 14:30:00,10.88,10.99,10.87,10.99,986500.0,8.3578,8.4423,8.3502,8.4423,986500.0
2009-05-13 15:00:00,10.99,11.0,10.88,10.9,1302400.0,8.4423,8.45,8.3578,8.3732,1302400.0
2009-05-13 15:30:00,10.91,11.02,10.9,10.97,4558400.0,8.3809,8.4654,8.3732,8.427,4558400.0
2009-05-14 09:30:00,11.04,11.31,10.95,11.16,2020900.0,8.4807,8.6882,8.4116,8.5729,2020900.0
2009-05-14 10:00:00,11.17,11.35,11.17,11.22,1144500.0,8.5806,8.7189,8.5806,8.619,1144500.0
2009-05-14 10:30:00,11.22,11.33,11.21,11.29,806100.0,8.619,8.7035,8.6113,8.6728,806100.0
2009-05-14 11:00:00,11.3,11.38,11.27,11.29,1066200.0,8.6805,8.7419,8.6574,8.6728,1066200.0
2009-05-14 11:30:00,11.3,11.32,11.21,11.28,775900.0,8.6805,8.6958,8.6113,8.6651,775900.0
2009-05-14 12:00:00,11.29,11.3,11.23,11.26,1171500.0,8.6728,8.6805,8.6267,8.6497,1171500.0
2009-05-14 12:30:00,11.26,11.28,11.17,11.18,1208300.0,8.6497,8.6651,8.5806,8.5883,1208300.0
2009-05-14 13:00:00,11.18,11.21,11.11,11.15,684000.0,8.5883,8.6113,8.5345,8.5652,684000.0
2009-05-14 13:30:00,11.15,11.15,11.07,11.08,1472000.0,8.5652,8.5652,8.5038,8.5115,1472000.0
2009-05-14 14:00:00,11.09,11.22,11.08,11.17,851500.0,8.5192,8.619,8.5115,8.5806,851500.0
2009-05-14 14:30:00,11.18,11.22,11.12,11.14,1295500.0,8.5883,8.619,8.5422,8.5576,1295500.0
2009-05-14 15:00:00,11.15,11.16,11.09,11.12,2440000.0,8.5652,8.5729,8.5192,8.5422,2440000.0
2009-05-14 15:30:00,11.11,11.15,11.01,11.02,4568900.0,8.5345,8.5652,8.4577,8.4654,4568900.0
2009-05-15 09:30:00,11.05,11.11,10.84,11.03,3226900.0,8.4884,8.5345,8.3271,8.4731,3226900.0
2009-05-15 10:00:00,11.03,11.08,10.9,11.02,2351600.0,8.4731,8.5115,8.3732,8.4654,2351600.0
2009-05-15 10:30:00,11.02,11.05,10.78,10.83,2965100.0,8.4654,8.4884,8.281,8.3194,2965100.0
2009-05-15 11:00:00,10.82,10.84,10.75,10.79,1821900.0,8.3117,8.3271,8.258,8.2887,1821900.0
2009-05-15 11:30:00,10.79,10.82,10.62,10.63,1722000.0,8.2887,8.3117,8.1581,8.1658,1722000.0
2009-05-15 12:00:00,10.63,10.74,10.6,10.73,1447800.0,8.1658,8.2503,8.1427,8.2426,1447800.0
2009-05-15 12:30:00,10.73,10.75,10.68,10.7,622700.0,8.2426,8.258,8.2042,8.2196,622700.0
2009-05-15 13:00:00,10.69,10.77,10.69,10.69,885200.0,8.2119,8.2733,8.2119,8.2119,885200.0
2009-05-15 13:30:00,10.69,10.71,10.65,10.67,592100.0,8.2119,8.2272,8.1812,8.1965,592100.0
2009-05-15 14:00:00,10.66,10.76,10.64,10.73,1118600.0,8.1888,8.2657,8.1735,8.2426,1118600.0
2009-05-15 14:30:00,10.73,10.74,10.64,10.66,1072900.0,8.2426,8.2503,8.1735,8.1888,1072900.0
2009-05-15 15:00:00,10.67,10.75,10.62,10.74,1630600.0,8.1965,8.258,8.1581,8.2503,1630600.0
2009-05-15 15:30:00,10.74,10.76,10.68,10.68,2481200.0,8.2503,8.2657,8.2042,8.2042,2481200.0
2009-05-18 09:30:00,10.82,11.1,10.82,10.98,1935300.0,8.3117,8.5268,8.3117,8.4347,1935300.0
2009-05-18 10:00:00,10.99,11.02,10.9,10.98,1457200.0,8.4423,8.4654,8.3732,8.4347,1457200.0
2009-05-18 10:30:00,10.98,11.1,10.96,11.08,1163000.0,8.4347,8.5268,8.4193,8.5115,1163000.0
2009-05-18 11:00:00,11.09,11.13,11.06,11.11,1144900.0,8.5192,8.5499,8.4961,8.5345,1144900.0
2009-05-18 11:30:00,11.11,11.15,11.07,11.08,648100.0,8.5345,8.5652,8.5038,8.5115,648100.0
2009-05-18 12:00:00,11.07,11.1,11.03,11.1,477500.0,8.5038,8.5268,8.4731,8.5268,477500.0
2009-05-18 12:30:00,11.09,11.13,11.07,11.07,386100.0,8.5192,8.5499,8.5038,8.5038,386100.0
2009-05-18 13:00:00,11.07,11.07,11.02,11.05,393800.0,8.5038,8.5038,8.4654,8.4884,393800.0
2009-05-18 13:30:00,11.05,11.07,10.98,10.98,811600.0,8.4884,8.5038,8.4347,8.4347,811600.0
2009-05-18 14:00:00,10.98,11.04,10.95,10.97,621000.0,8.4347,8.4807,8.4116,8.427,621000.0
2009-05-18 14:30:00,10.96,11.09,10.96,11.07,1190000.0,8.4193,8.5192,8.4193,8.5038,1190000.0
2009-05-18 15:00:00,11.06,11.1,11.03,11.05,1179100.0,8.4961,8.5268,8.4731,8.4884,1179100.0
2009-05-18 15:30:00,11.05,11.12,11.02,11.07,3234600.0,8.4884,8.5422,8.4654,8.5038,3234600.0
2009-05-19 09:30:00,11.19,11.22,10.99,11.06,2111100.0,8.596,8.619,8.4423,8.4961,2111100.0
2009-05-19 10:00:00,11.06,11.17,11.0,11.14,1462300.0,8.4961,8.5806,8.45,8.5576,1462300.0
2009-05-19 10:30:00,11.14,11.19,11.05,11.09,1021400.0,8.5576,8.596,8.4884,8.5192,1021400.0
2009-05-19 11:00:00,11.09,11.14,11.03,11.08,640100.0,8.5192,8.5576,8.4731,8.5115,640100.0
2009-05-19 11:30:00,11.08,11.2,11.08,11.18,668400.0,8.5115,8.6037,8.5115,8.5883,668400.0
2009-05-19 12:00:00,11.18,11.22,11.15,11.22,492900.0,8.5883,8.619,8.5652,8.619,492900.0
2009-05-19 12:30:00,11.21,11.22,11.16,11.17,660400.0,8.6113,8.619,8.5729,8.5806,660400.0
2009-05-19 13:00:00,11.16,11.25,11.15,11.25,555000.0,8.5729,8.6421,8.5652,8.6421,555000.0
2009-05-19 13:30:00,11.25,11.31,11.25,11.27,836200.0,8.6421,8.6882,8.6421,8.6574,836200.0
2009-05-19 14:00:00,11.27,11.28,11.24,11.26,654000.0,8.6574,8.6651,8.6344,8.6497,654000.0
2009-05-19 14:30:00,11.25,11.3,11.23,11.26,764100.0,8.6421,8.6805,8.6267,8.6497,764100.0
2009-05-19 15:00:00,11.25,11.28,11.22,11.24,764100.0,8.6421,8.6651,8.619,8.6344,764100.0
2009-05-19 15:30:00,11.24,11.24,11.13,11.14,2920800.0,8.6344,8.6344,8.5499,8.5576,2920800.0
2009-05-20 09:30:00,11.15,11.43,11.15,11.34,2250200.0,8.5652,8.7803,8.5652,8.7112,2250200.0
2009-05-20 10:00:00,11.35,11.46,11.34,11.34,1897700.0,8.7189,8.8034,8.7112,8.7112,1897700.0
2009-05-20 10:30:00,11.34,11.37,11.28,11.34,2269600.0,8.7112,8.7342,8.6651,8.7112,2269600.0
2009-05-20 11:00:00,11.33,11.38,11.24,11.3,1873900.0,8.7035,8.7419,8.6344,8.6805,1873900.0
2009-05-20 11:30:00,11.29,11.36,11.16,11.18,1320300.0,8.6728,8.7266,8.5729,8.5883,1320300.0
2009-05-20 12:00:00,11.18,11.19,11.08,11.11,1039800.0,8.5883,8.596,8.5115,8.5345,1039800.0
2009-05-20 12:30:00,11.11,11.12,10.98,10.98,883300.0,8.5345,8.5422,8.4347,8.4347,883300.0
2009-05-20 13:00:00,10.98,11.03,10.95,11.02,873900.0,8.4347,8.4731,8.4116,8.4654,873900.0
2009-05-20 13:30:00,11.03,11.11,11.02,11.11,894200.0,8.4731,8.5345,8.4654,8.5345,894200.0
2009-05-20 14:00:00,11.11,11.16,11.03,11.11,996100.0,8.5345,8.5729,8.4731,8.5345,996100.0
2009-05-20 14:30:00,11.11,11.21,11.05,11.18,1481900.0,8.5345,8.6113,8.4884,8.5883,1481900.0
2009-05-20 15:00:00,11.18,11.18,11.02,11.03,1437500.0,8.5883,8.5883,8.4654,8.4731,1437500.0
2009-05-20 15:30:00,11.04,11.05,10.92,10.97,2960600.0,8.4807,8.4884,8.3886,8.427,2960600.0
2009-05-21 09:30:00,10.88,11.03,10.8,10.84,2352300.0,8.3578,8.4731,8.2964,8.3271,2352300.0
2009-05-21 10:00:00,10.83,10.95,10.73,10.8,2545100.0,8.3194,8.4116,8.2426,8.2964,2545100.0
2009-05-21 10:30:00,10.79,10.85,10.7,10.7,1491100.0,8.2887,8.3348,8.2196,8.2196,1491100.0
2009-05-21 11:00:00,10.7,10.75,10.6,10.65,1468700.0,8.2196,8.258,8.1427,8.1812,1468700.0
2009-05-21 11:30:00,10.65,10.71,10.63,10.69,674900.0,8.1812,8.2272,8.1658,8.2119,674900.0
2009-05-21 12:00:00,10.7,10.71,10.64,10.67,816800.0,8.2196,8.2272,8.1735,8.1965,816800.0
2009-05-21 12:30:00,10.67,10.7,10.65,10.68,519100.0,8.1965,8.2196,8.1812,8.2042,519100.0
2009-05-21 13:00:00,10.69,10.7,10.58,10.6,759500.0,8.2119,8.2196,8.1274,8.1427,759500.0
2009-05-21 13:30:00,10.6,10.63,10.57,10.59,568100.0,8.1427,8.1658,8.1197,8.1351,568100.0
2009-05-21 14:00:00,10.59,10.62,10.51,10.52,996800.0,8.1351,8.1581,8.0736,8.0813,996800.0
2009-05-21 14:30:00,10.52,10.56,10.5,10.56,895700.0,8.0813,8.112,8.0659,8.112,895700.0
2009-05-21 15:00:00,10.55,10.6,10.53,10.57,1471400.0,8.1043,8.1427,8.089,8.1197,1471400.0
2009-05-21 15:30:00,10.57,10.68,10.56,10.64,2617000.0,8.1197,8.2042,8.112,8.1735,2617000.0
2009-05-22 09:30:00,10.65,10.74,10.47,10.57,1506900.0,8.1812,8.2503,8.0429,8.1197,1506900.0
2009-05-22 10:00:00,10.56,10.73,10.55,10.7,1419300.0,8.112,8.2426,8.1043,8.2196,1419300.0
2009-05-22 10:30:00,10.69,10.74,10.65,10.73,1301100.0,8.2119,8.2503,8.1812,8.2426,1301100.0
2009-05-22 11:00:00,10.73,10.81,10.73,10.8,1009400.0,8.2426,8.3041,8.2426,8.2964,1009400.0
2009-05-22 11:30:00,10.8,10.82,10.74,10.76,659900.0,8.2964,8.3117,8.2503,8.2657,659900.0
2009-05-22 12:00:00,10.77,10.8,10.74,10.76,609300.0,8.2733,8.2964,8.2503,8.2657,609300.0
2009-05-22 12:30:00,10.76,10.81,10.75,10.81,345100.0,8.2657,8.3041,8.258,8.3041,345100.0
2009-05-22 13:00:00,10.8,10.82,10.75,10.75,273300.0,8.2964,8.3117,8.258,8.258,273300.0
2009-05-22 13:30:00,10.75,10.81,10.73,10.78,632700.0,8.258,8.3041,8.2426,8.281,632700.0
2009-05-22 14:00:00,10.79,10.83,10.77,10.79,670500.0,8.2887,8.3194,8.2733,8.2887,670500.0
2009-05-22 14:30:00,10.79,10.82,10.76,10.82,585200.0,8.2887,8.3117,8.2657,8.3117,585200.0
2009-05-22 15:00:00,10.82,10.85,10.75,10.76,886600.0,8.3117,8.3348,8.258,8.2657,886600.0
2009-05-22 15:30:00,10.77,10.82,10.67,10.68,1826300.0,8.2733,8.3117,8.1965,8.2042,1826300.0
2009-05-26 09:30:00,10.52,10.93,10.47,10.76,2431300.0,8.0813,8.3962,8.0429,8.2657,2431300.0
2009-05-26 10:00:00,10.76,11.03,10.76,10.94,2345500.0,8.2657,8.4731,8.2657,8.4039,2345500.0
2009-05-26 10:30:00,10.94,11.14,10.93,11.09,1957700.0,8.4039,8.5576,8.3962,8.5192,1957700.0
2009-05-26 11:00:00,11.09,11.13,11.05,11.05,1167600.0,8.5192,8.5499,8.4884,8.4884,1167600.0
2009-05-26 11:30:00,11.05,11.06,10.99,11.03,1560700.0,8.4884,8.4961,8.4423,8.4731,1560700.0
2009-05-26 12:00:00,11.02,11.03,10.98,11.0,916200.0,8.4654,8.4731,8.4347,8.45,916200.0
2009-05-26 12:30:00,10.99,11.03,10.94,10.98,731500.0,8.4423,8.4731,8.4039,8.4347,731500.0
2009-05-26 13:00:00,10.98,11.0,10.93,10.94,735500.0,8.4347,8.45,8.3962,8.4039,735500.0
2009-05-26 13:30:00,10.95,11.0,10.92,10.98,713900.0,8.4116,8.45,8.3886,8.4347,713900.0
2009-05-26 14:00:00,10.98,11.0,10.93,10.94,938100.0,8.4347,8.45,8.3962,8.4039,938100.0
2009-05-26 14:30:00,10.94,11.0,10.92,10.96,940900.0,8.4039,8.45,8.3886,8.4193,940900.0
2009-05-26 15:00:00,10.95,10.98,10.89,10.94,1241700.0,8.4116,8.4347,8.3655,8.4039,1241700.0
2009-05-26 15:30:00,10.93,10.95,10.87,10.95,4547100.0,8.3962,8.4116,8.3502,8.4116,4547100.0
2009-05-27 09:30:00,10.79,11.11,10.7,11.09,3501500.0,8.2887,8.5345,8.2196,8.5192,3501500.0
2009-05-27 10:00:00,11.09,11.29,11.07,11.18,3250200.0,8.5192,8.6728,8.5038,8.5883,3250200.0
2009-05-27 10:30:00,11.18,11.34,11.14,11.33,2029600.0,8.5883,8.7112,8.5576,8.7035,2029600.0
2009-05-27 11:00:00,11.33,11.36,11.26,11.33,2028300.0,8.7035,8.7266,8.6497,8.7035,2028300.0
2009-05-27 11:30:00,11.33,11.4,11.31,11.34,1617100.0,8.7035,8.7573,8.6882,8.7112,1617100.0
2009-05-27 12:00:00,11.34,11.38,11.28,11.29,1114900.0,8.7112,8.7419,8.6651,8.6728,1114900.0
2009-05-27 12:30:00,11.29,11.35,11.27,11.32,1286200.0,8.6728,8.7189,8.6574,8.6958,1286200.0
2009-05-27 13:00:00,11.32,11.36,11.31,11.33,695800.0,8.6958,8.7266,8.6882,8.7035,695800.0
2009-05-27 13:30:00,11.32,11.33,11.22,11.27,1696600.0,8.6958,8.7035,8.619,8.6574,1696600.0
2009-05-27 14:00:00,11.27,11.27,11.1,11.15,2292500.0,8.6574,8.6574,8.5268,8.5652,2292500.0
2009-05-27 14:30:00,11.15,11.26,11.14,11.21,1349100.0,8.5652,8.6497,8.5576,8.6113,1349100.0
2009-05-27 15:00:00,11.21,11.28,11.11,11.14,2183800.0,8.6113,8.6651,8.5345,8.5576,2183800.0
2009-05-27 15:30:00,11.13,11.17,11.07,11.08,3610500.0,8.5499,8.5806,8.5038,8.5115,3610500.0
2009-05-28 09:30:00,11.16,11.37,11.12,11.14,1959900.0,8.5729,8.7342,8.5422,8.5576,1959900.0
2009-05-28 10:00:00,11.14,11.16,10.96,11.1,2531500.0,8.5576,8.5729,8.4193,8.5268,2531500.0
2009-05-28 10:30:00,11.1,11.13,11.0,11.06,2022100.0,8.5268,8.5499,8.45,8.4961,2022100.0
2009-05-28 11:00:00,11.06,11.11,10.99,11.05,1492200.0,8.4961,8.5345,8.4423,8.4884,1492200.0
2009-05-28 11:30:00,11.05,11.17,11.04,11.15,946600.0,8.4884,8.5806,8.4807,8.5652,946600.0
2009-05-28 12:00:00,11.16,11.17,11.01,11.01,555300.0,8.5729,8.5806,8.4577,8.4577,555300.0
2009-05-28 12:30:00,11.02,11.03,10.98,11.0,471800.0,8.4654,8.4731,8.4347,8.45,471800.0
2009-05-28 13:00:00,11.01,11.23,10.99,11.19,1350500.0,8.4577,8.6267,8.4423,8.596,1350500.0
2009-05-28 13:30:00,11.19,11.22,11.14,11.18,737400.0,8.596,8.619,8.5576,8.5883,737400.0
2009-05-28 14:00:00,11.18,11.27,11.16,11.24,846400.0,8.5883,8.6574,8.5729,8.6344,846400.0
2009-05-28 14:30:00,11.25,11.29,11.19,11.23,1275400.0,8.6421,8.6728,8.596,8.6267,1275400.0
2009-05-28 15:00:00,11.23,11.28,11.21,11.27,1795000.0,8.6267,8.6651,8.6113,8.6574,1795000.0
2009-05-28 15:30:00,11.26,11.35,11.23,11.3,3679500.0,8.6497,8.7189,8.6267,8.6805,3679500.0
2009-05-29 09:30:00,11.35,11.4,11.16,11.23,3510400.0,8.7189,8.7573,8.5729,8.6267,3510400.0
2009-05-29 10:00:00,11.22,11.27,11.12,11.27,2162100.0,8.619,8.6574,8.5422,8.6574,2162100.0
2009-05-29 10:30:00,11.27,11.27,11.1,11.12,1582700.0,8.6574,8.6574,8.5268,8.5422,1582700.0
2009-05-29 11:00:00,11.11,11.15,10.93,10.94,1835300.0,8.5345,8.5652,8.3962,8.4039,1835300.0
2009-05-29 11:30:00,10.94,11.02,10.93,10.97,1047800.0,8.4039,8.4654,8.3962,8.427,1047800.0
2009-05-29 12:00:00,10.98,11.12,10.97,11.12,573000.0,8.4347,8.5422,8.427,8.5422,573000.0
2009-05-29 12:30:00,11.11,11.11,11.06,11.09,623100.0,8.5345,8.5345,8.4961,8.5192,623100.0
2009-05-29 13:00:00,11.09,11.14,11.08,11.11,346100.0,8.5192,8.5576,8.5115,8.5345,346100.0
2009-05-29 13:30:00,11.12,11.13,11.08,11.09,920100.0,8.5422,8.5499,8.5115,8.5192,920100.0
2009-05-29 14:00:00,11.1,11.12,11.06,11.09,449400.0,8.5268,8.5422,8.4961,8.5192,449400.0
2009-05-29 14:30:00,11.09,11.1,11.03,11.07,1081200.0,8.5192,8.5268,8.4731,8.5038,1081200.0
2009-05-29 15:00:00,11.07,11.12,11.01,11.08,1790400.0,8.5038,8.5422,8.4577,8.5115,1790400.0
2009-05-29 15:30:00,11.07,11.25,11.04,11.25,3947300.0,8.5038,8.6421,8.4807,8.6421,3947300.0
2009-06-01 09:30:00,11.44,11.67,11.4,11.6,2674100.0,8.788,8.9647,8.7573,8.9109,2674100.0
2009-06-01 10:00:00,11.61,11.82,11.59,11.78,2972700.0,8.9186,9.0799,8.9032,9.0492,2972700.0
2009-06-01 10:30:00,11.78,11.85,11.74,11.79,1696000.0,9.0492,9.103,9.0185,9.0569,1696000.0
2009-06-01 11:00:00,11.79,11.89,11.79,11.88,1188700.0,9.0569,9.1337,9.0569,9.126,1188700.0
2009-06-01 11:30:00,11.88,11.94,11.87,11.92,1122100.0,9.126,9.1721,9.1183,9.1567,1122100.0
2009-06-01 12:00:00,11.92,12.01,11.9,12.01,965800.0,9.1567,9.2259,9.1414,9.2259,965800.0
2009-06-01 12:30:00,12.01,12.1,12.0,12.02,1226200.0,9.2259,9.295,9.2182,9.2336,1226200.0
2009-06-01 13:00:00,12.02,12.03,11.99,12.01,813900.0,9.2336,9.2412,9.2105,9.2259,813900.0
2009-06-01 13:30:00,12.0,12.09,11.99,12.08,945300.0,9.2182,9.2873,9.2105,9.2797,945300.0
2009-06-01 14:00:00,12.09,12.1,12.01,12.06,1250200.0,9.2873,9.295,9.2259,9.2643,1250200.0
2009-06-01 14:30:00,12.04,12.06,12.0,12.06,989700.0,9.2489,9.2643,9.2182,9.2643,989700.0
2009-06-01 15:00:00,12.06,12.06,11.94,12.04,1379400.0,9.2643,9.2643,9.1721,9.2489,1379400.0
2009-06-01 15:30:00,12.04,12.08,11.97,12.06,3567600.0,9.2489,9.2797,9.1952,9.2643,3567600.0
2009-06-02 09:30:00,11.87,11.88,11.53,11.71,4174500.0,9.1183,9.126,8.8572,8.9954,4174500.0
2009-06-02 10:00:00,11.7,11.84,11.56,11.67,3179300.0,8.9877,9.0953,8.8802,8.9647,3179300.0
2009-06-02 10:30:00,11.67,11.72,11.58,11.59,1380300.0,8.9647,9.0031,8.8956,8.9032,1380300.0
2009-06-02 11:00:00,11.58,11.67,11.53,11.65,1022000.0,8.8956,8.9647,8.8572,8.9493,1022000.0
2009-06-02 11:30:00,11.64,11.65,11.55,11.6,793600.0,8.9417,8.9493,8.8725,8.9109,793600.0
2009-06-02 12:00:00,11.6,11.63,11.5,11.51,863900.0,8.9109,8.934,8.8341,8.8418,863900.0
2009-06-02 12:30:00,11.52,11.61,11.5,11.61,829900.0,8.8495,8.9186,8.8341,8.9186,829900.0
2009-06-02 13:00:00,11.61,11.64,11.56,11.62,628900.0,8.9186,8.9417,8.8802,8.9263,628900.0
2009-06-02 13:30:00,11.61,11.65,11.6,11.64,681200.0,8.9186,8.9493,8.9109,8.9417,681200.0
2009-06-02 14:00:00,11.64,11.67,11.59,11.64,851000.0,8.9417,8.9647,8.9032,8.9417,851000.0
2009-06-02 14:30:00,11.64,11.68,11.61,11.65,1072000.0,8.9417,8.9724,8.9186,8.9493,1072000.0
2009-06-02 15:00:00,11.65,11.71,11.63,11.65,849000.0,8.9493,8.9954,8.934,8.9493,849000.0
2009-06-02 15:30:00,11.65,11.67,11.58,11.61,1971700.0,8.9493,8.9647,8.8956,8.9186,1971700.0
2009-06-03 09:30:00,11.25,11.45,11.13,11.27,2624900.0,8.6421,8.7957,8.5499,8.6574,2624900.0
2009-06-03 10:00:00,11.27,11.28,11.14,11.25,3022400.0,8.6574,8.6651,8.5576,8.6421,3022400.0
2009-06-03 10:30:00,11.25,11.31,11.23,11.26,1588400.0,8.6421,8.6882,8.6267,8.6497,1588400.0
2009-06-03 11:00:00,11.26,11.31,11.22,11.27,939700.0,8.6497,8.6882,8.619,8.6574,939700.0
2009-06-03 11:30:00,11.27,11.29,11.25,11.26,633300.0,8.6574,8.6728,8.6421,8.6497,633300.0
2009-06-03 12:00:00,11.27,11.29,11.2,11.22,588700.0,8.6574,8.6728,8.6037,8.619,588700.0
2009-06-03 12:30:00,11.21,11.27,11.2,11.22,438600.0,8.6113,8.6574,8.6037,8.619,438600.0
2009-06-03 13:00:00,11.22,11.24,11.21,11.23,368700.0,8.619,8.6344,8.6113,8.6267,368700.0
2009-06-03 13:30:00,11.23,11.26,11.2,11.25,612300.0,8.6267,8.6497,8.6037,8.6421,612300.0
2009-06-03 14:00:00,11.26,11.26,11.2,11.21,759500.0,8.6497,8.6497,8.6037,8.6113,759500.0
2009-06-03 14:30:00,11.21,11.31,11.2,11.3,1170300.0,8.6113,8.6882,8.6037,8.6805,1170300.0
2009-06-03 15:00:00,11.3,11.32,11.25,11.25,879700.0,8.6805,8.6958,8.6421,8.6421,879700.0
2009-06-03 15:30:00,11.25,11.4,11.24,11.38,2963200.0,8.6421,8.7573,8.6344,8.7419,2963200.0
2009-06-04 09:30:00,11.42,11.69,11.39,11.58,1827200.0,8.7727,8.9801,8.7496,8.8956,1827200.0
2009-06-04 10:00:00,11.58,11.58,11.41,11.45,1181100.0,8.8956,8.8956,8.765,8.7957,1181100.0
2009-06-04 10:30:00,11.46,11.57,11.44,11.53,961900.0,8.8034,8.8879,8.788,8.8572,961900.0
2009-06-04 11:00:00,11.53,11.58,11.5,11.52,600800.0,8.8572,8.8956,8.8341,8.8495,600800.0
2009-06-04 11:30:00,11.52,11.54,11.49,11.49,451800.0,8.8495,8.8648,8.8264,8.8264,451800.0
2009-06-04 12:00:00,11.48,11.56,11.46,11.55,782900.0,8.8187,8.8802,8.8034,8.8725,782900.0
2009-06-04 12:30:00,11.55,11.58,11.54,11.57,366100.0,8.8725,8.8956,8.8648,8.8879,366100.0
2009-06-04 13:00:00,11.57,11.59,11.52,11.53,790200.0,8.8879,8.9032,8.8495,8.8572,790200.0
2009-06-04 13:30:00,11.52,11.56,11.51,11.52,1003000.0,8.8495,8.8802,8.8418,8.8495,1003000.0
2009-06-04 14:00:00,11.52,11.53,11.49,11.5,1379500.0,8.8495,8.8572,8.8264,8.8341,1379500.0
2009-06-04 14:30:00,11.5,11.51,11.43,11.46,1734200.0,8.8341,8.8418,8.7803,8.8034,1734200.0
2009-06-04 15:00:00,11.46,11.51,11.43,11.5,815300.0,8.8034,8.8418,8.7803,8.8341,815300.0
2009-06-04 15:30:00,11.51,11.56,11.46,11.54,2734700.0,8.8418,8.8802,8.8034,8.8648,2734700.0
2009-06-05 09:30:00,11.21,11.4,11.0,11.16,5176800.0,8.6113,8.7573,8.45,8.5729,5176800.0
2009-06-05 10:00:00,11.16,11.18,11.03,11.15,2102200.0,8.5729,8.5883,8.4731,8.5652,2102200.0
2009-06-05 10:30:00,11.14,11.19,11.1,11.15,1638600.0,8.5576,8.596,8.5268,8.5652,1638600.0
2009-06-05 11:00:00,11.15,11.18,11.03,11.03,1475200.0,8.5652,8.5883,8.4731,8.4731,1475200.0
2009-06-05 11:30:00,11.03,11.06,10.97,11.01,1641200.0,8.4731,8.4961,8.427,8.4577,1641200.0
2009-06-05 12:00:00,11.01,11.08,10.97,11.06,714900.0,8.4577,8.5115,8.427,8.4961,714900.0
2009-06-05 12:30:00,11.07,11.09,11.01,11.02,738300.0,8.5038,8.5192,8.4577,8.4654,738300.0
2009-06-05 13:00:00,11.02,11.02,10.97,10.99,1041400.0,8.4654,8.4654,8.427,8.4423,1041400.0
2009-06-05 13:30:00,10.99,11.0,10.95,10.95,834800.0,8.4423,8.45,8.4116,8.4116,834800.0
2009-06-05 14:00:00,10.95,10.96,10.85,10.9,1876200.0,8.4116,8.4193,8.3348,8.3732,1876200.0
2009-06-05 14:30:00,10.9,11.0,10.88,10.97,1588300.0,8.3732,8.45,8.3578,8.427,1588300.0
2009-06-05 15:00:00,10.98,11.02,10.95,10.95,1382200.0,8.4347,8.4654,8.4116,8.4116,1382200.0
2009-06-05 15:30:00,10.95,11.04,10.95,10.98,2939200.0,8.4116,8.4807,8.4116,8.4347,2939200.0
2009-06-08 09:30:00,10.94,11.06,10.88,10.93,1966700.0,8.4039,8.4961,8.3578,8.3962,1966700.0
2009-06-08 10:00:00,10.93,10.97,10.85,10.87,1283500.0,8.3962,8.427,8.3348,8.3502,1283500.0
2009-06-08 10:30:00,10.87,11.0,10.87,10.95,1059000.0,8.3502,8.45,8.3502,8.4116,1059000.0
2009-06-08 11:00:00,10.94,10.96,10.81,10.83,992000.0,8.4039,8.4193,8.3041,8.3194,992000.0
2009-06-08 11:30:00,10.82,10.87,10.81,10.85,550400.0,8.3117,8.3502,8.3041,8.3348,550400.0
2009-06-08 12:00:00,10.84,10.85,10.75,10.81,873800.0,8.3271,8.3348,8.258,8.3041,873800.0
2009-06-08 12:30:00,10.81,10.85,10.79,10.8,590900.0,8.3041,8.3348,8.2887,8.2964,590900.0
2009-06-08 13:00:00,10.79,10.83,10.77,10.8,559100.0,8.2887,8.3194,8.2733,8.2964,559100.0
2009-06-08 13:30:00,10.81,10.84,10.77,10.8,1548100.0,8.3041,8.3271,8.2733,8.2964,1548100.0
2009-06-08 14:00:00,10.8,10.81,10.76,10.79,1098500.0,8.2964,8.3041,8.2657,8.2887,1098500.0
2009-06-08 14:30:00,10.79,10.83,10.77,10.8,1340600.0,8.2887,8.3194,8.2733,8.2964,1340600.0
2009-06-08 15:00:00,10.8,10.9,10.78,10.9,2443600.0,8.2964,8.3732,8.281,8.3732,2443600.0
2009-06-08 15:30:00,10.9,10.95,10.79,10.85,5056000.0,8.3732,8.4116,8.2887,8.3348,5056000.0
2009-06-09 09:30:00,11.0,11.06,10.9,10.93,6367200.0,8.45,8.4961,8.3732,8.3962,6367200.0
2009-06-09 10:00:00,10.94,11.03,10.92,10.94,4090900.0,8.4039,8.4731,8.3886,8.4039,4090900.0
2009-06-09 10:30:00,10.95,10.98,10.85,10.9,1705800.0,8.4116,8.4347,8.3348,8.3732,1705800.0
2009-06-09 11:00:00,10.89,10.98,10.85,10.94,1271500.0,8.3655,8.4347,8.3348,8.4039,1271500.0
2009-06-09 11:30:00,10.94,11.01,10.92,10.95,1350600.0,8.4039,8.4577,8.3886,8.4116,1350600.0
2009-06-09 12:00:00,10.95,11.02,10.95,11.02,2880400.0,8.4116,8.4654,8.4116,8.4654,2880400.0
2009-06-09 12:30:00,11.02,11.07,10.99,11.0,2982400.0,8.4654,8.5038,8.4423,8.45,2982400.0
2009-06-09 13:00:00,11.01,11.07,10.99,11.07,1408800.0,8.4577,8.5038,8.4423,8.5038,1408800.0
2009-06-09 13:30:00,11.06,11.1,11.03,11.1,954100.0,8.4961,8.5268,8.4731,8.5268,954100.0
2009-06-09 14:00:00,11.1,11.14,11.06,11.12,1883000.0,8.5268,8.5576,8.4961,8.5422,1883000.0
2009-06-09 14:30:00,11.13,11.16,11.07,11.09,1983900.0,8.5499,8.5729,8.5038,8.5192,1983900.0
2009-06-09 15:00:00,11.09,11.11,11.04,11.06,1281500.0,8.5192,8.5345,8.4807,8.4961,1281500.0
2009-06-09 15:30:00,11.06,11.11,11.03,11.03,2881900.0,8.4961,8.5345,8.4731,8.4731,2881900.0
2009-06-10 09:30:00,11.16,11.17,10.95,11.01,2300600.0,8.5729,8.5806,8.4116,8.4577,2300600.0
2009-06-10 10:00:00,11.0,11.03,10.9,10.99,1373600.0,8.45,8.4731,8.3732,8.4423,1373600.0
2009-06-10 10:30:00,10.99,11.0,10.85,10.89,1642200.0,8.4423,8.45,8.3348,8.3655,1642200.0
2009-06-10 11:00:00,10.88,10.89,10.74,10.82,1931900.0,8.3578,8.3655,8.2503,8.3117,1931900.0
2009-06-10 11:30:00,10.82,10.83,10.78,10.79,1271400.0,8.3117,8.3194,8.281,8.2887,1271400.0
2009-06-10 12:00:00,10.79,10.91,10.78,10.9,1357000.0,8.2887,8.3809,8.281,8.3732,1357000.0
2009-06-10 12:30:00,10.91,10.91,10.83,10.84,751900.0,8.3809,8.3809,8.3194,8.3271,751900.0
2009-06-10 13:00:00,10.83,10.84,10.75,10.79,1313000.0,8.3194,8.3271,8.258,8.2887,1313000.0
2009-06-10 13:30:00,10.78,10.79,10.71,10.75,1176300.0,8.281,8.2887,8.2272,8.258,1176300.0
2009-06-10 14:00:00,10.73,10.83,10.7,10.8,1780400.0,8.2426,8.3194,8.2196,8.2964,1780400.0
2009-06-10 14:30:00,10.8,10.87,10.77,10.83,1183900.0,8.2964,8.3502,8.2733,8.3194,1183900.0
2009-06-10 15:00:00,10.84,10.84,10.78,10.8,1334300.0,8.3271,8.3271,8.281,8.2964,1334300.0
2009-06-10 15:30:00,10.8,10.93,10.79,10.91,2547000.0,8.2964,8.3962,8.2887,8.3809,2547000.0
2009-06-11 09:30:00,11.01,11.11,10.94,11.03,2313000.0,8.4577,8.5345,8.4039,8.4731,2313000.0
2009-06-11 10:00:00,11.03,11.09,10.99,11.03,1227300.0,8.4731,8.5192,8.4423,8.4731,1227300.0
2009-06-11 10:30:00,11.03,11.05,10.99,10.99,734100.0,8.4731,8.4884,8.4423,8.4423,734100.0
2009-06-11 11:00:00,11.0,11.05,10.88,11.04,1802000.0,8.45,8.4884,8.3578,8.4807,1802000.0
2009-06-11 11:30:00,11.03,11.04,10.94,10.97,418900.0,8.4731,8.4807,8.4039,8.427,418900.0
2009-06-11 12:00:00,10.96,10.97,10.93,10.94,1523400.0,8.4193,8.427,8.3962,8.4039,1523400.0
2009-06-11 12:30:00,10.94,11.09,10.93,11.09,1482300.0,8.4039,8.5192,8.3962,8.5192,1482300.0
2009-06-11 13:00:00,11.09,11.15,11.04,11.15,1581800.0,8.5192,8.5652,8.4807,8.5652,1581800.0
2009-06-11 13:30:00,11.14,11.17,11.12,11.16,1356100.0,8.5576,8.5806,8.5422,8.5729,1356100.0
2009-06-11 14:00:00,11.16,11.2,11.11,11.18,1491800.0,8.5729,8.6037,8.5345,8.5883,1491800.0
2009-06-11 14:30:00,11.18,11.18,11.08,11.16,1359400.0,8.5883,8.5883,8.5115,8.5729,1359400.0
2009-06-11 15:00:00,11.15,11.17,11.11,11.15,1357700.0,8.5652,8.5806,8.5345,8.5652,1357700.0
2009-06-11 15:30:00,11.14,11.2,11.12,11.15,4881200.0,8.5576,8.6037,8.5422,8.5652,4881200.0
2009-06-12 09:30:00,11.19,11.22,11.0,11.04,2863100.0,8.596,8.619,8.45,8.4807,2863100.0
2009-06-12 10:00:00,11.03,11.11,10.97,11.08,2715200.0,8.4731,8.5345,8.427,8.5115,2715200.0
2009-06-12 10:30:00,11.08,11.19,11.07,11.07,1813200.0,8.5115,8.596,8.5038,8.5038,1813200.0
2009-06-12 11:00:00,11.08,11.1,11.03,11.06,535500.0,8.5115,8.5268,8.4731,8.4961,535500.0
2009-06-12 11:30:00,11.06,11.09,11.02,11.05,753900.0,8.4961,8.5192,8.4654,8.4884,753900.0
2009-06-12 12:00:00,11.06,11.1,11.05,11.09,568600.0,8.4961,8.5268,8.4884,8.5192,568600.0
2009-06-12 12:30:00,11.08,11.09,11.06,11.09,387500.0,8.5115,8.5192,8.4961,8.5192,387500.0
2009-06-12 13:00:00,11.09,11.1,11.06,11.08,460600.0,8.5192,8.5268,8.4961,8.5115,460600.0
2009-06-12 13:30:00,11.08,11.11,11.05,11.11,668000.0,8.5115,8.5345,8.4884,8.5345,668000.0
2009-06-12 14:00:00,11.11,11.14,11.09,11.1,835400.0,8.5345,8.5576,8.5192,8.5268,835400.0
2009-06-12 14:30:00,11.1,11.19,11.1,11.16,921100.0,8.5268,8.596,8.5268,8.5729,921100.0
2009-06-12 15:00:00,11.16,11.22,11.16,11.19,1083800.0,8.5729,8.619,8.5729,8.596,1083800.0
2009-06-12 15:30:00,11.19,11.24,11.15,11.23,2532700.0,8.596,8.6344,8.5652,8.6267,2532700.0
2009-06-15 09:30:00,11.05,11.2,11.0,11.04,2645000.0,8.4884,8.6037,8.45,8.4807,2645000.0
2009-06-15 10:00:00,11.04,11.1,11.03,11.03,1384100.0,8.4807,8.5268,8.4731,8.4731,1384100.0
2009-06-15 10:30:00,11.03,11.03,10.86,10.95,1787700.0,8.4731,8.4731,8.3425,8.4116,1787700.0
2009-06-15 11:00:00,10.94,10.95,10.85,10.88,1026800.0,8.4039,8.4116,8.3348,8.3578,1026800.0
2009-06-15 11:30:00,10.88,11.05,10.87,11.0,1574300.0,8.3578,8.4884,8.3502,8.45,1574300.0
2009-06-15 12:00:00,10.99,11.05,10.99,11.0,677800.0,8.4423,8.4884,8.4423,8.45,677800.0
2009-06-15 12:30:00,11.0,11.08,10.99,11.07,803000.0,8.45,8.5115,8.4423,8.5038,803000.0
2009-06-15 13:00:00,11.07,11.11,11.05,11.09,951100.0,8.5038,8.5345,8.4884,8.5192,951100.0
2009-06-15 13:30:00,11.08,11.14,11.05,11.11,1236400.0,8.5115,8.5576,8.4884,8.5345,1236400.0
2009-06-15 14:00:00,11.11,11.13,11.07,11.12,994800.0,8.5345,8.5499,8.5038,8.5422,994800.0
2009-06-15 14:30:00,11.12,11.12,11.04,11.06,817200.0,8.5422,8.5422,8.4807,8.4961,817200.0
2009-06-15 15:00:00,11.07,11.12,11.06,11.11,998300.0,8.5038,8.5422,8.4961,8.5345,998300.0
2009-06-15 15:30:00,11.11,11.15,11.09,11.1,2461800.0,8.5345,8.5652,8.5192,8.5268,2461800.0
2009-06-16 09:30:00,11.11,11.22,11.0,11.02,2372500.0,8.5345,8.619,8.45,8.4654,2372500.0
2009-06-16 10:00:00,11.02,11.12,11.0,11.03,2041300.0,8.4654,8.5422,8.45,8.4731,2041300.0
2009-06-16 10:30:00,11.02,11.07,11.01,11.04,978600.0,8.4654,8.5038,8.4577,8.4807,978600.0
2009-06-16 11:00:00,11.04,11.07,11.0,11.01,633800.0,8.4807,8.5038,8.45,8.4577,633800.0
2009-06-16 11:30:00,11.01,11.03,10.97,10.98,752500.0,8.4577,8.4731,8.427,8.4347,752500.0
2009-06-16 12:00:00,10.99,11.02,10.98,10.99,464300.0,8.4423,8.4654,8.4347,8.4423,464300.0
2009-06-16 12:30:00,10.98,10.99,10.89,10.91,1184400.0,8.4347,8.4423,8.3655,8.3809,1184400.0
2009-06-16 13:00:00,10.91,10.97,10.88,10.97,1428500.0,8.3809,8.427,8.3578,8.427,1428500.0
2009-06-16 13:30:00,10.96,11.01,10.95,10.99,857300.0,8.4193,8.4577,8.4116,8.4423,857300.0
2009-06-16 14:00:00,10.99,10.99,10.87,10.89,802300.0,8.4423,8.4423,8.3502,8.3655,802300.0
2009-06-16 14:30:00,10.89,11.01,10.86,10.99,1451500.0,8.3655,8.4577,8.3425,8.4423,1451500.0
2009-06-16 15:00:00,10.99,11.02,10.94,10.97,1547400.0,8.4423,8.4654,8.4039,8.427,1547400.0
2009-06-16 15:30:00,10.98,11.01,10.89,10.9,2263600.0,8.4347,8.4577,8.3655,8.3732,2263600.0
2009-06-17 09:30:00,10.91,11.04,10.69,10.69,3179500.0,8.3809,8.4807,8.2119,8.2119,3179500.0
2009-06-17 10:00:00,10.69,10.87,10.64,10.69,2832000.0,8.2119,8.3502,8.1735,8.2119,2832000.0
2009-06-17 10:30:00,10.69,10.76,10.62,10.72,1665200.0,8.2119,8.2657,8.1581,8.2349,1665200.0
2009-06-17 11:00:00,10.72,10.87,10.71,10.79,2147700.0,8.2349,8.3502,8.2272,8.2887,2147700.0
2009-06-17 11:30:00,10.79,10.83,10.73,10.78,1064700.0,8.2887,8.3194,8.2426,8.281,1064700.0
2009-06-17 12:00:00,10.78,10.98,10.76,10.91,1897500.0,8.281,8.4347,8.2657,8.3809,1897500.0
2009-06-17 12:30:00,10.91,10.91,10.8,10.82,826500.0,8.3809,8.3809,8.2964,8.3117,826500.0
2009-06-17 13:00:00,10.81,10.99,10.81,10.99,971600.0,8.3041,8.4423,8.3041,8.4423,971600.0
2009-06-17 13:30:00,10.99,11.08,10.98,11.04,1528900.0,8.4423,8.5115,8.4347,8.4807,1528900.0
2009-06-17 14:00:00,11.05,11.1,11.0,11.03,1443700.0,8.4884,8.5268,8.45,8.4731,1443700.0
2009-06-17 14:30:00,11.03,11.07,10.98,11.02,1463500.0,8.4731,8.5038,8.4347,8.4654,1463500.0
2009-06-17 15:00:00,11.02,11.06,10.95,10.96,1636600.0,8.4654,8.4961,8.4116,8.4193,1636600.0
2009-06-17 15:30:00,10.96,10.99,10.91,10.94,2329100.0,8.4193,8.4423,8.3809,8.4039,2329100.0
2009-06-18 09:30:00,10.92,11.0,10.81,11.0,1730000.0,8.3886,8.45,8.3041,8.45,1730000.0
2009-06-18 10:00:00,11.0,11.04,10.87,10.92,1416000.0,8.45,8.4807,8.3502,8.3886,1416000.0
2009-06-18 10:30:00,10.92,10.93,10.81,10.85,755000.0,8.3886,8.3962,8.3041,8.3348,755000.0
2009-06-18 11:00:00,10.85,10.89,10.84,10.86,403800.0,8.3348,8.3655,8.3271,8.3425,403800.0
2009-06-18 11:30:00,10.85,10.88,10.82,10.87,410100.0,8.3348,8.3578,8.3117,8.3502,410100.0
2009-06-18 12:00:00,10.88,10.9,10.87,10.88,407600.0,8.3578,8.3732,8.3502,8.3578,407600.0
2009-06-18 12:30:00,10.89,10.96,10.87,10.93,515600.0,8.3655,8.4193,8.3502,8.3962,515600.0
2009-06-18 13:00:00,10.93,10.97,10.91,10.95,700300.0,8.3962,8.427,8.3809,8.4116,700300.0
2009-06-18 13:30:00,10.95,10.95,10.9,10.92,330700.0,8.4116,8.4116,8.3732,8.3886,330700.0
2009-06-18 14:00:00,10.92,10.93,10.86,10.9,681300.0,8.3886,8.3962,8.3425,8.3732,681300.0
2009-06-18 14:30:00,10.91,10.91,10.85,10.91,862300.0,8.3809,8.3809,8.3348,8.3809,862300.0
2009-06-18 15:00:00,10.91,10.93,10.87,10.87,540600.0,8.3809,8.3962,8.3502,8.3502,540600.0
2009-06-18 15:30:00,10.88,10.89,10.82,10.82,2688600.0,8.3578,8.3655,8.3117,8.3117,2688600.0
2009-06-19 09:30:00,10.93,11.0,10.81,10.96,5374000.0,8.3962,8.45,8.3041,8.4193,5374000.0
2009-06-19 10:00:00,10.97,10.99,10.88,10.95,1101400.0,8.427,8.4423,8.3578,8.4116,1101400.0
2009-06-19 10:30:00,10.96,11.07,10.95,11.03,1004100.0,8.4193,8.5038,8.4116,8.4731,1004100.0
2009-06-19 11:00:00,11.04,11.06,10.97,10.97,663100.0,8.4807,8.4961,8.427,8.427,663100.0
2009-06-19 11:30:00,10.96,11.0,10.93,10.97,573200.0,8.4193,8.45,8.3962,8.427,573200.0
2009-06-19 12:00:00,10.96,10.97,10.88,10.9,846600.0,8.4193,8.427,8.3578,8.3732,846600.0
2009-06-19 12:30:00,10.9,10.96,10.89,10.94,625000.0,8.3732,8.4193,8.3655,8.4039,625000.0
2009-06-19 13:00:00,10.94,10.95,10.94,10.95,211300.0,8.4039,8.4116,8.4039,8.4116,211300.0
2009-06-19 13:30:00,10.95,10.97,10.9,10.91,772200.0,8.4116,8.427,8.3732,8.3809,772200.0
2009-06-19 14:00:00,10.91,10.94,10.85,10.93,893500.0,8.3809,8.4039,8.3348,8.3962,893500.0
2009-06-19 14:30:00,10.92,10.98,10.92,10.95,777800.0,8.3886,8.4347,8.3886,8.4116,777800.0
2009-06-19 15:00:00,10.95,10.99,10.92,10.99,844700.0,8.4116,8.4423,8.3886,8.4423,844700.0
2009-06-19 15:30:00,10.99,11.01,10.96,10.96,2191000.0,8.4423,8.4577,8.4193,8.4193,2191000.0
2009-06-22 09:30:00,10.97,11.0,10.82,10.86,2323300.0,8.427,8.45,8.3117,8.3425,2323300.0
2009-06-22 10:00:00,10.87,10.87,10.76,10.77,1576200.0,8.3502,8.3502,8.2657,8.2733,1576200.0
2009-06-22 10:30:00,10.76,10.78,10.71,10.72,1617000.0,8.2657,8.281,8.2272,8.2349,1617000.0
2009-06-22 11:00:00,10.71,10.72,10.67,10.68,971100.0,8.2272,8.2349,8.1965,8.2042,971100.0
2009-06-22 11:30:00,10.69,10.69,10.58,10.61,1218300.0,8.2119,8.2119,8.1274,8.1504,1218300.0
2009-06-22 12:00:00,10.61,10.61,10.58,10.59,406200.0,8.1504,8.1504,8.1274,8.1351,406200.0
2009-06-22 12:30:00,10.58,10.64,10.58,10.63,484200.0,8.1274,8.1735,8.1274,8.1658,484200.0
2009-06-22 13:00:00,10.63,10.64,10.58,10.59,1228700.0,8.1658,8.1735,8.1274,8.1351,1228700.0
2009-06-22 13:30:00,10.6,10.62,10.58,10.6,896400.0,8.1427,8.1581,8.1274,8.1427,896400.0
2009-06-22 14:00:00,10.59,10.64,10.59,10.6,1006400.0,8.1351,8.1735,8.1351,8.1427,1006400.0
2009-06-22 14:30:00,10.6,10.61,10.56,10.57,1053600.0,8.1427,8.1504,8.112,8.1197,1053600.0
2009-06-22 15:00:00,10.58,10.61,10.56,10.56,1398900.0,8.1274,8.1504,8.112,8.112,1398900.0
2009-06-22 15:30:00,10.56,10.6,10.5,10.5,2537000.0,8.112,8.1427,8.0659,8.0659,2537000.0
2009-06-23 09:30:00,10.46,10.56,10.31,10.38,2346200.0,8.0352,8.112,7.92,7.9737,2346200.0
2009-06-23 10:00:00,10.37,10.45,10.34,10.35,1451600.0,7.9661,8.0275,7.943,7.9507,1451600.0
2009-06-23 10:30:00,10.36,10.44,10.35,10.38,1161500.0,7.9584,8.0198,7.9507,7.9737,1161500.0
2009-06-23 11:00:00,10.39,10.45,10.33,10.44,1134400.0,7.9814,8.0275,7.9353,8.0198,1134400.0
2009-06-23 11:30:00,10.45,10.58,10.44,10.58,1318500.0,8.0275,8.1274,8.0198,8.1274,1318500.0
2009-06-23 12:00:00,10.58,10.6,10.52,10.59,1295200.0,8.1274,8.1427,8.0813,8.1351,1295200.0
2009-06-23 12:30:00,10.59,10.65,10.58,10.59,1321800.0,8.1351,8.1812,8.1274,8.1351,1321800.0
2009-06-23 13:00:00,10.59,10.65,10.59,10.63,1086000.0,8.1351,8.1812,8.1351,8.1658,1086000.0
2009-06-23 13:30:00,10.63,10.67,10.62,10.63,796600.0,8.1658,8.1965,8.1581,8.1658,796600.0
2009-06-23 14:00:00,10.62,10.67,10.6,10.66,846700.0,8.1581,8.1965,8.1427,8.1888,846700.0
2009-06-23 14:30:00,10.66,10.69,10.61,10.66,1169600.0,8.1888,8.2119,8.1504,8.1888,1169600.0
2009-06-23 15:00:00,10.66,10.7,10.62,10.7,1011300.0,8.1888,8.2196,8.1581,8.2196,1011300.0
2009-06-23 15:30:00,10.7,10.7,10.61,10.61,2189000.0,8.2196,8.2196,8.1504,8.1504,2189000.0
2009-06-24 09:30:00,10.74,10.91,10.67,10.85,2100600.0,8.2503,8.3809,8.1965,8.3348,2100600.0
2009-06-24 10:00:00,10.84,10.95,10.79,10.94,2168400.0,8.3271,8.4116,8.2887,8.4039,2168400.0
2009-06-24 10:30:00,10.95,10.98,10.88,10.95,1763300.0,8.4116,8.4347,8.3578,8.4116,1763300.0
2009-06-24 11:00:00,10.96,10.96,10.87,10.91,624900.0,8.4193,8.4193,8.3502,8.3809,624900.0
2009-06-24 11:30:00,10.9,10.91,10.87,10.9,295600.0,8.3732,8.3809,8.3502,8.3732,295600.0
2009-06-24 12:00:00,10.9,10.91,10.85,10.88,401300.0,8.3732,8.3809,8.3348,8.3578,401300.0
2009-06-24 12:30:00,10.87,10.9,10.82,10.84,590200.0,8.3502,8.3732,8.3117,8.3271,590200.0
2009-06-24 13:00:00,10.84,10.85,10.79,10.81,592900.0,8.3271,8.3348,8.2887,8.3041,592900.0
2009-06-24 13:30:00,10.81,10.85,10.78,10.81,585500.0,8.3041,8.3348,8.281,8.3041,585500.0
2009-06-24 14:00:00,10.81,10.9,10.75,10.8,1092500.0,8.3041,8.3732,8.258,8.2964,1092500.0
2009-06-24 14:30:00,10.79,10.85,10.75,10.81,871900.0,8.2887,8.3348,8.258,8.3041,871900.0
2009-06-24 15:00:00,10.81,10.87,10.72,10.8,1353400.0,8.3041,8.3502,8.2349,8.2964,1353400.0
2009-06-24 15:30:00,10.8,10.84,10.73,10.8,1769700.0,8.2964,8.3271,8.2426,8.2964,1769700.0
2009-06-25 09:30:00,10.69,10.94,10.63,10.9,1517800.0,8.2119,8.4039,8.1658,8.3732,1517800.0
2009-06-25 10:00:00,10.9,10.93,10.84,10.92,1435600.0,8.3732,8.3962,8.3271,8.3886,1435600.0
2009-06-25 10:30:00,10.92,10.93,10.82,10.84,804400.0,8.3886,8.3962,8.3117,8.3271,804400.0
2009-06-25 11:00:00,10.85,10.85,10.78,10.84,791900.0,8.3348,8.3348,8.281,8.3271,791900.0
2009-06-25 11:30:00,10.84,10.9,10.84,10.9,612200.0,8.3271,8.3732,8.3271,8.3732,612200.0
2009-06-25 12:00:00,10.89,10.92,10.86,10.91,472300.0,8.3655,8.3886,8.3425,8.3809,472300.0
2009-06-25 12:30:00,10.91,10.93,10.88,10.88,336600.0,8.3809,8.3962,8.3578,8.3578,336600.0
2009-06-25 13:00:00,10.89,10.97,10.88,10.93,622900.0,8.3655,8.427,8.3578,8.3962,622900.0
2009-06-25 13:30:00,10.93,10.95,10.9,10.94,591400.0,8.3962,8.4116,8.3732,8.4039,591400.0
2009-06-25 14:00:00,10.94,10.95,10.88,10.93,609800.0,8.4039,8.4116,8.3578,8.3962,609800.0
2009-06-25 14:30:00,10.94,10.96,10.9,10.92,993500.0,8.4039,8.4193,8.3732,8.3886,993500.0
2009-06-25 15:00:00,10.93,10.98,10.91,10.96,798200.0,8.3962,8.4347,8.3809,8.4193,798200.0
2009-06-25 15:30:00,10.97,10.98,10.89,10.96,2099100.0,8.427,8.4347,8.3655,8.4193,2099100.0
2009-06-26 09:30:00,10.92,11.18,10.88,11.1,2477000.0,8.3886,8.5883,8.3578,8.5268,2477000.0
2009-06-26 10:00:00,11.09,11.11,10.95,10.99,1266600.0,8.5192,8.5345,8.4116,8.4423,1266600.0
2009-06-26 10:30:00,10.99,11.0,10.93,10.97,518300.0,8.4423,8.45,8.3962,8.427,518300.0
2009-06-26 11:00:00,10.96,11.04,10.94,11.04,971200.0,8.4193,8.4807,8.4039,8.4807,971200.0
2009-06-26 11:30:00,11.03,11.05,10.99,11.02,311700.0,8.4731,8.4884,8.4423,8.4654,311700.0
2009-06-26 12:00:00,11.01,11.03,10.96,10.97,310900.0,8.4577,8.4731,8.4193,8.427,310900.0
2009-06-26 12:30:00,10.96,10.99,10.92,10.98,747200.0,8.4193,8.4423,8.3886,8.4347,747200.0
2009-06-26 13:00:00,10.99,11.03,10.98,11.01,292900.0,8.4423,8.4731,8.4347,8.4577,292900.0
2009-06-26 13:30:00,11.02,11.02,10.96,10.98,328500.0,8.4654,8.4654,8.4193,8.4347,328500.0
2009-06-26 14:00:00,10.98,11.01,10.92,10.98,1009500.0,8.4347,8.4577,8.3886,8.4347,1009500.0
2009-06-26 14:30:00,10.98,10.98,10.91,10.96,1148900.0,8.4347,8.4347,8.3809,8.4193,1148900.0
2009-06-26 15:00:00,10.96,10.98,10.9,10.93,799800.0,8.4193,8.4347,8.3732,8.3962,799800.0
2009-06-26 15:30:00,10.93,10.98,10.9,10.92,2562900.0,8.3962,8.4347,8.3732,8.3886,2562900.0
2009-06-29 09:30:00,10.94,11.04,10.86,10.9,1402900.0,8.4039,8.4807,8.3425,8.3732,1402900.0
2009-06-29 10:00:00,10.91,10.97,10.83,10.97,1118600.0,8.3809,8.427,8.3194,8.427,1118600.0
2009-06-29 10:30:00,10.97,11.0,10.9,10.96,1237600.0,8.427,8.45,8.3732,8.4193,1237600.0
2009-06-29 11:00:00,10.97,11.07,10.95,11.06,915800.0,8.427,8.5038,8.4116,8.4961,915800.0
2009-06-29 11:30:00,11.06,11.1,11.03,11.1,862900.0,8.4961,8.5268,8.4731,8.5268,862900.0
2009-06-29 12:00:00,11.1,11.12,11.08,11.11,469600.0,8.5268,8.5422,8.5115,8.5345,469600.0
2009-06-29 12:30:00,11.11,11.14,11.07,11.07,502000.0,8.5345,8.5576,8.5038,8.5038,502000.0
2009-06-29 13:00:00,11.07,11.13,11.05,11.13,516000.0,8.5038,8.5499,8.4884,8.5499,516000.0
2009-06-29 13:30:00,11.13,11.14,11.07,11.11,867300.0,8.5499,8.5576,8.5038,8.5345,867300.0
2009-06-29 14:00:00,11.11,11.11,11.05,11.06,389500.0,8.5345,8.5345,8.4884,8.4961,389500.0
2009-06-29 14:30:00,11.07,11.09,11.01,11.05,827500.0,8.5038,8.5192,8.4577,8.4884,827500.0
2009-06-29 15:00:00,11.05,11.06,11.03,11.04,483000.0,8.4884,8.4961,8.4731,8.4807,483000.0
2009-06-29 15:30:00,11.04,11.05,10.99,11.04,2090500.0,8.4807,8.4884,8.4423,8.4807,2090500.0
2009-06-30 09:30:00,11.06,11.23,11.01,11.11,1758100.0,8.4961,8.6267,8.4577,8.5345,1758100.0
2009-06-30 10:00:00,11.11,11.11,10.93,10.97,1542700.0,8.5345,8.5345,8.3962,8.427,1542700.0
2009-06-30 10:30:00,10.96,11.09,10.94,11.08,1044100.0,8.4193,8.5192,8.4039,8.5115,1044100.0
2009-06-30 11:00:00,11.08,11.1,11.0,11.05,1329100.0,8.5115,8.5268,8.45,8.4884,1329100.0
2009-06-30 11:30:00,11.05,11.05,10.97,10.97,859300.0,8.4884,8.4884,8.427,8.427,859300.0
2009-06-30 12:00:00,10.98,11.0,10.94,10.98,343300.0,8.4347,8.45,8.4039,8.4347,343300.0
2009-06-30 12:30:00,10.97,11.01,10.97,10.98,254400.0,8.427,8.4577,8.427,8.4347,254400.0
2009-06-30 13:00:00,10.97,10.98,10.93,10.94,428200.0,8.427,8.4347,8.3962,8.4039,428200.0
2009-06-30 13:30:00,10.93,10.94,10.84,10.84,1438400.0,8.3962,8.4039,8.3271,8.3271,1438400.0
2009-06-30 14:00:00,10.84,10.9,10.82,10.88,625600.0,8.3271,8.3732,8.3117,8.3578,625600.0
2009-06-30 14:30:00,10.89,10.97,10.88,10.93,1012100.0,8.3655,8.427,8.3578,8.3962,1012100.0
2009-06-30 15:00:00,10.93,10.98,10.89,10.96,1154900.0,8.3962,8.4347,8.3655,8.4193,1154900.0
2009-06-30 15:30:00,10.95,11.02,10.94,10.98,2487000.0,8.4116,8.4654,8.4039,8.4347,2487000.0
2009-07-01 09:30:00,11.05,11.09,11.0,11.08,2371100.0,8.4884,8.5192,8.45,8.5115,2371100.0
2009-07-01 10:00:00,11.07,11.17,11.0,11.17,2115900.0,8.5038,8.5806,8.45,8.5806,2115900.0
2009-07-01 10:30:00,11.17,11.23,11.16,11.22,1946100.0,8.5806,8.6267,8.5729,8.619,1946100.0
2009-07-01 11:00:00,11.23,11.38,11.22,11.28,2254900.0,8.6267,8.7419,8.619,8.6651,2254900.0
2009-07-01 11:30:00,11.29,11.32,11.26,11.28,981800.0,8.6728,8.6958,8.6497,8.6651,981800.0
2009-07-01 12:00:00,11.29,11.31,11.24,11.26,688200.0,8.6728,8.6882,8.6344,8.6497,688200.0
2009-07-01 12:30:00,11.26,11.29,11.21,11.24,769900.0,8.6497,8.6728,8.6113,8.6344,769900.0
2009-07-01 13:00:00,11.25,11.27,11.22,11.27,434900.0,8.6421,8.6574,8.619,8.6574,434900.0
2009-07-01 13:30:00,11.27,11.29,11.19,11.2,584800.0,8.6574,8.6728,8.596,8.6037,584800.0
2009-07-01 14:00:00,11.19,11.26,11.16,11.26,987700.0,8.596,8.6497,8.5729,8.6497,987700.0
2009-07-01 14:30:00,11.26,11.26,11.18,11.2,586500.0,8.6497,8.6497,8.5883,8.6037,586500.0
2009-07-01 15:00:00,11.2,11.21,11.14,11.15,820400.0,8.6037,8.6113,8.5576,8.5652,820400.0
2009-07-01 15:30:00,11.14,11.19,11.1,11.13,2591300.0,8.5576,8.596,8.5268,8.5499,2591300.0
2009-07-02 09:30:00,10.95,11.16,10.93,11.01,5033200.0,8.4116,8.5729,8.3962,8.4577,5033200.0
2009-07-02 10:00:00,11.0,11.04,10.96,11.03,2589600.0,8.45,8.4807,8.4193,8.4731,2589600.0
2009-07-02 10:30:00,11.04,11.14,11.03,11.13,2850900.0,8.4807,8.5576,8.4731,8.5499,2850900.0
2009-07-02 11:00:00,11.13,11.2,11.11,11.17,1976000.0,8.5499,8.6037,8.5345,8.5806,1976000.0
2009-07-02 11:30:00,11.17,11.22,11.14,11.2,1635200.0,8.5806,8.619,8.5576,8.6037,1635200.0
2009-07-02 12:00:00,11.2,11.21,11.14,11.15,1554500.0,8.6037,8.6113,8.5576,8.5652,1554500.0
2009-07-02 12:30:00,11.14,11.19,11.1,11.18,1074200.0,8.5576,8.596,8.5268,8.5883,1074200.0
2009-07-02 13:00:00,11.18,11.28,11.18,11.25,1395900.0,8.5883,8.6651,8.5883,8.6421,1395900.0
2009-07-02 13:30:00,11.26,11.29,11.24,11.28,1164200.0,8.6497,8.6728,8.6344,8.6651,1164200.0
2009-07-02 14:00:00,11.28,11.3,11.25,11.28,1336000.0,8.6651,8.6805,8.6421,8.6651,1336000.0
2009-07-02 14:30:00,11.28,11.31,11.26,11.28,1951900.0,8.6651,8.6882,8.6497,8.6651,1951900.0
2009-07-02 15:00:00,11.28,11.28,11.17,11.18,1649500.0,8.6651,8.6651,8.5806,8.5883,1649500.0
2009-07-02 15:30:00,11.18,11.2,11.13,11.13,3103400.0,8.5883,8.6037,8.5499,8.5499,3103400.0
2009-07-06 09:30:00,11.07,11.41,11.07,11.29,3941300.0,8.5038,8.765,8.5038,8.6728,3941300.0
2009-07-06 10:00:00,11.3,11.33,10.96,10.97,3490200.0,8.6805,8.7035,8.4193,8.427,3490200.0
2009-07-06 10:30:00,10.98,10.98,10.86,10.93,3285300.0,8.4347,8.4347,8.3425,8.3962,3285300.0
2009-07-06 11:00:00,10.92,11.02,10.9,11.0,2111700.0,8.3886,8.4654,8.3732,8.45,2111700.0
2009-07-06 11:30:00,11.0,11.09,10.99,11.01,1358000.0,8.45,8.5192,8.4423,8.4577,1358000.0
2009-07-06 12:00:00,11.01,11.08,10.98,11.04,1298100.0,8.4577,8.5115,8.4347,8.4807,1298100.0
2009-07-06 12:30:00,11.04,11.07,11.01,11.05,964900.0,8.4807,8.5038,8.4577,8.4884,964900.0
2009-07-06 13:00:00,11.05,11.17,11.05,11.15,1535100.0,8.4884,8.5806,8.4884,8.5652,1535100.0
2009-07-06 13:30:00,11.15,11.15,11.11,11.13,731200.0,8.5652,8.5652,8.5345,8.5499,731200.0
2009-07-06 14:00:00,11.13,11.15,11.1,11.14,589900.0,8.5499,8.5652,8.5268,8.5576,589900.0
2009-07-06 14:30:00,11.13,11.18,11.11,11.15,652300.0,8.5499,8.5883,8.5345,8.5652,652300.0
2009-07-06 15:00:00,11.15,11.2,11.14,11.18,1465200.0,8.5652,8.6037,8.5576,8.5883,1465200.0
2009-07-06 15:30:00,11.19,11.29,11.14,11.25,3269500.0,8.596,8.6728,8.5576,8.6421,3269500.0
2009-07-07 09:30:00,11.25,11.47,11.16,11.2,3235000.0,8.6421,8.8111,8.5729,8.6037,3235000.0
2009-07-07 10:00:00,11.19,11.25,11.15,11.23,2041600.0,8.596,8.6421,8.5652,8.6267,2041600.0
2009-07-07 10:30:00,11.23,11.25,11.16,11.2,1370700.0,8.6267,8.6421,8.5729,8.6037,1370700.0
2009-07-07 11:00:00,11.19,11.21,11.17,11.19,1394200.0,8.596,8.6113,8.5806,8.596,1394200.0
2009-07-07 11:30:00,11.2,11.21,11.13,11.2,1321700.0,8.6037,8.6113,8.5499,8.6037,1321700.0
2009-07-07 12:00:00,11.2,11.21,11.13,11.14,1257900.0,8.6037,8.6113,8.5499,8.5576,1257900.0
2009-07-07 12:30:00,11.15,11.15,11.1,11.1,612700.0,8.5652,8.5652,8.5268,8.5268,612700.0
2009-07-07 13:00:00,11.1,11.2,11.07,11.19,1268100.0,8.5268,8.6037,8.5038,8.596,1268100.0
2009-07-07 13:30:00,11.2,11.21,11.18,11.18,779200.0,8.6037,8.6113,8.5883,8.5883,779200.0
2009-07-07 14:00:00,11.18,11.22,11.18,11.19,748200.0,8.5883,8.619,8.5883,8.596,748200.0
2009-07-07 14:30:00,11.19,11.2,11.07,11.11,1282400.0,8.596,8.6037,8.5038,8.5345,1282400.0
2009-07-07 15:00:00,11.12,11.12,10.98,11.02,1898500.0,8.5422,8.5422,8.4347,8.4654,1898500.0
2009-07-07 15:30:00,11.01,11.02,10.9,10.93,3021300.0,8.4577,8.4654,8.3732,8.3962,3021300.0
2009-07-08 09:30:00,10.9,10.94,10.76,10.8,2250200.0,8.3732,8.4039,8.2657,8.2964,2250200.0
2009-07-08 10:00:00,10.79,10.93,10.77,10.86,1171700.0,8.2887,8.3962,8.2733,8.3425,1171700.0
2009-07-08 10:30:00,10.85,10.86,10.75,10.78,1084800.0,8.3348,8.3425,8.258,8.281,1084800.0
2009-07-08 11:00:00,10.77,10.77,10.57,10.6,1998900.0,8.2733,8.2733,8.1197,8.1427,1998900.0
2009-07-08 11:30:00,10.6,10.73,10.59,10.66,1219900.0,8.1427,8.2426,8.1351,8.1888,1219900.0
2009-07-08 12:00:00,10.66,10.66,10.57,10.57,887500.0,8.1888,8.1888,8.1197,8.1197,887500.0
2009-07-08 12:30:00,10.57,10.61,10.56,10.57,979100.0,8.1197,8.1504,8.112,8.1197,979100.0
2009-07-08 13:00:00,10.56,10.67,10.56,10.65,1675000.0,8.112,8.1965,8.112,8.1812,1675000.0
2009-07-08 13:30:00,10.64,10.65,10.61,10.63,462600.0,8.1735,8.1812,8.1504,8.1658,462600.0
2009-07-08 14:00:00,10.64,10.65,10.56,10.59,922600.0,8.1735,8.1812,8.112,8.1351,922600.0
2009-07-08 14:30:00,10.59,10.66,10.54,10.65,678300.0,8.1351,8.1888,8.0967,8.1812,678300.0
2009-07-08 15:00:00,10.65,10.7,10.64,10.65,1184800.0,8.1812,8.2196,8.1735,8.1812,1184800.0
2009-07-08 15:30:00,10.65,10.78,10.65,10.72,2645800.0,8.1812,8.281,8.1812,8.2349,2645800.0
2009-07-09 09:30:00,10.83,10.99,10.8,10.87,2474600.0,8.3194,8.4423,8.2964,8.3502,2474600.0
2009-07-09 10:00:00,10.87,11.0,10.85,10.93,1586800.0,8.3502,8.45,8.3348,8.3962,1586800.0
2009-07-09 10:30:00,10.92,10.98,10.88,10.93,1264300.0,8.3886,8.4347,8.3578,8.3962,1264300.0
2009-07-09 11:00:00,10.92,10.93,10.8,10.82,1780100.0,8.3886,8.3962,8.2964,8.3117,1780100.0
2009-07-09 11:30:00,10.82,10.92,10.79,10.87,1539200.0,8.3117,8.3886,8.2887,8.3502,1539200.0
2009-07-09 12:00:00,10.87,10.93,10.86,10.89,1552800.0,8.3502,8.3962,8.3425,8.3655,1552800.0
2009-07-09 12:30:00,10.89,10.97,10.89,10.97,844900.0,8.3655,8.427,8.3655,8.427,844900.0
2009-07-09 13:00:00,10.96,11.03,10.95,10.99,1410300.0,8.4193,8.4731,8.4116,8.4423,1410300.0
2009-07-09 13:30:00,11.0,11.0,10.95,10.96,416100.0,8.45,8.45,8.4116,8.4193,416100.0
2009-07-09 14:00:00,10.97,11.0,10.93,10.98,654400.0,8.427,8.45,8.3962,8.4347,654400.0
2009-07-09 14:30:00,10.99,11.02,10.94,10.96,2196400.0,8.4423,8.4654,8.4039,8.4193,2196400.0
2009-07-09 15:00:00,10.96,11.0,10.92,10.94,1100700.0,8.4193,8.45,8.3886,8.4039,1100700.0
2009-07-09 15:30:00,10.95,10.99,10.91,10.94,2219700.0,8.4116,8.4423,8.3809,8.4039,2219700.0
2009-07-10 09:30:00,10.89,11.12,10.85,10.96,2164800.0,8.3655,8.5422,8.3348,8.4193,2164800.0
2009-07-10 10:00:00,10.96,10.99,10.84,10.93,1950400.0,8.4193,8.4423,8.3271,8.3962,1950400.0
2009-07-10 10:30:00,10.93,10.97,10.89,10.95,1094700.0,8.3962,8.427,8.3655,8.4116,1094700.0
2009-07-10 11:00:00,10.95,10.96,10.8,10.83,1050000.0,8.4116,8.4193,8.2964,8.3194,1050000.0
2009-07-10 11:30:00,10.83,10.91,10.79,10.89,824700.0,8.3194,8.3809,8.2887,8.3655,824700.0
2009-07-10 12:00:00,10.88,10.93,10.85,10.86,343700.0,8.3578,8.3962,8.3348,8.3425,343700.0
2009-07-10 12:30:00,10.86,10.92,10.84,10.89,555600.0,8.3425,8.3886,8.3271,8.3655,555600.0
2009-07-10 13:00:00,10.89,10.96,10.88,10.9,518700.0,8.3655,8.4193,8.3578,8.3732,518700.0
2009-07-10 13:30:00,10.9,11.0,10.9,10.95,572700.0,8.3732,8.45,8.3732,8.4116,572700.0
2009-07-10 14:00:00,10.96,10.98,10.92,10.95,529600.0,8.4193,8.4347,8.3886,8.4116,529600.0
2009-07-10 14:30:00,10.95,11.01,10.95,10.99,1108200.0,8.4116,8.4577,8.4116,8.4423,1108200.0
2009-07-10 15:00:00,11.0,11.04,10.96,10.98,2855500.0,8.45,8.4807,8.4193,8.4347,2855500.0
2009-07-10 15:30:00,10.97,11.01,10.95,11.0,1707200.0,8.427,8.4577,8.4116,8.45,1707200.0
2009-07-13 09:30:00,11.04,11.09,10.82,11.0,3232200.0,8.4807,8.5192,8.3117,8.45,3232200.0
2009-07-13 10:00:00,10.99,11.16,10.96,11.14,2759600.0,8.4423,8.5729,8.4193,8.5576,2759600.0
2009-07-13 10:30:00,11.14,11.34,11.12,11.3,2624200.0,8.5576,8.7112,8.5422,8.6805,2624200.0
2009-07-13 11:00:00,11.29,11.34,11.28,11.34,1258700.0,8.6728,8.7112,8.6651,8.7112,1258700.0
2009-07-13 11:30:00,11.34,11.43,11.33,11.4,1578600.0,8.7112,8.7803,8.7035,8.7573,1578600.0
2009-07-13 12:00:00,11.39,11.41,11.32,11.4,1068700.0,8.7496,8.765,8.6958,8.7573,1068700.0
2009-07-13 12:30:00,11.39,11.4,11.3,11.31,770100.0,8.7496,8.7573,8.6805,8.6882,770100.0
2009-07-13 13:00:00,11.31,11.36,11.28,11.32,863800.0,8.6882,8.7266,8.6651,8.6958,863800.0
2009-07-13 13:30:00,11.33,11.34,11.29,11.31,644200.0,8.7035,8.7112,8.6728,8.6882,644200.0
2009-07-13 14:00:00,11.32,11.39,11.3,11.37,684300.0,8.6958,8.7496,8.6805,8.7342,684300.0
2009-07-13 14:30:00,11.37,11.38,11.29,11.31,1144600.0,8.7342,8.7419,8.6728,8.6882,1144600.0
2009-07-13 15:00:00,11.31,11.38,11.3,11.36,1004700.0,8.6882,8.7419,8.6805,8.7266,1004700.0
2009-07-13 15:30:00,11.37,11.44,11.35,11.41,3715100.0,8.7342,8.788,8.7189,8.765,3715100.0
2009-07-14 09:30:00,11.44,11.64,11.42,11.5,3553800.0,8.788,8.9417,8.7727,8.8341,3553800.0
2009-07-14 10:00:00,11.5,11.65,11.49,11.57,2633300.0,8.8341,8.9493,8.8264,8.8879,2633300.0
2009-07-14 10:30:00,11.57,11.58,11.44,11.52,1471400.0,8.8879,8.8956,8.788,8.8495,1471400.0
2009-07-14 11:00:00,11.52,11.61,11.51,11.57,890100.0,8.8495,8.9186,8.8418,8.8879,890100.0
2009-07-14 11:30:00,11.57,11.64,11.56,11.62,938800.0,8.8879,8.9417,8.8802,8.9263,938800.0
2009-07-14 12:00:00,11.62,11.62,11.52,11.55,860100.0,8.9263,8.9263,8.8495,8.8725,860100.0
2009-07-14 12:30:00,11.55,11.63,11.54,11.6,534000.0,8.8725,8.934,8.8648,8.9109,534000.0
2009-07-14 13:00:00,11.61,11.64,11.58,11.63,619100.0,8.9186,8.9417,8.8956,8.934,619100.0
2009-07-14 13:30:00,11.63,11.68,11.63,11.64,1099400.0,8.934,8.9724,8.934,8.9417,1099400.0
2009-07-14 14:00:00,11.65,11.65,11.59,11.62,774400.0,8.9493,8.9493,8.9032,8.9263,774400.0
2009-07-14 14:30:00,11.62,11.69,11.6,11.63,1338600.0,8.9263,8.9801,8.9109,8.934,1338600.0
2009-07-14 15:00:00,11.63,11.65,11.61,11.63,1152300.0,8.934,8.9493,8.9186,8.934,1152300.0
2009-07-14 15:30:00,11.63,11.66,11.57,11.63,3096600.0,8.934,8.957,8.8879,8.934,3096600.0
2009-07-15 09:30:00,11.87,11.99,11.83,11.96,5167700.0,9.1183,9.2105,9.0876,9.1875,5167700.0
2009-07-15 10:00:00,11.96,12.16,11.96,12.15,4106600.0,9.1875,9.3411,9.1875,9.3334,4106600.0
2009-07-15 10:30:00,12.15,12.3,12.13,12.22,3842200.0,9.3334,9.4487,9.3181,9.3872,3842200.0
2009-07-15 11:00:00,12.22,12.29,12.17,12.22,2743000.0,9.3872,9.441,9.3488,9.3872,2743000.0
2009-07-15 11:30:00,12.22,12.24,12.08,12.09,2332200.0,9.3872,9.4026,9.2797,9.2873,2332200.0
2009-07-15 12:00:00,12.08,12.12,12.02,12.06,1994500.0,9.2797,9.3104,9.2336,9.2643,1994500.0
2009-07-15 12:30:00,12.06,12.1,12.0,12.07,2166100.0,9.2643,9.295,9.2182,9.272,2166100.0
2009-07-15 13:00:00,12.06,12.16,12.04,12.14,1032300.0,9.2643,9.3411,9.2489,9.3257,1032300.0
2009-07-15 13:30:00,12.14,12.21,12.11,12.17,1162000.0,9.3257,9.3795,9.3027,9.3488,1162000.0
2009-07-15 14:00:00,12.17,12.19,12.1,12.13,1389900.0,9.3488,9.3642,9.295,9.3181,1389900.0
2009-07-15 14:30:00,12.13,12.29,12.13,12.27,2909700.0,9.3181,9.441,9.3181,9.4256,2909700.0
2009-07-15 15:00:00,12.27,12.3,12.2,12.2,1414800.0,9.4256,9.4487,9.3718,9.3718,1414800.0
2009-07-15 15:30:00,12.21,12.34,12.2,12.3,5669200.0,9.3795,9.4794,9.3718,9.4487,5669200.0
2009-07-16 09:30:00,12.21,12.4,12.11,12.35,2538700.0,9.3795,9.5255,9.3027,9.4871,2538700.0
2009-07-16 10:00:00,12.35,12.4,12.25,12.35,4547200.0,9.4871,9.5255,9.4102,9.4871,4547200.0
2009-07-16 10:30:00,12.35,12.43,12.34,12.38,1356800.0,9.4871,9.5485,9.4794,9.5101,1356800.0
2009-07-16 11:00:00,12.38,12.46,12.37,12.45,1044500.0,9.5101,9.5716,9.5024,9.5639,1044500.0
2009-07-16 11:30:00,12.45,12.55,12.39,12.53,2573400.0,9.5639,9.6407,9.5178,9.6253,2573400.0
2009-07-16 12:00:00,12.52,12.53,12.47,12.49,1277600.0,9.6177,9.6253,9.5792,9.5946,1277600.0
2009-07-16 12:30:00,12.49,12.5,12.43,12.43,1289800.0,9.5946,9.6023,9.5485,9.5485,1289800.0
2009-07-16 13:00:00,12.43,12.47,12.41,12.43,930100.0,9.5485,9.5792,9.5332,9.5485,930100.0
2009-07-16 13:30:00,12.42,12.55,12.42,12.54,1563700.0,9.5408,9.6407,9.5408,9.633,1563700.0
2009-07-16 14:00:00,12.54,12.66,12.54,12.64,1884700.0,9.633,9.7252,9.633,9.7098,1884700.0
2009-07-16 14:30:00,12.64,12.65,12.6,12.63,611900.0,9.7098,9.7175,9.6791,9.7022,611900.0
2009-07-16 15:00:00,12.63,12.66,12.59,12.66,1733700.0,9.7022,9.7252,9.6714,9.7252,1733700.0
2009-07-16 15:30:00,12.66,12.76,12.61,12.74,6223600.0,9.7252,9.802,9.6868,9.7867,6223600.0
2009-07-17 09:30:00,12.73,12.75,12.33,12.35,5522900.0,9.779,9.7943,9.4717,9.4871,5522900.0
2009-07-17 10:00:00,12.34,12.45,12.29,12.44,2533000.0,9.4794,9.5639,9.441,9.5562,2533000.0
2009-07-17 10:30:00,12.45,12.49,12.39,12.41,1455000.0,9.5639,9.5946,9.5178,9.5332,1455000.0
2009-07-17 11:00:00,12.41,12.47,12.36,12.44,1137500.0,9.5332,9.5792,9.4947,9.5562,1137500.0
2009-07-17 11:30:00,12.44,12.47,12.39,12.45,1035100.0,9.5562,9.5792,9.5178,9.5639,1035100.0
2009-07-17 12:00:00,12.45,12.54,12.44,12.49,1005500.0,9.5639,9.633,9.5562,9.5946,1005500.0
2009-07-17 12:30:00,12.48,12.55,12.48,12.53,954400.0,9.5869,9.6407,9.5869,9.6253,954400.0
2009-07-17 13:00:00,12.54,12.59,12.53,12.57,793100.0,9.633,9.6714,9.6253,9.6561,793100.0
2009-07-17 13:30:00,12.58,12.6,12.56,12.56,1030800.0,9.6637,9.6791,9.6484,9.6484,1030800.0
2009-07-17 14:00:00,12.57,12.58,12.54,12.58,1291000.0,9.6561,9.6637,9.633,9.6637,1291000.0
2009-07-17 14:30:00,12.58,12.62,12.57,12.59,1147500.0,9.6637,9.6945,9.6561,9.6714,1147500.0
2009-07-17 15:00:00,12.59,12.62,12.59,12.59,1344700.0,9.6714,9.6945,9.6714,9.6714,1344700.0
2009-07-17 15:30:00,12.6,12.7,12.57,12.67,2783200.0,9.6791,9.7559,9.6561,9.7329,2783200.0
2009-07-20 09:30:00,12.74,12.83,12.54,12.82,3009900.0,9.7867,9.8558,9.633,9.8481,3009900.0
2009-07-20 10:00:00,12.82,12.86,12.6,12.63,2457800.0,9.8481,9.8788,9.6791,9.7022,2457800.0
2009-07-20 10:30:00,12.62,12.7,12.59,12.66,1726200.0,9.6945,9.7559,9.6714,9.7252,1726200.0
2009-07-20 11:00:00,12.65,12.74,12.65,12.72,629000.0,9.7175,9.7867,9.7175,9.7713,629000.0
2009-07-20 11:30:00,12.72,12.78,12.69,12.72,644700.0,9.7713,9.8174,9.7483,9.7713,644700.0
2009-07-20 12:00:00,12.72,12.79,12.69,12.79,697000.0,9.7713,9.8251,9.7483,9.8251,697000.0
2009-07-20 12:30:00,12.79,12.79,12.75,12.77,278500.0,9.8251,9.8251,9.7943,9.8097,278500.0
2009-07-20 13:00:00,12.77,12.78,12.72,12.72,352000.0,9.8097,9.8174,9.7713,9.7713,352000.0
2009-07-20 13:30:00,12.73,12.76,12.7,12.74,435900.0,9.779,9.802,9.7559,9.7867,435900.0
2009-07-20 14:00:00,12.73,12.78,12.73,12.76,635000.0,9.779,9.8174,9.779,9.802,635000.0
2009-07-20 14:30:00,12.76,12.78,12.69,12.69,1194400.0,9.802,9.8174,9.7483,9.7483,1194400.0
2009-07-20 15:00:00,12.7,12.76,12.69,12.76,1284500.0,9.7559,9.802,9.7483,9.802,1284500.0
2009-07-20 15:30:00,12.75,12.8,12.72,12.79,2084200.0,9.7943,9.8328,9.7713,9.8251,2084200.0
2009-07-21 09:30:00,12.85,12.85,12.45,12.61,3060500.0,9.8712,9.8712,9.5639,9.6868,3060500.0
2009-07-21 10:00:00,12.6,12.62,12.41,12.42,2964000.0,9.6791,9.6945,9.5332,9.5408,2964000.0
2009-07-21 10:30:00,12.43,12.49,12.34,12.45,2978400.0,9.5485,9.5946,9.4794,9.5639,2978400.0
2009-07-21 11:00:00,12.45,12.54,12.44,12.53,1391500.0,9.5639,9.633,9.5562,9.6253,1391500.0
2009-07-21 11:30:00,12.52,12.55,12.41,12.44,1304000.0,9.6177,9.6407,9.5332,9.5562,1304000.0
2009-07-21 12:00:00,12.43,12.59,12.43,12.57,1673300.0,9.5485,9.6714,9.5485,9.6561,1673300.0
2009-07-21 12:30:00,12.57,12.62,12.54,12.6,1036800.0,9.6561,9.6945,9.633,9.6791,1036800.0
2009-07-21 13:00:00,12.6,12.62,12.52,12.61,1060800.0,9.6791,9.6945,9.6177,9.6868,1060800.0
2009-07-21 13:30:00,12.62,12.63,12.59,12.61,725400.0,9.6945,9.7022,9.6714,9.6868,725400.0
2009-07-21 14:00:00,12.61,12.67,12.61,12.66,2534400.0,9.6868,9.7329,9.6868,9.7252,2534400.0
2009-07-21 14:30:00,12.67,12.71,12.61,12.7,1681500.0,9.7329,9.7636,9.6868,9.7559,1681500.0
2009-07-21 15:00:00,12.7,12.74,12.66,12.74,891400.0,9.7559,9.7867,9.7252,9.7867,891400.0
2009-07-21 15:30:00,12.74,12.84,12.73,12.83,2786700.0,9.7867,9.8635,9.779,9.8558,2786700.0
2009-07-22 09:30:00,12.76,13.11,12.65,13.02,3230600.0,9.802,10.0709,9.7175,10.0018,3230600.0
2009-07-22 10:00:00,13.02,13.09,12.96,12.98,1665300.0,10.0018,10.0555,9.9557,9.971,1665300.0
2009-07-22 10:30:00,12.98,13.03,12.93,13.03,1256200.0,9.971,10.0094,9.9326,10.0094,1256200.0
2009-07-22 11:00:00,13.03,13.1,12.99,13.08,986500.0,10.0094,10.0632,9.9787,10.0478,986500.0
2009-07-22 11:30:00,13.08,13.11,13.04,13.07,1229300.0,10.0478,10.0709,10.0171,10.0402,1229300.0
2009-07-22 12:00:00,13.06,13.15,13.04,13.13,1268200.0,10.0325,10.1016,10.0171,10.0863,1268200.0
2009-07-22 12:30:00,13.14,13.23,13.12,13.14,1053000.0,10.0939,10.1631,10.0786,10.0939,1053000.0
2009-07-22 13:00:00,13.14,13.17,13.1,13.11,654100.0,10.0939,10.117,10.0632,10.0709,654100.0
2009-07-22 13:30:00,13.11,13.18,13.09,13.16,1703400.0,10.0709,10.1247,10.0555,10.1093,1703400.0
2009-07-22 14:00:00,13.17,13.22,13.14,13.18,1700000.0,10.117,10.1554,10.0939,10.1247,1700000.0
2009-07-22 14:30:00,13.18,13.31,13.17,13.31,2361800.0,10.1247,10.2245,10.117,10.2245,2361800.0
2009-07-22 15:00:00,13.3,13.35,13.23,13.27,2019300.0,10.2168,10.2553,10.1631,10.1938,2019300.0
2009-07-22 15:30:00,13.27,13.29,13.2,13.24,2794900.0,10.1938,10.2092,10.14,10.1708,2794900.0
2009-07-23 09:30:00,13.24,13.3,13.05,13.12,3710600.0,10.1708,10.2168,10.0248,10.0786,3710600.0
2009-07-23 10:00:00,13.12,13.28,13.06,13.21,2724200.0,10.0786,10.2015,10.0325,10.1477,2724200.0
2009-07-23 10:30:00,13.2,13.25,13.13,13.19,1436500.0,10.14,10.1784,10.0863,10.1323,1436500.0
2009-07-23 11:00:00,13.19,13.35,13.19,13.3,1546100.0,10.1323,10.2553,10.1323,10.2168,1546100.0
2009-07-23 11:30:00,13.3,13.34,13.25,13.25,1703900.0,10.2168,10.2476,10.1784,10.1784,1703900.0
2009-07-23 12:00:00,13.25,13.29,13.25,13.28,646900.0,10.1784,10.2092,10.1784,10.2015,646900.0
2009-07-23 12:30:00,13.28,13.35,13.27,13.35,1311400.0,10.2015,10.2553,10.1938,10.2553,1311400.0
2009-07-23 13:00:00,13.34,13.43,13.32,13.4,1287900.0,10.2476,10.3167,10.2322,10.2937,1287900.0
2009-07-23 13:30:00,13.4,13.48,13.4,13.42,953600.0,10.2937,10.3551,10.2937,10.309,953600.0
2009-07-23 14:00:00,13.42,13.46,13.4,13.43,1370600.0,10.309,10.3398,10.2937,10.3167,1370600.0
2009-07-23 14:30:00,13.43,13.5,13.43,13.49,1576800.0,10.3167,10.3705,10.3167,10.3628,1576800.0
2009-07-23 15:00:00,13.48,13.5,13.47,13.5,885900.0,10.3551,10.3705,10.3474,10.3705,885900.0
2009-07-23 15:30:00,13.49,13.51,13.46,13.49,2557600.0,10.3628,10.3782,10.3398,10.3628,2557600.0
2009-07-24 09:30:00,13.21,13.26,12.96,13.0,2213800.0,10.1477,10.1861,9.9557,9.9864,2213800.0
2009-07-24 10:00:00,13.0,13.04,12.93,12.98,2392700.0,9.9864,10.0171,9.9326,9.971,2392700.0
2009-07-24 10:30:00,12.98,13.06,12.93,12.96,1697000.0,9.971,10.0325,9.9326,9.9557,1697000.0
2009-07-24 11:00:00,12.96,13.05,12.94,13.04,1398300.0,9.9557,10.0248,9.9403,10.0171,1398300.0
2009-07-24 11:30:00,13.04,13.07,12.93,12.99,2580000.0,10.0171,10.0402,9.9326,9.9787,2580000.0
2009-07-24 12:00:00,12.99,13.0,12.92,12.94,2133300.0,9.9787,9.9864,9.9249,9.9403,2133300.0
2009-07-24 12:30:00,12.94,13.0,12.94,12.94,898900.0,9.9403,9.9864,9.9403,9.9403,898900.0
2009-07-24 13:00:00,12.95,13.04,12.91,13.04,1417300.0,9.948,10.0171,9.9173,10.0171,1417300.0
2009-07-24 13:30:00,13.04,13.11,13.04,13.08,1215000.0,10.0171,10.0709,10.0171,10.0478,1215000.0
2009-07-24 14:00:00,13.09,13.16,13.08,13.08,674400.0,10.0555,10.1093,10.0478,10.0478,674400.0
2009-07-24 14:30:00,13.09,13.11,13.05,13.08,830400.0,10.0555,10.0709,10.0248,10.0478,830400.0
2009-07-24 15:00:00,13.08,13.12,13.07,13.11,1003100.0,10.0478,10.0786,10.0402,10.0709,1003100.0
2009-07-24 15:30:00,13.11,13.21,13.07,13.19,2356800.0,10.0709,10.1477,10.0402,10.1323,2356800.0
2009-07-27 09:30:00,13.15,13.28,13.03,13.05,1977600.0,10.1016,10.2015,10.0094,10.0248,1977600.0
2009-07-27 10:00:00,13.05,13.17,12.94,12.99,2021000.0,10.0248,10.117,9.9403,9.9787,2021000.0
2009-07-27 10:30:00,12.98,13.02,12.93,13.01,1048500.0,9.971,10.0018,9.9326,9.9941,1048500.0
2009-07-27 11:00:00,13.01,13.09,13.0,13.07,1157000.0,9.9941,10.0555,9.9864,10.0402,1157000.0
2009-07-27 11:30:00,13.08,13.14,13.07,13.08,763500.0,10.0478,10.0939,10.0402,10.0478,763500.0
2009-07-27 12:00:00,13.09,13.17,13.07,13.16,1947500.0,10.0555,10.117,10.0402,10.1093,1947500.0
2009-07-27 12:30:00,13.16,13.18,13.13,13.15,755300.0,10.1093,10.1247,10.0863,10.1016,755300.0
2009-07-27 13:00:00,13.16,13.21,13.14,13.17,849700.0,10.1093,10.1477,10.0939,10.117,849700.0
2009-07-27 13:30:00,13.17,13.23,13.15,13.21,1396200.0,10.117,10.1631,10.1016,10.1477,1396200.0
2009-07-27 14:00:00,13.2,13.27,13.17,13.22,715700.0,10.14,10.1938,10.117,10.1554,715700.0
2009-07-27 14:30:00,13.23,13.32,13.2,13.27,947300.0,10.1631,10.2322,10.14,10.1938,947300.0
2009-07-27 15:00:00,13.28,13.28,13.21,13.23,930700.0,10.2015,10.2015,10.1477,10.1631,930700.0
2009-07-27 15:30:00,13.23,13.31,13.21,13.31,1957700.0,10.1631,10.2245,10.1477,10.2245,1957700.0
2009-07-28 09:30:00,13.19,13.52,13.17,13.42,1817900.0,10.1323,10.3858,10.117,10.309,1817900.0
2009-07-28 10:00:00,13.43,13.43,13.19,13.36,1602500.0,10.3167,10.3167,10.1323,10.2629,1602500.0
2009-07-28 10:30:00,13.35,13.39,13.32,13.34,721200.0,10.2553,10.286,10.2322,10.2476,721200.0
2009-07-28 11:00:00,13.34,13.34,13.19,13.2,868300.0,10.2476,10.2476,10.1323,10.14,868300.0
2009-07-28 11:30:00,13.19,13.2,13.1,13.14,1551100.0,10.1323,10.14,10.0632,10.0939,1551100.0
2009-07-28 12:00:00,13.14,13.19,13.1,13.19,1075300.0,10.0939,10.1323,10.0632,10.1323,1075300.0
2009-07-28 12:30:00,13.18,13.21,13.16,13.19,346200.0,10.1247,10.1477,10.1093,10.1323,346200.0
2009-07-28 13:00:00,13.19,13.28,13.18,13.27,733300.0,10.1323,10.2015,10.1247,10.1938,733300.0
2009-07-28 13:30:00,13.27,13.3,13.22,13.29,715100.0,10.1938,10.2168,10.1554,10.2092,715100.0
2009-07-28 14:00:00,13.29,13.39,13.28,13.37,828200.0,10.2092,10.286,10.2015,10.2706,828200.0
2009-07-28 14:30:00,13.37,13.45,13.29,13.35,1525100.0,10.2706,10.3321,10.2092,10.2553,1525100.0
2009-07-28 15:00:00,13.34,13.37,13.3,13.34,1422700.0,10.2476,10.2706,10.2168,10.2476,1422700.0
2009-07-28 15:30:00,13.34,13.41,13.3,13.38,1551600.0,10.2476,10.3013,10.2168,10.2783,1551600.0
2009-07-29 09:30:00,13.27,13.37,13.21,13.29,2298200.0,10.1938,10.2706,10.1477,10.2092,2298200.0
2009-07-29 10:00:00,13.29,13.43,13.29,13.37,1571300.0,10.2092,10.3167,10.2092,10.2706,1571300.0
2009-07-29 10:30:00,13.37,13.39,13.28,13.32,1102600.0,10.2706,10.286,10.2015,10.2322,1102600.0
2009-07-29 11:00:00,13.32,13.36,13.25,13.26,539800.0,10.2322,10.2629,10.1784,10.1861,539800.0
2009-07-29 11:30:00,13.25,13.3,13.24,13.27,981000.0,10.1784,10.2168,10.1708,10.1938,981000.0
2009-07-29 12:00:00,13.27,13.35,13.27,13.34,560600.0,10.1938,10.2553,10.1938,10.2476,560600.0
2009-07-29 12:30:00,13.35,13.4,13.34,13.36,547900.0,10.2553,10.2937,10.2476,10.2629,547900.0
2009-07-29 13:00:00,13.35,13.36,13.25,13.26,810700.0,10.2553,10.2629,10.1784,10.1861,810700.0
2009-07-29 13:30:00,13.25,13.31,13.23,13.3,843000.0,10.1784,10.2245,10.1631,10.2168,843000.0
2009-07-29 14:00:00,13.31,13.46,13.28,13.45,1807100.0,10.2245,10.3398,10.2015,10.3321,1807100.0
2009-07-29 14:30:00,13.45,13.46,13.37,13.43,1347800.0,10.3321,10.3398,10.2706,10.3167,1347800.0
2009-07-29 15:00:00,13.43,13.6,13.42,13.6,3373700.0,10.3167,10.4473,10.309,10.4473,3373700.0
2009-07-29 15:30:00,13.6,13.71,13.58,13.62,4611100.0,10.4473,10.5318,10.4319,10.4627,4611100.0
2009-07-30 09:30:00,13.85,14.19,13.82,14.16,3734300.0,10.6393,10.9005,10.6163,10.8775,3734300.0
2009-07-30 10:00:00,14.16,14.18,13.87,13.98,3565400.0,10.8775,10.8928,10.6547,10.7392,3565400.0
2009-07-30 10:30:00,13.98,14.04,13.87,13.93,1790900.0,10.7392,10.7853,10.6547,10.7008,1790900.0
2009-07-30 11:00:00,13.93,13.95,13.8,13.8,1314700.0,10.7008,10.7162,10.6009,10.6009,1314700.0
2009-07-30 11:30:00,13.8,13.82,13.64,13.64,1505300.0,10.6009,10.6163,10.478,10.478,1505300.0
2009-07-30 12:00:00,13.64,13.68,13.59,13.64,1846600.0,10.478,10.5088,10.4396,10.478,1846600.0
2009-07-30 12:30:00,13.64,13.73,13.64,13.68,696200.0,10.478,10.5472,10.478,10.5088,696200.0
2009-07-30 13:00:00,13.68,13.79,13.67,13.74,881100.0,10.5088,10.5933,10.5011,10.5548,881100.0
2009-07-30 13:30:00,13.74,13.78,13.67,13.68,591700.0,10.5548,10.5856,10.5011,10.5088,591700.0
2009-07-30 14:00:00,13.67,13.68,13.59,13.68,1144200.0,10.5011,10.5088,10.4396,10.5088,1144200.0
2009-07-30 14:30:00,13.68,13.76,13.66,13.73,974900.0,10.5088,10.5702,10.4934,10.5472,974900.0
2009-07-30 15:00:00,13.74,13.79,13.7,13.71,1341200.0,10.5548,10.5933,10.5241,10.5318,1341200.0
2009-07-30 15:30:00,13.72,13.72,13.56,13.63,3030400.0,10.5395,10.5395,10.4166,10.4703,3030400.0
2009-07-31 09:30:00,13.61,13.82,13.61,13.67,2603000.0,10.455,10.6163,10.455,10.5011,2603000.0
2009-07-31 10:00:00,13.67,13.85,13.64,13.81,2292400.0,10.5011,10.6393,10.478,10.6086,2292400.0
2009-07-31 10:30:00,13.82,13.96,13.77,13.88,1988500.0,10.6163,10.7238,10.5779,10.6624,1988500.0
2009-07-31 11:00:00,13.88,13.91,13.83,13.91,1223500.0,10.6624,10.6854,10.624,10.6854,1223500.0
2009-07-31 11:30:00,13.9,14.06,13.88,14.05,2045600.0,10.6778,10.8007,10.6624,10.793,2045600.0
2009-07-31 12:00:00,14.05,14.05,13.88,13.88,1395600.0,10.793,10.793,10.6624,10.6624,1395600.0
2009-07-31 12:30:00,13.88,13.9,13.82,13.84,785300.0,10.6624,10.6778,10.6163,10.6317,785300.0
2009-07-31 13:00:00,13.83,13.84,13.79,13.82,817100.0,10.624,10.6317,10.5933,10.6163,817100.0
2009-07-31 13:30:00,13.81,13.83,13.78,13.83,1139600.0,10.6086,10.624,10.5856,10.624,1139600.0
2009-07-31 14:00:00,13.82,13.88,13.79,13.85,944300.0,10.6163,10.6624,10.5933,10.6393,944300.0
2009-07-31 14:30:00,13.84,13.89,13.82,13.85,1095100.0,10.6317,10.6701,10.6163,10.6393,1095100.0
2009-07-31 15:00:00,13.85,13.96,13.85,13.92,1338300.0,10.6393,10.7238,10.6393,10.6931,1338300.0
2009-07-31 15:30:00,13.92,13.94,13.78,13.8,2880400.0,10.6931,10.7085,10.5856,10.6009,2880400.0
2009-08-03 09:30:00,13.97,14.13,13.8,13.82,2379900.0,10.7315,10.8544,10.6009,10.6163,2379900.0
2009-08-03 10:00:00,13.82,14.0,13.81,13.98,1757000.0,10.6163,10.7546,10.6086,10.7392,1757000.0
2009-08-03 10:30:00,13.99,14.06,13.93,13.94,1068800.0,10.7469,10.8007,10.7008,10.7085,1068800.0
2009-08-03 11:00:00,13.94,14.0,13.91,13.93,973500.0,10.7085,10.7546,10.6854,10.7008,973500.0
2009-08-03 11:30:00,13.93,14.05,13.9,14.03,917800.0,10.7008,10.793,10.6778,10.7776,917800.0
2009-08-03 12:00:00,14.03,14.07,13.97,13.98,859800.0,10.7776,10.8083,10.7315,10.7392,859800.0
2009-08-03 12:30:00,13.98,14.0,13.93,13.99,888400.0,10.7392,10.7546,10.7008,10.7469,888400.0
2009-08-03 13:00:00,13.99,14.05,13.98,14.03,655700.0,10.7469,10.793,10.7392,10.7776,655700.0
2009-08-03 13:30:00,14.03,14.06,13.99,14.0,701500.0,10.7776,10.8007,10.7469,10.7546,701500.0
2009-08-03 14:00:00,14.0,14.03,13.98,13.98,664100.0,10.7546,10.7776,10.7392,10.7392,664100.0
2009-08-03 14:30:00,13.98,13.99,13.92,13.95,565300.0,10.7392,10.7469,10.6931,10.7162,565300.0
2009-08-03 15:00:00,13.94,13.99,13.93,13.95,532500.0,10.7085,10.7469,10.7008,10.7162,532500.0
2009-08-03 15:30:00,13.95,14.01,13.91,14.01,2251800.0,10.7162,10.7623,10.6854,10.7623,2251800.0
2009-08-04 09:30:00,13.84,14.01,13.75,13.84,1474800.0,10.6317,10.7623,10.5625,10.6317,1474800.0
2009-08-04 10:00:00,13.85,13.9,13.73,13.79,1818600.0,10.6393,10.6778,10.5472,10.5933,1818600.0
2009-08-04 10:30:00,13.79,13.87,13.77,13.84,933100.0,10.5933,10.6547,10.5779,10.6317,933100.0
2009-08-04 11:00:00,13.85,13.9,13.81,13.87,790200.0,10.6393,10.6778,10.6086,10.6547,790200.0
2009-08-04 11:30:00,13.87,13.98,13.86,13.96,1013000.0,10.6547,10.7392,10.647,10.7238,1013000.0
2009-08-04 12:00:00,13.96,13.96,13.89,13.9,611000.0,10.7238,10.7238,10.6701,10.6778,611000.0
2009-08-04 12:30:00,13.89,13.98,13.89,13.98,434600.0,10.6701,10.7392,10.6701,10.7392,434600.0
2009-08-04 13:00:00,13.98,14.0,13.94,13.96,690200.0,10.7392,10.7546,10.7085,10.7238,690200.0
2009-08-04 13:30:00,13.96,13.98,13.86,13.88,662300.0,10.7238,10.7392,10.647,10.6624,662300.0
2009-08-04 14:00:00,13.88,13.96,13.86,13.95,636300.0,10.6624,10.7238,10.647,10.7162,636300.0
2009-08-04 14:30:00,13.95,13.97,13.87,13.88,581700.0,10.7162,10.7315,10.6547,10.6624,581700.0
2009-08-04 15:00:00,13.88,13.92,13.85,13.85,765600.0,10.6624,10.6931,10.6393,10.6393,765600.0
2009-08-04 15:30:00,13.86,13.94,13.82,13.94,1735400.0,10.647,10.7085,10.6163,10.7085,1735400.0
2009-08-05 09:30:00,13.91,14.03,13.78,13.81,1757000.0,10.6854,10.7776,10.5856,10.6086,1757000.0
2009-08-05 10:00:00,13.81,13.87,13.68,13.82,2238700.0,10.6086,10.6547,10.5088,10.6163,2238700.0
2009-08-05 10:30:00,13.82,13.85,13.72,13.77,1113900.0,10.6163,10.6393,10.5395,10.5779,1113900.0
2009-08-05 11:00:00,13.78,13.79,13.72,13.73,609500.0,10.5856,10.5933,10.5395,10.5472,609500.0
2009-08-05 11:30:00,13.72,13.74,13.68,13.69,493900.0,10.5395,10.5548,10.5088,10.5164,493900.0
2009-08-05 12:00:00,13.68,13.72,13.65,13.67,461400.0,10.5088,10.5395,10.4857,10.5011,461400.0
2009-08-05 12:30:00,13.66,13.73,13.63,13.67,492700.0,10.4934,10.5472,10.4703,10.5011,492700.0
2009-08-05 13:00:00,13.68,13.73,13.63,13.71,667400.0,10.5088,10.5472,10.4703,10.5318,667400.0
2009-08-05 13:30:00,13.71,13.73,13.66,13.67,454900.0,10.5318,10.5472,10.4934,10.5011,454900.0
2009-08-05 14:00:00,13.66,13.73,13.65,13.71,431700.0,10.4934,10.5472,10.4857,10.5318,431700.0
2009-08-05 14:30:00,13.71,13.79,13.65,13.77,659700.0,10.5318,10.5933,10.4857,10.5779,659700.0
2009-08-05 15:00:00,13.77,13.81,13.75,13.79,565600.0,10.5779,10.6086,10.5625,10.5933,565600.0
2009-08-05 15:30:00,13.79,13.8,13.72,13.73,1327800.0,10.5933,10.6009,10.5395,10.5472,1327800.0
2009-08-06 09:30:00,13.72,13.89,13.47,13.5,2508300.0,10.5395,10.6701,10.3474,10.3705,2508300.0
2009-08-06 10:00:00,13.51,13.55,13.42,13.47,1852800.0,10.3782,10.4089,10.309,10.3474,1852800.0
2009-08-06 10:30:00,13.46,13.59,13.45,13.54,1180000.0,10.3398,10.4396,10.3321,10.4012,1180000.0
2009-08-06 11:00:00,13.54,13.64,13.53,13.59,598300.0,10.4012,10.478,10.3935,10.4396,598300.0
2009-08-06 11:30:00,13.58,13.6,13.47,13.5,601900.0,10.4319,10.4473,10.3474,10.3705,601900.0
2009-08-06 12:00:00,13.5,13.5,13.41,13.47,1068600.0,10.3705,10.3705,10.3013,10.3474,1068600.0
2009-08-06 12:30:00,13.46,13.51,13.42,13.46,1048900.0,10.3398,10.3782,10.309,10.3398,1048900.0
2009-08-06 13:00:00,13.47,13.57,13.46,13.54,476700.0,10.3474,10.4243,10.3398,10.4012,476700.0
2009-08-06 13:30:00,13.54,13.59,13.49,13.51,482700.0,10.4012,10.4396,10.3628,10.3782,482700.0
2009-08-06 14:00:00,13.51,13.51,13.39,13.43,897600.0,10.3782,10.3782,10.286,10.3167,897600.0
2009-08-06 14:30:00,13.43,13.51,13.38,13.47,962500.0,10.3167,10.3782,10.2783,10.3474,962500.0
2009-08-06 15:00:00,13.47,13.53,13.45,13.51,1154200.0,10.3474,10.3935,10.3321,10.3782,1154200.0
2009-08-06 15:30:00,13.51,13.51,13.37,13.42,4802900.0,10.3782,10.3782,10.2706,10.309,4802900.0
2009-08-07 09:30:00,13.78,13.79,13.46,13.49,2126600.0,10.5856,10.5933,10.3398,10.3628,2126600.0
2009-08-07 10:00:00,13.48,13.54,13.4,13.53,1363100.0,10.3551,10.4012,10.2937,10.3935,1363100.0
2009-08-07 10:30:00,13.54,13.74,13.54,13.7,1500300.0,10.4012,10.5548,10.4012,10.5241,1500300.0
2009-08-07 11:00:00,13.69,13.77,13.66,13.68,880900.0,10.5164,10.5779,10.4934,10.5088,880900.0
2009-08-07 11:30:00,13.68,13.75,13.65,13.72,790500.0,10.5088,10.5625,10.4857,10.5395,790500.0
2009-08-07 12:00:00,13.71,13.74,13.66,13.68,431700.0,10.5318,10.5548,10.4934,10.5088,431700.0
2009-08-07 12:30:00,13.68,13.68,13.53,13.53,1020700.0,10.5088,10.5088,10.3935,10.3935,1020700.0
2009-08-07 13:00:00,13.54,13.68,13.52,13.67,984200.0,10.4012,10.5088,10.3858,10.5011,984200.0
2009-08-07 13:30:00,13.68,13.69,13.59,13.59,628600.0,10.5088,10.5164,10.4396,10.4396,628600.0
2009-08-07 14:00:00,13.59,13.62,13.57,13.61,1011900.0,10.4396,10.4627,10.4243,10.455,1011900.0
2009-08-07 14:30:00,13.6,13.62,13.53,13.54,862500.0,10.4473,10.4627,10.3935,10.4012,862500.0
2009-08-07 15:00:00,13.54,13.55,13.48,13.54,1475700.0,10.4012,10.4089,10.3551,10.4012,1475700.0
2009-08-07 15:30:00,13.53,13.58,13.5,13.52,2848500.0,10.3935,10.4319,10.3705,10.3858,2848500.0
2009-08-10 09:30:00,13.52,13.58,13.45,13.54,2220100.0,10.3858,10.4319,10.3321,10.4012,2220100.0
2009-08-10 10:00:00,13.55,13.64,13.48,13.64,1658800.0,10.4089,10.478,10.3551,10.478,1658800.0
2009-08-10 10:30:00,13.63,13.66,13.57,13.6,1280900.0,10.4703,10.4934,10.4243,10.4473,1280900.0
2009-08-10 11:00:00,13.6,13.61,13.49,13.49,958600.0,10.4473,10.455,10.3628,10.3628,958600.0
2009-08-10 11:30:00,13.49,13.5,13.43,13.45,1398500.0,10.3628,10.3705,10.3167,10.3321,1398500.0
2009-08-10 12:00:00,13.45,13.49,13.35,13.36,1181200.0,10.3321,10.3628,10.2553,10.2629,1181200.0
2009-08-10 12:30:00,13.35,13.4,13.33,13.36,1298900.0,10.2553,10.2937,10.2399,10.2629,1298900.0
2009-08-10 13:00:00,13.35,13.4,13.31,13.4,763400.0,10.2553,10.2937,10.2245,10.2937,763400.0
2009-08-10 13:30:00,13.4,13.47,13.39,13.44,1046600.0,10.2937,10.3474,10.286,10.3244,1046600.0
2009-08-10 14:00:00,13.45,13.46,13.37,13.44,1276400.0,10.3321,10.3398,10.2706,10.3244,1276400.0
2009-08-10 14:30:00,13.44,13.52,13.42,13.47,1239900.0,10.3244,10.3858,10.309,10.3474,1239900.0
2009-08-10 15:00:00,13.47,13.54,13.45,13.49,964700.0,10.3474,10.4012,10.3321,10.3628,964700.0
2009-08-10 15:30:00,13.5,13.54,13.44,13.53,1943800.0,10.3705,10.4012,10.3244,10.3935,1943800.0
2009-08-11 09:30:00,13.55,13.55,13.23,13.28,3113900.0,10.4561,10.4561,10.2092,10.2478,3113900.0
2009-08-11 10:00:00,13.28,13.37,13.17,13.2,2579700.0,10.2478,10.3172,10.1629,10.186,2579700.0
2009-08-11 10:30:00,13.2,13.26,13.17,13.21,1635300.0,10.186,10.2323,10.1629,10.1938,1635300.0
2009-08-11 11:00:00,13.21,13.25,13.16,13.24,1192000.0,10.1938,10.2246,10.1552,10.2169,1192000.0
2009-08-11 11:30:00,13.26,13.27,13.19,13.23,1000700.0,10.2323,10.2401,10.1783,10.2092,1000700.0
2009-08-11 12:00:00,13.22,13.29,13.18,13.24,1317500.0,10.2015,10.2555,10.1706,10.2169,1317500.0
2009-08-11 12:30:00,13.23,13.26,13.2,13.21,1287300.0,10.2092,10.2323,10.186,10.1938,1287300.0
2009-08-11 13:00:00,13.21,13.26,13.19,13.19,917700.0,10.1938,10.2323,10.1783,10.1783,917700.0
2009-08-11 13:30:00,13.19,13.22,13.17,13.21,733000.0,10.1783,10.2015,10.1629,10.1938,733000.0
2009-08-11 14:00:00,13.21,13.28,13.2,13.26,1024000.0,10.1938,10.2478,10.186,10.2323,1024000.0
2009-08-11 14:30:00,13.26,13.31,13.21,13.24,2383400.0,10.2323,10.2709,10.1938,10.2169,2383400.0
2009-08-11 15:00:00,13.24,13.27,13.19,13.23,1705600.0,10.2169,10.2401,10.1783,10.2092,1705600.0
2009-08-11 15:30:00,13.24,13.3,13.18,13.22,5707900.0,10.2169,10.2632,10.1706,10.2015,5707900.0
2009-08-12 09:30:00,13.42,13.79,13.37,13.68,6920800.0,10.3558,10.6413,10.3172,10.5564,6920800.0
2009-08-12 10:00:00,13.68,13.88,13.63,13.8,3867100.0,10.5564,10.7108,10.5179,10.649,3867100.0
2009-08-12 10:30:00,13.79,13.87,13.74,13.86,3501000.0,10.6413,10.7031,10.6027,10.6953,3501000.0
2009-08-12 11:00:00,13.85,13.9,13.83,13.88,2407200.0,10.6876,10.7262,10.6722,10.7108,2407200.0
2009-08-12 11:30:00,13.88,13.88,13.73,13.73,1876800.0,10.7108,10.7108,10.595,10.595,1876800.0
2009-08-12 12:00:00,13.73,13.74,13.67,13.68,1597600.0,10.595,10.6027,10.5487,10.5564,1597600.0
2009-08-12 12:30:00,13.67,13.67,13.54,13.65,2659800.0,10.5487,10.5487,10.4484,10.5333,2659800.0
2009-08-12 13:00:00,13.65,13.65,13.58,13.63,954300.0,10.5333,10.5333,10.4793,10.5179,954300.0
2009-08-12 13:30:00,13.63,13.64,13.58,13.58,947900.0,10.5179,10.5256,10.4793,10.4793,947900.0
2009-08-12 14:00:00,13.58,13.61,13.51,13.54,2684800.0,10.4793,10.5024,10.4253,10.4484,2684800.0
2009-08-12 14:30:00,13.54,13.79,13.53,13.79,2902400.0,10.4484,10.6413,10.4407,10.6413,2902400.0
2009-08-12 15:00:00,13.78,13.82,13.73,13.73,2174700.0,10.6336,10.6645,10.595,10.595,2174700.0
2009-08-12 15:30:00,13.73,13.75,13.62,13.65,2654300.0,10.595,10.6105,10.5101,10.5333,2654300.0
2009-08-13 09:30:00,13.79,13.84,13.55,13.63,3302200.0,10.6413,10.6799,10.4561,10.5179,3302200.0
2009-08-13 10:00:00,13.63,13.78,13.61,13.74,2389600.0,10.5179,10.6336,10.5024,10.6027,2389600.0
2009-08-13 10:30:00,13.74,13.84,13.73,13.8,2231700.0,10.6027,10.6799,10.595,10.649,2231700.0
2009-08-13 11:00:00,13.8,13.81,13.69,13.7,2138600.0,10.649,10.6568,10.5642,10.5719,2138600.0
2009-08-13 11:30:00,13.71,13.72,13.66,13.71,889600.0,10.5796,10.5873,10.541,10.5796,889600.0
2009-08-13 12:00:00,13.71,13.79,13.71,13.79,768500.0,10.5796,10.6413,10.5796,10.6413,768500.0
2009-08-13 12:30:00,13.79,13.85,13.78,13.85,1106000.0,10.6413,10.6876,10.6336,10.6876,1106000.0
2009-08-13 13:00:00,13.84,13.87,13.79,13.8,1270200.0,10.6799,10.7031,10.6413,10.649,1270200.0
2009-08-13 13:30:00,13.8,13.84,13.79,13.8,846300.0,10.649,10.6799,10.6413,10.649,846300.0
2009-08-13 14:00:00,13.8,13.81,13.7,13.72,1005100.0,10.649,10.6568,10.5719,10.5873,1005100.0
2009-08-13 14:30:00,13.72,13.82,13.71,13.71,1388600.0,10.5873,10.6645,10.5796,10.5796,1388600.0
2009-08-13 15:00:00,13.71,13.89,13.71,13.89,1711400.0,10.5796,10.7185,10.5796,10.7185,1711400.0
2009-08-13 15:30:00,13.88,13.98,13.88,13.97,3179000.0,10.7108,10.7879,10.7108,10.7802,3179000.0
2009-08-14 09:30:00,13.98,14.01,13.59,13.62,3965600.0,10.7879,10.8111,10.487,10.5101,3965600.0
2009-08-14 10:00:00,13.62,13.63,13.47,13.5,3804900.0,10.5101,10.5179,10.3944,10.4175,3804900.0
2009-08-14 10:30:00,13.5,13.52,13.45,13.5,2399900.0,10.4175,10.433,10.379,10.4175,2399900.0
2009-08-14 11:00:00,13.5,13.52,13.45,13.45,1282800.0,10.4175,10.433,10.379,10.379,1282800.0
2009-08-14 11:30:00,13.44,13.46,13.41,13.41,586700.0,10.3712,10.3867,10.3481,10.3481,586700.0
2009-08-14 12:00:00,13.42,13.45,13.4,13.43,670300.0,10.3558,10.379,10.3404,10.3635,670300.0
2009-08-14 12:30:00,13.44,13.48,13.42,13.48,909800.0,10.3712,10.4021,10.3558,10.4021,909800.0
2009-08-14 13:00:00,13.48,13.5,13.46,13.46,725800.0,10.4021,10.4175,10.3867,10.3867,725800.0
2009-08-14 13:30:00,13.46,13.56,13.44,13.56,904900.0,10.3867,10.4638,10.3712,10.4638,904900.0
2009-08-14 14:00:00,13.56,13.59,13.55,13.57,806800.0,10.4638,10.487,10.4561,10.4716,806800.0
2009-08-14 14:30:00,13.57,13.58,13.51,13.52,497200.0,10.4716,10.4793,10.4253,10.433,497200.0
2009-08-14 15:00:00,13.51,13.54,13.47,13.47,584600.0,10.4253,10.4484,10.3944,10.3944,584600.0
2009-08-14 15:30:00,13.47,13.57,13.47,13.56,1952300.0,10.3944,10.4716,10.3944,10.4638,1952300.0
2009-08-17 09:30:00,13.32,13.36,13.12,13.19,2756300.0,10.2786,10.3095,10.1243,10.1783,2756300.0
2009-08-17 10:00:00,13.19,13.22,13.12,13.16,1837200.0,10.1783,10.2015,10.1243,10.1552,1837200.0
2009-08-17 10:30:00,13.15,13.24,13.11,13.13,1481700.0,10.1475,10.2169,10.1166,10.132,1481700.0
2009-08-17 11:00:00,13.13,13.15,13.01,13.14,2111800.0,10.132,10.1475,10.0394,10.1397,2111800.0
2009-08-17 11:30:00,13.13,13.15,13.09,13.12,1196000.0,10.132,10.1475,10.1012,10.1243,1196000.0
2009-08-17 12:00:00,13.13,13.17,13.09,13.17,882000.0,10.132,10.1629,10.1012,10.1629,882000.0
2009-08-17 12:30:00,13.17,13.19,13.13,13.14,584600.0,10.1629,10.1783,10.132,10.1397,584600.0
2009-08-17 13:00:00,13.14,13.15,13.07,13.15,677600.0,10.1397,10.1475,10.0857,10.1475,677600.0
2009-08-17 13:30:00,13.14,13.22,13.11,13.21,810600.0,10.1397,10.2015,10.1166,10.1938,810600.0
2009-08-17 14:00:00,13.21,13.23,13.18,13.2,646200.0,10.1938,10.2092,10.1706,10.186,646200.0
2009-08-17 14:30:00,13.2,13.2,13.13,13.15,748100.0,10.186,10.186,10.132,10.1475,748100.0
2009-08-17 15:00:00,13.15,13.18,13.09,13.1,1169300.0,10.1475,10.1706,10.1012,10.1089,1169300.0
2009-08-17 15:30:00,13.1,13.16,13.09,13.14,2142900.0,10.1089,10.1552,10.1012,10.1397,2142900.0
2009-08-18 09:30:00,13.2,13.4,13.17,13.29,2216100.0,10.186,10.3404,10.1629,10.2555,2216100.0
2009-08-18 10:00:00,13.29,13.4,13.26,13.27,1734700.0,10.2555,10.3404,10.2323,10.2401,1734700.0
2009-08-18 10:30:00,13.27,13.3,13.22,13.24,1009600.0,10.2401,10.2632,10.2015,10.2169,1009600.0
2009-08-18 11:00:00,13.24,13.29,13.22,13.28,1251000.0,10.2169,10.2555,10.2015,10.2478,1251000.0
2009-08-18 11:30:00,13.28,13.34,13.27,13.33,983600.0,10.2478,10.2941,10.2401,10.2864,983600.0
2009-08-18 12:00:00,13.34,13.35,13.32,13.34,613300.0,10.2941,10.3018,10.2786,10.2941,613300.0
2009-08-18 12:30:00,13.33,13.34,13.29,13.31,483700.0,10.2864,10.2941,10.2555,10.2709,483700.0
2009-08-18 13:00:00,13.31,13.35,13.3,13.35,694000.0,10.2709,10.3018,10.2632,10.3018,694000.0
2009-08-18 13:30:00,13.35,13.36,13.31,13.34,750200.0,10.3018,10.3095,10.2709,10.2941,750200.0
2009-08-18 14:00:00,13.34,13.37,13.33,13.37,774400.0,10.2941,10.3172,10.2864,10.3172,774400.0
2009-08-18 14:30:00,13.37,13.39,13.35,13.38,845000.0,10.3172,10.3327,10.3018,10.3249,845000.0
2009-08-18 15:00:00,13.37,13.39,13.36,13.36,1077600.0,10.3172,10.3327,10.3095,10.3095,1077600.0
2009-08-18 15:30:00,13.36,13.38,13.33,13.34,1846400.0,10.3095,10.3249,10.2864,10.2941,1846400.0
2009-08-19 09:30:00,13.17,13.35,13.13,13.25,2778100.0,10.1629,10.3018,10.132,10.2246,2778100.0
2009-08-19 10:00:00,13.26,13.38,13.21,13.28,2754500.0,10.2323,10.3249,10.1938,10.2478,2754500.0
2009-08-19 10:30:00,13.28,13.34,13.25,13.28,2084200.0,10.2478,10.2941,10.2246,10.2478,2084200.0
2009-08-19 11:00:00,13.28,13.29,13.23,13.26,872500.0,10.2478,10.2555,10.2092,10.2323,872500.0
2009-08-19 11:30:00,13.26,13.33,13.25,13.31,1313000.0,10.2323,10.2864,10.2246,10.2709,1313000.0
2009-08-19 12:00:00,13.31,13.38,13.3,13.33,1128400.0,10.2709,10.3249,10.2632,10.2864,1128400.0
2009-08-19 12:30:00,13.33,13.38,13.31,13.37,922900.0,10.2864,10.3249,10.2709,10.3172,922900.0
2009-08-19 13:00:00,13.37,13.37,13.31,13.33,750200.0,10.3172,10.3172,10.2709,10.2864,750200.0
2009-08-19 13:30:00,13.32,13.39,13.32,13.39,549500.0,10.2786,10.3327,10.2786,10.3327,549500.0
2009-08-19 14:00:00,13.39,13.39,13.31,13.31,821300.0,10.3327,10.3327,10.2709,10.2709,821300.0
2009-08-19 14:30:00,13.32,13.32,13.26,13.31,1085800.0,10.2786,10.2786,10.2323,10.2709,1085800.0
2009-08-19 15:00:00,13.32,13.32,13.24,13.26,1559700.0,10.2786,10.2786,10.2169,10.2323,1559700.0
2009-08-19 15:30:00,13.26,13.31,13.25,13.31,2271200.0,10.2323,10.2709,10.2246,10.2709,2271200.0
2009-08-20 09:30:00,13.33,13.49,13.26,13.49,1546600.0,10.2864,10.4098,10.2323,10.4098,1546600.0
2009-08-20 10:00:00,13.49,13.5,13.35,13.41,1675600.0,10.4098,10.4175,10.3018,10.3481,1675600.0
2009-08-20 10:30:00,13.41,13.45,13.37,13.38,739400.0,10.3481,10.379,10.3172,10.3249,739400.0
2009-08-20 11:00:00,13.38,13.39,13.34,13.37,595300.0,10.3249,10.3327,10.2941,10.3172,595300.0
2009-08-20 11:30:00,13.37,13.39,13.35,13.38,472400.0,10.3172,10.3327,10.3018,10.3249,472400.0
2009-08-20 12:00:00,13.38,13.4,13.36,13.37,243700.0,10.3249,10.3404,10.3095,10.3172,243700.0
2009-08-20 12:30:00,13.37,13.39,13.36,13.36,573500.0,10.3172,10.3327,10.3095,10.3095,573500.0
2009-08-20 13:00:00,13.36,13.42,13.36,13.42,455300.0,10.3095,10.3558,10.3095,10.3558,455300.0
2009-08-20 13:30:00,13.41,13.43,13.38,13.39,280200.0,10.3481,10.3635,10.3249,10.3327,280200.0
2009-08-20 14:00:00,13.4,13.43,13.39,13.4,355700.0,10.3404,10.3635,10.3327,10.3404,355700.0
2009-08-20 14:30:00,13.41,13.41,13.36,13.36,522100.0,10.3481,10.3481,10.3095,10.3095,522100.0
2009-08-20 15:00:00,13.37,13.44,13.36,13.44,768000.0,10.3172,10.3712,10.3095,10.3712,768000.0
2009-08-20 15:30:00,13.44,13.48,13.43,13.46,1779300.0,10.3712,10.4021,10.3635,10.3867,1779300.0
2009-08-21 09:30:00,13.58,13.58,13.32,13.39,3132400.0,10.4793,10.4793,10.2786,10.3327,3132400.0
2009-08-21 10:00:00,13.4,13.58,13.38,13.51,1970400.0,10.3404,10.4793,10.3249,10.4253,1970400.0
2009-08-21 10:30:00,13.51,13.58,13.51,13.57,1487900.0,10.4253,10.4793,10.4253,10.4716,1487900.0
2009-08-21 11:00:00,13.57,13.65,13.56,13.64,511700.0,10.4716,10.5333,10.4638,10.5256,511700.0
2009-08-21 11:30:00,13.65,13.65,13.62,13.64,416600.0,10.5333,10.5333,10.5101,10.5256,416600.0
2009-08-21 12:00:00,13.64,13.7,13.63,13.69,976800.0,10.5256,10.5719,10.5179,10.5642,976800.0
2009-08-21 12:30:00,13.69,13.7,13.64,13.65,829300.0,10.5642,10.5719,10.5256,10.5333,829300.0
2009-08-21 13:00:00,13.66,13.69,13.61,13.68,749200.0,10.541,10.5642,10.5024,10.5564,749200.0
2009-08-21 13:30:00,13.67,13.69,13.6,13.64,615600.0,10.5487,10.5642,10.4947,10.5256,615600.0
2009-08-21 14:00:00,13.64,13.68,13.59,13.66,788800.0,10.5256,10.5564,10.487,10.541,788800.0
2009-08-21 14:30:00,13.65,13.69,13.64,13.66,691200.0,10.5333,10.5642,10.5256,10.541,691200.0
2009-08-21 15:00:00,13.66,13.74,13.66,13.74,901400.0,10.541,10.6027,10.541,10.6027,901400.0
2009-08-21 15:30:00,13.74,13.75,13.71,13.74,1984300.0,10.6027,10.6105,10.5796,10.6027,1984300.0
2009-08-24 09:30:00,13.76,13.91,13.71,13.83,1725000.0,10.6182,10.7339,10.5796,10.6722,1725000.0
2009-08-24 10:00:00,13.83,13.98,13.83,13.88,2343400.0,10.6722,10.7879,10.6722,10.7108,2343400.0
2009-08-24 10:30:00,13.88,13.9,13.82,13.9,708700.0,10.7108,10.7262,10.6645,10.7262,708700.0
2009-08-24 11:00:00,13.9,13.93,13.87,13.89,645000.0,10.7262,10.7494,10.7031,10.7185,645000.0
2009-08-24 11:30:00,13.9,13.9,13.78,13.78,1153000.0,10.7262,10.7262,10.6336,10.6336,1153000.0
2009-08-24 12:00:00,13.78,13.78,13.74,13.75,1005200.0,10.6336,10.6336,10.6027,10.6105,1005200.0
2009-08-24 12:30:00,13.74,13.75,13.65,13.65,1288500.0,10.6027,10.6105,10.5333,10.5333,1288500.0
2009-08-24 13:00:00,13.66,13.66,13.49,13.5,2709500.0,10.541,10.541,10.4098,10.4175,2709500.0
2009-08-24 13:30:00,13.49,13.54,13.49,13.53,2677600.0,10.4098,10.4484,10.4098,10.4407,2677600.0
2009-08-24 14:00:00,13.53,13.54,13.5,13.51,965500.0,10.4407,10.4484,10.4175,10.4253,965500.0
2009-08-24 14:30:00,13.52,13.52,13.49,13.51,599000.0,10.433,10.433,10.4098,10.4253,599000.0
2009-08-24 15:00:00,13.5,13.51,13.46,13.51,1410700.0,10.4175,10.4253,10.3867,10.4253,1410700.0
2009-08-24 15:30:00,13.51,13.51,13.41,13.48,3749100.0,10.4253,10.4253,10.3481,10.4021,3749100.0
2009-08-25 09:30:00,13.51,13.61,13.44,13.5,2332700.0,10.4253,10.5024,10.3712,10.4175,2332700.0
2009-08-25 10:00:00,13.5,13.57,13.3,13.3,3108700.0,10.4175,10.4716,10.2632,10.2632,3108700.0
2009-08-25 10:30:00,13.3,13.43,13.28,13.35,1253400.0,10.2632,10.3635,10.2478,10.3018,1253400.0
2009-08-25 11:00:00,13.35,13.36,13.3,13.31,1342900.0,10.3018,10.3095,10.2632,10.2709,1342900.0
2009-08-25 11:30:00,13.31,13.36,13.3,13.34,1061700.0,10.2709,10.3095,10.2632,10.2941,1061700.0
2009-08-25 12:00:00,13.34,13.43,13.33,13.39,1423800.0,10.2941,10.3635,10.2864,10.3327,1423800.0
2009-08-25 12:30:00,13.4,13.44,13.29,13.3,1334100.0,10.3404,10.3712,10.2555,10.2632,1334100.0
2009-08-25 13:00:00,13.3,13.32,13.22,13.22,1413900.0,10.2632,10.2786,10.2015,10.2015,1413900.0
2009-08-25 13:30:00,13.23,13.26,13.2,13.21,1154800.0,10.2092,10.2323,10.186,10.1938,1154800.0
2009-08-25 14:00:00,13.2,13.27,13.2,13.22,1164400.0,10.186,10.2401,10.186,10.2015,1164400.0
2009-08-25 14:30:00,13.21,13.24,13.19,13.24,834900.0,10.1938,10.2169,10.1783,10.2169,834900.0
2009-08-25 15:00:00,13.24,13.27,13.21,13.26,1345700.0,10.2169,10.2401,10.1938,10.2323,1345700.0
2009-08-25 15:30:00,13.26,13.27,13.2,13.25,2671300.0,10.2323,10.2401,10.186,10.2246,2671300.0
2009-08-26 09:30:00,13.23,13.33,13.21,13.32,4138600.0,10.2092,10.2864,10.1938,10.2786,4138600.0
2009-08-26 10:00:00,13.32,13.4,13.26,13.33,2836600.0,10.2786,10.3404,10.2323,10.2864,2836600.0
2009-08-26 10:30:00,13.33,13.43,13.31,13.36,1388400.0,10.2864,10.3635,10.2709,10.3095,1388400.0
2009-08-26 11:00:00,13.36,13.37,13.23,13.24,1656000.0,10.3095,10.3172,10.2092,10.2169,1656000.0
2009-08-26 11:30:00,13.24,13.25,13.18,13.18,990400.0,10.2169,10.2246,10.1706,10.1706,990400.0
2009-08-26 12:00:00,13.18,13.23,13.16,13.21,807800.0,10.1706,10.2092,10.1552,10.1938,807800.0
2009-08-26 12:30:00,13.2,13.21,13.2,13.21,452300.0,10.186,10.1938,10.186,10.1938,452300.0
2009-08-26 13:00:00,13.21,13.25,13.2,13.25,661500.0,10.1938,10.2246,10.186,10.2246,661500.0
2009-08-26 13:30:00,13.25,13.27,13.24,13.25,1220700.0,10.2246,10.2401,10.2169,10.2246,1220700.0
2009-08-26 14:00:00,13.25,13.27,13.22,13.25,1261500.0,10.2246,10.2401,10.2015,10.2246,1261500.0
2009-08-26 14:30:00,13.25,13.3,13.24,13.28,2269100.0,10.2246,10.2632,10.2169,10.2478,2269100.0
2009-08-26 15:00:00,13.27,13.28,13.25,13.27,1288400.0,10.2401,10.2478,10.2246,10.2401,1288400.0
2009-08-26 15:30:00,13.27,13.32,13.24,13.31,3699400.0,10.2401,10.2786,10.2169,10.2709,3699400.0
2009-08-27 09:30:00,13.25,13.3,13.2,13.22,2520600.0,10.2246,10.2632,10.186,10.2015,2520600.0
2009-08-27 10:00:00,13.21,13.22,13.17,13.18,1956300.0,10.1938,10.2015,10.1629,10.1706,1956300.0
2009-08-27 10:30:00,13.17,13.19,13.12,13.14,1516000.0,10.1629,10.1783,10.1243,10.1397,1516000.0
2009-08-27 11:00:00,13.13,13.19,13.12,13.18,1318800.0,10.132,10.1783,10.1243,10.1706,1318800.0
2009-08-27 11:30:00,13.18,13.2,13.15,13.2,848500.0,10.1706,10.186,10.1475,10.186,848500.0
2009-08-27 12:00:00,13.2,13.22,13.19,13.21,785400.0,10.186,10.2015,10.1783,10.1938,785400.0
2009-08-27 12:30:00,13.22,13.22,13.18,13.21,819200.0,10.2015,10.2015,10.1706,10.1938,819200.0
2009-08-27 13:00:00,13.21,13.22,13.17,13.2,691200.0,10.1938,10.2015,10.1629,10.186,691200.0
2009-08-27 13:30:00,13.19,13.26,13.19,13.24,1979800.0,10.1783,10.2323,10.1783,10.2169,1979800.0
2009-08-27 14:00:00,13.24,13.28,13.23,13.25,743800.0,10.2169,10.2478,10.2092,10.2246,743800.0
2009-08-27 14:30:00,13.26,13.35,13.25,13.29,2358500.0,10.2323,10.3018,10.2246,10.2555,2358500.0
2009-08-27 15:00:00,13.29,13.31,13.25,13.28,1805300.0,10.2555,10.2709,10.2246,10.2478,1805300.0
2009-08-27 15:30:00,13.27,13.31,13.25,13.29,4010200.0,10.2401,10.2709,10.2246,10.2555,4010200.0
2009-08-28 09:30:00,13.56,13.67,13.44,13.45,5328400.0,10.4638,10.5487,10.3712,10.379,5328400.0
2009-08-28 10:00:00,13.45,13.49,13.2,13.24,3714500.0,10.379,10.4098,10.186,10.2169,3714500.0
2009-08-28 10:30:00,13.25,13.29,13.2,13.28,2269200.0,10.2246,10.2555,10.186,10.2478,2269200.0
2009-08-28 11:00:00,13.28,13.29,13.22,13.23,1677600.0,10.2478,10.2555,10.2015,10.2092,1677600.0
2009-08-28 11:30:00,13.22,13.25,13.16,13.22,1408500.0,10.2015,10.2246,10.1552,10.2015,1408500.0
2009-08-28 12:00:00,13.22,13.25,13.14,13.15,1149600.0,10.2015,10.2246,10.1397,10.1475,1149600.0
2009-08-28 12:30:00,13.15,13.18,13.13,13.13,1063700.0,10.1475,10.1706,10.132,10.132,1063700.0
2009-08-28 13:00:00,13.14,13.24,13.13,13.23,756800.0,10.1397,10.2169,10.132,10.2092,756800.0
2009-08-28 13:30:00,13.23,13.23,13.18,13.19,683500.0,10.2092,10.2092,10.1706,10.1783,683500.0
2009-08-28 14:00:00,13.19,13.27,13.16,13.24,726900.0,10.1783,10.2401,10.1552,10.2169,726900.0
2009-08-28 14:30:00,13.23,13.28,13.2,13.27,697500.0,10.2092,10.2478,10.186,10.2401,697500.0
2009-08-28 15:00:00,13.27,13.36,13.27,13.35,702700.0,10.2401,10.3095,10.2401,10.3018,702700.0
2009-08-28 15:30:00,13.36,13.36,13.25,13.28,2410000.0,10.3095,10.3095,10.2246,10.2478,2410000.0
2009-08-31 09:30:00,13.14,13.26,13.11,13.2,2282100.0,10.1397,10.2323,10.1166,10.186,2282100.0
2009-08-31 10:00:00,13.19,13.19,13.1,13.12,1131100.0,10.1783,10.1783,10.1089,10.1243,1131100.0
2009-08-31 10:30:00,13.12,13.21,13.11,13.16,1027700.0,10.1243,10.1938,10.1166,10.1552,1027700.0
2009-08-31 11:00:00,13.16,13.16,13.09,13.09,1233700.0,10.1552,10.1552,10.1012,10.1012,1233700.0
2009-08-31 11:30:00,13.1,13.13,13.09,13.09,877400.0,10.1089,10.132,10.1012,10.1012,877400.0
2009-08-31 12:00:00,13.09,13.11,13.06,13.1,547500.0,10.1012,10.1166,10.078,10.1089,547500.0
2009-08-31 12:30:00,13.09,13.1,13.05,13.07,447400.0,10.1012,10.1089,10.0703,10.0857,447400.0
2009-08-31 13:00:00,13.06,13.08,13.03,13.03,579100.0,10.078,10.0934,10.0549,10.0549,579100.0
2009-08-31 13:30:00,13.03,13.12,13.03,13.12,507900.0,10.0549,10.1243,10.0549,10.1243,507900.0
2009-08-31 14:00:00,13.12,13.14,13.09,13.1,498100.0,10.1243,10.1397,10.1012,10.1089,498100.0
2009-08-31 14:30:00,13.1,13.18,13.1,13.17,754600.0,10.1089,10.1706,10.1089,10.1629,754600.0
2009-08-31 15:00:00,13.16,13.17,13.08,13.13,883200.0,10.1552,10.1629,10.0934,10.132,883200.0
2009-08-31 15:30:00,13.13,13.17,13.09,13.15,2219500.0,10.132,10.1629,10.1012,10.1475,2219500.0
2009-09-01 09:30:00,13.11,13.37,13.08,13.29,2160900.0,10.1166,10.3172,10.0934,10.2555,2160900.0
2009-09-01 10:00:00,13.29,13.46,13.26,13.38,2624000.0,10.2555,10.3867,10.2323,10.3249,2624000.0
2009-09-01 10:30:00,13.36,13.44,13.27,13.29,1479500.0,10.3095,10.3712,10.2401,10.2555,1479500.0
2009-09-01 11:00:00,13.28,13.29,13.0,13.01,2683400.0,10.2478,10.2555,10.0317,10.0394,2683400.0
2009-09-01 11:30:00,13.01,13.05,12.95,12.98,2091200.0,10.0394,10.0703,9.9931,10.0163,2091200.0
2009-09-01 12:00:00,12.97,13.01,12.9,12.95,1142300.0,10.0086,10.0394,9.9545,9.9931,1142300.0
2009-09-01 12:30:00,12.95,12.98,12.92,12.95,1064200.0,9.9931,10.0163,9.97,9.9931,1064200.0
2009-09-01 13:00:00,12.95,12.98,12.88,12.93,1510800.0,9.9931,10.0163,9.9391,9.9777,1510800.0
2009-09-01 13:30:00,12.93,12.99,12.9,12.96,967000.0,9.9777,10.024,9.9545,10.0008,967000.0
2009-09-01 14:00:00,12.97,13.02,12.94,12.96,770500.0,10.0086,10.0471,9.9854,10.0008,770500.0
2009-09-01 14:30:00,12.96,13.0,12.93,12.95,654500.0,10.0008,10.0317,9.9777,9.9931,654500.0
2009-09-01 15:00:00,12.95,12.99,12.92,12.95,2315500.0,9.9931,10.024,9.97,9.9931,2315500.0
2009-09-01 15:30:00,12.94,12.95,12.89,12.92,2497500.0,9.9854,9.9931,9.9468,9.97,2497500.0
2009-09-02 09:30:00,12.82,13.03,12.75,12.87,4422500.0,9.8928,10.0549,9.8388,9.9314,4422500.0
2009-09-02 10:00:00,12.87,12.94,12.84,12.84,1656100.0,9.9314,9.9854,9.9082,9.9082,1656100.0
2009-09-02 10:30:00,12.85,12.94,12.83,12.91,1918000.0,9.916,9.9854,9.9005,9.9623,1918000.0
2009-09-02 11:00:00,12.91,12.93,12.85,12.92,1169200.0,9.9623,9.9777,9.916,9.97,1169200.0
2009-09-02 11:30:00,12.92,12.96,12.9,12.94,1591100.0,9.97,10.0008,9.9545,9.9854,1591100.0
2009-09-02 12:00:00,12.93,12.95,12.88,12.92,837200.0,9.9777,9.9931,9.9391,9.97,837200.0
2009-09-02 12:30:00,12.92,12.98,12.91,12.96,796800.0,9.97,10.0163,9.9623,10.0008,796800.0
2009-09-02 13:00:00,12.96,12.98,12.94,12.96,880400.0,10.0008,10.0163,9.9854,10.0008,880400.0
2009-09-02 13:30:00,12.97,12.97,12.95,12.97,872300.0,10.0086,10.0086,9.9931,10.0086,872300.0
2009-09-02 14:00:00,12.96,13.0,12.96,12.97,796300.0,10.0008,10.0317,10.0008,10.0086,796300.0
2009-09-02 14:30:00,12.98,13.03,12.97,13.0,1922300.0,10.0163,10.0549,10.0086,10.0317,1922300.0
2009-09-02 15:00:00,12.99,13.03,12.96,13.01,1502600.0,10.024,10.0549,10.0008,10.0394,1502600.0
2009-09-02 15:30:00,13.02,13.03,12.95,12.96,1827900.0,10.0471,10.0549,9.9931,10.0008,1827900.0
2009-09-03 09:30:00,13.04,13.1,12.9,13.03,1695500.0,10.0626,10.1089,9.9545,10.0549,1695500.0
2009-09-03 10:00:00,13.03,13.08,12.95,12.99,2036900.0,10.0549,10.0934,9.9931,10.024,2036900.0
2009-09-03 10:30:00,12.99,13.02,12.95,13.01,912000.0,10.024,10.0471,9.9931,10.0394,912000.0
2009-09-03 11:00:00,13.01,13.05,12.99,13.01,996000.0,10.0394,10.0703,10.024,10.0394,996000.0
2009-09-03 11:30:00,13.02,13.05,12.99,13.05,606000.0,10.0471,10.0703,10.024,10.0703,606000.0
2009-09-03 12:00:00,13.05,13.13,13.03,13.1,1198000.0,10.0703,10.132,10.0549,10.1089,1198000.0
2009-09-03 12:30:00,13.1,13.1,13.05,13.05,587600.0,10.1089,10.1089,10.0703,10.0703,587600.0
2009-09-03 13:00:00,13.06,13.09,13.05,13.07,630900.0,10.078,10.1012,10.0703,10.0857,630900.0
2009-09-03 13:30:00,13.08,13.09,13.05,13.07,749600.0,10.0934,10.1012,10.0703,10.0857,749600.0
2009-09-03 14:00:00,13.08,13.1,13.07,13.08,894200.0,10.0934,10.1089,10.0857,10.0934,894200.0
2009-09-03 14:30:00,13.08,13.11,13.07,13.08,700200.0,10.0934,10.1166,10.0857,10.0934,700200.0
2009-09-03 15:00:00,13.08,13.1,13.06,13.08,983500.0,10.0934,10.1089,10.078,10.0934,983500.0
2009-09-03 15:30:00,13.08,13.18,13.07,13.14,2180500.0,10.0934,10.1706,10.0857,10.1397,2180500.0
2009-09-04 09:30:00,13.28,13.39,13.18,13.18,2409700.0,10.2478,10.3327,10.1706,10.1706,2409700.0
2009-09-04 10:00:00,13.18,13.33,13.17,13.28,2184300.0,10.1706,10.2864,10.1629,10.2478,2184300.0
2009-09-04 10:30:00,13.28,13.36,13.27,13.36,929200.0,10.2478,10.3095,10.2401,10.3095,929200.0
2009-09-04 11:00:00,13.36,13.36,13.3,13.32,314200.0,10.3095,10.3095,10.2632,10.2786,314200.0
2009-09-04 11:30:00,13.32,13.35,13.31,13.35,402100.0,10.2786,10.3018,10.2709,10.3018,402100.0
2009-09-04 12:00:00,13.34,13.45,13.34,13.43,796200.0,10.2941,10.379,10.2941,10.3635,796200.0
2009-09-04 12:30:00,13.44,13.44,13.41,13.41,452700.0,10.3712,10.3712,10.3481,10.3481,452700.0
2009-09-04 13:00:00,13.41,13.45,13.39,13.43,561900.0,10.3481,10.379,10.3327,10.3635,561900.0
2009-09-04 13:30:00,13.44,13.45,13.39,13.39,640600.0,10.3712,10.379,10.3327,10.3327,640600.0
2009-09-04 14:00:00,13.39,13.42,13.38,13.4,330200.0,10.3327,10.3558,10.3249,10.3404,330200.0
2009-09-04 14:30:00,13.4,13.42,13.37,13.41,550900.0,10.3404,10.3558,10.3172,10.3481,550900.0
2009-09-04 15:00:00,13.41,13.42,13.37,13.42,435300.0,10.3481,10.3558,10.3172,10.3558,435300.0
2009-09-04 15:30:00,13.42,13.45,13.4,13.45,1465600.0,10.3558,10.379,10.3404,10.379,1465600.0
2009-09-08 09:30:00,13.53,13.65,13.49,13.51,1938700.0,10.4407,10.5333,10.4098,10.4253,1938700.0
2009-09-08 10:00:00,13.5,13.56,13.4,13.56,1904200.0,10.4175,10.4638,10.3404,10.4638,1904200.0
2009-09-08 10:30:00,13.56,13.62,13.55,13.57,1260500.0,10.4638,10.5101,10.4561,10.4716,1260500.0
2009-09-08 11:00:00,13.57,13.58,13.5,13.57,597500.0,10.4716,10.4793,10.4175,10.4716,597500.0
2009-09-08 11:30:00,13.57,13.57,13.48,13.5,574800.0,10.4716,10.4716,10.4021,10.4175,574800.0
2009-09-08 12:00:00,13.51,13.54,13.49,13.51,503100.0,10.4253,10.4484,10.4098,10.4253,503100.0
2009-09-08 12:30:00,13.52,13.55,13.51,13.55,339900.0,10.433,10.4561,10.4253,10.4561,339900.0
2009-09-08 13:00:00,13.55,13.56,13.5,13.55,433800.0,10.4561,10.4638,10.4175,10.4561,433800.0
2009-09-08 13:30:00,13.55,13.58,13.5,13.56,1192800.0,10.4561,10.4793,10.4175,10.4638,1192800.0
2009-09-08 14:00:00,13.56,13.61,13.52,13.61,1130100.0,10.4638,10.5024,10.433,10.5024,1130100.0
2009-09-08 14:30:00,13.6,13.63,13.59,13.61,847800.0,10.4947,10.5179,10.487,10.5024,847800.0
2009-09-08 15:00:00,13.62,13.65,13.58,13.64,1284000.0,10.5101,10.5333,10.4793,10.5256,1284000.0
2009-09-08 15:30:00,13.65,13.69,13.62,13.69,2159100.0,10.5333,10.5642,10.5101,10.5642,2159100.0
2009-09-09 09:30:00,13.66,13.75,13.53,13.72,2582800.0,10.541,10.6105,10.4407,10.5873,2582800.0
2009-09-09 10:00:00,13.72,13.83,13.71,13.8,1903200.0,10.5873,10.6722,10.5796,10.649,1903200.0
2009-09-09 10:30:00,13.81,13.83,13.75,13.78,1574300.0,10.6568,10.6722,10.6105,10.6336,1574300.0
2009-09-09 11:00:00,13.79,13.85,13.77,13.85,1027500.0,10.6413,10.6876,10.6259,10.6876,1027500.0
2009-09-09 11:30:00,13.85,13.86,13.79,13.79,936700.0,10.6876,10.6953,10.6413,10.6413,936700.0
2009-09-09 12:00:00,13.79,13.8,13.78,13.8,326500.0,10.6413,10.649,10.6336,10.649,326500.0
2009-09-09 12:30:00,13.8,13.85,13.79,13.85,389500.0,10.649,10.6876,10.6413,10.6876,389500.0
2009-09-09 13:00:00,13.84,13.88,13.84,13.84,1097700.0,10.6799,10.7108,10.6799,10.6799,1097700.0
2009-09-09 13:30:00,13.85,13.88,13.81,13.82,586400.0,10.6876,10.7108,10.6568,10.6645,586400.0
2009-09-09 14:00:00,13.82,13.83,13.75,13.79,1020900.0,10.6645,10.6722,10.6105,10.6413,1020900.0
2009-09-09 14:30:00,13.79,13.85,13.78,13.83,1682900.0,10.6413,10.6876,10.6336,10.6722,1682900.0
2009-09-09 15:00:00,13.82,13.89,13.81,13.87,1035300.0,10.6645,10.7185,10.6568,10.7031,1035300.0
2009-09-09 15:30:00,13.88,13.92,13.85,13.9,2322900.0,10.7108,10.7416,10.6876,10.7262,2322900.0
2009-09-10 09:30:00,13.92,13.98,13.75,13.75,3872100.0,10.7416,10.7879,10.6105,10.6105,3872100.0
2009-09-10 10:00:00,13.75,13.81,13.55,13.57,3614200.0,10.6105,10.6568,10.4561,10.4716,3614200.0
2009-09-10 10:30:00,13.58,13.66,13.56,13.66,1687300.0,10.4793,10.541,10.4638,10.541,1687300.0
2009-09-10 11:00:00,13.66,13.7,13.62,13.62,1448400.0,10.541,10.5719,10.5101,10.5101,1448400.0
2009-09-10 11:30:00,13.62,13.64,13.58,13.61,1816900.0,10.5101,10.5256,10.4793,10.5024,1816900.0
2009-09-10 12:00:00,13.6,13.61,13.56,13.58,569900.0,10.4947,10.5024,10.4638,10.4793,569900.0
2009-09-10 12:30:00,13.58,13.61,13.57,13.57,905600.0,10.4793,10.5024,10.4716,10.4716,905600.0
2009-09-10 13:00:00,13.57,13.62,13.55,13.55,1512700.0,10.4716,10.5101,10.4561,10.4561,1512700.0
2009-09-10 13:30:00,13.56,13.67,13.53,13.67,1760700.0,10.4638,10.5487,10.4407,10.5487,1760700.0
2009-09-10 14:00:00,13.67,13.7,13.65,13.69,1709000.0,10.5487,10.5719,10.5333,10.5642,1709000.0
2009-09-10 14:30:00,13.68,13.69,13.61,13.61,1361800.0,10.5564,10.5642,10.5024,10.5024,1361800.0
2009-09-10 15:00:00,13.61,13.63,13.54,13.55,1930500.0,10.5024,10.5179,10.4484,10.4561,1930500.0
2009-09-10 15:30:00,13.55,13.68,13.55,13.65,5147100.0,10.4561,10.5564,10.4561,10.5333,5147100.0
2009-09-11 09:30:00,13.72,13.84,13.67,13.81,2793700.0,10.5873,10.6799,10.5487,10.6568,2793700.0
2009-09-11 10:00:00,13.81,13.84,13.7,13.74,1821000.0,10.6568,10.6799,10.5719,10.6027,1821000.0
2009-09-11 10:30:00,13.75,13.8,13.73,13.73,1147200.0,10.6105,10.649,10.595,10.595,1147200.0
2009-09-11 11:00:00,13.73,13.76,13.66,13.67,1236600.0,10.595,10.6182,10.541,10.5487,1236600.0
2009-09-11 11:30:00,13.66,13.71,13.55,13.57,1840700.0,10.541,10.5796,10.4561,10.4716,1840700.0
2009-09-11 12:00:00,13.58,13.62,13.52,13.53,896800.0,10.4793,10.5101,10.433,10.4407,896800.0
2009-09-11 12:30:00,13.54,13.56,13.48,13.55,952800.0,10.4484,10.4638,10.4021,10.4561,952800.0
2009-09-11 13:00:00,13.55,13.59,13.51,13.58,542300.0,10.4561,10.487,10.4253,10.4793,542300.0
2009-09-11 13:30:00,13.59,13.6,13.45,13.46,1166600.0,10.487,10.4947,10.379,10.3867,1166600.0
2009-09-11 14:00:00,13.46,13.54,13.46,13.5,837900.0,10.3867,10.4484,10.3867,10.4175,837900.0
2009-09-11 14:30:00,13.51,13.57,13.49,13.49,668400.0,10.4253,10.4716,10.4098,10.4098,668400.0
2009-09-11 15:00:00,13.49,13.53,13.47,13.53,600400.0,10.4098,10.4407,10.3944,10.4407,600400.0
2009-09-11 15:30:00,13.52,13.54,13.5,13.51,1716800.0,10.433,10.4484,10.4175,10.4253,1716800.0
2009-09-14 09:30:00,13.41,13.49,13.31,13.4,2721600.0,10.3481,10.4098,10.2709,10.3404,2721600.0
2009-09-14 10:00:00,13.39,13.41,13.32,13.36,1617900.0,10.3327,10.3481,10.2786,10.3095,1617900.0
2009-09-14 10:30:00,13.36,13.37,13.29,13.3,2337800.0,10.3095,10.3172,10.2555,10.2632,2337800.0
2009-09-14 11:00:00,13.3,13.31,13.26,13.3,1890700.0,10.2632,10.2709,10.2323,10.2632,1890700.0
2009-09-14 11:30:00,13.3,13.31,13.23,13.24,1166700.0,10.2632,10.2709,10.2092,10.2169,1166700.0
2009-09-14 12:00:00,13.24,13.3,13.22,13.29,1171900.0,10.2169,10.2632,10.2015,10.2555,1171900.0
2009-09-14 12:30:00,13.29,13.3,13.22,13.23,715700.0,10.2555,10.2632,10.2015,10.2092,715700.0
2009-09-14 13:00:00,13.24,13.24,13.14,13.2,1382800.0,10.2169,10.2169,10.1397,10.186,1382800.0
2009-09-14 13:30:00,13.2,13.26,13.18,13.21,1182500.0,10.186,10.2323,10.1706,10.1938,1182500.0
2009-09-14 14:00:00,13.21,13.23,13.18,13.2,1050900.0,10.1938,10.2092,10.1706,10.186,1050900.0
2009-09-14 14:30:00,13.21,13.32,13.2,13.32,3261600.0,10.1938,10.2786,10.186,10.2786,3261600.0
2009-09-14 15:00:00,13.32,13.33,13.27,13.27,2500200.0,10.2786,10.2864,10.2401,10.2401,2500200.0
2009-09-14 15:30:00,13.27,13.31,13.27,13.28,3565600.0,10.2401,10.2709,10.2401,10.2478,3565600.0
2009-09-15 09:30:00,13.34,13.4,13.2,13.22,3357100.0,10.2941,10.3404,10.186,10.2015,3357100.0
2009-09-15 10:00:00,13.22,13.34,13.15,13.34,3373800.0,10.2015,10.2941,10.1475,10.2941,3373800.0
2009-09-15 10:30:00,13.34,13.38,13.32,13.34,1245600.0,10.2941,10.3249,10.2786,10.2941,1245600.0
2009-09-15 11:00:00,13.35,13.35,13.27,13.28,871700.0,10.3018,10.3018,10.2401,10.2478,871700.0
2009-09-15 11:30:00,13.28,13.37,13.27,13.32,1374400.0,10.2478,10.3172,10.2401,10.2786,1374400.0
2009-09-15 12:00:00,13.33,13.35,13.29,13.3,794300.0,10.2864,10.3018,10.2555,10.2632,794300.0
2009-09-15 12:30:00,13.3,13.36,13.27,13.36,1111300.0,10.2632,10.3095,10.2401,10.3095,1111300.0
2009-09-15 13:00:00,13.36,13.37,13.31,13.33,1324400.0,10.3095,10.3172,10.2709,10.2864,1324400.0
2009-09-15 13:30:00,13.34,13.36,13.31,13.34,499700.0,10.2941,10.3095,10.2709,10.2941,499700.0
2009-09-15 14:00:00,13.35,13.36,13.29,13.31,1128400.0,10.3018,10.3095,10.2555,10.2709,1128400.0
2009-09-15 14:30:00,13.32,13.35,13.29,13.33,1072800.0,10.2786,10.3018,10.2555,10.2864,1072800.0
2009-09-15 15:00:00,13.34,13.37,13.32,13.36,1158000.0,10.2941,10.3172,10.2786,10.3095,1158000.0
2009-09-15 15:30:00,13.37,13.37,13.31,13.34,2373300.0,10.3172,10.3172,10.2709,10.2941,2373300.0
2009-09-16 09:30:00,13.47,13.5,13.31,13.41,3315600.0,10.3944,10.4175,10.2709,10.3481,3315600.0
2009-09-16 10:00:00,13.42,13.46,13.33,13.33,2109900.0,10.3558,10.3867,10.2864,10.2864,2109900.0
2009-09-16 10:30:00,13.34,13.37,13.31,13.32,1265100.0,10.2941,10.3172,10.2709,10.2786,1265100.0
2009-09-16 11:00:00,13.32,13.37,13.32,13.35,918700.0,10.2786,10.3172,10.2786,10.3018,918700.0
2009-09-16 11:30:00,13.34,13.44,13.34,13.42,1450900.0,10.2941,10.3712,10.2941,10.3558,1450900.0
2009-09-16 12:00:00,13.41,13.48,13.39,13.44,1872400.0,10.3481,10.4021,10.3327,10.3712,1872400.0
2009-09-16 12:30:00,13.45,13.47,13.36,13.36,1993800.0,10.379,10.3944,10.3095,10.3095,1993800.0
2009-09-16 13:00:00,13.36,13.43,13.34,13.41,2257900.0,10.3095,10.3635,10.2941,10.3481,2257900.0
2009-09-16 13:30:00,13.4,13.42,13.37,13.4,1352100.0,10.3404,10.3558,10.3172,10.3404,1352100.0
2009-09-16 14:00:00,13.39,13.4,13.36,13.37,1409800.0,10.3327,10.3404,10.3095,10.3172,1409800.0
2009-09-16 14:30:00,13.38,13.38,13.29,13.29,1663400.0,10.3249,10.3249,10.2555,10.2555,1663400.0
2009-09-16 15:00:00,13.29,13.38,13.29,13.36,1921900.0,10.2555,10.3249,10.2555,10.3095,1921900.0
2009-09-16 15:30:00,13.35,13.42,13.34,13.39,3806100.0,10.3018,10.3558,10.2941,10.3327,3806100.0
2009-09-17 09:30:00,13.31,13.36,13.25,13.32,1634100.0,10.2709,10.3095,10.2246,10.2786,1634100.0
2009-09-17 10:00:00,13.32,13.36,13.25,13.26,2440300.0,10.2786,10.3095,10.2246,10.2323,2440300.0
2009-09-17 10:30:00,13.27,13.29,13.2,13.23,1922600.0,10.2401,10.2555,10.186,10.2092,1922600.0
2009-09-17 11:00:00,13.23,13.27,13.22,13.26,1332000.0,10.2092,10.2401,10.2015,10.2323,1332000.0
2009-09-17 11:30:00,13.26,13.27,13.19,13.21,1042800.0,10.2323,10.2401,10.1783,10.1938,1042800.0
2009-09-17 12:00:00,13.21,13.23,13.13,13.15,2131500.0,10.1938,10.2092,10.132,10.1475,2131500.0
2009-09-17 12:30:00,13.15,13.18,12.99,13.0,3083600.0,10.1475,10.1706,10.024,10.0317,3083600.0
2009-09-17 13:00:00,12.99,13.06,12.95,12.97,3786300.0,10.024,10.078,9.9931,10.0086,3786300.0
2009-09-17 13:30:00,12.97,12.98,12.92,12.96,2963300.0,10.0086,10.0163,9.97,10.0008,2963300.0
2009-09-17 14:00:00,12.97,13.08,12.96,13.08,3189800.0,10.0086,10.0934,10.0008,10.0934,3189800.0
2009-09-17 14:30:00,13.07,13.15,13.07,13.08,2080400.0,10.0857,10.1475,10.0857,10.0934,2080400.0
2009-09-17 15:00:00,13.08,13.09,13.01,13.07,1981000.0,10.0934,10.1012,10.0394,10.0857,1981000.0
2009-09-17 15:30:00,13.07,13.09,13.01,13.02,3468800.0,10.0857,10.1012,10.0394,10.0471,3468800.0
2009-09-18 09:30:00,13.05,13.19,13.0,13.05,6607200.0,10.0703,10.1783,10.0317,10.0703,6607200.0
2009-09-18 10:00:00,13.05,13.07,12.95,13.02,1930000.0,10.0703,10.0857,9.9931,10.0471,1930000.0
2009-09-18 10:30:00,13.03,13.1,13.01,13.07,1387000.0,10.0549,10.1089,10.0394,10.0857,1387000.0
2009-09-18 11:00:00,13.08,13.09,13.03,13.04,898900.0,10.0934,10.1012,10.0549,10.0626,898900.0
2009-09-18 11:30:00,13.04,13.06,13.0,13.01,1036900.0,10.0626,10.078,10.0317,10.0394,1036900.0
2009-09-18 12:00:00,13.01,13.01,12.98,12.99,693500.0,10.0394,10.0394,10.0163,10.024,693500.0
2009-09-18 12:30:00,12.98,13.02,12.98,13.02,629800.0,10.0163,10.0471,10.0163,10.0471,629800.0
2009-09-18 13:00:00,13.02,13.05,12.99,13.04,1179900.0,10.0471,10.0703,10.024,10.0626,1179900.0
2009-09-18 13:30:00,13.04,13.1,13.03,13.08,1297400.0,10.0626,10.1089,10.0549,10.0934,1297400.0
2009-09-18 14:00:00,13.08,13.13,13.06,13.1,1175800.0,10.0934,10.132,10.078,10.1089,1175800.0
2009-09-18 14:30:00,13.09,13.1,13.04,13.09,978400.0,10.1012,10.1089,10.0626,10.1012,978400.0
2009-09-18 15:00:00,13.09,13.12,13.05,13.08,1090900.0,10.1012,10.1243,10.0703,10.0934,1090900.0
2009-09-18 15:30:00,13.08,13.09,13.03,13.03,2651900.0,10.0934,10.1012,10.0549,10.0549,2651900.0
2009-09-21 09:30:00,12.85,12.86,12.6,12.79,6992500.0,9.916,9.9237,9.723,9.8697,6992500.0
2009-09-21 10:00:00,12.79,12.8,12.7,12.75,4912100.0,9.8697,9.8774,9.8002,9.8388,4912100.0
2009-09-21 10:30:00,12.75,12.75,12.58,12.66,3446200.0,9.8388,9.8388,9.7076,9.7693,3446200.0
2009-09-21 11:00:00,12.66,12.73,12.64,12.67,3722800.0,9.7693,9.8234,9.7539,9.7771,3722800.0
2009-09-21 11:30:00,12.67,12.68,12.57,12.65,3183900.0,9.7771,9.7848,9.6999,9.7616,3183900.0
2009-09-21 12:00:00,12.66,12.66,12.56,12.6,1875300.0,9.7693,9.7693,9.6922,9.723,1875300.0
2009-09-21 12:30:00,12.6,12.62,12.57,12.6,1166200.0,9.723,9.7385,9.6999,9.723,1166200.0
2009-09-21 13:00:00,12.6,12.61,12.57,12.61,1152000.0,9.723,9.7308,9.6999,9.7308,1152000.0
2009-09-21 13:30:00,12.61,12.65,12.6,12.64,1354300.0,9.7308,9.7616,9.723,9.7539,1354300.0
2009-09-21 14:00:00,12.64,12.7,12.61,12.7,1772000.0,9.7539,9.8002,9.7308,9.8002,1772000.0
2009-09-21 14:30:00,12.7,12.72,12.65,12.68,3926500.0,9.8002,9.8156,9.7616,9.7848,3926500.0
2009-09-21 15:00:00,12.68,12.73,12.67,12.67,2076600.0,9.7848,9.8234,9.7771,9.7771,2076600.0
2009-09-21 15:30:00,12.67,12.69,12.61,12.66,6536400.0,9.7771,9.7925,9.7308,9.7693,6536400.0
2009-09-22 09:30:00,12.85,13.09,12.83,13.06,4816600.0,9.916,10.1012,9.9005,10.078,4816600.0
2009-09-22 10:00:00,13.07,13.12,12.96,13.08,4191400.0,10.0857,10.1243,10.0008,10.0934,4191400.0
2009-09-22 10:30:00,13.09,13.14,13.01,13.11,2570400.0,10.1012,10.1397,10.0394,10.1166,2570400.0
2009-09-22 11:00:00,13.11,13.21,13.1,13.14,2413300.0,10.1166,10.1938,10.1089,10.1397,2413300.0
2009-09-22 11:30:00,13.14,13.19,13.14,13.18,1412200.0,10.1397,10.1783,10.1397,10.1706,1412200.0
2009-09-22 12:00:00,13.17,13.22,13.15,13.15,1419300.0,10.1629,10.2015,10.1475,10.1475,1419300.0
2009-09-22 12:30:00,13.16,13.19,13.07,13.1,1927900.0,10.1552,10.1783,10.0857,10.1089,1927900.0
2009-09-22 13:00:00,13.1,13.17,13.08,13.12,1612800.0,10.1089,10.1629,10.0934,10.1243,1612800.0
2009-09-22 13:30:00,13.12,13.13,13.09,13.12,1006600.0,10.1243,10.132,10.1012,10.1243,1006600.0
2009-09-22 14:00:00,13.12,13.17,13.12,13.17,930800.0,10.1243,10.1629,10.1243,10.1629,930800.0
2009-09-22 14:30:00,13.17,13.27,13.13,13.26,2138600.0,10.1629,10.2401,10.132,10.2323,2138600.0
2009-09-22 15:00:00,13.26,13.29,13.2,13.29,1792600.0,10.2323,10.2555,10.186,10.2555,1792600.0
2009-09-22 15:30:00,13.29,13.34,13.24,13.27,5782000.0,10.2555,10.2941,10.2169,10.2401,5782000.0
2009-09-23 09:30:00,13.46,13.5,13.35,13.4,3468500.0,10.3867,10.4175,10.3018,10.3404,3468500.0
2009-09-23 10:00:00,13.4,13.45,13.36,13.44,1947800.0,10.3404,10.379,10.3095,10.3712,1947800.0
2009-09-23 10:30:00,13.42,13.45,13.31,13.37,2353500.0,10.3558,10.379,10.2709,10.3172,2353500.0
2009-09-23 11:00:00,13.37,13.39,13.31,13.35,1276100.0,10.3172,10.3327,10.2709,10.3018,1276100.0
2009-09-23 11:30:00,13.35,13.37,13.32,13.36,1331300.0,10.3018,10.3172,10.2786,10.3095,1331300.0
2009-09-23 12:00:00,13.37,13.38,13.34,13.36,1511400.0,10.3172,10.3249,10.2941,10.3095,1511400.0
2009-09-23 12:30:00,13.36,13.37,13.33,13.36,1155500.0,10.3095,10.3172,10.2864,10.3095,1155500.0
2009-09-23 13:00:00,13.36,13.36,13.34,13.35,393200.0,10.3095,10.3095,10.2941,10.3018,393200.0
2009-09-23 13:30:00,13.34,13.36,13.34,13.35,467200.0,10.2941,10.3095,10.2941,10.3018,467200.0
2009-09-23 14:00:00,13.35,13.39,13.3,13.35,1902500.0,10.3018,10.3327,10.2632,10.3018,1902500.0
2009-09-23 14:30:00,13.34,13.47,13.33,13.38,2546500.0,10.2941,10.3944,10.2864,10.3249,2546500.0
2009-09-23 15:00:00,13.39,13.43,13.32,13.33,2195100.0,10.3327,10.3635,10.2786,10.2864,2195100.0
2009-09-23 15:30:00,13.33,13.35,13.21,13.24,3340100.0,10.2864,10.3018,10.1938,10.2169,3340100.0
2009-09-24 09:30:00,13.28,13.3,13.04,13.09,3488200.0,10.2478,10.2632,10.0626,10.1012,3488200.0
2009-09-24 10:00:00,13.06,13.08,12.88,12.92,3500700.0,10.078,10.0934,9.9391,9.97,3500700.0
2009-09-24 10:30:00,12.91,12.96,12.79,12.93,1885500.0,9.9623,10.0008,9.8697,9.9777,1885500.0
2009-09-24 11:00:00,12.93,13.02,12.9,13.0,1404900.0,9.9777,10.0471,9.9545,10.0317,1404900.0
2009-09-24 11:30:00,13.01,13.06,12.99,13.02,1134200.0,10.0394,10.078,10.024,10.0471,1134200.0
2009-09-24 12:00:00,13.02,13.02,12.98,13.0,655600.0,10.0471,10.0471,10.0163,10.0317,655600.0
2009-09-24 12:30:00,13.0,13.01,12.95,12.95,568000.0,10.0317,10.0394,9.9931,9.9931,568000.0
2009-09-24 13:00:00,12.95,13.02,12.95,12.98,1137100.0,9.9931,10.0471,9.9931,10.0163,1137100.0
2009-09-24 13:30:00,12.98,13.02,12.95,12.98,1268100.0,10.0163,10.0471,9.9931,10.0163,1268100.0
2009-09-24 14:00:00,12.98,13.04,12.97,13.03,1073100.0,10.0163,10.0626,10.0086,10.0549,1073100.0
2009-09-24 14:30:00,13.03,13.05,13.0,13.04,1403500.0,10.0549,10.0703,10.0317,10.0626,1403500.0
2009-09-24 15:00:00,13.04,13.1,13.03,13.07,1363400.0,10.0626,10.1089,10.0549,10.0857,1363400.0
2009-09-24 15:30:00,13.08,13.1,13.02,13.03,3455200.0,10.0934,10.1089,10.0471,10.0549,3455200.0
2009-09-25 09:30:00,12.96,13.08,12.91,12.96,2020400.0,10.0008,10.0934,9.9623,10.0008,2020400.0
2009-09-25 10:00:00,12.95,13.12,12.9,13.07,1898200.0,9.9931,10.1243,9.9545,10.0857,1898200.0
2009-09-25 10:30:00,13.07,13.08,13.0,13.04,1115700.0,10.0857,10.0934,10.0317,10.0626,1115700.0
2009-09-25 11:00:00,13.05,13.09,13.01,13.02,1362900.0,10.0703,10.1012,10.0394,10.0471,1362900.0
2009-09-25 11:30:00,13.01,13.05,12.99,13.01,1120800.0,10.0394,10.0703,10.024,10.0394,1120800.0
2009-09-25 12:00:00,13.0,13.01,12.95,13.0,1970600.0,10.0317,10.0394,9.9931,10.0317,1970600.0
2009-09-25 12:30:00,12.99,13.03,12.97,13.03,887000.0,10.024,10.0549,10.0086,10.0549,887000.0
2009-09-25 13:00:00,13.03,13.04,12.98,13.03,1098000.0,10.0549,10.0626,10.0163,10.0549,1098000.0
2009-09-25 13:30:00,13.02,13.06,13.0,13.06,1196400.0,10.0471,10.078,10.0317,10.078,1196400.0
2009-09-25 14:00:00,13.05,13.1,13.03,13.09,716900.0,10.0703,10.1089,10.0549,10.1012,716900.0
2009-09-25 14:30:00,13.1,13.15,13.09,13.14,1041200.0,10.1089,10.1475,10.1012,10.1397,1041200.0
2009-09-25 15:00:00,13.15,13.15,13.1,13.13,1164200.0,10.1475,10.1475,10.1089,10.132,1164200.0
2009-09-25 15:30:00,13.13,13.15,13.09,13.09,3054400.0,10.132,10.1475,10.1012,10.1012,3054400.0
2009-09-28 09:30:00,13.48,13.64,13.46,13.53,3966300.0,10.4021,10.5256,10.3867,10.4407,3966300.0
2009-09-28 10:00:00,13.54,13.59,13.45,13.48,2253500.0,10.4484,10.487,10.379,10.4021,2253500.0
2009-09-28 10:30:00,13.48,13.54,13.47,13.49,1067000.0,10.4021,10.4484,10.3944,10.4098,1067000.0
2009-09-28 11:00:00,13.48,13.55,13.48,13.54,1081900.0,10.4021,10.4561,10.4021,10.4484,1081900.0
2009-09-28 11:30:00,13.54,13.58,13.54,13.57,482100.0,10.4484,10.4793,10.4484,10.4716,482100.0
2009-09-28 12:00:00,13.56,13.59,13.52,13.53,616500.0,10.4638,10.487,10.433,10.4407,616500.0
2009-09-28 12:30:00,13.53,13.55,13.5,13.52,531300.0,10.4407,10.4561,10.4175,10.433,531300.0
2009-09-28 13:00:00,13.53,13.58,13.52,13.58,460200.0,10.4407,10.4793,10.433,10.4793,460200.0
2009-09-28 13:30:00,13.58,13.59,13.51,13.51,442600.0,10.4793,10.487,10.4253,10.4253,442600.0
2009-09-28 14:00:00,13.52,13.54,13.49,13.53,396100.0,10.433,10.4484,10.4098,10.4407,396100.0
2009-09-28 14:30:00,13.53,13.54,13.5,13.53,502800.0,10.4407,10.4484,10.4175,10.4407,502800.0
2009-09-28 15:00:00,13.52,13.54,13.48,13.51,1098400.0,10.433,10.4484,10.4021,10.4253,1098400.0
2009-09-28 15:30:00,13.52,13.52,13.45,13.49,2653900.0,10.433,10.433,10.379,10.4098,2653900.0
2009-09-29 09:30:00,13.51,13.53,13.39,13.41,2871200.0,10.4253,10.4407,10.3327,10.3481,2871200.0
2009-09-29 10:00:00,13.4,13.42,13.26,13.35,1886900.0,10.3404,10.3558,10.2323,10.3018,1886900.0
2009-09-29 10:30:00,13.34,13.4,13.29,13.31,994000.0,10.2941,10.3404,10.2555,10.2709,994000.0
2009-09-29 11:00:00,13.31,13.37,13.29,13.35,713300.0,10.2709,10.3172,10.2555,10.3018,713300.0
2009-09-29 11:30:00,13.35,13.36,13.26,13.28,540900.0,10.3018,10.3095,10.2323,10.2478,540900.0
2009-09-29 12:00:00,13.27,13.32,13.27,13.29,493000.0,10.2401,10.2786,10.2401,10.2555,493000.0
2009-09-29 12:30:00,13.29,13.37,13.29,13.37,548800.0,10.2555,10.3172,10.2555,10.3172,548800.0
2009-09-29 13:00:00,13.37,13.4,13.35,13.37,780700.0,10.3172,10.3404,10.3018,10.3172,780700.0
2009-09-29 13:30:00,13.37,13.38,13.32,13.36,851500.0,10.3172,10.3249,10.2786,10.3095,851500.0
2009-09-29 14:00:00,13.36,13.37,13.28,13.31,794900.0,10.3095,10.3172,10.2478,10.2709,794900.0
2009-09-29 14:30:00,13.31,13.32,13.26,13.3,779800.0,10.2709,10.2786,10.2323,10.2632,779800.0
2009-09-29 15:00:00,13.3,13.3,13.26,13.27,538200.0,10.2632,10.2632,10.2323,10.2401,538200.0
2009-09-29 15:30:00,13.26,13.29,13.25,13.27,1915500.0,10.2323,10.2555,10.2246,10.2401,1915500.0
2009-09-30 09:30:00,13.41,13.51,13.1,13.16,2962700.0,10.3481,10.4253,10.1089,10.1552,2962700.0
2009-09-30 10:00:00,13.16,13.21,13.08,13.14,1730100.0,10.1552,10.1938,10.0934,10.1397,1730100.0
2009-09-30 10:30:00,13.14,13.26,13.11,13.22,1632600.0,10.1397,10.2323,10.1166,10.2015,1632600.0
2009-09-30 11:00:00,13.21,13.34,13.21,13.32,1557600.0,10.1938,10.2941,10.1938,10.2786,1557600.0
2009-09-30 11:30:00,13.32,13.4,13.3,13.39,768100.0,10.2786,10.3404,10.2632,10.3327,768100.0
2009-09-30 12:00:00,13.4,13.4,13.36,13.38,1157200.0,10.3404,10.3404,10.3095,10.3249,1157200.0
2009-09-30 12:30:00,13.37,13.49,13.37,13.47,1205600.0,10.3172,10.4098,10.3172,10.3944,1205600.0
2009-09-30 13:00:00,13.47,13.54,13.44,13.49,1698500.0,10.3944,10.4484,10.3712,10.4098,1698500.0
2009-09-30 13:30:00,13.48,13.51,13.42,13.44,845600.0,10.4021,10.4253,10.3558,10.3712,845600.0
2009-09-30 14:00:00,13.44,13.45,13.39,13.41,862900.0,10.3712,10.379,10.3327,10.3481,862900.0
2009-09-30 14:30:00,13.4,13.41,13.28,13.28,1104800.0,10.3404,10.3481,10.2478,10.2478,1104800.0
2009-09-30 15:00:00,13.28,13.34,13.25,13.3,1644600.0,10.2478,10.2941,10.2246,10.2632,1644600.0
2009-09-30 15:30:00,13.31,13.4,13.29,13.38,3979400.0,10.2709,10.3404,10.2555,10.3249,3979400.0
2009-10-01 09:30:00,13.38,13.51,13.16,13.19,2203500.0,10.3249,10.4253,10.1552,10.1783,2203500.0
2009-10-01 10:00:00,13.19,13.24,13.05,13.1,2528400.0,10.1783,10.2169,10.0703,10.1089,2528400.0
2009-10-01 10:30:00,13.1,13.17,13.08,13.1,1499000.0,10.1089,10.1629,10.0934,10.1089,1499000.0
2009-10-01 11:00:00,13.1,13.1,12.9,12.95,2677400.0,10.1089,10.1089,9.9545,9.9931,2677400.0
2009-10-01 11:30:00,12.96,13.04,12.95,13.01,1499500.0,10.0008,10.0626,9.9931,10.0394,1499500.0
2009-10-01 12:00:00,13.0,13.06,13.0,13.04,1153100.0,10.0317,10.078,10.0317,10.0626,1153100.0
2009-10-01 12:30:00,13.04,13.06,13.0,13.0,2557000.0,10.0626,10.078,10.0317,10.0317,2557000.0
2009-10-01 13:00:00,13.0,13.01,12.96,12.96,1510100.0,10.0317,10.0394,10.0008,10.0008,1510100.0
2009-10-01 13:30:00,12.97,13.0,12.95,12.97,1351100.0,10.0086,10.0317,9.9931,10.0086,1351100.0
2009-10-01 14:00:00,12.97,13.0,12.93,12.98,1437700.0,10.0086,10.0317,9.9777,10.0163,1437700.0
2009-10-01 14:30:00,12.98,13.0,12.97,12.99,922100.0,10.0163,10.0317,10.0086,10.024,922100.0
2009-10-01 15:00:00,12.99,13.01,12.95,12.98,2945100.0,10.024,10.0394,9.9931,10.0163,2945100.0
2009-10-01 15:30:00,12.99,13.01,12.88,12.88,5389200.0,10.024,10.0394,9.9391,9.9391,5389200.0
2009-10-02 09:30:00,12.76,12.84,12.69,12.75,3343600.0,9.8465,9.9082,9.7925,9.8388,3343600.0
2009-10-02 10:00:00,12.76,12.77,12.7,12.76,2593400.0,9.8465,9.8542,9.8002,9.8465,2593400.0
2009-10-02 10:30:00,12.76,12.81,12.69,12.71,1904200.0,9.8465,9.8851,9.7925,9.8079,1904200.0
2009-10-02 11:00:00,12.72,12.76,12.67,12.69,1386700.0,9.8156,9.8465,9.7771,9.7925,1386700.0
2009-10-02 11:30:00,12.7,12.74,12.66,12.66,1231800.0,9.8002,9.8311,9.7693,9.7693,1231800.0
2009-10-02 12:00:00,12.66,12.76,12.66,12.76,839100.0,9.7693,9.8465,9.7693,9.8465,839100.0
2009-10-02 12:30:00,12.76,12.76,12.72,12.75,1063900.0,9.8465,9.8465,9.8156,9.8388,1063900.0
2009-10-02 13:00:00,12.74,12.76,12.74,12.75,844100.0,9.8311,9.8465,9.8311,9.8388,844100.0
2009-10-02 13:30:00,12.75,12.76,12.74,12.76,509700.0,9.8388,9.8465,9.8311,9.8465,509700.0
2009-10-02 14:00:00,12.75,12.76,12.74,12.74,387700.0,9.8388,9.8465,9.8311,9.8311,387700.0
2009-10-02 14:30:00,12.74,12.75,12.69,12.7,842700.0,9.8311,9.8388,9.7925,9.8002,842700.0
2009-10-02 15:00:00,12.7,12.73,12.67,12.7,3312200.0,9.8002,9.8234,9.7771,9.8002,3312200.0
2009-10-02 15:30:00,12.7,12.71,12.63,12.67,3857000.0,9.8002,9.8079,9.7462,9.7771,3857000.0
2009-10-05 09:30:00,12.8,12.81,12.66,12.72,4012800.0,9.8774,9.8851,9.7693,9.8156,4012800.0
2009-10-05 10:00:00,12.72,12.74,12.54,12.65,2471600.0,9.8156,9.8311,9.6767,9.7616,2471600.0
2009-10-05 10:30:00,12.65,12.78,12.61,12.77,2076500.0,9.7616,9.8619,9.7308,9.8542,2076500.0
2009-10-05 11:00:00,12.76,12.8,12.7,12.73,2974800.0,9.8465,9.8774,9.8002,9.8234,2974800.0
2009-10-05 11:30:00,12.74,12.75,12.69,12.74,1810700.0,9.8311,9.8388,9.7925,9.8311,1810700.0
2009-10-05 12:00:00,12.74,12.75,12.72,12.73,517900.0,9.8311,9.8388,9.8156,9.8234,517900.0
2009-10-05 12:30:00,12.73,12.74,12.69,12.73,560600.0,9.8234,9.8311,9.7925,9.8234,560600.0
2009-10-05 13:00:00,12.73,12.76,12.73,12.76,717900.0,9.8234,9.8465,9.8234,9.8465,717900.0
2009-10-05 13:30:00,12.76,12.77,12.72,12.72,944700.0,9.8465,9.8542,9.8156,9.8156,944700.0
2009-10-05 14:00:00,12.73,12.74,12.7,12.73,903600.0,9.8234,9.8311,9.8002,9.8234,903600.0
2009-10-05 14:30:00,12.73,12.81,12.73,12.79,3625700.0,9.8234,9.8851,9.8234,9.8697,3625700.0
2009-10-05 15:00:00,12.78,12.81,12.75,12.81,2035100.0,9.8619,9.8851,9.8388,9.8851,2035100.0
2009-10-05 15:30:00,12.8,12.81,12.73,12.76,4668800.0,9.8774,9.8851,9.8234,9.8465,4668800.0
2009-10-06 09:30:00,12.93,13.2,12.92,13.12,4084200.0,9.9777,10.186,9.97,10.1243,4084200.0
2009-10-06 10:00:00,13.12,13.17,13.08,13.08,1929900.0,10.1243,10.1629,10.0934,10.0934,1929900.0
2009-10-06 10:30:00,13.08,13.15,13.06,13.13,1394400.0,10.0934,10.1475,10.078,10.132,1394400.0
2009-10-06 11:00:00,13.13,13.25,13.12,13.19,1065600.0,10.132,10.2246,10.1243,10.1783,1065600.0
2009-10-06 11:30:00,13.19,13.22,13.16,13.19,705300.0,10.1783,10.2015,10.1552,10.1783,705300.0
2009-10-06 12:00:00,13.19,13.24,13.18,13.24,606900.0,10.1783,10.2169,10.1706,10.2169,606900.0
2009-10-06 12:30:00,13.24,13.26,13.17,13.19,945500.0,10.2169,10.2323,10.1629,10.1783,945500.0
2009-10-06 13:00:00,13.19,13.2,13.11,13.17,1542900.0,10.1783,10.186,10.1166,10.1629,1542900.0
2009-10-06 13:30:00,13.18,13.19,13.1,13.11,833100.0,10.1706,10.1783,10.1089,10.1166,833100.0
2009-10-06 14:00:00,13.11,13.12,13.03,13.05,674500.0,10.1166,10.1243,10.0549,10.0703,674500.0
2009-10-06 14:30:00,13.04,13.16,13.03,13.15,1146000.0,10.0626,10.1552,10.0549,10.1475,1146000.0
2009-10-06 15:00:00,13.14,13.22,13.14,13.18,1204900.0,10.1397,10.2015,10.1397,10.1706,1204900.0
2009-10-06 15:30:00,13.18,13.19,13.11,13.15,2382300.0,10.1706,10.1783,10.1166,10.1475,2382300.0
2009-10-07 09:30:00,13.14,13.15,13.02,13.05,1660900.0,10.1397,10.1475,10.0471,10.0703,1660900.0
2009-10-07 10:00:00,13.05,13.15,13.02,13.1,991300.0,10.0703,10.1475,10.0471,10.1089,991300.0
2009-10-07 10:30:00,13.1,13.1,13.02,13.07,1070400.0,10.1089,10.1089,10.0471,10.0857,1070400.0
2009-10-07 11:00:00,13.07,13.13,13.04,13.05,1171800.0,10.0857,10.132,10.0626,10.0703,1171800.0
2009-10-07 11:30:00,13.05,13.06,12.98,12.98,1116100.0,10.0703,10.078,10.0163,10.0163,1116100.0
2009-10-07 12:00:00,12.98,13.01,12.98,13.0,734700.0,10.0163,10.0394,10.0163,10.0317,734700.0
2009-10-07 12:30:00,13.0,13.01,12.98,13.0,521500.0,10.0317,10.0394,10.0163,10.0317,521500.0
2009-10-07 13:00:00,13.01,13.01,12.93,13.0,962400.0,10.0394,10.0394,9.9777,10.0317,962400.0
2009-10-07 13:30:00,12.99,13.0,12.98,13.0,287500.0,10.024,10.0317,10.0163,10.0317,287500.0
2009-10-07 14:00:00,13.0,13.0,12.96,12.96,584800.0,10.0317,10.0317,10.0008,10.0008,584800.0
2009-10-07 14:30:00,12.96,13.0,12.96,12.98,699000.0,10.0008,10.0317,10.0008,10.0163,699000.0
2009-10-07 15:00:00,12.98,13.0,12.96,12.99,685400.0,10.0163,10.0317,10.0008,10.024,685400.0
2009-10-07 15:30:00,12.98,13.02,12.98,13.01,1502700.0,10.0163,10.0471,10.0163,10.0394,1502700.0
2009-10-08 09:30:00,13.06,13.15,12.9,12.92,2559000.0,10.078,10.1475,9.9545,9.97,2559000.0
2009-10-08 10:00:00,12.93,12.94,12.82,12.93,2241500.0,9.9777,9.9854,9.8928,9.9777,2241500.0
2009-10-08 10:30:00,12.92,12.99,12.9,12.92,1762400.0,9.97,10.024,9.9545,9.97,1762400.0
2009-10-08 11:00:00,12.92,13.06,12.86,13.05,1581100.0,9.97,10.078,9.9237,10.0703,1581100.0
2009-10-08 11:30:00,13.06,13.12,13.01,13.07,2046800.0,10.078,10.1243,10.0394,10.0857,2046800.0
2009-10-08 12:00:00,13.07,13.11,13.02,13.1,1916000.0,10.0857,10.1166,10.0471,10.1089,1916000.0
2009-10-08 12:30:00,13.11,13.14,13.05,13.05,1527800.0,10.1166,10.1397,10.0703,10.0703,1527800.0
2009-10-08 13:00:00,13.06,13.07,13.0,13.06,1230200.0,10.078,10.0857,10.0317,10.078,1230200.0
2009-10-08 13:30:00,13.06,13.07,13.01,13.07,1112600.0,10.078,10.0857,10.0394,10.0857,1112600.0
2009-10-08 14:00:00,13.07,13.07,12.98,13.03,905700.0,10.0857,10.0857,10.0163,10.0549,905700.0
2009-10-08 14:30:00,13.03,13.08,12.99,13.07,1351400.0,10.0549,10.0934,10.024,10.0857,1351400.0
2009-10-08 15:00:00,13.07,13.12,13.06,13.07,1548400.0,10.0857,10.1243,10.078,10.0857,1548400.0
2009-10-08 15:30:00,13.07,13.1,13.04,13.08,2192700.0,10.0857,10.1089,10.0626,10.0934,2192700.0
2009-10-09 09:30:00,13.04,13.13,12.97,13.11,4348800.0,10.0626,10.132,10.0086,10.1166,4348800.0
2009-10-09 10:00:00,13.11,13.12,12.97,13.02,2748500.0,10.1166,10.1243,10.0086,10.0471,2748500.0
2009-10-09 10:30:00,13.01,13.02,12.92,12.93,1967900.0,10.0394,10.0471,9.97,9.9777,1967900.0
2009-10-09 11:00:00,12.93,13.07,12.92,13.06,1809100.0,9.9777,10.0857,9.97,10.078,1809100.0
2009-10-09 11:30:00,13.06,13.1,13.05,13.08,1397600.0,10.078,10.1089,10.0703,10.0934,1397600.0
2009-10-09 12:00:00,13.07,13.07,12.98,12.99,579100.0,10.0857,10.0857,10.0163,10.024,579100.0
2009-10-09 12:30:00,13.0,13.08,12.98,13.08,366000.0,10.0317,10.0934,10.0163,10.0934,366000.0
2009-10-09 13:00:00,13.08,13.1,13.06,13.1,473300.0,10.0934,10.1089,10.078,10.1089,473300.0
2009-10-09 13:30:00,13.09,13.14,13.07,13.14,917100.0,10.1012,10.1397,10.0857,10.1397,917100.0
2009-10-09 14:00:00,13.13,13.23,13.11,13.19,2935400.0,10.132,10.2092,10.1166,10.1783,2935400.0
2009-10-09 14:30:00,13.2,13.21,13.16,13.18,976700.0,10.186,10.1938,10.1552,10.1706,976700.0
2009-10-09 15:00:00,13.18,13.23,13.18,13.22,1761200.0,10.1706,10.2092,10.1706,10.2015,1761200.0
2009-10-09 15:30:00,13.23,13.23,13.16,13.2,3818200.0,10.2092,10.2092,10.1552,10.186,3818200.0
2009-10-12 09:30:00,13.29,13.5,13.26,13.49,2238800.0,10.2555,10.4175,10.2323,10.4098,2238800.0
2009-10-12 10:00:00,13.5,13.55,13.49,13.54,1623100.0,10.4175,10.4561,10.4098,10.4484,1623100.0
2009-10-12 10:30:00,13.54,13.79,13.54,13.77,5469700.0,10.4484,10.6413,10.4484,10.6259,5469700.0
2009-10-12 11:00:00,13.77,13.85,13.71,13.81,3820400.0,10.6259,10.6876,10.5796,10.6568,3820400.0
2009-10-12 11:30:00,13.81,13.81,13.77,13.8,2190500.0,10.6568,10.6568,10.6259,10.649,2190500.0
2009-10-12 12:00:00,13.8,13.83,13.78,13.82,1742400.0,10.649,10.6722,10.6336,10.6645,1742400.0
2009-10-12 12:30:00,13.81,13.82,13.75,13.79,963000.0,10.6568,10.6645,10.6105,10.6413,963000.0
2009-10-12 13:00:00,13.79,13.8,13.76,13.77,533100.0,10.6413,10.649,10.6182,10.6259,533100.0
2009-10-12 13:30:00,13.77,13.8,13.75,13.77,1130400.0,10.6259,10.649,10.6105,10.6259,1130400.0
2009-10-12 14:00:00,13.77,13.79,13.61,13.64,3310600.0,10.6259,10.6413,10.5024,10.5256,3310600.0
2009-10-12 14:30:00,13.64,13.65,13.56,13.63,2256800.0,10.5256,10.5333,10.4638,10.5179,2256800.0
2009-10-12 15:00:00,13.62,13.67,13.6,13.6,1390200.0,10.5101,10.5487,10.4947,10.4947,1390200.0
2009-10-12 15:30:00,13.61,13.65,13.6,13.62,3151800.0,10.5024,10.5333,10.4947,10.5101,3151800.0
2009-10-13 09:30:00,13.69,13.7,13.49,13.51,2456300.0,10.5642,10.5719,10.4098,10.4253,2456300.0
2009-10-13 10:00:00,13.51,13.58,13.46,13.5,1438300.0,10.4253,10.4793,10.3867,10.4175,1438300.0
2009-10-13 10:30:00,13.5,13.53,13.46,13.49,1026600.0,10.4175,10.4407,10.3867,10.4098,1026600.0
2009-10-13 11:00:00,13.49,13.53,13.48,13.53,1370700.0,10.4098,10.4407,10.4021,10.4407,1370700.0
2009-10-13 11:30:00,13.53,13.64,13.5,13.6,1834700.0,10.4407,10.5256,10.4175,10.4947,1834700.0
2009-10-13 12:00:00,13.59,13.6,13.51,13.51,855700.0,10.487,10.4947,10.4253,10.4253,855700.0
2009-10-13 12:30:00,13.51,13.52,13.48,13.48,849600.0,10.4253,10.433,10.4021,10.4021,849600.0
2009-10-13 13:00:00,13.49,13.51,13.47,13.5,570700.0,10.4098,10.4253,10.3944,10.4175,570700.0
2009-10-13 13:30:00,13.5,13.51,13.47,13.51,954300.0,10.4175,10.4253,10.3944,10.4253,954300.0
2009-10-13 14:00:00,13.5,13.51,13.45,13.49,1308400.0,10.4175,10.4253,10.379,10.4098,1308400.0
2009-10-13 14:30:00,13.48,13.49,13.41,13.43,1340500.0,10.4021,10.4098,10.3481,10.3635,1340500.0
2009-10-13 15:00:00,13.43,13.47,13.41,13.44,1147300.0,10.3635,10.3944,10.3481,10.3712,1147300.0
2009-10-13 15:30:00,13.44,13.46,13.4,13.45,2942300.0,10.3712,10.3867,10.3404,10.379,2942300.0
2009-10-14 09:30:00,13.75,13.75,13.51,13.59,5276100.0,10.6105,10.6105,10.4253,10.487,5276100.0
2009-10-14 10:00:00,13.58,13.68,13.52,13.54,3188000.0,10.4793,10.5564,10.433,10.4484,3188000.0
2009-10-14 10:30:00,13.54,13.55,13.47,13.48,1615900.0,10.4484,10.4561,10.3944,10.4021,1615900.0
2009-10-14 11:00:00,13.48,13.58,13.48,13.54,1286600.0,10.4021,10.4793,10.4021,10.4484,1286600.0
2009-10-14 11:30:00,13.55,13.58,13.52,13.54,1408700.0,10.4561,10.4793,10.433,10.4484,1408700.0
2009-10-14 12:00:00,13.55,13.55,13.49,13.51,1436300.0,10.4561,10.4561,10.4098,10.4253,1436300.0
2009-10-14 12:30:00,13.51,13.53,13.41,13.53,1767300.0,10.4253,10.4407,10.3481,10.4407,1767300.0
2009-10-14 13:00:00,13.53,13.62,13.51,13.52,1721500.0,10.4407,10.5101,10.4253,10.433,1721500.0
2009-10-14 13:30:00,13.52,13.54,13.51,13.53,569800.0,10.433,10.4484,10.4253,10.4407,569800.0
2009-10-14 14:00:00,13.53,13.59,13.51,13.58,1072800.0,10.4407,10.487,10.4253,10.4793,1072800.0
2009-10-14 14:30:00,13.58,13.67,13.57,13.65,1984100.0,10.4793,10.5487,10.4716,10.5333,1984100.0
2009-10-14 15:00:00,13.65,13.75,13.65,13.74,2770100.0,10.5333,10.6105,10.5333,10.6027,2770100.0
2009-10-14 15:30:00,13.75,13.75,13.68,13.72,4582900.0,10.6105,10.6105,10.5564,10.5873,4582900.0
2009-10-15 09:30:00,13.68,13.75,13.61,13.67,2295500.0,10.5564,10.6105,10.5024,10.5487,2295500.0
2009-10-15 10:00:00,13.67,13.68,13.55,13.56,1958000.0,10.5487,10.5564,10.4561,10.4638,1958000.0
2009-10-15 10:30:00,13.56,13.6,13.5,13.6,1480800.0,10.4638,10.4947,10.4175,10.4947,1480800.0
2009-10-15 11:00:00,13.6,13.62,13.53,13.53,1365500.0,10.4947,10.5101,10.4407,10.4407,1365500.0
2009-10-15 11:30:00,13.53,13.55,13.51,13.51,559200.0,10.4407,10.4561,10.4253,10.4253,559200.0
2009-10-15 12:00:00,13.52,13.6,13.51,13.57,482400.0,10.433,10.4947,10.4253,10.4716,482400.0
2009-10-15 12:30:00,13.57,13.57,13.52,13.54,791500.0,10.4716,10.4716,10.433,10.4484,791500.0
2009-10-15 13:00:00,13.54,13.55,13.5,13.51,344600.0,10.4484,10.4561,10.4175,10.4253,344600.0
2009-10-15 13:30:00,13.5,13.54,13.5,13.54,307900.0,10.4175,10.4484,10.4175,10.4484,307900.0
2009-10-15 14:00:00,13.54,13.58,13.53,13.53,424400.0,10.4484,10.4793,10.4407,10.4407,424400.0
2009-10-15 14:30:00,13.53,13.65,13.53,13.61,1543100.0,10.4407,10.5333,10.4407,10.5024,1543100.0
2009-10-15 15:00:00,13.61,13.63,13.6,13.61,775900.0,10.5024,10.5179,10.4947,10.5024,775900.0
2009-10-15 15:30:00,13.61,13.62,13.56,13.61,2051600.0,10.5024,10.5101,10.4638,10.5024,2051600.0
2009-10-16 09:30:00,13.41,13.51,13.33,13.37,2810800.0,10.3481,10.4253,10.2864,10.3172,2810800.0
2009-10-16 10:00:00,13.37,13.37,13.25,13.28,2355100.0,10.3172,10.3172,10.2246,10.2478,2355100.0
2009-10-16 10:30:00,13.27,13.31,13.2,13.26,924800.0,10.2401,10.2709,10.186,10.2323,924800.0
2009-10-16 11:00:00,13.27,13.27,13.2,13.23,684600.0,10.2401,10.2401,10.186,10.2092,684600.0
2009-10-16 11:30:00,13.23,13.24,13.14,13.17,1205600.0,10.2092,10.2169,10.1397,10.1629,1205600.0
2009-10-16 12:00:00,13.18,13.25,13.16,13.22,1465900.0,10.1706,10.2246,10.1552,10.2015,1465900.0
2009-10-16 12:30:00,13.22,13.29,13.22,13.28,594100.0,10.2015,10.2555,10.2015,10.2478,594100.0
2009-10-16 13:00:00,13.28,13.38,13.27,13.38,641200.0,10.2478,10.3249,10.2401,10.3249,641200.0
2009-10-16 13:30:00,13.38,13.45,13.37,13.39,958900.0,10.3249,10.379,10.3172,10.3327,958900.0
2009-10-16 14:00:00,13.39,13.4,13.36,13.36,503800.0,10.3327,10.3404,10.3095,10.3095,503800.0
2009-10-16 14:30:00,13.36,13.4,13.35,13.35,298700.0,10.3095,10.3404,10.3018,10.3018,298700.0
2009-10-16 15:00:00,13.35,13.39,13.34,13.36,649200.0,10.3018,10.3327,10.2941,10.3095,649200.0
2009-10-16 15:30:00,13.36,13.41,13.35,13.4,3131900.0,10.3095,10.3481,10.3018,10.3404,3131900.0
2009-10-19 09:30:00,13.41,13.5,13.29,13.3,1722300.0,10.3481,10.4175,10.2555,10.2632,1722300.0
2009-10-19 10:00:00,13.3,13.4,13.26,13.38,1188700.0,10.2632,10.3404,10.2323,10.3249,1188700.0
2009-10-19 10:30:00,13.39,13.49,13.38,13.47,1217200.0,10.3327,10.4098,10.3249,10.3944,1217200.0
2009-10-19 11:00:00,13.47,13.55,13.45,13.53,939600.0,10.3944,10.4561,10.379,10.4407,939600.0
2009-10-19 11:30:00,13.54,13.6,13.49,13.57,1341800.0,10.4484,10.4947,10.4098,10.4716,1341800.0
2009-10-19 12:00:00,13.56,13.57,13.5,13.51,833200.0,10.4638,10.4716,10.4175,10.4253,833200.0
2009-10-19 12:30:00,13.51,13.58,13.5,13.55,662500.0,10.4253,10.4793,10.4175,10.4561,662500.0
2009-10-19 13:00:00,13.55,13.58,13.52,13.56,760000.0,10.4561,10.4793,10.433,10.4638,760000.0
2009-10-19 13:30:00,13.57,13.58,13.53,13.55,1009300.0,10.4716,10.4793,10.4407,10.4561,1009300.0
2009-10-19 14:00:00,13.54,13.59,13.54,13.55,575300.0,10.4484,10.487,10.4484,10.4561,575300.0
2009-10-19 14:30:00,13.56,13.58,13.55,13.57,853100.0,10.4638,10.4793,10.4561,10.4716,853100.0
2009-10-19 15:00:00,13.57,13.59,13.49,13.52,1745000.0,10.4716,10.487,10.4098,10.433,1745000.0
2009-10-19 15:30:00,13.52,13.54,13.47,13.54,2042500.0,10.433,10.4484,10.3944,10.4484,2042500.0
2009-10-20 09:30:00,13.56,13.7,13.38,13.7,2534400.0,10.4638,10.5719,10.3249,10.5719,2534400.0
2009-10-20 10:00:00,13.69,13.76,13.58,13.58,1570900.0,10.5642,10.6182,10.4793,10.4793,1570900.0
2009-10-20 10:30:00,13.59,13.7,13.56,13.68,871400.0,10.487,10.5719,10.4638,10.5564,871400.0
2009-10-20 11:00:00,13.68,13.68,13.58,13.6,812600.0,10.5564,10.5564,10.4793,10.4947,812600.0
2009-10-20 11:30:00,13.61,13.62,13.48,13.51,1212700.0,10.5024,10.5101,10.4021,10.4253,1212700.0
2009-10-20 12:00:00,13.52,13.52,13.41,13.43,838300.0,10.433,10.433,10.3481,10.3635,838300.0
2009-10-20 12:30:00,13.43,13.51,13.38,13.47,981300.0,10.3635,10.4253,10.3249,10.3944,981300.0
2009-10-20 13:00:00,13.46,13.52,13.45,13.49,579700.0,10.3867,10.433,10.379,10.4098,579700.0
2009-10-20 13:30:00,13.5,13.52,13.45,13.47,509700.0,10.4175,10.433,10.379,10.3944,509700.0
2009-10-20 14:00:00,13.46,13.49,13.41,13.42,677800.0,10.3867,10.4098,10.3481,10.3558,677800.0
2009-10-20 14:30:00,13.42,13.47,13.4,13.45,498900.0,10.3558,10.3944,10.3404,10.379,498900.0
2009-10-20 15:00:00,13.45,13.46,13.4,13.43,1114200.0,10.379,10.3867,10.3404,10.3635,1114200.0
2009-10-20 15:30:00,13.43,13.48,13.43,13.47,1085000.0,10.3635,10.4021,10.3635,10.3944,1085000.0
2009-10-21 09:30:00,13.41,13.64,13.4,13.58,1815100.0,10.3481,10.5256,10.3404,10.4793,1815100.0
2009-10-21 10:00:00,13.57,13.67,13.56,13.61,2065000.0,10.4716,10.5487,10.4638,10.5024,2065000.0
2009-10-21 10:30:00,13.61,13.61,13.4,13.42,1712300.0,10.5024,10.5024,10.3404,10.3558,1712300.0
2009-10-21 11:00:00,13.42,13.43,13.32,13.37,1285300.0,10.3558,10.3635,10.2786,10.3172,1285300.0
2009-10-21 11:30:00,13.37,13.4,13.32,13.38,1113200.0,10.3172,10.3404,10.2786,10.3249,1113200.0
2009-10-21 12:00:00,13.38,13.45,13.38,13.43,1335600.0,10.3249,10.379,10.3249,10.3635,1335600.0
2009-10-21 12:30:00,13.44,13.44,13.38,13.4,806300.0,10.3712,10.3712,10.3249,10.3404,806300.0
2009-10-21 13:00:00,13.39,13.4,13.31,13.32,581300.0,10.3327,10.3404,10.2709,10.2786,581300.0
2009-10-21 13:30:00,13.31,13.33,13.29,13.33,1099300.0,10.2709,10.2864,10.2555,10.2864,1099300.0
2009-10-21 14:00:00,13.32,13.38,13.29,13.32,1005400.0,10.2786,10.3249,10.2555,10.2786,1005400.0
2009-10-21 14:30:00,13.32,13.34,13.29,13.32,681100.0,10.2786,10.2941,10.2555,10.2786,681100.0
2009-10-21 15:00:00,13.32,13.33,13.23,13.24,1460200.0,10.2786,10.2864,10.2092,10.2169,1460200.0
2009-10-21 15:30:00,13.25,13.25,13.08,13.12,5069000.0,10.2246,10.2246,10.0934,10.1243,5069000.0
2009-10-22 09:30:00,13.14,13.19,13.01,13.09,2422100.0,10.1397,10.1783,10.0394,10.1012,2422100.0
2009-10-22 10:00:00,13.09,13.12,13.03,13.12,1463000.0,10.1012,10.1243,10.0549,10.1243,1463000.0
2009-10-22 10:30:00,13.11,13.18,13.08,13.14,2414300.0,10.1166,10.1706,10.0934,10.1397,2414300.0
2009-10-22 11:00:00,13.14,13.14,13.05,13.07,1060500.0,10.1397,10.1397,10.0703,10.0857,1060500.0
2009-10-22 11:30:00,13.06,13.16,13.05,13.06,983800.0,10.078,10.1552,10.0703,10.078,983800.0
2009-10-22 12:00:00,13.06,13.11,13.05,13.09,568800.0,10.078,10.1166,10.0703,10.1012,568800.0
2009-10-22 12:30:00,13.1,13.13,13.09,13.11,624800.0,10.1089,10.132,10.1012,10.1166,624800.0
2009-10-22 13:00:00,13.11,13.12,13.09,13.1,521000.0,10.1166,10.1243,10.1012,10.1089,521000.0
2009-10-22 13:30:00,13.1,13.14,13.06,13.14,930600.0,10.1089,10.1397,10.078,10.1397,930600.0
2009-10-22 14:00:00,13.14,13.27,13.13,13.26,2148100.0,10.1397,10.2401,10.132,10.2323,2148100.0
2009-10-22 14:30:00,13.27,13.28,13.22,13.25,1167100.0,10.2401,10.2478,10.2015,10.2246,1167100.0
2009-10-22 15:00:00,13.26,13.28,13.23,13.25,1277000.0,10.2323,10.2478,10.2092,10.2246,1277000.0
2009-10-22 15:30:00,13.25,13.25,13.21,13.23,2027800.0,10.2246,10.2246,10.1938,10.2092,2027800.0
2009-10-23 09:30:00,13.24,13.25,13.01,13.06,2465800.0,10.2169,10.2246,10.0394,10.078,2465800.0
2009-10-23 10:00:00,13.06,13.11,13.0,13.04,2575400.0,10.078,10.1166,10.0317,10.0626,2575400.0
2009-10-23 10:30:00,13.03,13.04,12.98,13.0,1272900.0,10.0549,10.0626,10.0163,10.0317,1272900.0
2009-10-23 11:00:00,13.0,13.05,12.96,13.0,1343300.0,10.0317,10.0703,10.0008,10.0317,1343300.0
2009-10-23 11:30:00,13.0,13.02,12.98,13.01,577900.0,10.0317,10.0471,10.0163,10.0394,577900.0
2009-10-23 12:00:00,13.01,13.03,12.96,12.96,579800.0,10.0394,10.0549,10.0008,10.0008,579800.0
2009-10-23 12:30:00,12.96,12.97,12.94,12.95,866200.0,10.0008,10.0086,9.9854,9.9931,866200.0
2009-10-23 13:00:00,12.95,12.96,12.9,12.9,1233300.0,9.9931,10.0008,9.9545,9.9545,1233300.0
2009-10-23 13:30:00,12.9,12.91,12.8,12.85,1763700.0,9.9545,9.9623,9.8774,9.916,1763700.0
2009-10-23 14:00:00,12.84,12.96,12.83,12.94,1051300.0,9.9082,10.0008,9.9005,9.9854,1051300.0
2009-10-23 14:30:00,12.93,12.98,12.91,12.97,711500.0,9.9777,10.0163,9.9623,10.0086,711500.0
2009-10-23 15:00:00,12.98,12.98,12.93,12.95,1101700.0,10.0163,10.0163,9.9777,9.9931,1101700.0
2009-10-23 15:30:00,12.95,12.98,12.9,12.95,2110300.0,9.9931,10.0163,9.9545,9.9931,2110300.0
2009-10-26 09:30:00,12.97,13.19,12.96,13.15,1701300.0,10.0086,10.1783,10.0008,10.1475,1701300.0
2009-10-26 10:00:00,13.16,13.23,13.15,13.18,1511000.0,10.1552,10.2092,10.1475,10.1706,1511000.0
2009-10-26 10:30:00,13.17,13.22,13.13,13.18,1296200.0,10.1629,10.2015,10.132,10.1706,1296200.0
2009-10-26 11:00:00,13.17,13.24,13.13,13.13,1035700.0,10.1629,10.2169,10.132,10.132,1035700.0
2009-10-26 11:30:00,13.13,13.14,12.9,12.9,2570500.0,10.132,10.1397,9.9545,9.9545,2570500.0
2009-10-26 12:00:00,12.9,13.01,12.85,12.94,2015400.0,9.9545,10.0394,9.916,9.9854,2015400.0
2009-10-26 12:30:00,12.94,12.96,12.89,12.93,630900.0,9.9854,10.0008,9.9468,9.9777,630900.0
2009-10-26 13:00:00,12.93,12.94,12.9,12.9,743500.0,9.9777,9.9854,9.9545,9.9545,743500.0
2009-10-26 13:30:00,12.91,12.94,12.9,12.91,633700.0,9.9623,9.9854,9.9545,9.9623,633700.0
2009-10-26 14:00:00,12.92,12.93,12.89,12.91,593800.0,9.97,9.9777,9.9468,9.9623,593800.0
2009-10-26 14:30:00,12.91,12.92,12.88,12.89,1048900.0,9.9623,9.97,9.9391,9.9468,1048900.0
2009-10-26 15:00:00,12.89,12.92,12.88,12.89,1808500.0,9.9468,9.97,9.9391,9.9468,1808500.0
2009-10-26 15:30:00,12.89,12.98,12.88,12.94,2565500.0,9.9468,10.0163,9.9391,9.9854,2565500.0
2009-10-27 09:30:00,12.92,13.13,12.9,12.97,1368500.0,9.97,10.132,9.9545,10.0086,1368500.0
2009-10-27 10:00:00,12.96,12.97,12.81,12.9,1835000.0,10.0008,10.0086,9.8851,9.9545,1835000.0
2009-10-27 10:30:00,12.91,12.99,12.85,12.88,1218400.0,9.9623,10.024,9.916,9.9391,1218400.0
2009-10-27 11:00:00,12.89,12.92,12.85,12.88,1612700.0,9.9468,9.97,9.916,9.9391,1612700.0
2009-10-27 11:30:00,12.88,12.88,12.82,12.83,886900.0,9.9391,9.9391,9.8928,9.9005,886900.0
2009-10-27 12:00:00,12.84,12.84,12.75,12.76,735300.0,9.9082,9.9082,9.8388,9.8465,735300.0
2009-10-27 12:30:00,12.76,12.79,12.74,12.74,699700.0,9.8465,9.8697,9.8311,9.8311,699700.0
2009-10-27 13:00:00,12.74,12.76,12.64,12.64,915700.0,9.8311,9.8465,9.7539,9.7539,915700.0
2009-10-27 13:30:00,12.64,12.69,12.6,12.65,718700.0,9.7539,9.7925,9.723,9.7616,718700.0
2009-10-27 14:00:00,12.65,12.71,12.65,12.71,530800.0,9.7616,9.8079,9.7616,9.8079,530800.0
2009-10-27 14:30:00,12.7,12.72,12.65,12.72,787300.0,9.8002,9.8156,9.7616,9.8156,787300.0
2009-10-27 15:00:00,12.71,12.72,12.65,12.67,1152800.0,9.8079,9.8156,9.7616,9.7771,1152800.0
2009-10-27 15:30:00,12.67,12.69,12.62,12.62,2419100.0,9.7771,9.7925,9.7385,9.7385,2419100.0
2009-10-28 09:30:00,12.57,12.74,12.51,12.61,1643200.0,9.6999,9.8311,9.6536,9.7308,1643200.0
2009-10-28 10:00:00,12.61,12.7,12.59,12.69,1503300.0,9.7308,9.8002,9.7153,9.7925,1503300.0
2009-10-28 10:30:00,12.7,12.7,12.55,12.58,1584600.0,9.8002,9.8002,9.6845,9.7076,1584600.0
2009-10-28 11:00:00,12.57,12.64,12.55,12.64,1010100.0,9.6999,9.7539,9.6845,9.7539,1010100.0
2009-10-28 11:30:00,12.63,12.71,12.61,12.71,1109000.0,9.7462,9.8079,9.7308,9.8079,1109000.0
2009-10-28 12:00:00,12.7,12.7,12.53,12.54,1039300.0,9.8002,9.8002,9.669,9.6767,1039300.0
2009-10-28 12:30:00,12.54,12.55,12.4,12.41,1087000.0,9.6767,9.6845,9.5687,9.5764,1087000.0
2009-10-28 13:00:00,12.4,12.5,12.39,12.49,1034300.0,9.5687,9.6459,9.561,9.6382,1034300.0
2009-10-28 13:30:00,12.49,12.52,12.47,12.47,913600.0,9.6382,9.6613,9.6227,9.6227,913600.0
2009-10-28 14:00:00,12.47,12.49,11.48,12.45,1175100.0,9.6227,9.6382,8.8588,9.6073,1175100.0
2009-10-28 14:30:00,12.44,12.48,12.4,12.42,1027800.0,9.5996,9.6304,9.5687,9.5841,1027800.0
2009-10-28 15:00:00,12.41,12.45,12.39,12.4,1233200.0,9.5764,9.6073,9.561,9.5687,1233200.0
2009-10-28 15:30:00,12.39,12.4,12.34,12.38,1975800.0,9.561,9.5687,9.5224,9.5533,1975800.0
2009-10-29 09:30:00,12.42,12.56,12.4,12.48,1368400.0,9.5841,9.6922,9.5687,9.6304,1368400.0
2009-10-29 10:00:00,12.48,12.65,12.47,12.6,1677000.0,9.6304,9.7616,9.6227,9.723,1677000.0
2009-10-29 10:30:00,12.6,12.65,12.57,12.64,940400.0,9.723,9.7616,9.6999,9.7539,940400.0
2009-10-29 11:00:00,12.65,12.67,12.6,12.6,1167200.0,9.7616,9.7771,9.723,9.723,1167200.0
2009-10-29 11:30:00,12.61,12.65,12.6,12.65,574500.0,9.7308,9.7616,9.723,9.7616,574500.0
2009-10-29 12:00:00,12.65,12.67,12.61,12.62,627900.0,9.7616,9.7771,9.7308,9.7385,627900.0
2009-10-29 12:30:00,12.62,12.65,12.6,12.61,704700.0,9.7385,9.7616,9.723,9.7308,704700.0
2009-10-29 13:00:00,12.61,12.67,12.6,12.64,1068500.0,9.7308,9.7771,9.723,9.7539,1068500.0
2009-10-29 13:30:00,12.64,12.69,12.61,12.66,817000.0,9.7539,9.7925,9.7308,9.7693,817000.0
2009-10-29 14:00:00,12.66,12.7,12.66,12.67,737000.0,9.7693,9.8002,9.7693,9.7771,737000.0
2009-10-29 14:30:00,12.67,12.73,12.66,12.7,585700.0,9.7771,9.8234,9.7693,9.8002,585700.0
2009-10-29 15:00:00,12.7,12.76,12.7,12.73,1185100.0,9.8002,9.8465,9.8002,9.8234,1185100.0
2009-10-29 15:30:00,12.73,12.77,12.71,12.74,3155500.0,9.8234,9.8542,9.8079,9.8311,3155500.0
2009-10-30 09:30:00,12.72,12.73,12.56,12.64,1825700.0,9.8156,9.8234,9.6922,9.7539,1825700.0
2009-10-30 10:00:00,12.64,12.68,12.56,12.57,1036800.0,9.7539,9.7848,9.6922,9.6999,1036800.0
2009-10-30 10:30:00,12.57,12.58,12.5,12.55,931500.0,9.6999,9.7076,9.6459,9.6845,931500.0
2009-10-30 11:00:00,12.56,12.58,12.47,12.51,912800.0,9.6922,9.7076,9.6227,9.6536,912800.0
2009-10-30 11:30:00,12.51,12.52,12.29,12.35,1620000.0,9.6536,9.6613,9.4838,9.5301,1620000.0
2009-10-30 12:00:00,12.37,12.41,12.27,12.27,1320100.0,9.5456,9.5764,9.4684,9.4684,1320100.0
2009-10-30 12:30:00,12.28,12.32,12.18,12.18,1853800.0,9.4761,9.507,9.3989,9.3989,1853800.0
2009-10-30 13:00:00,12.19,12.29,12.19,12.24,1179300.0,9.4067,9.4838,9.4067,9.4452,1179300.0
2009-10-30 13:30:00,12.25,12.26,12.16,12.19,1000800.0,9.453,9.4607,9.3835,9.4067,1000800.0
2009-10-30 14:00:00,12.19,12.3,12.19,12.24,1136400.0,9.4067,9.4915,9.4067,9.4452,1136400.0
2009-10-30 14:30:00,12.24,12.28,12.19,12.25,973600.0,9.4452,9.4761,9.4067,9.453,973600.0
2009-10-30 15:00:00,12.26,12.27,12.18,12.24,1148300.0,9.4607,9.4684,9.3989,9.4452,1148300.0
2009-10-30 15:30:00,12.24,12.32,12.2,12.2,2786300.0,9.4452,9.507,9.4144,9.4144,2786300.0
2009-11-02 09:30:00,12.23,12.37,12.13,12.34,1910600.0,9.4375,9.5456,9.3604,9.5224,1910600.0
2009-11-02 10:00:00,12.35,12.47,12.34,12.44,1603200.0,9.5301,9.6227,9.5224,9.5996,1603200.0
2009-11-02 10:30:00,12.44,12.47,12.36,12.37,1300400.0,9.5996,9.6227,9.5378,9.5456,1300400.0
2009-11-02 11:00:00,12.36,12.47,12.34,12.43,1390000.0,9.5378,9.6227,9.5224,9.5919,1390000.0
2009-11-02 11:30:00,12.43,12.47,12.4,12.42,963000.0,9.5919,9.6227,9.5687,9.5841,963000.0
2009-11-02 12:00:00,12.42,12.44,12.35,12.38,463000.0,9.5841,9.5996,9.5301,9.5533,463000.0
2009-11-02 12:30:00,12.39,12.4,12.18,12.18,975900.0,9.561,9.5687,9.3989,9.3989,975900.0
2009-11-02 13:00:00,12.18,12.26,12.16,12.23,993600.0,9.3989,9.4607,9.3835,9.4375,993600.0
2009-11-02 13:30:00,12.22,12.22,12.12,12.13,963900.0,9.4298,9.4298,9.3526,9.3604,963900.0
2009-11-02 14:00:00,12.14,12.24,12.1,12.24,1084100.0,9.3681,9.4452,9.3372,9.4452,1084100.0
2009-11-02 14:30:00,12.24,12.27,12.2,12.24,1209800.0,9.4452,9.4684,9.4144,9.4452,1209800.0
2009-11-02 15:00:00,12.24,12.28,12.18,12.23,1645400.0,9.4452,9.4761,9.3989,9.4375,1645400.0
2009-11-02 15:30:00,12.23,12.31,12.22,12.3,1568000.0,9.4375,9.4993,9.4298,9.4915,1568000.0
2009-11-03 09:30:00,12.08,12.1,11.88,11.99,2148700.0,9.3218,9.3372,9.1674,9.2523,2148700.0
2009-11-03 10:00:00,11.99,12.09,11.91,11.97,2201500.0,9.2523,9.3295,9.1906,9.2369,2201500.0
2009-11-03 10:30:00,11.97,12.05,11.96,11.96,959000.0,9.2369,9.2986,9.2292,9.2292,959000.0
2009-11-03 11:00:00,11.96,12.05,11.88,11.91,1601100.0,9.2292,9.2986,9.1674,9.1906,1601100.0
2009-11-03 11:30:00,11.92,11.93,11.83,11.89,1527200.0,9.1983,9.206,9.1289,9.1752,1527200.0
2009-11-03 12:00:00,11.9,11.9,11.83,11.87,2035400.0,9.1829,9.1829,9.1289,9.1597,2035400.0
2009-11-03 12:30:00,11.87,11.95,11.86,11.9,2016500.0,9.1597,9.2215,9.152,9.1829,2016500.0
2009-11-03 13:00:00,11.9,11.92,11.87,11.89,1676400.0,9.1829,9.1983,9.1597,9.1752,1676400.0
2009-11-03 13:30:00,11.89,11.91,11.87,11.9,959900.0,9.1752,9.1906,9.1597,9.1829,959900.0
2009-11-03 14:00:00,11.9,11.91,11.87,11.88,1545000.0,9.1829,9.1906,9.1597,9.1674,1545000.0
2009-11-03 14:30:00,11.88,11.9,11.8,11.82,2359500.0,9.1674,9.1829,9.1057,9.1211,2359500.0
2009-11-03 15:00:00,11.81,11.85,11.78,11.8,2744700.0,9.1134,9.1443,9.0903,9.1057,2744700.0
2009-11-03 15:30:00,11.8,11.92,11.8,11.89,7321400.0,9.1057,9.1983,9.1057,9.1752,7321400.0
2009-11-04 09:30:00,12.08,12.12,11.95,12.07,2895600.0,9.3218,9.3526,9.2215,9.3141,2895600.0
2009-11-04 10:00:00,12.07,12.15,12.04,12.13,2696800.0,9.3141,9.3758,9.2909,9.3604,2696800.0
2009-11-04 10:30:00,12.14,12.15,12.08,12.14,1268800.0,9.3681,9.3758,9.3218,9.3681,1268800.0
2009-11-04 11:00:00,12.14,12.14,12.08,12.08,866900.0,9.3681,9.3681,9.3218,9.3218,866900.0
2009-11-04 11:30:00,12.08,12.09,12.01,12.05,582100.0,9.3218,9.3295,9.2678,9.2986,582100.0
2009-11-04 12:00:00,12.05,12.09,12.03,12.06,770000.0,9.2986,9.3295,9.2832,9.3063,770000.0
2009-11-04 12:30:00,12.06,12.1,12.05,12.08,453500.0,9.3063,9.3372,9.2986,9.3218,453500.0
2009-11-04 13:00:00,12.08,12.09,12.02,12.05,683200.0,9.3218,9.3295,9.2755,9.2986,683200.0
2009-11-04 13:30:00,12.05,12.07,11.99,12.06,1244900.0,9.2986,9.3141,9.2523,9.3063,1244900.0
2009-11-04 14:00:00,12.06,12.1,12.01,12.02,1800400.0,9.3063,9.3372,9.2678,9.2755,1800400.0
2009-11-04 14:30:00,12.02,12.14,12.01,12.09,1811500.0,9.2755,9.3681,9.2678,9.3295,1811500.0
2009-11-04 15:00:00,12.09,12.12,12.04,12.06,1722000.0,9.3295,9.3526,9.2909,9.3063,1722000.0
2009-11-04 15:30:00,12.06,12.07,11.93,11.94,3906500.0,9.3063,9.3141,9.206,9.2137,3906500.0
2009-11-05 09:30:00,12.12,12.3,12.1,12.29,2155000.0,9.3526,9.4915,9.3372,9.4838,2155000.0
2009-11-05 10:00:00,12.29,12.32,12.25,12.29,1633100.0,9.4838,9.507,9.453,9.4838,1633100.0
2009-11-05 10:30:00,12.29,12.43,12.28,12.4,1483000.0,9.4838,9.5919,9.4761,9.5687,1483000.0
2009-11-05 11:00:00,12.41,12.41,12.34,12.36,1239100.0,9.5764,9.5764,9.5224,9.5378,1239100.0
2009-11-05 11:30:00,12.37,12.37,12.26,12.3,1113400.0,9.5456,9.5456,9.4607,9.4915,1113400.0
2009-11-05 12:00:00,12.3,12.42,12.29,12.35,577900.0,9.4915,9.5841,9.4838,9.5301,577900.0
2009-11-05 12:30:00,12.35,12.39,12.33,12.36,613800.0,9.5301,9.561,9.5147,9.5378,613800.0
2009-11-05 13:00:00,12.37,12.42,12.33,12.39,887700.0,9.5456,9.5841,9.5147,9.561,887700.0
2009-11-05 13:30:00,12.4,12.44,12.36,12.39,676900.0,9.5687,9.5996,9.5378,9.561,676900.0
2009-11-05 14:00:00,12.39,12.41,12.36,12.38,850500.0,9.561,9.5764,9.5378,9.5533,850500.0
2009-11-05 14:30:00,12.39,12.42,12.35,12.41,825500.0,9.561,9.5841,9.5301,9.5764,825500.0
2009-11-05 15:00:00,12.41,12.44,12.39,12.41,973100.0,9.5764,9.5996,9.561,9.5764,973100.0
2009-11-05 15:30:00,12.41,12.41,12.35,12.4,1965500.0,9.5764,9.5764,9.5301,9.5687,1965500.0
2009-11-06 09:30:00,12.38,12.58,12.25,12.49,1669700.0,9.5533,9.7076,9.453,9.6382,1669700.0
2009-11-06 10:00:00,12.49,12.52,12.33,12.33,1013500.0,9.6382,9.6613,9.5147,9.5147,1013500.0
2009-11-06 10:30:00,12.34,12.43,12.31,12.42,949800.0,9.5224,9.5919,9.4993,9.5841,949800.0
2009-11-06 11:00:00,12.41,12.47,12.39,12.44,746900.0,9.5764,9.6227,9.561,9.5996,746900.0
2009-11-06 11:30:00,12.45,12.47,12.4,12.4,559900.0,9.6073,9.6227,9.5687,9.5687,559900.0
2009-11-06 12:00:00,12.41,12.47,12.4,12.45,399900.0,9.5764,9.6227,9.5687,9.6073,399900.0
2009-11-06 12:30:00,12.45,12.48,12.42,12.42,1062900.0,9.6073,9.6304,9.5841,9.5841,1062900.0
2009-11-06 13:00:00,12.43,12.45,12.39,12.41,411100.0,9.5919,9.6073,9.561,9.5764,411100.0
2009-11-06 13:30:00,12.42,12.45,12.38,12.44,775500.0,9.5841,9.6073,9.5533,9.5996,775500.0
2009-11-06 14:00:00,12.44,12.47,12.41,12.45,1265200.0,9.5996,9.6227,9.5764,9.6073,1265200.0
2009-11-06 14:30:00,12.45,12.47,12.41,12.43,777700.0,9.6073,9.6227,9.5764,9.5919,777700.0
2009-11-06 15:00:00,12.43,12.45,12.4,12.43,974200.0,9.5919,9.6073,9.5687,9.5919,974200.0
2009-11-06 15:30:00,12.44,12.44,12.38,12.4,1973200.0,9.5996,9.5996,9.5533,9.5687,1973200.0
2009-11-09 09:30:00,12.65,12.88,12.57,12.84,3125800.0,9.8067,9.9851,9.7447,9.954,3125800.0
2009-11-09 10:00:00,12.84,12.9,12.79,12.8,1943200.0,9.954,10.0006,9.9153,9.923,1943200.0
2009-11-09 10:30:00,12.8,12.91,12.78,12.87,1730400.0,9.923,10.0083,9.9075,9.9773,1730400.0
2009-11-09 11:00:00,12.88,12.88,12.82,12.86,1123800.0,9.9851,9.9851,9.9385,9.9695,1123800.0
2009-11-09 11:30:00,12.87,12.89,12.84,12.86,936100.0,9.9773,9.9928,9.954,9.9695,936100.0
2009-11-09 12:00:00,12.86,12.93,12.86,12.9,1066100.0,9.9695,10.0238,9.9695,10.0006,1066100.0
2009-11-09 12:30:00,12.9,12.96,12.89,12.96,1128800.0,10.0006,10.0471,9.9928,10.0471,1128800.0
2009-11-09 13:00:00,12.95,12.98,12.95,12.96,848500.0,10.0393,10.0626,10.0393,10.0471,848500.0
2009-11-09 13:30:00,12.97,13.04,12.96,13.01,1623800.0,10.0548,10.1091,10.0471,10.0858,1623800.0
2009-11-09 14:00:00,13.01,13.05,12.97,13.02,1087700.0,10.0858,10.1168,10.0548,10.0936,1087700.0
2009-11-09 14:30:00,13.02,13.06,13.01,13.02,851300.0,10.0936,10.1246,10.0858,10.0936,851300.0
2009-11-09 15:00:00,13.02,13.03,12.95,12.99,1641000.0,10.0936,10.1013,10.0393,10.0703,1641000.0
2009-11-09 15:30:00,12.99,13.0,12.88,12.98,3929900.0,10.0703,10.0781,9.9851,10.0626,3929900.0
2009-11-10 09:30:00,13.25,13.3,13.05,13.07,4112600.0,10.2719,10.3107,10.1168,10.1323,4112600.0
2009-11-10 10:00:00,13.07,13.08,12.99,13.07,2301600.0,10.1323,10.1401,10.0703,10.1323,2301600.0
2009-11-10 10:30:00,13.07,13.08,12.96,12.98,2458100.0,10.1323,10.1401,10.0471,10.0626,2458100.0
2009-11-10 11:00:00,12.98,13.02,12.91,12.96,1554700.0,10.0626,10.0936,10.0083,10.0471,1554700.0
2009-11-10 11:30:00,12.96,13.02,12.95,12.98,1141000.0,10.0471,10.0936,10.0393,10.0626,1141000.0
2009-11-10 12:00:00,12.98,12.99,12.94,12.94,882900.0,10.0626,10.0703,10.0316,10.0316,882900.0
2009-11-10 12:30:00,12.94,12.96,12.91,12.94,873600.0,10.0316,10.0471,10.0083,10.0316,873600.0
2009-11-10 13:00:00,12.95,12.97,12.94,12.95,502000.0,10.0393,10.0548,10.0316,10.0393,502000.0
2009-11-10 13:30:00,12.95,12.99,12.94,12.98,631300.0,10.0393,10.0703,10.0316,10.0626,631300.0
2009-11-10 14:00:00,12.97,13.04,12.96,13.0,910900.0,10.0548,10.1091,10.0471,10.0781,910900.0
2009-11-10 14:30:00,13.01,13.06,13.0,13.03,1140400.0,10.0858,10.1246,10.0781,10.1013,1140400.0
2009-11-10 15:00:00,13.04,13.07,13.01,13.05,1276100.0,10.1091,10.1323,10.0858,10.1168,1276100.0
2009-11-10 15:30:00,13.04,13.05,12.97,13.0,2161400.0,10.1091,10.1168,10.0548,10.0781,2161400.0
2009-11-11 09:30:00,13.29,13.31,13.15,13.21,4104100.0,10.3029,10.3184,10.1944,10.2409,4104100.0
2009-11-11 10:00:00,13.22,13.4,13.2,13.38,4023700.0,10.2486,10.3882,10.2331,10.3727,4023700.0
2009-11-11 10:30:00,13.38,13.41,13.25,13.28,3666100.0,10.3727,10.3959,10.2719,10.2951,3666100.0
2009-11-11 11:00:00,13.28,13.29,13.2,13.29,2185800.0,10.2951,10.3029,10.2331,10.3029,2185800.0
2009-11-11 11:30:00,13.29,13.31,13.16,13.2,1389300.0,10.3029,10.3184,10.2021,10.2331,1389300.0
2009-11-11 12:00:00,13.19,13.25,13.18,13.24,1404600.0,10.2254,10.2719,10.2176,10.2641,1404600.0
2009-11-11 12:30:00,13.24,13.28,13.16,13.18,1904900.0,10.2641,10.2951,10.2021,10.2176,1904900.0
2009-11-11 13:00:00,13.19,13.3,13.18,13.25,1312500.0,10.2254,10.3107,10.2176,10.2719,1312500.0
2009-11-11 13:30:00,13.25,13.3,13.22,13.25,1619400.0,10.2719,10.3107,10.2486,10.2719,1619400.0
2009-11-11 14:00:00,13.24,13.27,13.17,13.19,1846400.0,10.2641,10.2874,10.2099,10.2254,1846400.0
2009-11-11 14:30:00,13.19,13.22,13.16,13.17,2573500.0,10.2254,10.2486,10.2021,10.2099,2573500.0
2009-11-11 15:00:00,13.18,13.21,13.15,13.19,2341800.0,10.2176,10.2409,10.1944,10.2254,2341800.0
2009-11-11 15:30:00,13.19,13.25,13.19,13.24,3590500.0,10.2254,10.2719,10.2254,10.2641,3590500.0
2009-11-12 09:30:00,13.0,13.24,12.96,13.06,6125500.0,10.0781,10.2641,10.0471,10.1246,6125500.0
2009-11-12 10:00:00,13.06,13.06,12.78,12.87,5039700.0,10.1246,10.1246,9.9075,9.9773,5039700.0
2009-11-12 10:30:00,12.86,12.95,12.81,12.91,2272700.0,9.9695,10.0393,9.9308,10.0083,2272700.0
2009-11-12 11:00:00,12.9,12.93,12.82,12.84,1754400.0,10.0006,10.0238,9.9385,9.954,1754400.0
2009-11-12 11:30:00,12.84,12.89,12.82,12.86,968500.0,9.954,9.9928,9.9385,9.9695,968500.0
2009-11-12 12:00:00,12.87,12.89,12.84,12.87,787400.0,9.9773,9.9928,9.954,9.9773,787400.0
2009-11-12 12:30:00,12.86,12.88,12.83,12.88,681400.0,9.9695,9.9851,9.9463,9.9851,681400.0
2009-11-12 13:00:00,12.87,12.88,12.83,12.83,928900.0,9.9773,9.9851,9.9463,9.9463,928900.0
2009-11-12 13:30:00,12.83,12.85,12.81,12.82,636500.0,9.9463,9.9618,9.9308,9.9385,636500.0
2009-11-12 14:00:00,12.81,12.85,12.81,12.82,1043600.0,9.9308,9.9618,9.9308,9.9385,1043600.0
2009-11-12 14:30:00,12.82,12.85,12.81,12.84,1207400.0,9.9385,9.9618,9.9308,9.954,1207400.0
2009-11-12 15:00:00,12.84,12.87,12.81,12.83,1241700.0,9.954,9.9773,9.9308,9.9463,1241700.0
2009-11-12 15:30:00,12.83,12.83,12.8,12.82,2689900.0,9.9463,9.9463,9.923,9.9385,2689900.0
2009-11-13 09:30:00,12.88,12.93,12.68,12.72,3691000.0,9.9851,10.0238,9.83,9.861,3691000.0
2009-11-13 10:00:00,12.72,12.72,12.62,12.64,3362800.0,9.861,9.861,9.7835,9.799,3362800.0
2009-11-13 10:30:00,12.64,12.77,12.63,12.72,2288000.0,9.799,9.8998,9.7912,9.861,2288000.0
2009-11-13 11:00:00,12.72,12.77,12.71,12.77,1842400.0,9.861,9.8998,9.8533,9.8998,1842400.0
2009-11-13 11:30:00,12.76,12.79,12.7,12.74,1407000.0,9.892,9.9153,9.8455,9.8765,1407000.0
2009-11-13 12:00:00,12.73,12.87,12.73,12.86,1662100.0,9.8688,9.9773,9.8688,9.9695,1662100.0
2009-11-13 12:30:00,12.87,12.88,12.82,12.84,1305000.0,9.9773,9.9851,9.9385,9.954,1305000.0
2009-11-13 13:00:00,12.83,12.84,12.77,12.78,997400.0,9.9463,9.954,9.8998,9.9075,997400.0
2009-11-13 13:30:00,12.79,12.79,12.74,12.76,1633400.0,9.9153,9.9153,9.8765,9.892,1633400.0
2009-11-13 14:00:00,12.75,12.78,12.68,12.69,1373100.0,9.8843,9.9075,9.83,9.8378,1373100.0
2009-11-13 14:30:00,12.68,12.69,12.64,12.65,1400200.0,9.83,9.8378,9.799,9.8067,1400200.0
2009-11-13 15:00:00,12.65,12.71,12.61,12.7,2630900.0,9.8067,9.8533,9.7757,9.8455,2630900.0
2009-11-13 15:30:00,12.71,12.76,12.67,12.72,4970900.0,9.8533,9.892,9.8223,9.861,4970900.0
2009-11-16 09:30:00,12.82,12.93,12.79,12.91,2571400.0,9.9385,10.0238,9.9153,10.0083,2571400.0
2009-11-16 10:00:00,12.91,12.99,12.89,12.95,2007000.0,10.0083,10.0703,9.9928,10.0393,2007000.0
2009-11-16 10:30:00,12.95,12.97,12.9,12.94,1339000.0,10.0393,10.0548,10.0006,10.0316,1339000.0
2009-11-16 11:00:00,12.93,12.96,12.9,12.9,1712100.0,10.0238,10.0471,10.0006,10.0006,1712100.0
2009-11-16 11:30:00,12.9,12.99,12.9,12.93,1563000.0,10.0006,10.0703,10.0006,10.0238,1563000.0
2009-11-16 12:00:00,12.94,12.96,12.92,12.96,761400.0,10.0316,10.0471,10.0161,10.0471,761400.0
2009-11-16 12:30:00,12.96,12.96,12.93,12.94,728500.0,10.0471,10.0471,10.0238,10.0316,728500.0
2009-11-16 13:00:00,12.95,12.98,12.94,12.95,805900.0,10.0393,10.0626,10.0316,10.0393,805900.0
2009-11-16 13:30:00,12.94,13.04,12.94,13.03,892400.0,10.0316,10.1091,10.0316,10.1013,892400.0
2009-11-16 14:00:00,13.03,13.04,12.99,13.0,850200.0,10.1013,10.1091,10.0703,10.0781,850200.0
2009-11-16 14:30:00,12.99,13.02,12.97,12.98,1149000.0,10.0703,10.0936,10.0548,10.0626,1149000.0
2009-11-16 15:00:00,12.98,13.01,12.92,12.95,1476400.0,10.0626,10.0858,10.0161,10.0393,1476400.0
2009-11-16 15:30:00,12.96,13.06,12.95,13.05,4197200.0,10.0471,10.1246,10.0393,10.1168,4197200.0
2009-11-17 09:30:00,12.97,13.08,12.93,13.01,3068900.0,10.0548,10.1401,10.0238,10.0858,3068900.0
2009-11-17 10:00:00,13.01,13.03,12.95,12.96,1113900.0,10.0858,10.1013,10.0393,10.0471,1113900.0
2009-11-17 10:30:00,12.96,12.96,12.88,12.95,1216900.0,10.0471,10.0471,9.9851,10.0393,1216900.0
2009-11-17 11:00:00,12.95,12.96,12.86,12.91,1507500.0,10.0393,10.0471,9.9695,10.0083,1507500.0
2009-11-17 11:30:00,12.91,12.92,12.85,12.85,1111600.0,10.0083,10.0161,9.9618,9.9618,1111600.0
2009-11-17 12:00:00,12.86,12.94,12.85,12.91,584800.0,9.9695,10.0316,9.9618,10.0083,584800.0
2009-11-17 12:30:00,12.9,12.98,12.9,12.97,679800.0,10.0006,10.0626,10.0006,10.0548,679800.0
2009-11-17 13:00:00,12.97,13.05,12.96,13.01,886000.0,10.0548,10.1168,10.0471,10.0858,886000.0
2009-11-17 13:30:00,13.0,13.06,13.0,13.02,544600.0,10.0781,10.1246,10.0781,10.0936,544600.0
2009-11-17 14:00:00,13.03,13.06,13.0,13.03,655500.0,10.1013,10.1246,10.0781,10.1013,655500.0
2009-11-17 14:30:00,13.02,13.04,12.98,13.01,811900.0,10.0936,10.1091,10.0626,10.0858,811900.0
2009-11-17 15:00:00,13.01,13.02,12.98,12.98,1122700.0,10.0858,10.0936,10.0626,10.0626,1122700.0
2009-11-17 15:30:00,12.99,13.01,12.94,12.94,3013700.0,10.0703,10.0858,10.0316,10.0316,3013700.0
2009-11-18 09:30:00,12.95,12.98,12.89,12.9,3074100.0,10.0393,10.0626,9.9928,10.0006,3074100.0
2009-11-18 10:00:00,12.9,12.92,12.84,12.9,1506800.0,10.0006,10.0161,9.954,10.0006,1506800.0
2009-11-18 10:30:00,12.9,12.96,12.89,12.91,1431900.0,10.0006,10.0471,9.9928,10.0083,1431900.0
2009-11-18 11:00:00,12.91,12.94,12.86,12.87,1334700.0,10.0083,10.0316,9.9695,9.9773,1334700.0
2009-11-18 11:30:00,12.88,12.88,12.82,12.87,1088200.0,9.9851,9.9851,9.9385,9.9773,1088200.0
2009-11-18 12:00:00,12.87,12.91,12.87,12.91,262900.0,9.9773,10.0083,9.9773,10.0083,262900.0
2009-11-18 12:30:00,12.91,12.93,12.86,12.86,545700.0,10.0083,10.0238,9.9695,9.9695,545700.0
2009-11-18 13:00:00,12.87,12.87,12.8,12.83,875500.0,9.9773,9.9773,9.923,9.9463,875500.0
2009-11-18 13:30:00,12.83,12.86,12.82,12.83,351600.0,9.9463,9.9695,9.9385,9.9463,351600.0
2009-11-18 14:00:00,12.83,12.89,12.83,12.87,916100.0,9.9463,9.9928,9.9463,9.9773,916100.0
2009-11-18 14:30:00,12.86,12.87,12.82,12.84,1021100.0,9.9695,9.9773,9.9385,9.954,1021100.0
2009-11-18 15:00:00,12.84,12.89,12.84,12.86,758600.0,9.954,9.9928,9.954,9.9695,758600.0
2009-11-18 15:30:00,12.86,12.88,12.84,12.86,1474600.0,9.9695,9.9851,9.954,9.9695,1474600.0
2009-11-19 09:30:00,12.67,12.69,12.42,12.48,2759700.0,9.8223,9.8378,9.6284,9.675,2759700.0
2009-11-19 10:00:00,12.48,12.52,12.4,12.4,1422700.0,9.675,9.706,9.6129,9.6129,1422700.0
2009-11-19 10:30:00,12.4,12.45,12.37,12.38,1685200.0,9.6129,9.6517,9.5897,9.5974,1685200.0
2009-11-19 11:00:00,12.37,12.44,12.37,12.39,1013900.0,9.5897,9.6439,9.5897,9.6052,1013900.0
2009-11-19 11:30:00,12.39,12.47,12.39,12.46,900900.0,9.6052,9.6672,9.6052,9.6595,900900.0
2009-11-19 12:00:00,12.47,12.5,12.43,12.49,922500.0,9.6672,9.6905,9.6362,9.6827,922500.0
2009-11-19 12:30:00,12.49,12.49,12.41,12.43,859900.0,9.6827,9.6827,9.6207,9.6362,859900.0
2009-11-19 13:00:00,12.43,12.49,12.43,12.49,862400.0,9.6362,9.6827,9.6362,9.6827,862400.0
2009-11-19 13:30:00,12.49,12.52,12.47,12.5,689500.0,9.6827,9.706,9.6672,9.6905,689500.0
2009-11-19 14:00:00,12.51,12.51,12.46,12.47,749000.0,9.6982,9.6982,9.6595,9.6672,749000.0
2009-11-19 14:30:00,12.47,12.53,12.46,12.49,946900.0,9.6672,9.7137,9.6595,9.6827,946900.0
2009-11-19 15:00:00,12.49,12.5,12.46,12.48,956700.0,9.6827,9.6905,9.6595,9.675,956700.0
2009-11-19 15:30:00,12.49,12.53,12.46,12.48,2886400.0,9.6827,9.7137,9.6595,9.675,2886400.0
2009-11-20 09:30:00,12.38,12.42,12.28,12.39,2862900.0,9.5974,9.6284,9.5199,9.6052,2862900.0
2009-11-20 10:00:00,12.38,12.42,12.32,12.38,732900.0,9.5974,9.6284,9.5509,9.5974,732900.0
2009-11-20 10:30:00,12.38,12.38,12.34,12.34,651700.0,9.5974,9.5974,9.5664,9.5664,651700.0
2009-11-20 11:00:00,12.34,12.36,12.3,12.31,788900.0,9.5664,9.5819,9.5354,9.5432,788900.0
2009-11-20 11:30:00,12.3,12.31,12.2,12.23,5972300.0,9.5354,9.5432,9.4579,9.4812,5972300.0
2009-11-20 12:00:00,12.23,12.3,12.23,12.27,758500.0,9.4812,9.5354,9.4812,9.5122,758500.0
2009-11-20 12:30:00,12.27,12.3,12.25,12.27,873000.0,9.5122,9.5354,9.4967,9.5122,873000.0
2009-11-20 13:00:00,12.26,12.3,12.23,12.24,1187900.0,9.5044,9.5354,9.4812,9.4889,1187900.0
2009-11-20 13:30:00,12.23,12.35,12.21,12.33,1548600.0,9.4812,9.5742,9.4656,9.5587,1548600.0
2009-11-20 14:00:00,12.34,12.35,12.32,12.34,587100.0,9.5664,9.5742,9.5509,9.5664,587100.0
2009-11-20 14:30:00,12.35,12.37,12.28,12.29,1022400.0,9.5742,9.5897,9.5199,9.5277,1022400.0
2009-11-20 15:00:00,12.29,12.29,12.24,12.29,1344600.0,9.5277,9.5277,9.4889,9.5277,1344600.0
2009-11-20 15:30:00,12.28,12.31,12.26,12.28,2952000.0,9.5199,9.5432,9.5044,9.5199,2952000.0
2009-11-23 09:30:00,12.41,12.56,12.41,12.5,1998700.0,9.6207,9.737,9.6207,9.6905,1998700.0
2009-11-23 10:00:00,12.48,12.59,12.48,12.58,1188300.0,9.675,9.7602,9.675,9.7525,1188300.0
2009-11-23 10:30:00,12.58,12.59,12.48,12.48,1036400.0,9.7525,9.7602,9.675,9.675,1036400.0
2009-11-23 11:00:00,12.48,12.5,12.43,12.44,656800.0,9.675,9.6905,9.6362,9.6439,656800.0
2009-11-23 11:30:00,12.43,12.47,12.42,12.43,589200.0,9.6362,9.6672,9.6284,9.6362,589200.0
2009-11-23 12:00:00,12.42,12.44,12.4,12.4,420000.0,9.6284,9.6439,9.6129,9.6129,420000.0
2009-11-23 12:30:00,12.4,12.43,12.37,12.38,813800.0,9.6129,9.6362,9.5897,9.5974,813800.0
2009-11-23 13:00:00,12.38,12.42,12.34,12.39,1085400.0,9.5974,9.6284,9.5664,9.6052,1085400.0
2009-11-23 13:30:00,12.39,12.4,12.34,12.35,644300.0,9.6052,9.6129,9.5664,9.5742,644300.0
2009-11-23 14:00:00,12.36,12.4,12.34,12.39,860000.0,9.5819,9.6129,9.5664,9.6052,860000.0
2009-11-23 14:30:00,12.39,12.41,12.37,12.39,847400.0,9.6052,9.6207,9.5897,9.6052,847400.0
2009-11-23 15:00:00,12.39,12.43,12.39,12.4,804900.0,9.6052,9.6362,9.6052,9.6129,804900.0
2009-11-23 15:30:00,12.4,12.41,12.33,12.39,1993700.0,9.6129,9.6207,9.5587,9.6052,1993700.0
2009-11-24 09:30:00,12.42,12.42,12.28,12.35,2555100.0,9.6284,9.6284,9.5199,9.5742,2555100.0
2009-11-24 10:00:00,12.35,12.41,12.28,12.33,1264200.0,9.5742,9.6207,9.5199,9.5587,1264200.0
2009-11-24 10:30:00,12.33,12.38,12.29,12.3,1316000.0,9.5587,9.5974,9.5277,9.5354,1316000.0
2009-11-24 11:00:00,12.3,12.3,12.25,12.28,1548400.0,9.5354,9.5354,9.4967,9.5199,1548400.0
2009-11-24 11:30:00,12.28,12.3,12.26,12.29,523500.0,9.5199,9.5354,9.5044,9.5277,523500.0
2009-11-24 12:00:00,12.3,12.3,12.27,12.27,298200.0,9.5354,9.5354,9.5122,9.5122,298200.0
2009-11-24 12:30:00,12.27,12.29,12.26,12.29,440000.0,9.5122,9.5277,9.5044,9.5277,440000.0
2009-11-24 13:00:00,12.28,12.32,12.28,12.31,310000.0,9.5199,9.5509,9.5199,9.5432,310000.0
2009-11-24 13:30:00,12.31,12.32,12.26,12.27,1207500.0,9.5432,9.5509,9.5044,9.5122,1207500.0
2009-11-24 14:00:00,12.27,12.34,12.26,12.31,813200.0,9.5122,9.5664,9.5044,9.5432,813200.0
2009-11-24 14:30:00,12.31,12.36,12.3,12.34,626100.0,9.5432,9.5819,9.5354,9.5664,626100.0
2009-11-24 15:00:00,12.34,12.35,12.31,12.33,598200.0,9.5664,9.5742,9.5432,9.5587,598200.0
2009-11-24 15:30:00,12.33,12.35,12.31,12.35,1857900.0,9.5587,9.5742,9.5432,9.5742,1857900.0
2009-11-25 09:30:00,12.36,12.49,12.3,12.42,1668700.0,9.5819,9.6827,9.5354,9.6284,1668700.0
2009-11-25 10:00:00,12.41,12.45,12.35,12.38,749100.0,9.6207,9.6517,9.5742,9.5974,749100.0
2009-11-25 10:30:00,12.38,12.42,12.37,12.39,589500.0,9.5974,9.6284,9.5897,9.6052,589500.0
2009-11-25 11:00:00,12.39,12.41,12.39,12.39,492600.0,9.6052,9.6207,9.6052,9.6052,492600.0
2009-11-25 11:30:00,12.4,12.44,12.38,12.43,569400.0,9.6129,9.6439,9.5974,9.6362,569400.0
2009-11-25 12:00:00,12.44,12.44,12.39,12.41,308300.0,9.6439,9.6439,9.6052,9.6207,308300.0
2009-11-25 12:30:00,12.41,12.42,12.39,12.41,387100.0,9.6207,9.6284,9.6052,9.6207,387100.0
2009-11-25 13:00:00,12.41,12.41,12.39,12.41,161900.0,9.6207,9.6207,9.6052,9.6207,161900.0
2009-11-25 13:30:00,12.4,12.41,12.4,12.41,100000.0,9.6129,9.6207,9.6129,9.6207,100000.0
2009-11-25 14:00:00,12.41,12.41,12.37,12.4,536600.0,9.6207,9.6207,9.5897,9.6129,536600.0
2009-11-25 14:30:00,12.4,12.42,12.39,12.4,381300.0,9.6129,9.6284,9.6052,9.6129,381300.0
2009-11-25 15:00:00,12.39,12.41,12.38,12.4,202000.0,9.6052,9.6207,9.5974,9.6129,202000.0
2009-11-25 15:30:00,12.41,12.43,12.39,12.42,1067200.0,9.6207,9.6362,9.6052,9.6284,1067200.0
2009-11-27 09:30:00,12.11,12.17,12.04,12.14,1864300.0,9.3881,9.4346,9.3339,9.4114,1864300.0
2009-11-27 10:00:00,12.14,12.26,12.13,12.25,1520500.0,9.4114,9.5044,9.4036,9.4967,1520500.0
2009-11-27 10:30:00,12.26,12.37,12.23,12.35,1119800.0,9.5044,9.5897,9.4812,9.5742,1119800.0
2009-11-27 11:00:00,12.36,12.4,12.31,12.32,1173500.0,9.5819,9.6129,9.5432,9.5509,1173500.0
2009-11-27 11:30:00,12.32,12.34,12.3,12.33,356400.0,9.5509,9.5664,9.5354,9.5587,356400.0
2009-11-27 12:00:00,12.33,12.33,12.29,12.31,870200.0,9.5587,9.5587,9.5277,9.5432,870200.0
2009-11-27 12:30:00,12.31,12.34,12.29,12.31,1374500.0,9.5432,9.5664,9.5277,9.5432,1374500.0
2009-11-27 13:00:00,12.3,12.33,12.17,12.29,446400.0,9.5354,9.5587,9.4346,9.5277,446400.0
2009-11-27 13:30:00,12.27,12.3,12.25,12.3,8600.0,9.5122,9.5354,9.4967,9.5354,8600.0
2009-11-27 14:00:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:30:00,12.2,12.2,12.2,12.2,300.0,9.4579,9.4579,9.4579,9.4579,300.0
2009-11-27 15:00:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:30:00,12.18,12.18,12.18,12.18,400.0,9.4424,9.4424,9.4424,9.4424,400.0
2009-11-30 09:30:00,12.26,12.34,12.19,12.21,2074700.0,9.5044,9.5664,9.4501,9.4656,2074700.0
2009-11-30 10:00:00,12.2,12.33,12.2,12.27,1084900.0,9.4579,9.5587,9.4579,9.5122,1084900.0
2009-11-30 10:30:00,12.27,12.3,12.25,12.27,988500.0,9.5122,9.5354,9.4967,9.5122,988500.0
2009-11-30 11:00:00,12.27,12.28,12.2,12.2,776000.0,9.5122,9.5199,9.4579,9.4579,776000.0
2009-11-30 11:30:00,12.2,12.2,12.12,12.13,703600.0,9.4579,9.4579,9.3959,9.4036,703600.0
2009-11-30 12:00:00,12.13,12.21,12.12,12.19,591300.0,9.4036,9.4656,9.3959,9.4501,591300.0
2009-11-30 12:30:00,12.18,12.19,12.15,12.15,361100.0,9.4424,9.4501,9.4191,9.4191,361100.0
2009-11-30 13:00:00,12.15,12.18,12.14,12.16,450300.0,9.4191,9.4424,9.4114,9.4269,450300.0
2009-11-30 13:30:00,12.16,12.23,12.13,12.21,1192100.0,9.4269,9.4812,9.4036,9.4656,1192100.0
2009-11-30 14:00:00,12.2,12.25,12.2,12.21,519300.0,9.4579,9.4967,9.4579,9.4656,519300.0
2009-11-30 14:30:00,12.21,12.23,12.19,12.2,614100.0,9.4656,9.4812,9.4501,9.4579,614100.0
2009-11-30 15:00:00,12.19,12.28,12.19,12.28,613600.0,9.4501,9.5199,9.4501,9.5199,613600.0
2009-11-30 15:30:00,12.27,12.31,12.27,12.31,1719500.0,9.5122,9.5432,9.5122,9.5432,1719500.0
2009-12-01 09:30:00,12.41,12.71,12.4,12.64,3497600.0,9.6207,9.8533,9.6129,9.799,3497600.0
2009-12-01 10:00:00,12.65,12.69,12.6,12.65,2110000.0,9.8067,9.8378,9.768,9.8067,2110000.0
2009-12-01 10:30:00,12.65,12.77,12.64,12.74,2526700.0,9.8067,9.8998,9.799,9.8765,2526700.0
2009-12-01 11:00:00,12.74,12.79,12.7,12.77,2295000.0,9.8765,9.9153,9.8455,9.8998,2295000.0
2009-12-01 11:30:00,12.77,12.85,12.76,12.81,2364200.0,9.8998,9.9618,9.892,9.9308,2364200.0
2009-12-01 12:00:00,12.81,12.89,12.78,12.89,3321800.0,9.9308,9.9928,9.9075,9.9928,3321800.0
2009-12-01 12:30:00,12.89,12.95,12.88,12.93,2418400.0,9.9928,10.0393,9.9851,10.0238,2418400.0
2009-12-01 13:00:00,12.93,12.94,12.89,12.91,1209300.0,10.0238,10.0316,9.9928,10.0083,1209300.0
2009-12-01 13:30:00,12.91,12.92,12.89,12.9,1168000.0,10.0083,10.0161,9.9928,10.0006,1168000.0
2009-12-01 14:00:00,12.9,12.93,12.88,12.9,2214300.0,10.0006,10.0238,9.9851,10.0006,2214300.0
2009-12-01 14:30:00,12.9,12.94,12.88,12.93,1799000.0,10.0006,10.0316,9.9851,10.0238,1799000.0
2009-12-01 15:00:00,12.93,12.93,12.88,12.91,3105900.0,10.0238,10.0238,9.9851,10.0083,3105900.0
2009-12-01 15:30:00,12.91,12.91,12.87,12.89,4062100.0,10.0083,10.0083,9.9773,9.9928,4062100.0
2009-12-02 09:30:00,12.89,13.0,12.86,12.96,2782400.0,9.9928,10.0781,9.9695,10.0471,2782400.0
2009-12-02 10:00:00,12.97,13.08,12.96,13.02,2178000.0,10.0548,10.1401,10.0471,10.0936,2178000.0
2009-12-02 10:30:00,13.02,13.04,13.01,13.02,921700.0,10.0936,10.1091,10.0858,10.0936,921700.0
2009-12-02 11:00:00,13.01,13.02,12.92,12.94,1303900.0,10.0858,10.0936,10.0161,10.0316,1303900.0
2009-12-02 11:30:00,12.94,13.02,12.94,12.96,1279500.0,10.0316,10.0936,10.0316,10.0471,1279500.0
2009-12-02 12:00:00,12.97,12.98,12.84,12.9,1093200.0,10.0548,10.0626,9.954,10.0006,1093200.0
2009-12-02 12:30:00,12.9,12.92,12.87,12.91,554600.0,10.0006,10.0161,9.9773,10.0083,554600.0
2009-12-02 13:00:00,12.91,12.94,12.86,12.92,817600.0,10.0083,10.0316,9.9695,10.0161,817600.0
2009-12-02 13:30:00,12.91,12.95,12.89,12.94,483700.0,10.0083,10.0393,9.9928,10.0316,483700.0
2009-12-02 14:00:00,12.94,12.99,12.93,12.97,1164900.0,10.0316,10.0703,10.0238,10.0548,1164900.0
2009-12-02 14:30:00,12.97,13.02,12.96,12.96,896800.0,10.0548,10.0936,10.0471,10.0471,896800.0
2009-12-02 15:00:00,12.97,13.02,12.96,13.01,1062400.0,10.0548,10.0936,10.0471,10.0858,1062400.0
2009-12-02 15:30:00,13.02,13.03,12.97,13.0,2569600.0,10.0936,10.1013,10.0548,10.0781,2569600.0
2009-12-03 09:30:00,13.09,13.26,13.07,13.13,2283800.0,10.1479,10.2796,10.1323,10.1789,2283800.0
2009-12-03 10:00:00,13.13,13.16,13.05,13.08,1736200.0,10.1789,10.2021,10.1168,10.1401,1736200.0
2009-12-03 10:30:00,13.07,13.19,13.07,13.15,1451100.0,10.1323,10.2254,10.1323,10.1944,1451100.0
2009-12-03 11:00:00,13.14,13.19,13.14,13.19,884400.0,10.1866,10.2254,10.1866,10.2254,884400.0
2009-12-03 11:30:00,13.18,13.19,13.1,13.18,898500.0,10.2176,10.2254,10.1556,10.2176,898500.0
2009-12-03 12:00:00,13.18,13.21,13.16,13.2,853500.0,10.2176,10.2409,10.2021,10.2331,853500.0
2009-12-03 12:30:00,13.19,13.21,13.16,13.2,627600.0,10.2254,10.2409,10.2021,10.2331,627600.0
2009-12-03 13:00:00,13.2,13.21,13.16,13.18,464800.0,10.2331,10.2409,10.2021,10.2176,464800.0
2009-12-03 13:30:00,13.19,13.22,13.18,13.22,609100.0,10.2254,10.2486,10.2176,10.2486,609100.0
2009-12-03 14:00:00,13.21,13.27,13.21,13.26,873100.0,10.2409,10.2874,10.2409,10.2796,873100.0
2009-12-03 14:30:00,13.26,13.26,13.21,13.21,749700.0,10.2796,10.2796,10.2409,10.2409,749700.0
2009-12-03 15:00:00,13.22,13.22,13.19,13.2,594100.0,10.2486,10.2486,10.2254,10.2331,594100.0
2009-12-03 15:30:00,13.19,13.2,13.04,13.06,4357700.0,10.2254,10.2331,10.1091,10.1246,4357700.0
2009-12-04 09:30:00,13.24,13.56,13.23,13.51,3229700.0,10.2641,10.5122,10.2564,10.4735,3229700.0
2009-12-04 10:00:00,13.5,13.52,13.43,13.51,1628700.0,10.4657,10.4812,10.4114,10.4735,1628700.0
2009-12-04 10:30:00,13.52,13.52,13.35,13.37,1714500.0,10.4812,10.4812,10.3494,10.3649,1714500.0
2009-12-04 11:00:00,13.37,13.39,13.3,13.3,1154700.0,10.3649,10.3804,10.3107,10.3107,1154700.0
2009-12-04 11:30:00,13.3,13.31,13.05,13.31,2841500.0,10.3107,10.3184,10.1168,10.3184,2841500.0
2009-12-04 12:00:00,13.29,13.36,13.22,13.26,1311600.0,10.3029,10.3572,10.2486,10.2796,1311600.0
2009-12-04 12:30:00,13.26,13.31,13.25,13.26,642600.0,10.2796,10.3184,10.2719,10.2796,642600.0
2009-12-04 13:00:00,13.26,13.28,13.22,13.22,581400.0,10.2796,10.2951,10.2486,10.2486,581400.0
2009-12-04 13:30:00,13.22,13.28,13.19,13.19,786600.0,10.2486,10.2951,10.2254,10.2254,786600.0
2009-12-04 14:00:00,13.2,13.22,13.15,13.19,777900.0,10.2331,10.2486,10.1944,10.2254,777900.0
2009-12-04 14:30:00,13.2,13.28,13.19,13.26,912300.0,10.2331,10.2951,10.2254,10.2796,912300.0
2009-12-04 15:00:00,13.26,13.3,13.23,13.28,1324600.0,10.2796,10.3107,10.2564,10.2951,1324600.0
2009-12-04 15:30:00,13.27,13.34,13.25,13.32,2169800.0,10.2874,10.3417,10.2719,10.3262,2169800.0
2009-12-07 09:30:00,13.23,13.47,13.23,13.39,2174300.0,10.2564,10.4424,10.2564,10.3804,2174300.0
2009-12-07 10:00:00,13.39,13.41,13.35,13.4,1139100.0,10.3804,10.3959,10.3494,10.3882,1139100.0
2009-12-07 10:30:00,13.4,13.47,13.39,13.46,1721200.0,10.3882,10.4424,10.3804,10.4347,1721200.0
2009-12-07 11:00:00,13.46,13.46,13.43,13.45,1237900.0,10.4347,10.4347,10.4114,10.4269,1237900.0
2009-12-07 11:30:00,13.44,13.52,13.44,13.51,1185000.0,10.4192,10.4812,10.4192,10.4735,1185000.0
2009-12-07 12:00:00,13.5,13.51,13.46,13.47,607700.0,10.4657,10.4735,10.4347,10.4424,607700.0
2009-12-07 12:30:00,13.47,13.48,13.45,13.47,607100.0,10.4424,10.4502,10.4269,10.4424,607100.0
2009-12-07 13:00:00,13.46,13.47,13.42,13.43,930300.0,10.4347,10.4424,10.4037,10.4114,930300.0
2009-12-07 13:30:00,13.44,13.46,13.43,13.43,511400.0,10.4192,10.4347,10.4114,10.4114,511400.0
2009-12-07 14:00:00,13.44,13.44,13.37,13.4,993600.0,10.4192,10.4192,10.3649,10.3882,993600.0
2009-12-07 14:30:00,13.4,13.4,13.26,13.33,3619300.0,10.3882,10.3882,10.2796,10.3339,3619300.0
2009-12-07 15:00:00,13.33,13.34,13.26,13.27,1114400.0,10.3339,10.3417,10.2796,10.2874,1114400.0
2009-12-07 15:30:00,13.26,13.33,13.25,13.25,3035500.0,10.2796,10.3339,10.2719,10.2719,3035500.0
2009-12-08 09:30:00,13.24,13.24,13.02,13.06,2443000.0,10.2641,10.2641,10.0936,10.1246,2443000.0
2009-12-08 10:00:00,13.06,13.16,13.05,13.1,1096900.0,10.1246,10.2021,10.1168,10.1556,1096900.0
2009-12-08 10:30:00,13.11,13.15,13.03,13.09,1125600.0,10.1634,10.1944,10.1013,10.1479,1125600.0
2009-12-08 11:00:00,13.09,13.22,13.07,13.21,1072300.0,10.1479,10.2486,10.1323,10.2409,1072300.0
2009-12-08 11:30:00,13.21,13.35,13.17,13.32,1335800.0,10.2409,10.3494,10.2099,10.3262,1335800.0
2009-12-08 12:00:00,13.32,13.33,13.26,13.28,1054700.0,10.3262,10.3339,10.2796,10.2951,1054700.0
2009-12-08 12:30:00,13.29,13.37,13.28,13.36,877200.0,10.3029,10.3649,10.2951,10.3572,877200.0
2009-12-08 13:00:00,13.36,13.37,13.31,13.33,1027500.0,10.3572,10.3649,10.3184,10.3339,1027500.0
2009-12-08 13:30:00,13.33,13.4,13.32,13.35,1609900.0,10.3339,10.3882,10.3262,10.3494,1609900.0
2009-12-08 14:00:00,13.35,13.38,13.32,13.34,847700.0,10.3494,10.3727,10.3262,10.3417,847700.0
2009-12-08 14:30:00,13.35,13.35,13.29,13.32,1024300.0,10.3494,10.3494,10.3029,10.3262,1024300.0
2009-12-08 15:00:00,13.33,13.36,13.31,13.36,1074900.0,10.3339,10.3572,10.3184,10.3572,1074900.0
2009-12-08 15:30:00,13.35,13.36,13.31,13.32,2329900.0,10.3494,10.3572,10.3184,10.3262,2329900.0
2009-12-09 09:30:00,13.27,13.31,13.14,13.29,2099600.0,10.2874,10.3184,10.1866,10.3029,2099600.0
2009-12-09 10:00:00,13.29,13.33,13.25,13.3,1346900.0,10.3029,10.3339,10.2719,10.3107,1346900.0
2009-12-09 10:30:00,13.29,13.42,13.23,13.38,2180300.0,10.3029,10.4037,10.2564,10.3727,2180300.0
2009-12-09 11:00:00,13.38,13.42,13.35,13.36,931000.0,10.3727,10.4037,10.3494,10.3572,931000.0
2009-12-09 11:30:00,13.35,13.44,13.34,13.44,962500.0,10.3494,10.4192,10.3417,10.4192,962500.0
2009-12-09 12:00:00,13.43,13.44,13.37,13.42,1015900.0,10.4114,10.4192,10.3649,10.4037,1015900.0
2009-12-09 12:30:00,13.41,13.42,13.39,13.39,555500.0,10.3959,10.4037,10.3804,10.3804,555500.0
2009-12-09 13:00:00,13.39,13.42,13.35,13.39,1216800.0,10.3804,10.4037,10.3494,10.3804,1216800.0
2009-12-09 13:30:00,13.39,13.4,13.37,13.39,665300.0,10.3804,10.3882,10.3649,10.3804,665300.0
2009-12-09 14:00:00,13.38,13.41,13.35,13.36,531400.0,10.3727,10.3959,10.3494,10.3572,531400.0
2009-12-09 14:30:00,13.36,13.39,13.35,13.38,862100.0,10.3572,10.3804,10.3494,10.3727,862100.0
2009-12-09 15:00:00,13.37,13.48,13.37,13.46,1249500.0,10.3649,10.4502,10.3649,10.4347,1249500.0
2009-12-09 15:30:00,13.45,13.49,13.42,13.49,2242900.0,10.4269,10.4579,10.4037,10.4579,2242900.0
2009-12-10 09:30:00,13.47,13.6,13.47,13.49,1981900.0,10.4424,10.5432,10.4424,10.4579,1981900.0
2009-12-10 10:00:00,13.49,13.57,13.47,13.56,1531700.0,10.4579,10.52,10.4424,10.5122,1531700.0
2009-12-10 10:30:00,13.56,13.6,13.53,13.6,1338700.0,10.5122,10.5432,10.489,10.5432,1338700.0
2009-12-10 11:00:00,13.59,13.64,13.57,13.57,1338300.0,10.5355,10.5742,10.52,10.52,1338300.0
2009-12-10 11:30:00,13.57,13.59,13.49,13.52,758100.0,10.52,10.5355,10.4579,10.4812,758100.0
2009-12-10 12:00:00,13.52,13.55,13.5,13.5,358700.0,10.4812,10.5045,10.4657,10.4657,358700.0
2009-12-10 12:30:00,13.51,13.51,13.42,13.45,1723000.0,10.4735,10.4735,10.4037,10.4269,1723000.0
2009-12-10 13:00:00,13.45,13.46,13.34,13.41,1953700.0,10.4269,10.4347,10.3417,10.3959,1953700.0
2009-12-10 13:30:00,13.4,13.42,13.39,13.4,1920300.0,10.3882,10.4037,10.3804,10.3882,1920300.0
2009-12-10 14:00:00,13.41,13.42,13.4,13.41,639800.0,10.3959,10.4037,10.3882,10.3959,639800.0
2009-12-10 14:30:00,13.41,13.41,13.4,13.4,177500.0,10.3959,10.3959,10.3882,10.3882,177500.0
2009-12-10 15:00:00,13.41,13.41,13.27,13.28,1824700.0,10.3959,10.3959,10.2874,10.2951,1824700.0
2009-12-10 15:30:00,13.27,13.33,13.27,13.31,2097300.0,10.2874,10.3339,10.2874,10.3184,2097300.0
2009-12-11 09:30:00,13.35,13.57,13.35,13.47,2722200.0,10.3494,10.52,10.3494,10.4424,2722200.0
2009-12-11 10:00:00,13.48,13.48,13.38,13.43,806300.0,10.4502,10.4502,10.3727,10.4114,806300.0
2009-12-11 10:30:00,13.43,13.48,13.37,13.37,1098100.0,10.4114,10.4502,10.3649,10.3649,1098100.0
2009-12-11 11:00:00,13.38,13.38,13.21,13.24,1609000.0,10.3727,10.3727,10.2409,10.2641,1609000.0
2009-12-11 11:30:00,13.23,13.31,13.21,13.27,817500.0,10.2564,10.3184,10.2409,10.2874,817500.0
2009-12-11 12:00:00,13.26,13.3,13.26,13.28,204300.0,10.2796,10.3107,10.2796,10.2951,204300.0
2009-12-11 12:30:00,13.28,13.31,13.25,13.31,428800.0,10.2951,10.3184,10.2719,10.3184,428800.0
2009-12-11 13:00:00,13.31,13.34,13.3,13.34,477600.0,10.3184,10.3417,10.3107,10.3417,477600.0
2009-12-11 13:30:00,13.34,13.35,13.33,13.34,278200.0,10.3417,10.3494,10.3339,10.3417,278200.0
2009-12-11 14:00:00,13.35,13.35,13.33,13.35,315800.0,10.3494,10.3494,10.3339,10.3494,315800.0
2009-12-11 14:30:00,13.35,13.38,13.34,13.36,682700.0,10.3494,10.3727,10.3417,10.3572,682700.0
2009-12-11 15:00:00,13.35,13.41,13.35,13.41,1012000.0,10.3494,10.3959,10.3494,10.3959,1012000.0
2009-12-11 15:30:00,13.41,13.42,13.36,13.38,1414100.0,10.3959,10.4037,10.3572,10.3727,1414100.0
2009-12-14 09:30:00,13.53,13.59,13.45,13.46,1652200.0,10.489,10.5355,10.4269,10.4347,1652200.0
2009-12-14 10:00:00,13.46,13.47,13.31,13.35,1234900.0,10.4347,10.4424,10.3184,10.3494,1234900.0
2009-12-14 10:30:00,13.35,13.43,13.34,13.4,1240600.0,10.3494,10.4114,10.3417,10.3882,1240600.0
2009-12-14 11:00:00,13.4,13.46,13.38,13.45,1039100.0,10.3882,10.4347,10.3727,10.4269,1039100.0
2009-12-14 11:30:00,13.45,13.5,13.44,13.47,1029100.0,10.4269,10.4657,10.4192,10.4424,1029100.0
2009-12-14 12:00:00,13.48,13.49,13.46,13.48,714900.0,10.4502,10.4579,10.4347,10.4502,714900.0
2009-12-14 12:30:00,13.47,13.52,13.47,13.48,464700.0,10.4424,10.4812,10.4424,10.4502,464700.0
2009-12-14 13:00:00,13.47,13.47,13.43,13.46,506100.0,10.4424,10.4424,10.4114,10.4347,506100.0
2009-12-14 13:30:00,13.46,13.5,13.43,13.49,794700.0,10.4347,10.4657,10.4114,10.4579,794700.0
2009-12-14 14:00:00,13.5,13.53,13.49,13.5,724900.0,10.4657,10.489,10.4579,10.4657,724900.0
2009-12-14 14:30:00,13.49,13.54,13.47,13.5,885700.0,10.4579,10.4967,10.4424,10.4657,885700.0
2009-12-14 15:00:00,13.5,13.55,13.49,13.53,703800.0,10.4657,10.5045,10.4579,10.489,703800.0
2009-12-14 15:30:00,13.53,13.58,13.51,13.56,2847200.0,10.489,10.5277,10.4735,10.5122,2847200.0
2009-12-15 09:30:00,13.47,13.53,13.44,13.5,1594500.0,10.4424,10.489,10.4192,10.4657,1594500.0
2009-12-15 10:00:00,13.5,13.56,13.47,13.55,1389400.0,10.4657,10.5122,10.4424,10.5045,1389400.0
2009-12-15 10:30:00,13.56,13.71,13.55,13.64,1340300.0,10.5122,10.6285,10.5045,10.5742,1340300.0
2009-12-15 11:00:00,13.65,13.68,13.61,13.61,798200.0,10.582,10.6052,10.551,10.551,798200.0
2009-12-15 11:30:00,13.61,13.62,13.55,13.58,585700.0,10.551,10.5587,10.5045,10.5277,585700.0
2009-12-15 12:00:00,13.58,13.58,13.54,13.56,376600.0,10.5277,10.5277,10.4967,10.5122,376600.0
2009-12-15 12:30:00,13.56,13.57,13.52,13.57,325300.0,10.5122,10.52,10.4812,10.52,325300.0
2009-12-15 13:00:00,13.56,13.58,13.54,13.56,464900.0,10.5122,10.5277,10.4967,10.5122,464900.0
2009-12-15 13:30:00,13.57,13.66,13.56,13.64,1290700.0,10.52,10.5897,10.5122,10.5742,1290700.0
2009-12-15 14:00:00,13.63,13.65,13.58,13.59,1023300.0,10.5665,10.582,10.5277,10.5355,1023300.0
2009-12-15 14:30:00,13.59,13.61,13.56,13.56,586200.0,10.5355,10.551,10.5122,10.5122,586200.0
2009-12-15 15:00:00,13.56,13.61,13.52,13.55,996200.0,10.5122,10.551,10.4812,10.5045,996200.0
2009-12-15 15:30:00,13.56,13.56,13.5,13.53,1445300.0,10.5122,10.5122,10.4657,10.489,1445300.0
2009-12-16 09:30:00,13.57,13.75,13.56,13.74,1648800.0,10.52,10.6595,10.5122,10.6518,1648800.0
2009-12-16 10:00:00,13.74,13.8,13.72,13.75,2290600.0,10.6518,10.6983,10.6363,10.6595,2290600.0
2009-12-16 10:30:00,13.76,13.89,13.75,13.87,2209100.0,10.6673,10.768,10.6595,10.7525,2209100.0
2009-12-16 11:00:00,13.87,13.98,13.86,13.97,2587900.0,10.7525,10.8378,10.7448,10.8301,2587900.0
2009-12-16 11:30:00,13.97,13.98,13.9,13.9,1374500.0,10.8301,10.8378,10.7758,10.7758,1374500.0
2009-12-16 12:00:00,13.9,13.97,13.9,13.97,1255400.0,10.7758,10.8301,10.7758,10.8301,1255400.0
2009-12-16 12:30:00,13.97,13.99,13.94,13.95,1616500.0,10.8301,10.8456,10.8068,10.8146,1616500.0
2009-12-16 13:00:00,13.94,13.95,13.9,13.9,1872800.0,10.8068,10.8146,10.7758,10.7758,1872800.0
2009-12-16 13:30:00,13.9,13.91,13.83,13.86,1510500.0,10.7758,10.7835,10.7215,10.7448,1510500.0
2009-12-16 14:00:00,13.85,13.86,13.68,13.71,2026500.0,10.737,10.7448,10.6052,10.6285,2026500.0
2009-12-16 14:30:00,13.71,13.72,13.65,13.69,1560200.0,10.6285,10.6363,10.582,10.613,1560200.0
2009-12-16 15:00:00,13.68,13.69,13.53,13.54,2789600.0,10.6052,10.613,10.489,10.4967,2789600.0
2009-12-16 15:30:00,13.53,13.6,13.53,13.59,2764600.0,10.489,10.5432,10.489,10.5355,2764600.0
2009-12-17 09:30:00,13.51,13.6,13.41,13.51,1794900.0,10.4735,10.5432,10.3959,10.4735,1794900.0
2009-12-17 10:00:00,13.52,13.53,13.41,13.42,1839100.0,10.4812,10.489,10.3959,10.4037,1839100.0
2009-12-17 10:30:00,13.42,13.43,13.35,13.41,973800.0,10.4037,10.4114,10.3494,10.3959,973800.0
2009-12-17 11:00:00,13.41,13.48,13.4,13.43,590700.0,10.3959,10.4502,10.3882,10.4114,590700.0
2009-12-17 11:30:00,13.44,13.46,13.42,13.43,287600.0,10.4192,10.4347,10.4037,10.4114,287600.0
2009-12-17 12:00:00,13.43,13.43,13.37,13.38,337700.0,10.4114,10.4114,10.3649,10.3727,337700.0
2009-12-17 12:30:00,13.38,13.38,13.37,13.38,170100.0,10.3727,10.3727,10.3649,10.3727,170100.0
2009-12-17 13:00:00,13.38,13.44,13.37,13.44,412100.0,10.3727,10.4192,10.3649,10.4192,412100.0
2009-12-17 13:30:00,13.43,13.47,13.43,13.46,281600.0,10.4114,10.4424,10.4114,10.4347,281600.0
2009-12-17 14:00:00,13.46,13.46,13.42,13.42,298300.0,10.4347,10.4347,10.4037,10.4037,298300.0
2009-12-17 14:30:00,13.43,13.47,13.42,13.44,327200.0,10.4114,10.4424,10.4037,10.4192,327200.0
2009-12-17 15:00:00,13.43,13.45,13.39,13.4,767600.0,10.4114,10.4269,10.3804,10.3882,767600.0
2009-12-17 15:30:00,13.39,13.44,13.35,13.37,2664200.0,10.3804,10.4192,10.3494,10.3649,2664200.0
2009-12-18 09:30:00,13.46,13.55,13.38,13.47,4270300.0,10.4347,10.5045,10.3727,10.4424,4270300.0
2009-12-18 10:00:00,13.47,13.51,13.45,13.48,846400.0,10.4424,10.4735,10.4269,10.4502,846400.0
2009-12-18 10:30:00,13.47,13.5,13.46,13.49,634300.0,10.4424,10.4657,10.4347,10.4579,634300.0
2009-12-18 11:00:00,13.49,13.49,13.34,13.38,852700.0,10.4579,10.4579,10.3417,10.3727,852700.0
2009-12-18 11:30:00,13.39,13.41,13.37,13.41,338600.0,10.3804,10.3959,10.3649,10.3959,338600.0
2009-12-18 12:00:00,13.41,13.45,13.4,13.44,396800.0,10.3959,10.4269,10.3882,10.4192,396800.0
2009-12-18 12:30:00,13.43,13.5,13.43,13.5,501500.0,10.4114,10.4657,10.4114,10.4657,501500.0
2009-12-18 13:00:00,13.5,13.62,13.48,13.62,1058900.0,10.4657,10.5587,10.4502,10.5587,1058900.0
2009-12-18 13:30:00,13.62,13.63,13.55,13.57,940100.0,10.5587,10.5665,10.5045,10.52,940100.0
2009-12-18 14:00:00,13.57,13.6,13.55,13.56,494200.0,10.52,10.5432,10.5045,10.5122,494200.0
2009-12-18 14:30:00,13.57,13.57,13.53,13.55,470400.0,10.52,10.52,10.489,10.5045,470400.0
2009-12-18 15:00:00,13.55,13.61,13.55,13.58,1148700.0,10.5045,10.551,10.5045,10.5277,1148700.0
2009-12-18 15:30:00,13.58,13.63,13.55,13.6,2403900.0,10.5277,10.5665,10.5045,10.5432,2403900.0
2009-12-21 09:30:00,13.76,13.83,13.72,13.76,1528700.0,10.6673,10.7215,10.6363,10.6673,1528700.0
2009-12-21 10:00:00,13.77,13.83,13.74,13.74,1322700.0,10.675,10.7215,10.6518,10.6518,1322700.0
2009-12-21 10:30:00,13.74,13.8,13.74,13.79,1103700.0,10.6518,10.6983,10.6518,10.6905,1103700.0
2009-12-21 11:00:00,13.79,13.8,13.76,13.77,747900.0,10.6905,10.6983,10.6673,10.675,747900.0
2009-12-21 11:30:00,13.78,13.79,13.74,13.75,824200.0,10.6828,10.6905,10.6518,10.6595,824200.0
2009-12-21 12:00:00,13.75,13.8,13.74,13.79,636600.0,10.6595,10.6983,10.6518,10.6905,636600.0
2009-12-21 12:30:00,13.78,13.81,13.77,13.8,308800.0,10.6828,10.706,10.675,10.6983,308800.0
2009-12-21 13:00:00,13.8,13.82,13.78,13.79,392200.0,10.6983,10.7138,10.6828,10.6905,392200.0
2009-12-21 13:30:00,13.79,13.8,13.74,13.78,413100.0,10.6905,10.6983,10.6518,10.6828,413100.0
2009-12-21 14:00:00,13.79,13.86,13.78,13.82,839300.0,10.6905,10.7448,10.6828,10.7138,839300.0
2009-12-21 14:30:00,13.82,13.85,13.81,13.85,766300.0,10.7138,10.737,10.706,10.737,766300.0
2009-12-21 15:00:00,13.85,13.85,13.79,13.81,666400.0,10.737,10.737,10.6905,10.706,666400.0
2009-12-21 15:30:00,13.81,13.84,13.8,13.84,1665300.0,10.706,10.7293,10.6983,10.7293,1665300.0
2009-12-22 09:30:00,13.9,14.0,13.88,13.97,1186300.0,10.7758,10.8533,10.7603,10.8301,1186300.0
2009-12-22 10:00:00,13.98,14.05,13.97,14.01,2882000.0,10.8378,10.8921,10.8301,10.8611,2882000.0
2009-12-22 10:30:00,14.02,14.04,13.99,14.0,1009000.0,10.8688,10.8843,10.8456,10.8533,1009000.0
2009-12-22 11:00:00,14.01,14.03,13.97,14.02,968700.0,10.8611,10.8766,10.8301,10.8688,968700.0
2009-12-22 11:30:00,14.02,14.02,13.97,13.98,941200.0,10.8688,10.8688,10.8301,10.8378,941200.0
2009-12-22 12:00:00,13.98,14.0,13.95,13.95,555300.0,10.8378,10.8533,10.8146,10.8146,555300.0
2009-12-22 12:30:00,13.95,13.99,13.94,13.98,505700.0,10.8146,10.8456,10.8068,10.8378,505700.0
2009-12-22 13:00:00,13.98,14.0,13.96,13.98,697700.0,10.8378,10.8533,10.8223,10.8378,697700.0
2009-12-22 13:30:00,13.98,14.01,13.95,13.95,738800.0,10.8378,10.8611,10.8146,10.8146,738800.0
2009-12-22 14:00:00,13.96,13.99,13.94,13.96,627700.0,10.8223,10.8456,10.8068,10.8223,627700.0
2009-12-22 14:30:00,13.96,13.98,13.95,13.95,1088400.0,10.8223,10.8378,10.8146,10.8146,1088400.0
2009-12-22 15:00:00,13.95,13.97,13.93,13.94,672800.0,10.8146,10.8301,10.7991,10.8068,672800.0
2009-12-22 15:30:00,13.95,13.98,13.91,13.94,1486200.0,10.8146,10.8378,10.7835,10.8068,1486200.0
2009-12-23 09:30:00,14.09,14.22,14.04,14.16,2931900.0,10.9231,11.0239,10.8843,10.9774,2931900.0
2009-12-23 10:00:00,14.15,14.16,13.95,13.99,2113500.0,10.9696,10.9774,10.8146,10.8456,2113500.0
2009-12-23 10:30:00,13.99,14.02,13.98,14.02,938800.0,10.8456,10.8688,10.8378,10.8688,938800.0
2009-12-23 11:00:00,14.02,14.06,14.0,14.06,1271500.0,10.8688,10.8998,10.8533,10.8998,1271500.0
2009-12-23 11:30:00,14.05,14.07,14.03,14.05,617400.0,10.8921,10.9076,10.8766,10.8921,617400.0
2009-12-23 12:00:00,14.04,14.05,14.03,14.04,476100.0,10.8843,10.8921,10.8766,10.8843,476100.0
2009-12-23 12:30:00,14.05,14.05,13.97,13.99,2673800.0,10.8921,10.8921,10.8301,10.8456,2673800.0
2009-12-23 13:00:00,14.0,14.01,13.98,13.99,1250800.0,10.8533,10.8611,10.8378,10.8456,1250800.0
2009-12-23 13:30:00,13.99,14.01,13.97,14.0,714900.0,10.8456,10.8611,10.8301,10.8533,714900.0
2009-12-23 14:00:00,14.0,14.01,13.98,13.98,845800.0,10.8533,10.8611,10.8378,10.8378,845800.0
2009-12-23 14:30:00,13.99,13.99,13.97,13.98,414000.0,10.8456,10.8456,10.8301,10.8378,414000.0
2009-12-23 15:00:00,13.97,13.98,13.95,13.95,454800.0,10.8301,10.8378,10.8146,10.8146,454800.0
2009-12-23 15:30:00,13.95,13.97,13.91,13.95,1365400.0,10.8146,10.8301,10.7835,10.8146,1365400.0
2009-12-24 09:30:00,13.99,14.0,13.93,13.95,883500.0,10.8456,10.8533,10.7991,10.8146,883500.0
2009-12-24 10:00:00,13.96,14.0,13.95,13.99,564900.0,10.8223,10.8533,10.8146,10.8456,564900.0
2009-12-24 10:30:00,13.99,14.01,13.98,13.98,790000.0,10.8456,10.8611,10.8378,10.8378,790000.0
2009-12-24 11:00:00,13.99,13.99,13.96,13.98,608500.0,10.8456,10.8456,10.8223,10.8378,608500.0
2009-12-24 11:30:00,13.98,14.0,13.97,13.98,631800.0,10.8378,10.8533,10.8301,10.8378,631800.0
2009-12-24 12:00:00,13.99,14.0,13.97,13.98,474400.0,10.8456,10.8533,10.8301,10.8378,474400.0
2009-12-24 12:30:00,13.98,14.01,13.95,14.0,1512300.0,10.8378,10.8611,10.8146,10.8533,1512300.0
2009-12-28 09:30:00,14.04,14.07,13.94,13.94,1182300.0,10.8843,10.9076,10.8068,10.8068,1182300.0
2009-12-28 10:00:00,13.95,14.02,13.94,13.99,1078100.0,10.8146,10.8688,10.8068,10.8456,1078100.0
2009-12-28 10:30:00,13.99,14.0,13.97,13.97,453900.0,10.8456,10.8533,10.8301,10.8301,453900.0
2009-12-28 11:00:00,13.98,14.0,13.97,13.97,428200.0,10.8378,10.8533,10.8301,10.8301,428200.0
2009-12-28 11:30:00,13.98,13.99,13.93,13.93,517700.0,10.8378,10.8456,10.7991,10.7991,517700.0
2009-12-28 12:00:00,13.93,13.95,13.9,13.91,428100.0,10.7991,10.8146,10.7758,10.7835,428100.0
2009-12-28 12:30:00,13.91,13.94,13.9,13.93,384000.0,10.7835,10.8068,10.7758,10.7991,384000.0
2009-12-28 13:00:00,13.93,13.96,13.92,13.96,317000.0,10.7991,10.8223,10.7913,10.8223,317000.0
2009-12-28 13:30:00,13.95,13.96,13.92,13.92,248200.0,10.8146,10.8223,10.7913,10.7913,248200.0
2009-12-28 14:00:00,13.92,13.93,13.75,13.77,1087100.0,10.7913,10.7991,10.6595,10.675,1087100.0
2009-12-28 14:30:00,13.76,13.81,13.76,13.8,603700.0,10.6673,10.706,10.6673,10.6983,603700.0
2009-12-28 15:00:00,13.81,13.84,13.8,13.82,608200.0,10.706,10.7293,10.6983,10.7138,608200.0
2009-12-28 15:30:00,13.83,13.87,13.82,13.86,1361700.0,10.7215,10.7525,10.7138,10.7448,1361700.0
2009-12-29 09:30:00,13.83,13.93,13.71,13.71,1002800.0,10.7215,10.7991,10.6285,10.6285,1002800.0
2009-12-29 10:00:00,13.72,13.78,13.71,13.76,974900.0,10.6363,10.6828,10.6285,10.6673,974900.0
2009-12-29 10:30:00,13.76,13.79,13.75,13.76,461800.0,10.6673,10.6905,10.6595,10.6673,461800.0
2009-12-29 11:00:00,13.75,13.79,13.75,13.79,196700.0,10.6595,10.6905,10.6595,10.6905,196700.0
2009-12-29 11:30:00,13.78,13.78,13.74,13.76,562600.0,10.6828,10.6828,10.6518,10.6673,562600.0
2009-12-29 12:00:00,13.77,13.77,13.72,13.74,318600.0,10.675,10.675,10.6363,10.6518,318600.0
2009-12-29 12:30:00,13.74,13.75,13.74,13.75,201300.0,10.6518,10.6595,10.6518,10.6595,201300.0
2009-12-29 13:00:00,13.74,13.76,13.74,13.76,164000.0,10.6518,10.6673,10.6518,10.6673,164000.0
2009-12-29 13:30:00,13.75,13.79,13.74,13.76,495700.0,10.6595,10.6905,10.6518,10.6673,495700.0
2009-12-29 14:00:00,13.76,13.78,13.75,13.77,205700.0,10.6673,10.6828,10.6595,10.675,205700.0
2009-12-29 14:30:00,13.77,13.77,13.76,13.77,116800.0,10.675,10.675,10.6673,10.675,116800.0
2009-12-29 15:00:00,13.77,13.8,13.76,13.8,604200.0,10.675,10.6983,10.6673,10.6983,604200.0
2009-12-29 15:30:00,13.79,13.8,13.74,13.74,1296000.0,10.6905,10.6983,10.6518,10.6518,1296000.0
2009-12-30 09:30:00,13.7,13.96,13.7,13.93,1548600.0,10.6207,10.8223,10.6207,10.7991,1548600.0
2009-12-30 10:00:00,13.94,13.95,13.91,13.93,474900.0,10.8068,10.8146,10.7835,10.7991,474900.0
2009-12-30 10:30:00,13.94,13.94,13.84,13.85,778200.0,10.8068,10.8068,10.7293,10.737,778200.0
2009-12-30 11:00:00,13.85,13.93,13.84,13.92,661400.0,10.737,10.7991,10.7293,10.7913,661400.0
2009-12-30 11:30:00,13.91,13.95,13.89,13.95,474800.0,10.7835,10.8146,10.768,10.8146,474800.0
2009-12-30 12:00:00,13.95,14.04,13.94,14.03,792300.0,10.8146,10.8843,10.8068,10.8766,792300.0
2009-12-30 12:30:00,14.04,14.06,14.01,14.04,511800.0,10.8843,10.8998,10.8611,10.8843,511800.0
2009-12-30 13:00:00,14.03,14.04,14.0,14.0,334600.0,10.8766,10.8843,10.8533,10.8533,334600.0
2009-12-30 13:30:00,14.01,14.05,14.0,14.04,569300.0,10.8611,10.8921,10.8533,10.8843,569300.0
2009-12-30 14:00:00,14.04,14.09,14.03,14.09,538900.0,10.8843,10.9231,10.8766,10.9231,538900.0
2009-12-30 14:30:00,14.08,14.1,14.06,14.09,619700.0,10.9153,10.9308,10.8998,10.9231,619700.0
2009-12-30 15:00:00,14.09,14.09,14.02,14.04,513800.0,10.9231,10.9231,10.8688,10.8843,513800.0
2009-12-30 15:30:00,14.03,14.07,14.03,14.07,1548300.0,10.8766,10.9076,10.8766,10.9076,1548300.0
2009-12-31 09:30:00,14.05,14.13,14.0,14.11,665600.0,10.8921,10.9541,10.8533,10.9386,665600.0
2009-12-31 10:00:00,14.11,14.12,14.0,14.02,1007900.0,10.9386,10.9463,10.8533,10.8688,1007900.0
2009-12-31 10:30:00,14.02,14.06,14.01,14.04,320800.0,10.8688,10.8998,10.8611,10.8843,320800.0
2009-12-31 11:00:00,14.04,14.06,14.02,14.05,598900.0,10.8843,10.8998,10.8688,10.8921,598900.0
2009-12-31 11:30:00,14.05,14.11,14.04,14.09,623100.0,10.8921,10.9386,10.8843,10.9231,623100.0
2009-12-31 12:00:00,14.1,14.14,14.09,14.12,417400.0,10.9308,10.9619,10.9231,10.9463,417400.0
2009-12-31 12:30:00,14.12,14.12,14.09,14.09,170800.0,10.9463,10.9463,10.9231,10.9231,170800.0
2009-12-31 13:00:00,14.1,14.1,14.05,14.06,295000.0,10.9308,10.9308,10.8921,10.8998,295000.0
2009-12-31 13:30:00,14.05,14.06,14.02,14.02,231000.0,10.8921,10.8998,10.8688,10.8688,231000.0
2009-12-31 14:00:00,14.02,14.08,14.02,14.04,451100.0,10.8688,10.9153,10.8688,10.8843,451100.0
2009-12-31 14:30:00,14.04,14.05,14.04,14.04,144300.0,10.8843,10.8921,10.8843,10.8843,144300.0
2009-12-31 15:00:00,14.04,14.05,14.0,14.0,372800.0,10.8843,10.8921,10.8533,10.8533,372800.0
2009-12-31 15:30:00,14.0,14.01,13.92,13.93,2068600.0,10.8533,10.8611,10.7913,10.7991,2068600.0
2010-01-04 09:30:00,14.08,14.43,14.03,14.39,3083100.0,10.9153,11.1867,10.8766,11.1557,3083100.0
2010-01-04 10:00:00,14.39,14.4,14.29,14.33,1058300.0,11.1557,11.1634,11.0781,11.1091,1058300.0
2010-01-04 10:30:00,14.34,14.5,14.34,14.47,2326700.0,11.1169,11.2409,11.1169,11.2177,2326700.0
2010-01-04 11:00:00,14.47,14.55,14.45,14.55,1469000.0,11.2177,11.2797,11.2022,11.2797,1469000.0
2010-01-04 11:30:00,14.55,14.57,14.49,14.5,1351600.0,11.2797,11.2952,11.2332,11.2409,1351600.0
2010-01-04 12:00:00,14.5,14.5,14.38,14.4,1134600.0,11.2409,11.2409,11.1479,11.1634,1134600.0
2010-01-04 12:30:00,14.4,14.42,14.38,14.4,574200.0,11.1634,11.1789,11.1479,11.1634,574200.0
2010-01-04 13:00:00,14.4,14.41,14.36,14.39,697700.0,11.1634,11.1712,11.1324,11.1557,697700.0
2010-01-04 13:30:00,14.38,14.45,14.33,14.34,1401800.0,11.1479,11.2022,11.1091,11.1169,1401800.0
2010-01-04 14:00:00,14.34,14.36,14.31,14.34,603700.0,11.1169,11.1324,11.0936,11.1169,603700.0
2010-01-04 14:30:00,14.35,14.39,14.34,14.35,951700.0,11.1247,11.1557,11.1169,11.1247,951700.0
2010-01-04 15:00:00,14.34,14.37,14.3,14.3,583800.0,11.1169,11.1402,11.0859,11.0859,583800.0
2010-01-04 15:30:00,14.3,14.33,14.27,14.3,1998200.0,11.0859,11.1091,11.0626,11.0859,1998200.0
2010-01-05 09:30:00,14.23,14.28,14.12,14.23,1558200.0,11.0316,11.0704,10.9463,11.0316,1558200.0
2010-01-05 10:00:00,14.22,14.38,14.21,14.31,1973400.0,11.0239,11.1479,11.0161,11.0936,1973400.0
2010-01-05 10:30:00,14.32,14.34,14.22,14.23,1310900.0,11.1014,11.1169,11.0239,11.0316,1310900.0
2010-01-05 11:00:00,14.22,14.27,14.14,14.2,1279200.0,11.0239,11.0626,10.9619,11.0084,1279200.0
2010-01-05 11:30:00,14.2,14.2,14.14,14.16,588600.0,11.0084,11.0084,10.9619,10.9774,588600.0
2010-01-05 12:00:00,14.16,14.17,14.14,14.15,289000.0,10.9774,10.9851,10.9619,10.9696,289000.0
2010-01-05 12:30:00,14.16,14.16,14.1,14.13,1355800.0,10.9774,10.9774,10.9308,10.9541,1355800.0
2010-01-05 13:00:00,14.13,14.14,14.04,14.08,1354800.0,10.9541,10.9619,10.8843,10.9153,1354800.0
2010-01-05 13:30:00,14.08,14.12,14.06,14.12,604600.0,10.9153,10.9463,10.8998,10.9463,604600.0
2010-01-05 14:00:00,14.11,14.14,14.06,14.07,1139100.0,10.9386,10.9619,10.8998,10.9076,1139100.0
2010-01-05 14:30:00,14.07,14.14,14.07,14.14,702600.0,10.9076,10.9619,10.9076,10.9619,702600.0
2010-01-05 15:00:00,14.14,14.17,14.12,14.14,826000.0,10.9619,10.9851,10.9463,10.9619,826000.0
2010-01-05 15:30:00,14.14,14.21,14.14,14.19,1625600.0,10.9619,11.0161,10.9619,11.0006,1625600.0
2010-01-06 09:30:00,14.2,14.33,14.13,14.28,1668000.0,11.0084,11.1091,10.9541,11.0704,1668000.0
2010-01-06 10:00:00,14.28,14.38,14.27,14.33,1331900.0,11.0704,11.1479,11.0626,11.1091,1331900.0
2010-01-06 10:30:00,14.32,14.32,14.26,14.32,558700.0,11.1014,11.1014,11.0549,11.1014,558700.0
2010-01-06 11:00:00,14.31,14.4,14.31,14.36,523500.0,11.0936,11.1634,11.0936,11.1324,523500.0
2010-01-06 11:30:00,14.36,14.36,14.27,14.28,709500.0,11.1324,11.1324,11.0626,11.0704,709500.0
2010-01-06 12:00:00,14.28,14.28,14.21,14.22,816600.0,11.0704,11.0704,11.0161,11.0239,816600.0
2010-01-06 12:30:00,14.22,14.28,14.21,14.26,508600.0,11.0239,11.0704,11.0161,11.0549,508600.0
2010-01-06 13:00:00,14.26,14.27,14.21,14.24,869700.0,11.0549,11.0626,11.0161,11.0394,869700.0
2010-01-06 13:30:00,14.25,14.25,14.13,14.15,678800.0,11.0471,11.0471,10.9541,10.9696,678800.0
2010-01-06 14:00:00,14.15,14.21,14.14,14.18,642800.0,10.9696,11.0161,10.9619,10.9929,642800.0
2010-01-06 14:30:00,14.18,14.26,14.17,14.22,897900.0,10.9929,11.0549,10.9851,11.0239,897900.0
2010-01-06 15:00:00,14.22,14.22,14.12,14.17,1188000.0,11.0239,11.0239,10.9463,10.9851,1188000.0
2010-01-06 15:30:00,14.17,14.18,14.1,14.15,1990300.0,10.9851,10.9929,10.9308,10.9696,1990300.0
2010-01-07 09:30:00,14.14,14.21,13.96,14.0,1661300.0,10.9619,11.0161,10.8223,10.8533,1661300.0
2010-01-07 10:00:00,14.0,14.09,13.97,14.05,938500.0,10.8533,10.9231,10.8301,10.8921,938500.0
2010-01-07 10:30:00,14.04,14.15,14.03,14.14,1601100.0,10.8843,10.9696,10.8766,10.9619,1601100.0
2010-01-07 11:00:00,14.14,14.21,14.13,14.19,1115100.0,10.9619,11.0161,10.9541,11.0006,1115100.0
2010-01-07 11:30:00,14.17,14.18,14.06,14.08,1569500.0,10.9851,10.9929,10.8998,10.9153,1569500.0
2010-01-07 12:00:00,14.08,14.09,14.0,14.02,1295300.0,10.9153,10.9231,10.8533,10.8688,1295300.0
2010-01-07 12:30:00,14.02,14.03,13.99,13.99,878100.0,10.8688,10.8766,10.8456,10.8456,878100.0
2010-01-07 13:00:00,14.0,14.02,13.97,14.01,1305200.0,10.8533,10.8688,10.8301,10.8611,1305200.0
2010-01-07 13:30:00,14.01,14.05,13.99,14.0,1891900.0,10.8611,10.8921,10.8456,10.8533,1891900.0
2010-01-07 14:00:00,14.01,14.03,13.98,14.01,1185000.0,10.8611,10.8766,10.8378,10.8611,1185000.0
2010-01-07 14:30:00,14.01,14.01,13.99,14.0,1186600.0,10.8611,10.8611,10.8456,10.8533,1186600.0
2010-01-07 15:00:00,14.0,14.02,13.97,14.01,3655100.0,10.8533,10.8688,10.8301,10.8611,3655100.0
2010-01-07 15:30:00,14.01,14.04,14.0,14.01,1436000.0,10.8611,10.8843,10.8533,10.8611,1436000.0
2010-01-08 09:30:00,14.23,14.28,14.14,14.19,3493200.0,11.0316,11.0704,10.9619,11.0006,3493200.0
2010-01-08 10:00:00,14.19,14.22,14.14,14.18,6056700.0,11.0006,11.0239,10.9619,10.9929,6056700.0
2010-01-08 10:30:00,14.19,14.19,14.11,14.18,1876500.0,11.0006,11.0006,10.9386,10.9929,1876500.0
2010-01-08 11:00:00,14.18,14.19,14.15,14.17,939100.0,10.9929,11.0006,10.9696,10.9851,939100.0
2010-01-08 11:30:00,14.17,14.19,14.16,14.17,985900.0,10.9851,11.0006,10.9774,10.9851,985900.0
2010-01-08 12:00:00,14.18,14.2,14.16,14.2,781200.0,10.9929,11.0084,10.9774,11.0084,781200.0
2010-01-08 12:30:00,14.2,14.22,14.17,14.22,2282300.0,11.0084,11.0239,10.9851,11.0239,2282300.0
2010-01-08 13:00:00,14.22,14.23,14.2,14.21,3847400.0,11.0239,11.0316,11.0084,11.0161,3847400.0
2010-01-08 13:30:00,14.22,14.35,14.2,14.34,4812600.0,11.0239,11.1247,11.0084,11.1169,4812600.0
2010-01-08 14:00:00,14.34,14.41,14.31,14.4,3288000.0,11.1169,11.1712,11.0936,11.1634,3288000.0
2010-01-08 14:30:00,14.4,14.55,14.39,14.49,3484500.0,11.1634,11.2797,11.1557,11.2332,3484500.0
2010-01-08 15:00:00,14.49,14.51,14.43,14.51,1981000.0,11.2332,11.2487,11.1867,11.2487,1981000.0
2010-01-08 15:30:00,14.5,14.59,14.47,14.56,5466600.0,11.2409,11.3107,11.2177,11.2875,5466600.0
2010-01-11 09:30:00,14.84,14.94,14.72,14.76,6505200.0,11.5045,11.582,11.4115,11.4425,6505200.0
2010-01-11 10:00:00,14.76,14.84,14.62,14.74,4152300.0,11.4425,11.5045,11.334,11.427,4152300.0
2010-01-11 10:30:00,14.74,14.78,14.58,14.58,2989400.0,11.427,11.458,11.303,11.303,2989400.0
2010-01-11 11:00:00,14.58,14.6,14.45,14.58,2649200.0,11.303,11.3185,11.2022,11.303,2649200.0
2010-01-11 11:30:00,14.57,14.65,14.57,14.65,1855600.0,11.2952,11.3572,11.2952,11.3572,1855600.0
2010-01-11 12:00:00,14.64,14.8,14.64,14.8,1891400.0,11.3495,11.4735,11.3495,11.4735,1891400.0
2010-01-11 12:30:00,14.8,14.81,14.7,14.73,1327500.0,11.4735,11.4813,11.396,11.4192,1327500.0
2010-01-11 13:00:00,14.73,14.75,14.69,14.72,1046400.0,11.4192,11.4347,11.3882,11.4115,1046400.0
2010-01-11 13:30:00,14.72,14.76,14.71,14.73,960500.0,11.4115,11.4425,11.4037,11.4192,960500.0
2010-01-11 14:00:00,14.73,14.85,14.71,14.84,2069600.0,11.4192,11.5123,11.4037,11.5045,2069600.0
2010-01-11 14:30:00,14.83,14.86,14.8,14.83,1488900.0,11.4968,11.52,11.4735,11.4968,1488900.0
2010-01-11 15:00:00,14.83,14.91,14.81,14.83,2433400.0,11.4968,11.5588,11.4813,11.4968,2433400.0
2010-01-11 15:30:00,14.83,14.91,14.83,14.87,3021800.0,11.4968,11.5588,11.4968,11.5278,3021800.0
2010-01-12 09:30:00,14.75,14.77,14.38,14.52,5778900.0,11.4347,11.4503,11.1479,11.2564,5778900.0
2010-01-12 10:00:00,14.52,14.55,14.36,14.37,3831700.0,11.2564,11.2797,11.1324,11.1402,3831700.0
2010-01-12 10:30:00,14.38,14.42,14.28,14.31,4500300.0,11.1479,11.1789,11.0704,11.0936,4500300.0
2010-01-12 11:00:00,14.31,14.32,14.19,14.22,2917700.0,11.0936,11.1014,11.0006,11.0239,2917700.0
2010-01-12 11:30:00,14.22,14.3,14.14,14.21,2713300.0,11.0239,11.0859,10.9619,11.0161,2713300.0
2010-01-12 12:00:00,14.2,14.21,14.06,14.09,1754500.0,11.0084,11.0161,10.8998,10.9231,1754500.0
2010-01-12 12:30:00,14.09,14.15,14.03,14.03,2397500.0,10.9231,10.9696,10.8766,10.8766,2397500.0
2010-01-12 13:00:00,14.03,14.14,14.03,14.07,2297400.0,10.8766,10.9619,10.8766,10.9076,2297400.0
2010-01-12 13:30:00,14.07,14.16,14.07,14.12,1838200.0,10.9076,10.9774,10.9076,10.9463,1838200.0
2010-01-12 14:00:00,14.12,14.2,14.12,14.16,1677400.0,10.9463,11.0084,10.9463,10.9774,1677400.0
2010-01-12 14:30:00,14.16,14.3,14.13,14.29,2726800.0,10.9774,11.0859,10.9541,11.0781,2726800.0
2010-01-12 15:00:00,14.29,14.29,14.16,14.18,2497600.0,11.0781,11.0781,10.9774,10.9929,2497600.0
2010-01-12 15:30:00,14.18,14.23,14.15,14.2,4160500.0,10.9929,11.0316,10.9696,11.0084,4160500.0
2010-01-13 09:30:00,14.27,14.42,14.07,14.13,2428200.0,11.0626,11.1789,10.9076,10.9541,2428200.0
2010-01-13 10:00:00,14.13,14.13,13.92,14.05,3852900.0,10.9541,10.9541,10.7913,10.8921,3852900.0
2010-01-13 10:30:00,14.04,14.05,13.97,14.02,2162400.0,10.8843,10.8921,10.8301,10.8688,2162400.0
2010-01-13 11:00:00,14.02,14.13,13.96,14.13,1818100.0,10.8688,10.9541,10.8223,10.9541,1818100.0
2010-01-13 11:30:00,14.13,14.15,14.04,14.08,1267600.0,10.9541,10.9696,10.8843,10.9153,1267600.0
2010-01-13 12:00:00,14.07,14.22,14.07,14.22,990400.0,10.9076,11.0239,10.9076,11.0239,990400.0
2010-01-13 12:30:00,14.22,14.24,14.13,14.15,1752400.0,11.0239,11.0394,10.9541,10.9696,1752400.0
2010-01-13 13:00:00,14.16,14.18,14.11,14.12,769000.0,10.9774,10.9929,10.9386,10.9463,769000.0
2010-01-13 13:30:00,14.13,14.22,14.12,14.21,1152700.0,10.9541,11.0239,10.9463,11.0161,1152700.0
2010-01-13 14:00:00,14.21,14.25,14.16,14.2,1200600.0,11.0161,11.0471,10.9774,11.0084,1200600.0
2010-01-13 14:30:00,14.2,14.34,14.2,14.34,1170700.0,11.0084,11.1169,11.0084,11.1169,1170700.0
2010-01-13 15:00:00,14.34,14.35,14.22,14.27,1720600.0,11.1169,11.1247,11.0239,11.0626,1720600.0
2010-01-13 15:30:00,14.26,14.32,14.25,14.27,3472400.0,11.0549,11.1014,11.0471,11.0626,3472400.0
2010-01-14 09:30:00,14.25,14.27,14.02,14.19,2552900.0,11.0471,11.0626,10.8688,11.0006,2552900.0
2010-01-14 10:00:00,14.19,14.23,14.09,14.09,2332400.0,11.0006,11.0316,10.9231,10.9231,2332400.0
2010-01-14 10:30:00,14.1,14.15,14.06,14.09,2238800.0,10.9308,10.9696,10.8998,10.9231,2238800.0
2010-01-14 11:00:00,14.08,14.12,14.07,14.11,2013500.0,10.9153,10.9463,10.9076,10.9386,2013500.0
2010-01-14 11:30:00,14.11,14.21,14.11,14.17,1623700.0,10.9386,11.0161,10.9386,10.9851,1623700.0
2010-01-14 12:00:00,14.17,14.22,14.16,14.19,1652600.0,10.9851,11.0239,10.9774,11.0006,1652600.0
2010-01-14 12:30:00,14.19,14.24,14.14,14.24,1595100.0,11.0006,11.0394,10.9619,11.0394,1595100.0
2010-01-14 13:00:00,14.24,14.24,14.19,14.21,748800.0,11.0394,11.0394,11.0006,11.0161,748800.0
2010-01-14 13:30:00,14.21,14.3,14.2,14.21,1237400.0,11.0161,11.0859,11.0084,11.0161,1237400.0
2010-01-14 14:00:00,14.2,14.27,14.2,14.27,768000.0,11.0084,11.0626,11.0084,11.0626,768000.0
2010-01-14 14:30:00,14.27,14.29,14.23,14.27,1731200.0,11.0626,11.0781,11.0316,11.0626,1731200.0
2010-01-14 15:00:00,14.27,14.38,14.27,14.35,2963200.0,11.0626,11.1479,11.0626,11.1247,2963200.0
2010-01-14 15:30:00,14.34,14.37,14.31,14.35,3880400.0,11.1169,11.1402,11.0936,11.1247,3880400.0
2010-01-15 09:30:00,14.24,14.34,13.93,13.94,7217200.0,11.0394,11.1169,10.7991,10.8068,7217200.0
2010-01-15 10:00:00,13.93,13.98,13.84,13.92,3273900.0,10.7991,10.8378,10.7293,10.7913,3273900.0
2010-01-15 10:30:00,13.92,13.94,13.81,13.86,1947200.0,10.7913,10.8068,10.706,10.7448,1947200.0
2010-01-15 11:00:00,13.85,13.86,13.8,13.82,1925500.0,10.737,10.7448,10.6983,10.7138,1925500.0
2010-01-15 11:30:00,13.83,13.84,13.77,13.78,2560000.0,10.7215,10.7293,10.675,10.6828,2560000.0
2010-01-15 12:00:00,13.78,13.81,13.75,13.75,2070200.0,10.6828,10.706,10.6595,10.6595,2070200.0
2010-01-15 12:30:00,13.75,13.76,13.69,13.7,3204800.0,10.6595,10.6673,10.613,10.6207,3204800.0
2010-01-15 13:00:00,13.7,13.71,13.67,13.71,1702900.0,10.6207,10.6285,10.5975,10.6285,1702900.0
2010-01-15 13:30:00,13.71,13.74,13.68,13.72,1601500.0,10.6285,10.6518,10.6052,10.6363,1601500.0
2010-01-15 14:00:00,13.73,13.73,13.67,13.7,1544500.0,10.644,10.644,10.5975,10.6207,1544500.0
2010-01-15 14:30:00,13.7,13.7,13.68,13.69,743600.0,10.6207,10.6207,10.6052,10.613,743600.0
2010-01-15 15:00:00,13.68,13.77,13.67,13.71,2551000.0,10.6052,10.675,10.5975,10.6285,2551000.0
2010-01-15 15:30:00,13.7,13.76,13.7,13.73,4229100.0,10.6207,10.6673,10.6207,10.644,4229100.0
2010-01-19 09:30:00,13.79,13.88,13.75,13.86,1781400.0,10.6905,10.7603,10.6595,10.7448,1781400.0
2010-01-19 10:00:00,13.86,13.88,13.84,13.85,1837900.0,10.7448,10.7603,10.7293,10.737,1837900.0
2010-01-19 10:30:00,13.86,13.92,13.84,13.9,841200.0,10.7448,10.7913,10.7293,10.7758,841200.0
2010-01-19 11:00:00,13.91,13.94,13.89,13.9,1146900.0,10.7835,10.8068,10.768,10.7758,1146900.0
2010-01-19 11:30:00,13.91,13.92,13.79,13.79,858200.0,10.7835,10.7913,10.6905,10.6905,858200.0
2010-01-19 12:00:00,13.8,13.87,13.79,13.87,602600.0,10.6983,10.7525,10.6905,10.7525,602600.0
2010-01-19 12:30:00,13.87,13.88,13.81,13.84,776600.0,10.7525,10.7603,10.706,10.7293,776600.0
2010-01-19 13:00:00,13.84,13.99,13.83,13.97,1200600.0,10.7293,10.8456,10.7215,10.8301,1200600.0
2010-01-19 13:30:00,13.97,13.97,13.9,13.93,552000.0,10.8301,10.8301,10.7758,10.7991,552000.0
2010-01-19 14:00:00,13.93,13.95,13.92,13.93,478600.0,10.7991,10.8146,10.7913,10.7991,478600.0
2010-01-19 14:30:00,13.92,13.98,13.91,13.96,956800.0,10.7913,10.8378,10.7835,10.8223,956800.0
2010-01-19 15:00:00,13.97,14.02,13.95,14.01,713900.0,10.8301,10.8688,10.8146,10.8611,713900.0
2010-01-19 15:30:00,14.01,14.02,13.93,13.97,2081100.0,10.8611,10.8688,10.7991,10.8301,2081100.0
2010-01-20 09:30:00,13.82,13.89,13.65,13.76,2763400.0,10.7138,10.768,10.582,10.6673,2763400.0
2010-01-20 10:00:00,13.76,13.77,13.66,13.69,1787000.0,10.6673,10.675,10.5897,10.613,1787000.0
2010-01-20 10:30:00,13.69,13.87,13.66,13.74,1895800.0,10.613,10.7525,10.5897,10.6518,1895800.0
2010-01-20 11:00:00,13.75,13.76,13.65,13.71,1337300.0,10.6595,10.6673,10.582,10.6285,1337300.0
2010-01-20 11:30:00,13.71,13.75,13.68,13.72,1422100.0,10.6285,10.6595,10.6052,10.6363,1422100.0
2010-01-20 12:00:00,13.72,13.78,13.69,13.73,1395900.0,10.6363,10.6828,10.613,10.644,1395900.0
2010-01-20 12:30:00,13.73,13.75,13.67,13.69,851200.0,10.644,10.6595,10.5975,10.613,851200.0
2010-01-20 13:00:00,13.68,13.72,13.65,13.7,1204500.0,10.6052,10.6363,10.582,10.6207,1204500.0
2010-01-20 13:30:00,13.7,13.82,13.7,13.77,861100.0,10.6207,10.7138,10.6207,10.675,861100.0
2010-01-20 14:00:00,13.77,13.8,13.73,13.75,606700.0,10.675,10.6983,10.644,10.6595,606700.0
2010-01-20 14:30:00,13.74,13.8,13.73,13.78,730800.0,10.6518,10.6983,10.644,10.6828,730800.0
2010-01-20 15:00:00,13.77,13.81,13.76,13.81,1168600.0,10.675,10.706,10.6673,10.706,1168600.0
2010-01-20 15:30:00,13.8,13.85,13.78,13.8,2243700.0,10.6983,10.737,10.6828,10.6983,2243700.0
2010-01-21 09:30:00,13.86,14.09,13.8,14.0,2522000.0,10.7448,10.9231,10.6983,10.8533,2522000.0
2010-01-21 10:00:00,14.0,14.06,13.72,13.72,2591900.0,10.8533,10.8998,10.6363,10.6363,2591900.0
2010-01-21 10:30:00,13.72,13.83,13.65,13.71,3508100.0,10.6363,10.7215,10.582,10.6285,3508100.0
2010-01-21 11:00:00,13.7,13.72,13.6,13.67,1963000.0,10.6207,10.6363,10.5432,10.5975,1963000.0
2010-01-21 11:30:00,13.66,13.73,13.57,13.62,1964700.0,10.5897,10.644,10.52,10.5587,1964700.0
2010-01-21 12:00:00,13.62,13.65,13.55,13.59,1747500.0,10.5587,10.582,10.5045,10.5355,1747500.0
2010-01-21 12:30:00,13.59,13.62,13.52,13.57,1129000.0,10.5355,10.5587,10.4812,10.52,1129000.0
2010-01-21 13:00:00,13.57,13.59,13.52,13.56,1306100.0,10.52,10.5355,10.4812,10.5122,1306100.0
2010-01-21 13:30:00,13.56,13.64,13.55,13.61,1634300.0,10.5122,10.5742,10.5045,10.551,1634300.0
2010-01-21 14:00:00,13.62,13.7,13.59,13.7,1188400.0,10.5587,10.6207,10.5355,10.6207,1188400.0
2010-01-21 14:30:00,13.7,13.73,13.65,13.66,1152400.0,10.6207,10.644,10.582,10.5897,1152400.0
2010-01-21 15:00:00,13.66,13.67,13.58,13.6,1102800.0,10.5897,10.5975,10.5277,10.5432,1102800.0
2010-01-21 15:30:00,13.6,13.64,13.58,13.59,2399300.0,10.5432,10.5742,10.5277,10.5355,2399300.0
2010-01-22 09:30:00,13.35,13.39,13.11,13.22,6546800.0,10.3494,10.3804,10.1634,10.2486,6546800.0
2010-01-22 10:00:00,13.22,13.27,13.04,13.13,4991300.0,10.2486,10.2874,10.1091,10.1789,4991300.0
2010-01-22 10:30:00,13.12,13.16,13.02,13.04,3133000.0,10.1711,10.2021,10.0936,10.1091,3133000.0
2010-01-22 11:00:00,13.05,13.2,13.02,13.17,3596800.0,10.1168,10.2331,10.0936,10.2099,3596800.0
2010-01-22 11:30:00,13.16,13.17,13.08,13.11,2113000.0,10.2021,10.2099,10.1401,10.1634,2113000.0
2010-01-22 12:00:00,13.11,13.19,13.06,13.19,2523900.0,10.1634,10.2254,10.1246,10.2254,2523900.0
2010-01-22 12:30:00,13.19,13.22,13.15,13.18,2077400.0,10.2254,10.2486,10.1944,10.2176,2077400.0
2010-01-22 13:00:00,13.18,13.19,13.11,13.12,1120300.0,10.2176,10.2254,10.1634,10.1711,1120300.0
2010-01-22 13:30:00,13.13,13.15,13.02,13.04,1653700.0,10.1789,10.1944,10.0936,10.1091,1653700.0
2010-01-22 14:00:00,13.05,13.07,12.9,12.91,3131200.0,10.1168,10.1323,10.0006,10.0083,3131200.0
2010-01-22 14:30:00,12.92,12.93,12.68,12.68,4608600.0,10.0161,10.0238,9.83,9.83,4608600.0
2010-01-22 15:00:00,12.68,12.77,12.67,12.69,3968700.0,9.83,9.8998,9.8223,9.8378,3968700.0
2010-01-22 15:30:00,12.7,12.74,12.61,12.63,5922400.0,9.8455,9.8765,9.7757,9.7912,5922400.0
2010-01-25 09:30:00,12.71,12.94,12.66,12.88,4673600.0,9.8533,10.0316,9.8145,9.9851,4673600.0
2010-01-25 10:00:00,12.88,12.92,12.8,12.86,4286200.0,9.9851,10.0161,9.923,9.9695,4286200.0
2010-01-25 10:30:00,12.86,12.88,12.78,12.82,2804500.0,9.9695,9.9851,9.9075,9.9385,2804500.0
2010-01-25 11:00:00,12.82,12.82,12.68,12.7,4760200.0,9.9385,9.9385,9.83,9.8455,4760200.0
2010-01-25 11:30:00,12.7,12.7,12.61,12.68,2472600.0,9.8455,9.8455,9.7757,9.83,2472600.0
2010-01-25 12:00:00,12.68,12.75,12.62,12.71,2062300.0,9.83,9.8843,9.7835,9.8533,2062300.0
2010-01-25 12:30:00,12.72,12.81,12.71,12.79,1736600.0,9.861,9.9308,9.8533,9.9153,1736600.0
2010-01-25 13:00:00,12.78,12.85,12.76,12.85,1313400.0,9.9075,9.9618,9.892,9.9618,1313400.0
2010-01-25 13:30:00,12.84,12.85,12.77,12.8,802400.0,9.954,9.9618,9.8998,9.923,802400.0
2010-01-25 14:00:00,12.81,12.82,12.77,12.79,774400.0,9.9308,9.9385,9.8998,9.9153,774400.0
2010-01-25 14:30:00,12.78,12.85,12.76,12.78,2060500.0,9.9075,9.9618,9.892,9.9075,2060500.0
2010-01-25 15:00:00,12.78,12.79,12.74,12.76,1798300.0,9.9075,9.9153,9.8765,9.892,1798300.0
2010-01-25 15:30:00,12.76,12.76,12.59,12.64,8257900.0,9.892,9.892,9.7602,9.799,8257900.0
2010-01-26 09:30:00,12.72,12.86,12.71,12.76,4907300.0,9.861,9.9695,9.8533,9.892,4907300.0
2010-01-26 10:00:00,12.76,12.98,12.72,12.91,6298400.0,9.892,10.0626,9.861,10.0083,6298400.0
2010-01-26 10:30:00,12.91,12.93,12.86,12.89,3487700.0,10.0083,10.0238,9.9695,9.9928,3487700.0
2010-01-26 11:00:00,12.89,12.95,12.87,12.95,1461000.0,9.9928,10.0393,9.9773,10.0393,1461000.0
2010-01-26 11:30:00,12.95,13.01,12.93,12.94,1591900.0,10.0393,10.0858,10.0238,10.0316,1591900.0
2010-01-26 12:00:00,12.94,12.99,12.91,12.98,1788700.0,10.0316,10.0703,10.0083,10.0626,1788700.0
2010-01-26 12:30:00,12.98,12.99,12.91,12.96,2047300.0,10.0626,10.0703,10.0083,10.0471,2047300.0
2010-01-26 13:00:00,12.97,12.97,12.88,12.92,2684300.0,10.0548,10.0548,9.9851,10.0161,2684300.0
2010-01-26 13:30:00,12.91,12.92,12.89,12.9,887400.0,10.0083,10.0161,9.9928,10.0006,887400.0
2010-01-26 14:00:00,12.9,12.9,12.84,12.85,1574600.0,10.0006,10.0006,9.954,9.9618,1574600.0
2010-01-26 14:30:00,12.85,12.88,12.78,12.87,1935200.0,9.9618,9.9851,9.9075,9.9773,1935200.0
2010-01-26 15:00:00,12.87,12.9,12.73,12.73,2166800.0,9.9773,10.0006,9.8688,9.8688,2166800.0
2010-01-26 15:30:00,12.73,12.76,12.64,12.64,4840600.0,9.8688,9.892,9.799,9.799,4840600.0
2010-01-27 09:30:00,12.75,12.94,12.69,12.83,4079600.0,9.8843,10.0316,9.8378,9.9463,4079600.0
2010-01-27 10:00:00,12.83,12.87,12.73,12.83,3229600.0,9.9463,9.9773,9.8688,9.9463,3229600.0
2010-01-27 10:30:00,12.83,12.9,12.75,12.88,2014200.0,9.9463,10.0006,9.8843,9.9851,2014200.0
2010-01-27 11:00:00,12.88,12.89,12.81,12.86,1477200.0,9.9851,9.9928,9.9308,9.9695,1477200.0
2010-01-27 11:30:00,12.87,12.89,12.8,12.83,1774500.0,9.9773,9.9928,9.923,9.9463,1774500.0
2010-01-27 12:00:00,12.83,12.91,12.83,12.9,842000.0,9.9463,10.0083,9.9463,10.0006,842000.0
2010-01-27 12:30:00,12.9,12.91,12.81,12.82,1277500.0,10.0006,10.0083,9.9308,9.9385,1277500.0
2010-01-27 13:00:00,12.81,12.85,12.74,12.75,1787100.0,9.9308,9.9618,9.8765,9.8843,1787100.0
2010-01-27 13:30:00,12.76,12.84,12.76,12.84,654800.0,9.892,9.954,9.892,9.954,654800.0
2010-01-27 14:00:00,12.84,12.95,12.78,12.84,2493400.0,9.954,10.0393,9.9075,9.954,2493400.0
2010-01-27 14:30:00,12.84,12.99,12.83,12.95,2337700.0,9.954,10.0703,9.9463,10.0393,2337700.0
2010-01-27 15:00:00,12.96,13.02,12.91,13.01,3258000.0,10.0471,10.0936,10.0083,10.0858,3258000.0
2010-01-27 15:30:00,13.01,13.07,13.0,13.04,4267800.0,10.0858,10.1323,10.0781,10.1091,4267800.0
2010-01-28 09:30:00,13.08,13.11,12.73,12.79,3870600.0,10.1401,10.1634,9.8688,9.9153,3870600.0
2010-01-28 10:00:00,12.78,12.79,12.57,12.6,4127300.0,9.9075,9.9153,9.7447,9.768,4127300.0
2010-01-28 10:30:00,12.6,12.64,12.5,12.52,2688200.0,9.768,9.799,9.6905,9.706,2688200.0
2010-01-28 11:00:00,12.52,12.56,12.41,12.47,2716000.0,9.706,9.737,9.6207,9.6672,2716000.0
2010-01-28 11:30:00,12.46,12.5,12.35,12.41,2294200.0,9.6595,9.6905,9.5742,9.6207,2294200.0
2010-01-28 12:00:00,12.4,12.46,12.35,12.36,1410400.0,9.6129,9.6595,9.5742,9.5819,1410400.0
2010-01-28 12:30:00,12.36,12.46,12.36,12.45,1038600.0,9.5819,9.6595,9.5819,9.6517,1038600.0
2010-01-28 13:00:00,12.45,12.52,12.42,12.49,1481700.0,9.6517,9.706,9.6284,9.6827,1481700.0
2010-01-28 13:30:00,12.49,12.6,12.49,12.5,1475300.0,9.6827,9.768,9.6827,9.6905,1475300.0
2010-01-28 14:00:00,12.5,12.53,12.45,12.51,1238300.0,9.6905,9.7137,9.6517,9.6982,1238300.0
2010-01-28 14:30:00,12.51,12.53,12.42,12.52,2429600.0,9.6982,9.7137,9.6284,9.706,2429600.0
2010-01-28 15:00:00,12.51,12.69,12.49,12.66,3630900.0,9.6982,9.8378,9.6827,9.8145,3630900.0
2010-01-28 15:30:00,12.66,12.72,12.62,12.62,4783300.0,9.8145,9.861,9.7835,9.7835,4783300.0
2010-01-29 09:30:00,12.81,12.85,12.68,12.75,2548400.0,9.9308,9.9618,9.83,9.8843,2548400.0
2010-01-29 10:00:00,12.76,12.76,12.62,12.72,1736000.0,9.892,9.892,9.7835,9.861,1736000.0
2010-01-29 10:30:00,12.73,12.76,12.57,12.62,1497000.0,9.8688,9.892,9.7447,9.7835,1497000.0
2010-01-29 11:00:00,12.61,12.65,12.35,12.4,3610000.0,9.7757,9.8067,9.5742,9.6129,3610000.0
2010-01-29 11:30:00,12.4,12.48,12.33,12.39,1321300.0,9.6129,9.675,9.5587,9.6052,1321300.0
2010-01-29 12:00:00,12.38,12.42,12.31,12.36,1502900.0,9.5974,9.6284,9.5432,9.5819,1502900.0
2010-01-29 12:30:00,12.36,12.43,12.32,12.42,1058300.0,9.5819,9.6362,9.5509,9.6284,1058300.0
2010-01-29 13:00:00,12.42,12.46,12.39,12.41,976400.0,9.6284,9.6595,9.6052,9.6207,976400.0
2010-01-29 13:30:00,12.4,12.42,12.31,12.34,812600.0,9.6129,9.6284,9.5432,9.5664,812600.0
2010-01-29 14:00:00,12.34,12.35,12.3,12.31,1144400.0,9.5664,9.5742,9.5354,9.5432,1144400.0
2010-01-29 14:30:00,12.32,12.32,12.15,12.18,2044800.0,9.5509,9.5509,9.4191,9.4424,2044800.0
2010-01-29 15:00:00,12.17,12.24,12.15,12.18,2089900.0,9.4346,9.4889,9.4191,9.4424,2089900.0
2010-01-29 15:30:00,12.19,12.25,12.15,12.18,3762800.0,9.4501,9.4967,9.4191,9.4424,3762800.0
2010-02-01 09:30:00,12.34,12.47,12.23,12.43,2431400.0,9.5664,9.6672,9.4812,9.6362,2431400.0
2010-02-01 10:00:00,12.43,12.49,12.37,12.44,2867300.0,9.6362,9.6827,9.5897,9.6439,2867300.0
2010-02-01 10:30:00,12.43,12.48,12.42,12.45,1606800.0,9.6362,9.675,9.6284,9.6517,1606800.0
2010-02-01 11:00:00,12.45,12.56,12.43,12.55,1287200.0,9.6517,9.737,9.6362,9.7292,1287200.0
2010-02-01 11:30:00,12.55,12.56,12.37,12.37,1201800.0,9.7292,9.737,9.5897,9.5897,1201800.0
2010-02-01 12:00:00,12.38,12.43,12.37,12.4,1525900.0,9.5974,9.6362,9.5897,9.6129,1525900.0
2010-02-01 12:30:00,12.4,12.44,12.38,12.42,748700.0,9.6129,9.6439,9.5974,9.6284,748700.0
2010-02-01 13:00:00,12.41,12.48,12.39,12.46,781800.0,9.6207,9.675,9.6052,9.6595,781800.0
2010-02-01 13:30:00,12.47,12.49,12.43,12.47,546000.0,9.6672,9.6827,9.6362,9.6672,546000.0
2010-02-01 14:00:00,12.48,12.48,12.43,12.44,737600.0,9.675,9.675,9.6362,9.6439,737600.0
2010-02-01 14:30:00,12.45,12.47,12.44,12.47,537000.0,9.6517,9.6672,9.6439,9.6672,537000.0
2010-02-01 15:00:00,12.47,12.49,12.4,12.44,927600.0,9.6672,9.6827,9.6129,9.6439,927600.0
2010-02-01 15:30:00,12.44,12.53,12.42,12.51,3941200.0,9.6439,9.7137,9.6284,9.6982,3941200.0
2010-02-02 09:30:00,12.6,12.6,12.41,12.44,3041000.0,9.768,9.768,9.6207,9.6439,3041000.0
2010-02-02 10:00:00,12.44,12.53,12.35,12.53,3044900.0,9.6439,9.7137,9.5742,9.7137,3044900.0
2010-02-02 10:30:00,12.53,12.54,12.43,12.52,2048700.0,9.7137,9.7215,9.6362,9.706,2048700.0
2010-02-02 11:00:00,12.51,12.52,12.45,12.49,1484800.0,9.6982,9.706,9.6517,9.6827,1484800.0
2010-02-02 11:30:00,12.49,12.52,12.44,12.5,1596900.0,9.6827,9.706,9.6439,9.6905,1596900.0
2010-02-02 12:00:00,12.51,12.57,12.49,12.54,1545200.0,9.6982,9.7447,9.6827,9.7215,1545200.0
2010-02-02 12:30:00,12.55,12.55,12.48,12.51,659300.0,9.7292,9.7292,9.675,9.6982,659300.0
2010-02-02 13:00:00,12.52,12.52,12.47,12.5,619700.0,9.706,9.706,9.6672,9.6905,619700.0
2010-02-02 13:30:00,12.5,12.54,12.49,12.51,751200.0,9.6905,9.7215,9.6827,9.6982,751200.0
2010-02-02 14:00:00,12.51,12.52,12.46,12.5,1167700.0,9.6982,9.706,9.6595,9.6905,1167700.0
2010-02-02 14:30:00,12.51,12.56,12.49,12.54,1494500.0,9.6982,9.737,9.6827,9.7215,1494500.0
2010-02-02 15:00:00,12.54,12.57,12.53,12.54,964500.0,9.7215,9.7447,9.7137,9.7215,964500.0
2010-02-02 15:30:00,12.55,12.56,12.5,12.51,1959300.0,9.7292,9.737,9.6905,9.6982,1959300.0
2010-02-03 09:30:00,12.34,12.48,12.25,12.47,3479500.0,9.5664,9.675,9.4967,9.6672,3479500.0
2010-02-03 10:00:00,12.46,12.48,12.32,12.34,4056100.0,9.6595,9.675,9.5509,9.5664,4056100.0
2010-02-03 10:30:00,12.34,12.37,12.26,12.3,3036800.0,9.5664,9.5897,9.5044,9.5354,3036800.0
2010-02-03 11:00:00,12.3,12.33,12.28,12.3,2201300.0,9.5354,9.5587,9.5199,9.5354,2201300.0
2010-02-03 11:30:00,12.31,12.31,12.13,12.16,3621000.0,9.5432,9.5432,9.4036,9.4269,3621000.0
2010-02-03 12:00:00,12.16,12.18,12.12,12.17,2524300.0,9.4269,9.4424,9.3959,9.4346,2524300.0
2010-02-03 12:30:00,12.17,12.22,12.15,12.18,2351600.0,9.4346,9.4734,9.4191,9.4424,2351600.0
2010-02-03 13:00:00,12.18,12.26,12.15,12.23,1752900.0,9.4424,9.5044,9.4191,9.4812,1752900.0
2010-02-03 13:30:00,12.24,12.26,12.16,12.18,1613900.0,9.4889,9.5044,9.4269,9.4424,1613900.0
2010-02-03 14:00:00,12.18,12.2,12.15,12.17,1830800.0,9.4424,9.4579,9.4191,9.4346,1830800.0
2010-02-03 14:30:00,12.18,12.24,12.14,12.22,1531400.0,9.4424,9.4889,9.4114,9.4734,1531400.0
2010-02-03 15:00:00,12.22,12.3,12.21,12.27,2367900.0,9.4734,9.5354,9.4656,9.5122,2367900.0
2010-02-03 15:30:00,12.27,12.31,12.26,12.28,4040900.0,9.5122,9.5432,9.5044,9.5199,4040900.0
2010-02-04 09:30:00,12.21,12.22,11.92,11.94,5026200.0,9.4656,9.4734,9.2408,9.2563,5026200.0
2010-02-04 10:00:00,11.93,11.97,11.81,11.81,5922000.0,9.2486,9.2796,9.1556,9.1556,5922000.0
2010-02-04 10:30:00,11.81,11.91,11.8,11.85,3781300.0,9.1556,9.2331,9.1478,9.1866,3781300.0
2010-02-04 11:00:00,11.85,11.93,11.81,11.86,2723900.0,9.1866,9.2486,9.1556,9.1943,2723900.0
2010-02-04 11:30:00,11.85,11.87,11.71,11.74,2902800.0,9.1866,9.2021,9.078,9.1013,2902800.0
2010-02-04 12:00:00,11.75,11.75,11.66,11.7,3482800.0,9.109,9.109,9.0393,9.0703,3482800.0
2010-02-04 12:30:00,11.69,11.79,11.67,11.77,2144900.0,9.0625,9.14,9.047,9.1245,2144900.0
2010-02-04 13:00:00,11.78,11.85,11.76,11.84,1379700.0,9.1323,9.1866,9.1168,9.1788,1379700.0
2010-02-04 13:30:00,11.84,11.86,11.79,11.81,1557300.0,9.1788,9.1943,9.14,9.1556,1557300.0
2010-02-04 14:00:00,11.81,11.89,11.81,11.85,1622700.0,9.1556,9.2176,9.1556,9.1866,1622700.0
2010-02-04 14:30:00,11.84,11.9,11.84,11.87,1475900.0,9.1788,9.2253,9.1788,9.2021,1475900.0
2010-02-04 15:00:00,11.86,11.88,11.8,11.81,2636300.0,9.1943,9.2098,9.1478,9.1556,2636300.0
2010-02-04 15:30:00,11.8,11.82,11.77,11.77,4315600.0,9.1478,9.1633,9.1245,9.1245,4315600.0
2010-02-05 09:30:00,11.8,11.88,11.7,11.71,5169700.0,9.1478,9.2098,9.0703,9.078,5169700.0
2010-02-05 10:00:00,11.7,11.95,11.68,11.91,3269000.0,9.0703,9.2641,9.0548,9.2331,3269000.0
2010-02-05 10:30:00,11.91,12.05,11.9,12.05,3926900.0,9.2331,9.3416,9.2253,9.3416,3926900.0
2010-02-05 11:00:00,12.04,12.05,11.95,12.0,2646300.0,9.3339,9.3416,9.2641,9.3028,2646300.0
2010-02-05 11:30:00,12.0,12.03,11.95,12.02,3357000.0,9.3028,9.3261,9.2641,9.3184,3357000.0
2010-02-05 12:00:00,12.01,12.08,12.0,12.06,1753600.0,9.3106,9.3649,9.3028,9.3494,1753600.0
2010-02-05 12:30:00,12.06,12.06,11.98,12.01,1960000.0,9.3494,9.3494,9.2873,9.3106,1960000.0
2010-02-05 13:00:00,12.01,12.01,11.96,11.97,1749200.0,9.3106,9.3106,9.2718,9.2796,1749200.0
2010-02-05 13:30:00,11.98,11.99,11.9,11.91,2840400.0,9.2873,9.2951,9.2253,9.2331,2840400.0
2010-02-05 14:00:00,11.91,12.06,11.91,12.03,2228700.0,9.2331,9.3494,9.2331,9.3261,2228700.0
2010-02-05 14:30:00,12.04,12.06,11.99,12.03,2097300.0,9.3339,9.3494,9.2951,9.3261,2097300.0
2010-02-05 15:00:00,12.03,12.26,12.0,12.23,7058300.0,9.3261,9.5044,9.3028,9.4812,7058300.0
2010-02-05 15:30:00,12.23,12.27,12.15,12.22,4777500.0,9.4812,9.5122,9.4191,9.4734,4777500.0
2010-02-08 09:30:00,12.25,12.25,12.03,12.22,3270500.0,9.4967,9.4967,9.3261,9.4734,3270500.0
2010-02-08 10:00:00,12.22,12.32,12.16,12.32,2871300.0,9.4734,9.5509,9.4269,9.5509,2871300.0
2010-02-08 10:30:00,12.32,12.33,12.22,12.3,1748800.0,9.5509,9.5587,9.4734,9.5354,1748800.0
2010-02-08 11:00:00,12.31,12.32,12.25,12.27,1018800.0,9.5432,9.5509,9.4967,9.5122,1018800.0
2010-02-08 11:30:00,12.26,12.33,12.25,12.26,817500.0,9.5044,9.5587,9.4967,9.5044,817500.0
2010-02-08 12:00:00,12.26,12.32,12.24,12.31,751400.0,9.5044,9.5509,9.4889,9.5432,751400.0
2010-02-08 12:30:00,12.3,12.31,12.25,12.27,734900.0,9.5354,9.5432,9.4967,9.5122,734900.0
2010-02-08 13:00:00,12.26,12.27,12.17,12.19,912000.0,9.5044,9.5122,9.4346,9.4501,912000.0
2010-02-08 13:30:00,12.2,12.22,12.16,12.2,747200.0,9.4579,9.4734,9.4269,9.4579,747200.0
2010-02-08 14:00:00,12.21,12.23,12.19,12.2,345000.0,9.4656,9.4812,9.4501,9.4579,345000.0
2010-02-08 14:30:00,12.21,12.21,12.16,12.16,671700.0,9.4656,9.4656,9.4269,9.4269,671700.0
2010-02-08 15:00:00,12.17,12.18,12.11,12.13,1257000.0,9.4346,9.4424,9.3881,9.4036,1257000.0
2010-02-08 15:30:00,12.14,12.16,12.06,12.07,1400200.0,9.4114,9.4269,9.3494,9.3571,1400200.0
2010-02-09 09:30:00,12.27,12.4,12.15,12.23,2668600.0,9.5122,9.6129,9.4191,9.4812,2668600.0
2010-02-09 10:00:00,12.23,12.32,12.17,12.26,1754600.0,9.4812,9.5509,9.4346,9.5044,1754600.0
2010-02-09 10:30:00,12.26,12.28,12.16,12.17,1314300.0,9.5044,9.5199,9.4269,9.4346,1314300.0
2010-02-09 11:00:00,12.16,12.16,12.05,12.05,1796300.0,9.4269,9.4269,9.3416,9.3416,1796300.0
2010-02-09 11:30:00,12.05,12.25,12.04,12.24,1940900.0,9.3416,9.4967,9.3339,9.4889,1940900.0
2010-02-09 12:00:00,12.23,12.32,12.2,12.28,1040800.0,9.4812,9.5509,9.4579,9.5199,1040800.0
2010-02-09 12:30:00,12.28,12.3,12.14,12.16,2527600.0,9.5199,9.5354,9.4114,9.4269,2527600.0
2010-02-09 13:00:00,12.17,12.21,12.14,12.14,1024500.0,9.4346,9.4656,9.4114,9.4114,1024500.0
2010-02-09 13:30:00,12.14,12.22,12.13,12.21,1334000.0,9.4114,9.4734,9.4036,9.4656,1334000.0
2010-02-09 14:00:00,12.22,12.22,12.13,12.17,583200.0,9.4734,9.4734,9.4036,9.4346,583200.0
2010-02-09 14:30:00,12.17,12.2,12.14,12.14,861200.0,9.4346,9.4579,9.4114,9.4114,861200.0
2010-02-09 15:00:00,12.15,12.23,12.14,12.2,1152500.0,9.4191,9.4812,9.4114,9.4579,1152500.0
2010-02-09 15:30:00,12.21,12.24,12.13,12.17,2358100.0,9.4656,9.4889,9.4036,9.4346,2358100.0
2010-02-10 09:30:00,12.2,12.3,12.15,12.27,3847300.0,9.4579,9.5354,9.4191,9.5122,3847300.0
2010-02-10 10:00:00,12.27,12.27,12.15,12.19,2458900.0,9.5122,9.5122,9.4191,9.4501,2458900.0
2010-02-10 10:30:00,12.19,12.19,12.11,12.16,1802800.0,9.4501,9.4501,9.3881,9.4269,1802800.0
2010-02-10 11:00:00,12.16,12.19,12.1,12.17,1319100.0,9.4269,9.4501,9.3804,9.4346,1319100.0
2010-02-10 11:30:00,12.18,12.2,12.14,12.16,766300.0,9.4424,9.4579,9.4114,9.4269,766300.0
2010-02-10 12:00:00,12.16,12.27,12.14,12.26,1484800.0,9.4269,9.5122,9.4114,9.5044,1484800.0
2010-02-10 12:30:00,12.26,12.28,12.25,12.25,518500.0,9.5044,9.5199,9.4967,9.4967,518500.0
2010-02-10 13:00:00,12.25,12.3,12.25,12.3,632500.0,9.4967,9.5354,9.4967,9.5354,632500.0
2010-02-10 13:30:00,12.3,12.3,12.24,12.27,485700.0,9.5354,9.5354,9.4889,9.5122,485700.0
2010-02-10 14:00:00,12.27,12.31,12.26,12.29,679500.0,9.5122,9.5432,9.5044,9.5277,679500.0
2010-02-10 14:30:00,12.29,12.29,12.23,12.24,600300.0,9.5277,9.5277,9.4812,9.4889,600300.0
2010-02-10 15:00:00,12.24,12.28,12.23,12.27,665800.0,9.4889,9.5199,9.4812,9.5122,665800.0
2010-02-10 15:30:00,12.28,12.28,12.21,12.23,1350700.0,9.5199,9.5199,9.4656,9.4812,1350700.0
2010-02-11 09:30:00,12.21,12.25,12.06,12.13,1706200.0,9.4656,9.4967,9.3494,9.4036,1706200.0
2010-02-11 10:00:00,12.13,12.29,12.08,12.26,2032900.0,9.4036,9.5277,9.3649,9.5044,2032900.0
2010-02-11 10:30:00,12.26,12.29,12.17,12.22,2008700.0,9.5044,9.5277,9.4346,9.4734,2008700.0
2010-02-11 11:00:00,12.22,12.37,12.21,12.36,1112200.0,9.4734,9.5897,9.4656,9.5819,1112200.0
2010-02-11 11:30:00,12.36,12.41,12.34,12.38,835700.0,9.5819,9.6207,9.5664,9.5974,835700.0
2010-02-11 12:00:00,12.39,12.47,12.38,12.45,1232900.0,9.6052,9.6672,9.5974,9.6517,1232900.0
2010-02-11 12:30:00,12.45,12.47,12.42,12.45,942200.0,9.6517,9.6672,9.6284,9.6517,942200.0
2010-02-11 13:00:00,12.45,12.51,12.4,12.49,1193000.0,9.6517,9.6982,9.6129,9.6827,1193000.0
2010-02-11 13:30:00,12.49,12.53,12.45,12.47,939100.0,9.6827,9.7137,9.6517,9.6672,939100.0
2010-02-11 14:00:00,12.47,12.52,12.45,12.51,1146800.0,9.6672,9.706,9.6517,9.6982,1146800.0
2010-02-11 14:30:00,12.51,12.52,12.48,12.5,819900.0,9.6982,9.706,9.675,9.6905,819900.0
2010-02-11 15:00:00,12.5,12.51,12.47,12.5,872100.0,9.6905,9.6982,9.6672,9.6905,872100.0
2010-02-11 15:30:00,12.5,12.5,12.42,12.47,2358000.0,9.6905,9.6905,9.6284,9.6672,2358000.0
2010-02-12 09:30:00,12.32,12.36,12.15,12.34,2758700.0,9.5509,9.5819,9.4191,9.5664,2758700.0
2010-02-12 10:00:00,12.34,12.43,12.27,12.41,2224900.0,9.5664,9.6362,9.5122,9.6207,2224900.0
2010-02-12 10:30:00,12.41,12.43,12.32,12.39,1458300.0,9.6207,9.6362,9.5509,9.6052,1458300.0
2010-02-12 11:00:00,12.39,12.49,12.36,12.43,956700.0,9.6052,9.6827,9.5819,9.6362,956700.0
2010-02-12 11:30:00,12.44,12.57,12.41,12.56,1202100.0,9.6439,9.7447,9.6207,9.737,1202100.0
2010-02-12 12:00:00,12.57,12.72,12.56,12.64,2307900.0,9.7447,9.861,9.737,9.799,2307900.0
2010-02-12 12:30:00,12.65,12.68,12.61,12.61,1078000.0,9.8067,9.83,9.7757,9.7757,1078000.0
2010-02-12 13:00:00,12.62,12.62,12.46,12.47,949100.0,9.7835,9.7835,9.6595,9.6672,949100.0
2010-02-12 13:30:00,12.47,12.53,12.45,12.46,909500.0,9.6672,9.7137,9.6517,9.6595,909500.0
2010-02-12 14:00:00,12.46,12.59,12.46,12.52,1369700.0,9.6595,9.7602,9.6595,9.706,1369700.0
2010-02-12 14:30:00,12.52,12.54,12.46,12.48,1420600.0,9.706,9.7215,9.6595,9.675,1420600.0
2010-02-12 15:00:00,12.47,12.48,12.4,12.43,1882000.0,9.6672,9.675,9.6129,9.6362,1882000.0
2010-02-12 15:30:00,12.43,12.5,12.41,12.47,2434100.0,9.6362,9.6905,9.6207,9.6672,2434100.0
2010-02-16 09:30:00,12.68,12.71,12.56,12.67,2453900.0,9.83,9.8533,9.737,9.8223,2453900.0
2010-02-16 10:00:00,12.67,12.69,12.64,12.66,1608400.0,9.8223,9.8378,9.799,9.8145,1608400.0
2010-02-16 10:30:00,12.67,12.72,12.65,12.69,912900.0,9.8223,9.861,9.8067,9.8378,912900.0
2010-02-16 11:00:00,12.69,12.73,12.65,12.69,1123100.0,9.8378,9.8688,9.8067,9.8378,1123100.0
2010-02-16 11:30:00,12.69,12.76,12.69,12.73,1630100.0,9.8378,9.892,9.8378,9.8688,1630100.0
2010-02-16 12:00:00,12.73,12.78,12.73,12.73,641200.0,9.8688,9.9075,9.8688,9.8688,641200.0
2010-02-16 12:30:00,12.73,12.8,12.72,12.8,926500.0,9.8688,9.923,9.861,9.923,926500.0
2010-02-16 13:00:00,12.79,12.83,12.78,12.83,1178500.0,9.9153,9.9463,9.9075,9.9463,1178500.0
2010-02-16 13:30:00,12.83,12.88,12.82,12.87,1357500.0,9.9463,9.9851,9.9385,9.9773,1357500.0
2010-02-16 14:00:00,12.88,12.91,12.86,12.89,1582700.0,9.9851,10.0083,9.9695,9.9928,1582700.0
2010-02-16 14:30:00,12.9,12.92,12.88,12.92,908400.0,10.0006,10.0161,9.9851,10.0161,908400.0
2010-02-16 15:00:00,12.92,12.97,12.91,12.96,1698100.0,10.0161,10.0548,10.0083,10.0471,1698100.0
2010-02-16 15:30:00,12.95,12.97,12.9,12.94,4136000.0,10.0393,10.0548,10.0006,10.0316,4136000.0
2010-02-17 09:30:00,13.1,13.15,13.04,13.06,4308500.0,10.1556,10.1944,10.1091,10.1246,4308500.0
2010-02-17 10:00:00,13.06,13.07,12.98,12.99,1946900.0,10.1246,10.1323,10.0626,10.0703,1946900.0
2010-02-17 10:30:00,12.99,13.01,12.95,12.98,1934600.0,10.0703,10.0858,10.0393,10.0626,1934600.0
2010-02-17 11:00:00,12.98,12.99,12.82,12.82,1641400.0,10.0626,10.0703,9.9385,9.9385,1641400.0
2010-02-17 11:30:00,12.82,12.84,12.75,12.83,2248200.0,9.9385,9.954,9.8843,9.9463,2248200.0
2010-02-17 12:00:00,12.83,12.88,12.82,12.88,822300.0,9.9463,9.9851,9.9385,9.9851,822300.0
2010-02-17 12:30:00,12.88,12.9,12.85,12.85,605900.0,9.9851,10.0006,9.9618,9.9618,605900.0
2010-02-17 13:00:00,12.86,12.93,12.85,12.91,753600.0,9.9695,10.0238,9.9618,10.0083,753600.0
2010-02-17 13:30:00,12.91,12.91,12.82,12.84,1282000.0,10.0083,10.0083,9.9385,9.954,1282000.0
2010-02-17 14:00:00,12.83,12.88,12.82,12.88,1370900.0,9.9463,9.9851,9.9385,9.9851,1370900.0
2010-02-17 14:30:00,12.87,12.9,12.86,12.88,734700.0,9.9773,10.0006,9.9695,9.9851,734700.0
2010-02-17 15:00:00,12.89,13.0,12.88,12.99,1756500.0,9.9928,10.0781,9.9851,10.0703,1756500.0
2010-02-17 15:30:00,12.99,13.02,12.96,12.98,4217300.0,10.0703,10.0936,10.0471,10.0626,4217300.0
2010-02-18 09:30:00,12.78,12.79,12.34,12.41,10515100.0,9.9075,9.9153,9.5664,9.6207,10515100.0
2010-02-18 10:00:00,12.41,12.46,12.34,12.36,5187600.0,9.6207,9.6595,9.5664,9.5819,5187600.0
2010-02-18 10:30:00,12.37,12.42,12.31,12.39,4171300.0,9.5897,9.6284,9.5432,9.6052,4171300.0
2010-02-18 11:00:00,12.39,12.44,12.33,12.44,2592300.0,9.6052,9.6439,9.5587,9.6439,2592300.0
2010-02-18 11:30:00,12.43,12.49,12.41,12.48,3023700.0,9.6362,9.6827,9.6207,9.675,3023700.0
2010-02-18 12:00:00,12.47,12.5,12.44,12.44,2253000.0,9.6672,9.6905,9.6439,9.6439,2253000.0
2010-02-18 12:30:00,12.45,12.45,12.41,12.41,1122200.0,9.6517,9.6517,9.6207,9.6207,1122200.0
2010-02-18 13:00:00,12.42,12.46,12.41,12.45,1567600.0,9.6284,9.6595,9.6207,9.6517,1567600.0
2010-02-18 13:30:00,12.45,12.48,12.43,12.48,1088400.0,9.6517,9.675,9.6362,9.675,1088400.0
2010-02-18 14:00:00,12.48,12.61,12.45,12.6,2548800.0,9.675,9.7757,9.6517,9.768,2548800.0
2010-02-18 14:30:00,12.61,12.68,12.59,12.64,3787200.0,9.7757,9.83,9.7602,9.799,3787200.0
2010-02-18 15:00:00,12.63,12.64,12.59,12.63,2402100.0,9.7912,9.799,9.7602,9.7912,2402100.0
2010-02-18 15:30:00,12.63,12.7,12.62,12.68,3267900.0,9.7912,9.8455,9.7835,9.83,3267900.0
2010-02-19 09:30:00,12.62,12.64,12.37,12.39,5492700.0,9.7835,9.799,9.5897,9.6052,5492700.0
2010-02-19 10:00:00,12.39,12.41,12.35,12.41,2593100.0,9.6052,9.6207,9.5742,9.6207,2593100.0
2010-02-19 10:30:00,12.41,12.42,12.37,12.4,1812200.0,9.6207,9.6284,9.5897,9.6129,1812200.0
2010-02-19 11:00:00,12.41,12.5,12.4,12.47,2188500.0,9.6207,9.6905,9.6129,9.6672,2188500.0
2010-02-19 11:30:00,12.47,12.51,12.47,12.51,1567700.0,9.6672,9.6982,9.6672,9.6982,1567700.0
2010-02-19 12:00:00,12.51,12.56,12.48,12.52,2376000.0,9.6982,9.737,9.675,9.706,2376000.0
2010-02-19 12:30:00,12.51,12.52,12.48,12.49,1470900.0,9.6982,9.706,9.675,9.6827,1470900.0
2010-02-19 13:00:00,12.49,12.5,12.42,12.42,1215100.0,9.6827,9.6905,9.6284,9.6284,1215100.0
2010-02-19 13:30:00,12.42,12.44,12.4,12.42,1681800.0,9.6284,9.6439,9.6129,9.6284,1681800.0
2010-02-19 14:00:00,12.42,12.44,12.4,12.43,1219200.0,9.6284,9.6439,9.6129,9.6362,1219200.0
2010-02-19 14:30:00,12.42,12.53,12.42,12.52,1403000.0,9.6284,9.7137,9.6284,9.706,1403000.0
2010-02-19 15:00:00,12.51,12.52,12.46,12.47,1297000.0,9.6982,9.706,9.6595,9.6672,1297000.0
2010-02-19 15:30:00,12.47,12.54,12.46,12.5,3104200.0,9.6672,9.7215,9.6595,9.6905,3104200.0
2010-02-22 09:30:00,12.54,12.58,12.47,12.57,3557200.0,9.7683,9.7995,9.7138,9.7917,3557200.0
2010-02-22 10:00:00,12.58,12.59,12.5,12.56,2469300.0,9.7995,9.8073,9.7372,9.7839,2469300.0
2010-02-22 10:30:00,12.56,12.57,12.48,12.51,1672300.0,9.7839,9.7917,9.7216,9.745,1672300.0
2010-02-22 11:00:00,12.5,12.54,12.5,12.52,1541300.0,9.7372,9.7683,9.7372,9.7527,1541300.0
2010-02-22 11:30:00,12.52,12.52,12.39,12.4,1932000.0,9.7527,9.7527,9.6515,9.6593,1932000.0
2010-02-22 12:00:00,12.4,12.49,12.4,12.48,1569000.0,9.6593,9.7294,9.6593,9.7216,1569000.0
2010-02-22 12:30:00,12.48,12.55,12.47,12.53,1193400.0,9.7216,9.7761,9.7138,9.7605,1193400.0
2010-02-22 13:00:00,12.52,12.54,12.48,12.5,1308600.0,9.7527,9.7683,9.7216,9.7372,1308600.0
2010-02-22 13:30:00,12.51,12.51,12.44,12.47,1436400.0,9.745,9.745,9.6904,9.7138,1436400.0
2010-02-22 14:00:00,12.47,12.5,12.47,12.48,482400.0,9.7138,9.7372,9.7138,9.7216,482400.0
2010-02-22 14:30:00,12.48,12.51,12.47,12.49,906600.0,9.7216,9.745,9.7138,9.7294,906600.0
2010-02-22 15:00:00,12.48,12.5,12.48,12.49,1031100.0,9.7216,9.7372,9.7216,9.7294,1031100.0
2010-02-22 15:30:00,12.49,12.5,12.44,12.45,2477400.0,9.7294,9.7372,9.6904,9.6982,2477400.0
2010-02-23 09:30:00,12.45,12.48,12.17,12.22,5023300.0,9.6982,9.7216,9.4801,9.5191,5023300.0
2010-02-23 10:00:00,12.22,12.23,12.03,12.07,3848400.0,9.5191,9.5268,9.371,9.4022,3848400.0
2010-02-23 10:30:00,12.07,12.14,12.05,12.14,1459800.0,9.4022,9.4567,9.3866,9.4567,1459800.0
2010-02-23 11:00:00,12.13,12.14,12.07,12.08,1081200.0,9.4489,9.4567,9.4022,9.41,1081200.0
2010-02-23 11:30:00,12.08,12.14,12.07,12.11,989100.0,9.41,9.4567,9.4022,9.4334,989100.0
2010-02-23 12:00:00,12.11,12.12,12.05,12.06,1639300.0,9.4334,9.4412,9.3866,9.3944,1639300.0
2010-02-23 12:30:00,12.06,12.09,12.05,12.08,985900.0,9.3944,9.4178,9.3866,9.41,985900.0
2010-02-23 13:00:00,12.07,12.09,12.07,12.07,703300.0,9.4022,9.4178,9.4022,9.4022,703300.0
2010-02-23 13:30:00,12.07,12.08,11.99,12.0,2251600.0,9.4022,9.41,9.3399,9.3477,2251600.0
2010-02-23 14:00:00,12.0,12.0,11.94,11.99,2667600.0,9.3477,9.3477,9.3009,9.3399,2667600.0
2010-02-23 14:30:00,11.99,12.04,11.96,12.03,2565400.0,9.3399,9.3788,9.3165,9.371,2565400.0
2010-02-23 15:00:00,12.03,12.04,12.01,12.04,1795700.0,9.371,9.3788,9.3555,9.3788,1795700.0
2010-02-23 15:30:00,12.03,12.05,12.01,12.01,3318000.0,9.371,9.3866,9.3555,9.3555,3318000.0
2010-02-24 09:30:00,12.08,12.25,12.05,12.25,3213500.0,9.41,9.5424,9.3866,9.5424,3213500.0
2010-02-24 10:00:00,12.24,12.25,12.15,12.23,3180200.0,9.5346,9.5424,9.4645,9.5268,3180200.0
2010-02-24 10:30:00,12.22,12.42,12.21,12.34,3335400.0,9.5191,9.6748,9.5113,9.6125,3335400.0
2010-02-24 11:00:00,12.35,12.37,12.3,12.32,1463500.0,9.6203,9.6359,9.5814,9.5969,1463500.0
2010-02-24 11:30:00,12.32,12.33,12.26,12.28,1305700.0,9.5969,9.6047,9.5502,9.5658,1305700.0
2010-02-24 12:00:00,12.27,12.29,12.26,12.28,826600.0,9.558,9.5736,9.5502,9.5658,826600.0
2010-02-24 12:30:00,12.27,12.28,12.23,12.24,900000.0,9.558,9.5658,9.5268,9.5346,900000.0
2010-02-24 13:00:00,12.24,12.31,12.21,12.31,926500.0,9.5346,9.5892,9.5113,9.5892,926500.0
2010-02-24 13:30:00,12.31,12.32,12.26,12.3,908200.0,9.5892,9.5969,9.5502,9.5814,908200.0
2010-02-24 14:00:00,12.3,12.31,12.25,12.26,1226600.0,9.5814,9.5892,9.5424,9.5502,1226600.0
2010-02-24 14:30:00,12.27,12.28,12.2,12.2,1490700.0,9.558,9.5658,9.5035,9.5035,1490700.0
2010-02-24 15:00:00,12.2,12.25,12.19,12.2,1389700.0,9.5035,9.5424,9.4957,9.5035,1389700.0
2010-02-24 15:30:00,12.19,12.29,12.19,12.27,2294800.0,9.4957,9.5736,9.4957,9.558,2294800.0
2010-02-25 09:30:00,12.07,12.07,11.96,12.02,2381100.0,9.4022,9.4022,9.3165,9.3633,2381100.0
2010-02-25 10:00:00,12.03,12.03,11.94,12.03,2906100.0,9.371,9.371,9.3009,9.371,2906100.0
2010-02-25 10:30:00,12.02,12.05,12.0,12.01,1049300.0,9.3633,9.3866,9.3477,9.3555,1049300.0
2010-02-25 11:00:00,12.02,12.02,11.95,11.95,1244700.0,9.3633,9.3633,9.3087,9.3087,1244700.0
2010-02-25 11:30:00,11.95,11.99,11.95,11.97,1143900.0,9.3087,9.3399,9.3087,9.3243,1143900.0
2010-02-25 12:00:00,11.98,12.01,11.97,11.99,689900.0,9.3321,9.3555,9.3243,9.3399,689900.0
2010-02-25 12:30:00,11.99,12.03,11.98,12.02,900500.0,9.3399,9.371,9.3321,9.3633,900500.0
2010-02-25 13:00:00,12.01,12.04,12.0,12.02,671700.0,9.3555,9.3788,9.3477,9.3633,671700.0
2010-02-25 13:30:00,12.03,12.1,12.0,12.09,1511900.0,9.371,9.4256,9.3477,9.4178,1511900.0
2010-02-25 14:00:00,12.1,12.14,12.06,12.09,1512000.0,9.4256,9.4567,9.3944,9.4178,1512000.0
2010-02-25 14:30:00,12.08,12.12,12.06,12.1,974000.0,9.41,9.4412,9.3944,9.4256,974000.0
2010-02-25 15:00:00,12.11,12.19,12.09,12.19,1818500.0,9.4334,9.4957,9.4178,9.4957,1818500.0
2010-02-25 15:30:00,12.19,12.25,12.19,12.22,3518800.0,9.4957,9.5424,9.4957,9.5191,3518800.0
2010-02-26 09:30:00,12.27,12.3,12.03,12.06,1981600.0,9.558,9.5814,9.371,9.3944,1981600.0
2010-02-26 10:00:00,12.05,12.13,12.04,12.12,1368500.0,9.3866,9.4489,9.3788,9.4412,1368500.0
2010-02-26 10:30:00,12.12,12.18,12.11,12.13,1748300.0,9.4412,9.4879,9.4334,9.4489,1748300.0
2010-02-26 11:00:00,12.13,12.2,12.09,12.19,1846900.0,9.4489,9.5035,9.4178,9.4957,1846900.0
2010-02-26 11:30:00,12.19,12.22,12.15,12.18,1008100.0,9.4957,9.5191,9.4645,9.4879,1008100.0
2010-02-26 12:00:00,12.17,12.19,12.15,12.16,668000.0,9.4801,9.4957,9.4645,9.4723,668000.0
2010-02-26 12:30:00,12.16,12.19,12.15,12.18,726000.0,9.4723,9.4957,9.4645,9.4879,726000.0
2010-02-26 13:00:00,12.18,12.21,12.16,12.21,765300.0,9.4879,9.5113,9.4723,9.5113,765300.0
2010-02-26 13:30:00,12.2,12.21,12.18,12.21,309300.0,9.5035,9.5113,9.4879,9.5113,309300.0
2010-02-26 14:00:00,12.2,12.22,12.18,12.19,758200.0,9.5035,9.5191,9.4879,9.4957,758200.0
2010-02-26 14:30:00,12.2,12.23,12.19,12.23,552300.0,9.5035,9.5268,9.4957,9.5268,552300.0
2010-02-26 15:00:00,12.23,12.24,12.2,12.21,671400.0,9.5268,9.5346,9.5035,9.5113,671400.0
2010-02-26 15:30:00,12.21,12.25,12.2,12.24,2008400.0,9.5113,9.5424,9.5035,9.5346,2008400.0
2010-03-01 09:30:00,12.31,12.5,12.29,12.36,2509500.0,9.5892,9.7372,9.5736,9.6281,2509500.0
2010-03-01 10:00:00,12.36,12.46,12.34,12.4,2027600.0,9.6281,9.706,9.6125,9.6593,2027600.0
2010-03-01 10:30:00,12.4,12.47,12.37,12.45,1026000.0,9.6593,9.7138,9.6359,9.6982,1026000.0
2010-03-01 11:00:00,12.46,12.5,12.44,12.44,1411300.0,9.706,9.7372,9.6904,9.6904,1411300.0
2010-03-01 11:30:00,12.44,12.48,12.43,12.46,772600.0,9.6904,9.7216,9.6826,9.706,772600.0
2010-03-01 12:00:00,12.47,12.48,12.41,12.45,917300.0,9.7138,9.7216,9.6671,9.6982,917300.0
2010-03-01 12:30:00,12.44,12.45,12.41,12.42,597100.0,9.6904,9.6982,9.6671,9.6748,597100.0
2010-03-01 13:00:00,12.42,12.44,12.41,12.44,380800.0,9.6748,9.6904,9.6671,9.6904,380800.0
2010-03-01 13:30:00,12.44,12.49,12.44,12.48,867900.0,9.6904,9.7294,9.6904,9.7216,867900.0
2010-03-01 14:00:00,12.48,12.49,12.46,12.47,351200.0,9.7216,9.7294,9.706,9.7138,351200.0
2010-03-01 14:30:00,12.47,12.48,12.43,12.47,656300.0,9.7138,9.7216,9.6826,9.7138,656300.0
2010-03-01 15:00:00,12.46,12.49,12.43,12.49,1263300.0,9.706,9.7294,9.6826,9.7294,1263300.0
2010-03-01 15:30:00,12.48,12.5,12.46,12.49,2693600.0,9.7216,9.7372,9.706,9.7294,2693600.0
2010-03-02 09:30:00,12.55,12.64,12.54,12.61,2732100.0,9.7761,9.8462,9.7683,9.8229,2732100.0
2010-03-02 10:00:00,12.61,12.62,12.54,12.54,1639500.0,9.8229,9.8306,9.7683,9.7683,1639500.0
2010-03-02 10:30:00,12.55,12.56,12.53,12.54,999200.0,9.7761,9.7839,9.7605,9.7683,999200.0
2010-03-02 11:00:00,12.53,12.54,12.5,12.52,2364300.0,9.7605,9.7683,9.7372,9.7527,2364300.0
2010-03-02 11:30:00,12.52,12.56,12.5,12.53,1763400.0,9.7527,9.7839,9.7372,9.7605,1763400.0
2010-03-02 12:00:00,12.54,12.54,12.44,12.44,1140400.0,9.7683,9.7683,9.6904,9.6904,1140400.0
2010-03-02 12:30:00,12.45,12.51,12.44,12.5,1049100.0,9.6982,9.745,9.6904,9.7372,1049100.0
2010-03-02 13:00:00,12.5,12.52,12.49,12.52,1503200.0,9.7372,9.7527,9.7294,9.7527,1503200.0
2010-03-02 13:30:00,12.52,12.56,12.51,12.55,1205300.0,9.7527,9.7839,9.745,9.7761,1205300.0
2010-03-02 14:00:00,12.55,12.56,12.5,12.51,998500.0,9.7761,9.7839,9.7372,9.745,998500.0
2010-03-02 14:30:00,12.52,12.52,12.43,12.43,1429500.0,9.7527,9.7527,9.6826,9.6826,1429500.0
2010-03-02 15:00:00,12.43,12.46,12.36,12.36,1624100.0,9.6826,9.706,9.6281,9.6281,1624100.0
2010-03-02 15:30:00,12.36,12.43,12.35,12.42,3113600.0,9.6281,9.6826,9.6203,9.6748,3113600.0
2010-03-03 09:30:00,12.48,12.55,12.43,12.5,2728500.0,9.7216,9.7761,9.6826,9.7372,2728500.0
2010-03-03 10:00:00,12.51,12.55,12.45,12.48,1886500.0,9.745,9.7761,9.6982,9.7216,1886500.0
2010-03-03 10:30:00,12.48,12.54,12.44,12.52,938100.0,9.7216,9.7683,9.6904,9.7527,938100.0
2010-03-03 11:00:00,12.52,12.54,12.49,12.5,941200.0,9.7527,9.7683,9.7294,9.7372,941200.0
2010-03-03 11:30:00,12.5,12.52,12.48,12.51,811600.0,9.7372,9.7527,9.7216,9.745,811600.0
2010-03-03 12:00:00,12.51,12.52,12.49,12.5,1133300.0,9.745,9.7527,9.7294,9.7372,1133300.0
2010-03-03 12:30:00,12.5,12.51,12.48,12.49,661800.0,9.7372,9.745,9.7216,9.7294,661800.0
2010-03-03 13:00:00,12.49,12.51,12.48,12.49,521100.0,9.7294,9.745,9.7216,9.7294,521100.0
2010-03-03 13:30:00,12.49,12.52,12.49,12.52,578100.0,9.7294,9.7527,9.7294,9.7527,578100.0
2010-03-03 14:00:00,12.52,12.52,12.42,12.43,1080900.0,9.7527,9.7527,9.6748,9.6826,1080900.0
2010-03-03 14:30:00,12.43,12.46,12.35,12.35,2187100.0,9.6826,9.706,9.6203,9.6203,2187100.0
2010-03-03 15:00:00,12.35,12.43,12.34,12.37,1148700.0,9.6203,9.6826,9.6125,9.6359,1148700.0
2010-03-03 15:30:00,12.37,12.44,12.37,12.39,1831500.0,9.6359,9.6904,9.6359,9.6515,1831500.0
2010-03-04 09:30:00,12.42,12.48,12.26,12.27,3899600.0,9.6748,9.7216,9.5502,9.558,3899600.0
2010-03-04 10:00:00,12.27,12.29,12.21,12.23,3210200.0,9.558,9.5736,9.5113,9.5268,3210200.0
2010-03-04 10:30:00,12.24,12.24,12.1,12.2,2609300.0,9.5346,9.5346,9.4256,9.5035,2609300.0
2010-03-04 11:00:00,12.21,12.23,12.17,12.22,1134900.0,9.5113,9.5268,9.4801,9.5191,1134900.0
2010-03-04 11:30:00,12.22,12.22,12.18,12.18,1476600.0,9.5191,9.5191,9.4879,9.4879,1476600.0
2010-03-04 12:00:00,12.19,12.19,12.15,12.15,873400.0,9.4957,9.4957,9.4645,9.4645,873400.0
2010-03-04 12:30:00,12.15,12.18,12.14,12.16,1027100.0,9.4645,9.4879,9.4567,9.4723,1027100.0
2010-03-04 13:00:00,12.15,12.17,12.14,12.15,896600.0,9.4645,9.4801,9.4567,9.4645,896600.0
2010-03-04 13:30:00,12.15,12.15,12.09,12.13,2151800.0,9.4645,9.4645,9.4178,9.4489,2151800.0
2010-03-04 14:00:00,12.12,12.14,12.1,12.13,1331900.0,9.4412,9.4567,9.4256,9.4489,1331900.0
2010-03-04 14:30:00,12.13,12.16,12.1,12.14,1806000.0,9.4489,9.4723,9.4256,9.4567,1806000.0
2010-03-04 15:00:00,12.15,12.18,12.14,12.18,737400.0,9.4645,9.4879,9.4567,9.4879,737400.0
2010-03-04 15:30:00,12.18,12.26,12.17,12.26,4760300.0,9.4879,9.5502,9.4801,9.5502,4760300.0
2010-03-05 09:30:00,12.34,12.43,12.23,12.34,4053400.0,9.6125,9.6826,9.5268,9.6125,4053400.0
2010-03-05 10:00:00,12.35,12.43,12.31,12.41,2996700.0,9.6203,9.6826,9.5892,9.6671,2996700.0
2010-03-05 10:30:00,12.42,12.43,12.37,12.39,1112900.0,9.6748,9.6826,9.6359,9.6515,1112900.0
2010-03-05 11:00:00,12.38,12.39,12.35,12.37,913600.0,9.6437,9.6515,9.6203,9.6359,913600.0
2010-03-05 11:30:00,12.36,12.38,12.34,12.37,875500.0,9.6281,9.6437,9.6125,9.6359,875500.0
2010-03-05 12:00:00,12.37,12.38,12.36,12.38,469200.0,9.6359,9.6437,9.6281,9.6437,469200.0
2010-03-05 12:30:00,12.37,12.38,12.36,12.37,384400.0,9.6359,9.6437,9.6281,9.6359,384400.0
2010-03-05 13:00:00,12.37,12.4,12.37,12.38,971200.0,9.6359,9.6593,9.6359,9.6437,971200.0
2010-03-05 13:30:00,12.38,12.38,12.32,12.34,1182100.0,9.6437,9.6437,9.5969,9.6125,1182100.0
2010-03-05 14:00:00,12.34,12.34,12.31,12.32,490400.0,9.6125,9.6125,9.5892,9.5969,490400.0
2010-03-05 14:30:00,12.31,12.32,12.29,12.3,3155900.0,9.5892,9.5969,9.5736,9.5814,3155900.0
2010-03-05 15:00:00,12.3,12.3,12.28,12.29,2347900.0,9.5814,9.5814,9.5658,9.5736,2347900.0
2010-03-05 15:30:00,12.29,12.31,12.28,12.3,3944300.0,9.5736,9.5892,9.5658,9.5814,3944300.0
2010-03-08 09:30:00,12.52,12.53,12.31,12.35,8065700.0,9.7527,9.7605,9.5892,9.6203,8065700.0
2010-03-08 10:00:00,12.36,12.39,12.31,12.33,2760500.0,9.6281,9.6515,9.5892,9.6047,2760500.0
2010-03-08 10:30:00,12.33,12.36,12.31,12.35,2449300.0,9.6047,9.6281,9.5892,9.6203,2449300.0
2010-03-08 11:00:00,12.34,12.38,12.34,12.38,2183400.0,9.6125,9.6437,9.6125,9.6437,2183400.0
2010-03-08 11:30:00,12.38,12.4,12.34,12.37,1980600.0,9.6437,9.6593,9.6125,9.6359,1980600.0
2010-03-08 12:00:00,12.37,12.39,12.35,12.39,1182900.0,9.6359,9.6515,9.6203,9.6515,1182900.0
2010-03-08 12:30:00,12.39,12.41,12.37,12.39,1942900.0,9.6515,9.6671,9.6359,9.6515,1942900.0
2010-03-08 13:00:00,12.39,12.42,12.37,12.38,1090000.0,9.6515,9.6748,9.6359,9.6437,1090000.0
2010-03-08 13:30:00,12.37,12.43,12.37,12.43,1514200.0,9.6359,9.6826,9.6359,9.6826,1514200.0
2010-03-08 14:00:00,12.43,12.44,12.37,12.37,927600.0,9.6826,9.6904,9.6359,9.6359,927600.0
2010-03-08 14:30:00,12.37,12.41,12.37,12.39,949800.0,9.6359,9.6671,9.6359,9.6515,949800.0
2010-03-08 15:00:00,12.38,12.39,12.35,12.39,1291600.0,9.6437,9.6515,9.6203,9.6515,1291600.0
2010-03-08 15:30:00,12.39,12.39,12.36,12.36,2530100.0,9.6515,9.6515,9.6281,9.6281,2530100.0
2010-03-09 09:30:00,12.3,12.33,12.25,12.31,2797100.0,9.5814,9.6047,9.5424,9.5892,2797100.0
2010-03-09 10:00:00,12.3,12.31,12.25,12.26,2404800.0,9.5814,9.5892,9.5424,9.5502,2404800.0
2010-03-09 10:30:00,12.26,12.32,12.24,12.3,2275300.0,9.5502,9.5969,9.5346,9.5814,2275300.0
2010-03-09 11:00:00,12.3,12.31,12.26,12.3,886500.0,9.5814,9.5892,9.5502,9.5814,886500.0
2010-03-09 11:30:00,12.29,12.31,12.28,12.28,1268800.0,9.5736,9.5892,9.5658,9.5658,1268800.0
2010-03-09 12:00:00,12.28,12.33,12.28,12.33,1796000.0,9.5658,9.6047,9.5658,9.6047,1796000.0
2010-03-09 12:30:00,12.33,12.41,12.32,12.39,2357900.0,9.6047,9.6671,9.5969,9.6515,2357900.0
2010-03-09 13:00:00,12.39,12.4,12.35,12.38,1094900.0,9.6515,9.6593,9.6203,9.6437,1094900.0
2010-03-09 13:30:00,12.37,12.41,12.35,12.36,1879400.0,9.6359,9.6671,9.6203,9.6281,1879400.0
2010-03-09 14:00:00,12.36,12.4,12.35,12.39,1188600.0,9.6281,9.6593,9.6203,9.6515,1188600.0
2010-03-09 14:30:00,12.39,12.4,12.36,12.36,1434300.0,9.6515,9.6593,9.6281,9.6281,1434300.0
2010-03-09 15:00:00,12.37,12.37,12.25,12.27,2124400.0,9.6359,9.6359,9.5424,9.558,2124400.0
2010-03-09 15:30:00,12.26,12.31,12.25,12.3,2318300.0,9.5502,9.5892,9.5424,9.5814,2318300.0
2010-03-10 09:30:00,12.29,12.4,12.26,12.39,3039900.0,9.5736,9.6593,9.5502,9.6515,3039900.0
2010-03-10 10:00:00,12.4,12.41,12.37,12.41,3593300.0,9.6593,9.6671,9.6359,9.6671,3593300.0
2010-03-10 10:30:00,12.41,12.5,12.41,12.47,3901900.0,9.6671,9.7372,9.6671,9.7138,3901900.0
2010-03-10 11:00:00,12.47,12.51,12.46,12.48,2177700.0,9.7138,9.745,9.706,9.7216,2177700.0
2010-03-10 11:30:00,12.49,12.51,12.47,12.5,2655800.0,9.7294,9.745,9.7138,9.7372,2655800.0
2010-03-10 12:00:00,12.5,12.5,12.43,12.47,2613800.0,9.7372,9.7372,9.6826,9.7138,2613800.0
2010-03-10 12:30:00,12.48,12.5,12.44,12.5,1013800.0,9.7216,9.7372,9.6904,9.7372,1013800.0
2010-03-10 13:00:00,12.49,12.54,12.48,12.49,1839700.0,9.7294,9.7683,9.7216,9.7294,1839700.0
2010-03-10 13:30:00,12.5,12.52,12.48,12.49,1907400.0,9.7372,9.7527,9.7216,9.7294,1907400.0
2010-03-10 14:00:00,12.49,12.5,12.45,12.47,1867900.0,9.7294,9.7372,9.6982,9.7138,1867900.0
2010-03-10 14:30:00,12.47,12.52,12.47,12.49,2229700.0,9.7138,9.7527,9.7138,9.7294,2229700.0
2010-03-10 15:00:00,12.49,12.55,12.49,12.55,2682300.0,9.7294,9.7761,9.7294,9.7761,2682300.0
2010-03-10 15:30:00,12.54,12.55,12.51,12.54,3371700.0,9.7683,9.7761,9.745,9.7683,3371700.0
2010-03-11 09:30:00,12.51,12.53,12.28,12.33,3831100.0,9.745,9.7605,9.5658,9.6047,3831100.0
2010-03-11 10:00:00,12.33,12.48,12.33,12.37,1884200.0,9.6047,9.7216,9.6047,9.6359,1884200.0
2010-03-11 10:30:00,12.37,12.43,12.36,12.39,1013500.0,9.6359,9.6826,9.6281,9.6515,1013500.0
2010-03-11 11:00:00,12.39,12.4,12.36,12.37,1907700.0,9.6515,9.6593,9.6281,9.6359,1907700.0
2010-03-11 11:30:00,12.36,12.4,12.33,12.39,2292900.0,9.6281,9.6593,9.6047,9.6515,2292900.0
2010-03-11 12:00:00,12.39,12.39,12.3,12.33,2722700.0,9.6515,9.6515,9.5814,9.6047,2722700.0
2010-03-11 12:30:00,12.33,12.38,12.31,12.38,1419900.0,9.6047,9.6437,9.5892,9.6437,1419900.0
2010-03-11 13:00:00,12.38,12.43,12.36,12.4,1883500.0,9.6437,9.6826,9.6281,9.6593,1883500.0
2010-03-11 13:30:00,12.4,12.42,12.32,12.33,2504100.0,9.6593,9.6748,9.5969,9.6047,2504100.0
2010-03-11 14:00:00,12.32,12.4,12.32,12.39,2553100.0,9.5969,9.6593,9.5969,9.6515,2553100.0
2010-03-11 14:30:00,12.38,12.4,12.36,12.4,1326400.0,9.6437,9.6593,9.6281,9.6593,1326400.0
2010-03-11 15:00:00,12.39,12.44,12.38,12.4,2233900.0,9.6515,9.6904,9.6437,9.6593,2233900.0
2010-03-11 15:30:00,12.39,12.41,12.34,12.41,4260700.0,9.6515,9.6671,9.6125,9.6671,4260700.0
2010-03-12 09:30:00,12.5,12.55,12.41,12.45,3653500.0,9.7372,9.7761,9.6671,9.6982,3653500.0
2010-03-12 10:00:00,12.44,12.5,12.36,12.38,2593300.0,9.6904,9.7372,9.6281,9.6437,2593300.0
2010-03-12 10:30:00,12.38,12.41,12.36,12.39,1223700.0,9.6437,9.6671,9.6281,9.6515,1223700.0
2010-03-12 11:00:00,12.39,12.46,12.37,12.46,1408600.0,9.6515,9.706,9.6359,9.706,1408600.0
2010-03-12 11:30:00,12.46,12.51,12.43,12.47,2945100.0,9.706,9.745,9.6826,9.7138,2945100.0
2010-03-12 12:00:00,12.47,12.48,12.44,12.45,866900.0,9.7138,9.7216,9.6904,9.6982,866900.0
2010-03-12 12:30:00,12.45,12.47,12.38,12.38,1331700.0,9.6982,9.7138,9.6437,9.6437,1331700.0
2010-03-12 13:00:00,12.38,12.41,12.38,12.4,1743600.0,9.6437,9.6671,9.6437,9.6593,1743600.0
2010-03-12 13:30:00,12.4,12.41,12.36,12.36,881500.0,9.6593,9.6671,9.6281,9.6281,881500.0
2010-03-12 14:00:00,12.37,12.37,12.35,12.36,795000.0,9.6359,9.6359,9.6203,9.6281,795000.0
2010-03-12 14:30:00,12.35,12.36,12.31,12.31,1239700.0,9.6203,9.6281,9.5892,9.5892,1239700.0
2010-03-12 15:00:00,12.32,12.35,12.3,12.31,1927300.0,9.5969,9.6203,9.5814,9.5892,1927300.0
2010-03-12 15:30:00,12.31,12.39,12.31,12.36,3109800.0,9.5892,9.6515,9.5892,9.6281,3109800.0
2010-03-15 09:30:00,12.33,12.34,12.12,12.15,4041900.0,9.6047,9.6125,9.4412,9.4645,4041900.0
2010-03-15 10:00:00,12.16,12.21,12.14,12.19,2738200.0,9.4723,9.5113,9.4567,9.4957,2738200.0
2010-03-15 10:30:00,12.19,12.21,12.13,12.15,1839200.0,9.4957,9.5113,9.4489,9.4645,1839200.0
2010-03-15 11:00:00,12.15,12.17,12.12,12.14,1727800.0,9.4645,9.4801,9.4412,9.4567,1727800.0
2010-03-15 11:30:00,12.14,12.14,12.12,12.14,538800.0,9.4567,9.4567,9.4412,9.4567,538800.0
2010-03-15 12:00:00,12.14,12.15,12.12,12.14,745700.0,9.4567,9.4645,9.4412,9.4567,745700.0
2010-03-15 12:30:00,12.14,12.19,12.13,12.19,1906500.0,9.4567,9.4957,9.4489,9.4957,1906500.0
2010-03-15 13:00:00,12.18,12.19,12.15,12.19,1566800.0,9.4879,9.4957,9.4645,9.4957,1566800.0
2010-03-15 13:30:00,12.19,12.21,12.15,12.15,859700.0,9.4957,9.5113,9.4645,9.4645,859700.0
2010-03-15 14:00:00,12.16,12.17,12.13,12.16,1214900.0,9.4723,9.4801,9.4489,9.4723,1214900.0
2010-03-15 14:30:00,12.15,12.19,12.14,12.18,930800.0,9.4645,9.4957,9.4567,9.4879,930800.0
2010-03-15 15:00:00,12.18,12.21,12.16,12.2,919900.0,9.4879,9.5113,9.4723,9.5035,919900.0
2010-03-15 15:30:00,12.21,12.25,12.18,12.23,3265700.0,9.5113,9.5424,9.4879,9.5268,3265700.0
2010-03-16 09:30:00,12.28,12.34,12.2,12.28,2496000.0,9.5658,9.6125,9.5035,9.5658,2496000.0
2010-03-16 10:00:00,12.28,12.38,12.25,12.38,2292300.0,9.5658,9.6437,9.5424,9.6437,2292300.0
2010-03-16 10:30:00,12.37,12.39,12.31,12.36,3317400.0,9.6359,9.6515,9.5892,9.6281,3317400.0
2010-03-16 11:00:00,12.35,12.41,12.32,12.4,4241900.0,9.6203,9.6671,9.5969,9.6593,4241900.0
2010-03-16 11:30:00,12.39,12.41,12.37,12.4,2376100.0,9.6515,9.6671,9.6359,9.6593,2376100.0
2010-03-16 12:00:00,12.39,12.4,12.37,12.4,760100.0,9.6515,9.6593,9.6359,9.6593,760100.0
2010-03-16 12:30:00,12.4,12.4,12.39,12.4,708400.0,9.6593,9.6593,9.6515,9.6593,708400.0
2010-03-16 13:00:00,12.4,12.42,12.38,12.41,853500.0,9.6593,9.6748,9.6437,9.6671,853500.0
2010-03-16 13:30:00,12.41,12.43,12.39,12.42,1315100.0,9.6671,9.6826,9.6515,9.6748,1315100.0
2010-03-16 14:00:00,12.42,12.48,12.39,12.44,2093200.0,9.6748,9.7216,9.6515,9.6904,2093200.0
2010-03-16 14:30:00,12.44,12.45,12.39,12.43,2552500.0,9.6904,9.6982,9.6515,9.6826,2552500.0
2010-03-16 15:00:00,12.44,12.47,12.41,12.45,1684100.0,9.6904,9.7138,9.6671,9.6982,1684100.0
2010-03-16 15:30:00,12.45,12.49,12.43,12.45,3561400.0,9.6982,9.7294,9.6826,9.6982,3561400.0
2010-03-17 09:30:00,12.49,12.53,12.45,12.5,3816600.0,9.7294,9.7605,9.6982,9.7372,3816600.0
2010-03-17 10:00:00,12.5,12.55,12.48,12.49,4388000.0,9.7372,9.7761,9.7216,9.7294,4388000.0
2010-03-17 10:30:00,12.5,12.52,12.47,12.5,1564300.0,9.7372,9.7527,9.7138,9.7372,1564300.0
2010-03-17 11:00:00,12.5,12.59,12.48,12.58,2603900.0,9.7372,9.8073,9.7216,9.7995,2603900.0
2010-03-17 11:30:00,12.57,12.63,12.57,12.6,2393800.0,9.7917,9.8384,9.7917,9.8151,2393800.0
2010-03-17 12:00:00,12.6,12.65,12.59,12.61,1523900.0,9.8151,9.854,9.8073,9.8229,1523900.0
2010-03-17 12:30:00,12.62,12.62,12.59,12.61,878600.0,9.8306,9.8306,9.8073,9.8229,878600.0
2010-03-17 13:00:00,12.61,12.68,12.6,12.66,877600.0,9.8229,9.8774,9.8151,9.8618,877600.0
2010-03-17 13:30:00,12.67,12.69,12.64,12.65,1118100.0,9.8696,9.8852,9.8462,9.854,1118100.0
2010-03-17 14:00:00,12.65,12.65,12.62,12.62,824400.0,9.854,9.854,9.8306,9.8306,824400.0
2010-03-17 14:30:00,12.62,12.63,12.6,12.61,1373400.0,9.8306,9.8384,9.8151,9.8229,1373400.0
2010-03-17 15:00:00,12.61,12.66,12.57,12.65,2294600.0,9.8229,9.8618,9.7917,9.854,2294600.0
2010-03-17 15:30:00,12.65,12.67,12.6,12.66,3329000.0,9.854,9.8696,9.8151,9.8618,3329000.0
2010-03-18 09:30:00,12.67,12.77,12.65,12.71,3075300.0,9.8696,9.9475,9.854,9.9007,3075300.0
2010-03-18 10:00:00,12.7,12.76,12.61,12.61,2005700.0,9.893,9.9397,9.8229,9.8229,2005700.0
2010-03-18 10:30:00,12.61,12.64,12.53,12.62,1334100.0,9.8229,9.8462,9.7605,9.8306,1334100.0
2010-03-18 11:00:00,12.62,12.71,12.62,12.69,1817800.0,9.8306,9.9007,9.8306,9.8852,1817800.0
2010-03-18 11:30:00,12.7,12.71,12.65,12.68,1123600.0,9.893,9.9007,9.854,9.8774,1123600.0
2010-03-18 12:00:00,12.67,12.68,12.53,12.57,3047600.0,9.8696,9.8774,9.7605,9.7917,3047600.0
2010-03-18 12:30:00,12.57,12.61,12.56,12.57,761600.0,9.7917,9.8229,9.7839,9.7917,761600.0
2010-03-18 13:00:00,12.58,12.63,12.57,12.62,629500.0,9.7995,9.8384,9.7917,9.8306,629500.0
2010-03-18 13:30:00,12.62,12.64,12.58,12.59,636600.0,9.8306,9.8462,9.7995,9.8073,636600.0
2010-03-18 14:00:00,12.59,12.59,12.57,12.59,391600.0,9.8073,9.8073,9.7917,9.8073,391600.0
2010-03-18 14:30:00,12.6,12.64,12.58,12.59,716600.0,9.8151,9.8462,9.7995,9.8073,716600.0
2010-03-18 15:00:00,12.6,12.61,12.57,12.61,593300.0,9.8151,9.8229,9.7917,9.8229,593300.0
2010-03-18 15:30:00,12.6,12.64,12.6,12.63,1859900.0,9.8151,9.8462,9.8151,9.8384,1859900.0
2010-03-19 09:30:00,12.7,12.71,12.49,12.56,5449300.0,9.893,9.9007,9.7294,9.7839,5449300.0
2010-03-19 10:00:00,12.56,12.56,12.37,12.43,2544500.0,9.7839,9.7839,9.6359,9.6826,2544500.0
2010-03-19 10:30:00,12.44,12.5,12.4,12.48,1642200.0,9.6904,9.7372,9.6593,9.7216,1642200.0
2010-03-19 11:00:00,12.47,12.48,12.4,12.45,1716300.0,9.7138,9.7216,9.6593,9.6982,1716300.0
2010-03-19 11:30:00,12.46,12.49,12.43,12.46,1137500.0,9.706,9.7294,9.6826,9.706,1137500.0
2010-03-19 12:00:00,12.47,12.51,12.42,12.43,1670600.0,9.7138,9.745,9.6748,9.6826,1670600.0
2010-03-19 12:30:00,12.43,12.45,12.42,12.44,576200.0,9.6826,9.6982,9.6748,9.6904,576200.0
2010-03-19 13:00:00,12.43,12.48,12.43,12.47,469200.0,9.6826,9.7216,9.6826,9.7138,469200.0
2010-03-19 13:30:00,12.46,12.48,12.44,12.48,855600.0,9.706,9.7216,9.6904,9.7216,855600.0
2010-03-19 14:00:00,12.48,12.57,12.48,12.55,1278900.0,9.7216,9.7917,9.7216,9.7761,1278900.0
2010-03-19 14:30:00,12.55,12.55,12.5,12.52,890500.0,9.7761,9.7761,9.7372,9.7527,890500.0
2010-03-19 15:00:00,12.52,12.53,12.48,12.49,814800.0,9.7527,9.7605,9.7216,9.7294,814800.0
2010-03-19 15:30:00,12.49,12.5,12.41,12.5,3397100.0,9.7294,9.7372,9.6671,9.7372,3397100.0
2010-03-22 09:30:00,12.43,12.69,12.39,12.64,3361100.0,9.6826,9.8852,9.6515,9.8462,3361100.0
2010-03-22 10:00:00,12.64,12.68,12.56,12.65,2573700.0,9.8462,9.8774,9.7839,9.854,2573700.0
2010-03-22 10:30:00,12.65,12.75,12.63,12.71,2535400.0,9.854,9.9319,9.8384,9.9007,2535400.0
2010-03-22 11:00:00,12.71,12.77,12.67,12.7,1696000.0,9.9007,9.9475,9.8696,9.893,1696000.0
2010-03-22 11:30:00,12.69,12.75,12.66,12.74,1250400.0,9.8852,9.9319,9.8618,9.9241,1250400.0
2010-03-22 12:00:00,12.74,12.76,12.72,12.75,1436100.0,9.9241,9.9397,9.9085,9.9319,1436100.0
2010-03-22 12:30:00,12.75,12.78,12.74,12.75,855200.0,9.9319,9.9553,9.9241,9.9319,855200.0
2010-03-22 13:00:00,12.75,12.78,12.73,12.75,884000.0,9.9319,9.9553,9.9163,9.9319,884000.0
2010-03-22 13:30:00,12.74,12.75,12.71,12.73,483700.0,9.9241,9.9319,9.9007,9.9163,483700.0
2010-03-22 14:00:00,12.72,12.75,12.7,12.75,1070800.0,9.9085,9.9319,9.893,9.9319,1070800.0
2010-03-22 14:30:00,12.74,12.78,12.74,12.77,1630900.0,9.9241,9.9553,9.9241,9.9475,1630900.0
2010-03-22 15:00:00,12.77,12.8,12.75,12.8,2389200.0,9.9475,9.9709,9.9319,9.9709,2389200.0
2010-03-22 15:30:00,12.8,12.82,12.75,12.78,4476300.0,9.9709,9.9864,9.9319,9.9553,4476300.0
2010-03-23 09:30:00,12.84,12.94,12.8,12.93,2933500.0,10.002,10.0799,9.9709,10.0721,2933500.0
2010-03-23 10:00:00,12.94,13.08,12.88,13.07,5645600.0,10.0799,10.189,10.0332,10.1812,5645600.0
2010-03-23 10:30:00,13.07,13.15,13.01,13.01,3320600.0,10.1812,10.2435,10.1344,10.1344,3320600.0
2010-03-23 11:00:00,13.01,13.08,12.97,13.08,2389800.0,10.1344,10.189,10.1033,10.189,2389800.0
2010-03-23 11:30:00,13.07,13.16,13.06,13.12,1775700.0,10.1812,10.2513,10.1734,10.2201,1775700.0
2010-03-23 12:00:00,13.13,13.18,13.1,13.1,2183900.0,10.2279,10.2669,10.2045,10.2045,2183900.0
2010-03-23 12:30:00,13.1,13.13,13.07,13.1,1145000.0,10.2045,10.2279,10.1812,10.2045,1145000.0
2010-03-23 13:00:00,13.11,13.14,13.09,13.13,924300.0,10.2123,10.2357,10.1968,10.2279,924300.0
2010-03-23 13:30:00,13.13,13.17,13.08,13.08,1660000.0,10.2279,10.2591,10.189,10.189,1660000.0
2010-03-23 14:00:00,13.08,13.14,13.08,13.11,1618400.0,10.189,10.2357,10.189,10.2123,1618400.0
2010-03-23 14:30:00,13.11,13.24,13.1,13.23,3137100.0,10.2123,10.3136,10.2045,10.3058,3137100.0
2010-03-23 15:00:00,13.24,13.31,13.2,13.28,4585700.0,10.3136,10.3681,10.2824,10.3448,4585700.0
2010-03-23 15:30:00,13.28,13.32,13.23,13.23,6616400.0,10.3448,10.3759,10.3058,10.3058,6616400.0
2010-03-24 09:30:00,13.19,13.21,13.01,13.11,5367800.0,10.2747,10.2902,10.1344,10.2123,5367800.0
2010-03-24 10:00:00,13.11,13.16,13.05,13.11,3479000.0,10.2123,10.2513,10.1656,10.2123,3479000.0
2010-03-24 10:30:00,13.1,13.22,13.08,13.19,4195000.0,10.2045,10.298,10.189,10.2747,4195000.0
2010-03-24 11:00:00,13.2,13.23,13.09,13.11,2966200.0,10.2824,10.3058,10.1968,10.2123,2966200.0
2010-03-24 11:30:00,13.11,13.12,13.08,13.09,1612600.0,10.2123,10.2201,10.189,10.1968,1612600.0
2010-03-24 12:00:00,13.1,13.11,13.04,13.07,1381900.0,10.2045,10.2123,10.1578,10.1812,1381900.0
2010-03-24 12:30:00,13.07,13.09,13.04,13.05,970000.0,10.1812,10.1968,10.1578,10.1656,970000.0
2010-03-24 13:00:00,13.05,13.06,13.0,13.0,1567600.0,10.1656,10.1734,10.1267,10.1267,1567600.0
2010-03-24 13:30:00,13.01,13.02,12.93,12.97,2591500.0,10.1344,10.1422,10.0721,10.1033,2591500.0
2010-03-24 14:00:00,12.97,13.01,12.96,12.96,1099300.0,10.1033,10.1344,10.0955,10.0955,1099300.0
2010-03-24 14:30:00,12.96,12.98,12.93,12.97,1659200.0,10.0955,10.1111,10.0721,10.1033,1659200.0
2010-03-24 15:00:00,12.96,12.98,12.91,12.97,1826600.0,10.0955,10.1111,10.0565,10.1033,1826600.0
2010-03-24 15:30:00,12.97,13.01,12.96,13.01,3268200.0,10.1033,10.1344,10.0955,10.1344,3268200.0
2010-03-25 09:30:00,13.18,13.21,13.1,13.17,3497700.0,10.2669,10.2902,10.2045,10.2591,3497700.0
2010-03-25 10:00:00,13.17,13.18,13.1,13.11,2444300.0,10.2591,10.2669,10.2045,10.2123,2444300.0
2010-03-25 10:30:00,13.11,13.15,13.09,13.12,2172500.0,10.2123,10.2435,10.1968,10.2201,2172500.0
2010-03-25 11:00:00,13.12,13.2,13.12,13.19,1256900.0,10.2201,10.2824,10.2201,10.2747,1256900.0
2010-03-25 11:30:00,13.2,13.25,13.18,13.24,1194600.0,10.2824,10.3214,10.2669,10.3136,1194600.0
2010-03-25 12:00:00,13.24,13.34,13.24,13.32,2679400.0,10.3136,10.3915,10.3136,10.3759,2679400.0
2010-03-25 12:30:00,13.32,13.38,13.31,13.33,2862900.0,10.3759,10.4227,10.3681,10.3837,2862900.0
2010-03-25 13:00:00,13.34,13.35,13.32,13.33,1250700.0,10.3915,10.3993,10.3759,10.3837,1250700.0
2010-03-25 13:30:00,13.33,13.34,13.3,13.32,3230900.0,10.3837,10.3915,10.3603,10.3759,3230900.0
2010-03-25 14:00:00,13.32,13.34,13.24,13.26,3246000.0,10.3759,10.3915,10.3136,10.3292,3246000.0
2010-03-25 14:30:00,13.26,13.3,13.2,13.24,5270700.0,10.3292,10.3603,10.2824,10.3136,5270700.0
2010-03-25 15:00:00,13.24,13.32,13.24,13.25,2285000.0,10.3136,10.3759,10.3136,10.3214,2285000.0
2010-03-25 15:30:00,13.25,13.27,13.14,13.17,5559000.0,10.3214,10.337,10.2357,10.2591,5559000.0
2010-03-26 09:30:00,13.29,13.35,13.24,13.32,4301800.0,10.3526,10.3993,10.3136,10.3759,4301800.0
2010-03-26 10:00:00,13.32,13.45,13.31,13.41,3180000.0,10.3759,10.4772,10.3681,10.446,3180000.0
2010-03-26 10:30:00,13.42,13.43,13.25,13.27,2237500.0,10.4538,10.4616,10.3214,10.337,2237500.0
2010-03-26 11:00:00,13.27,13.34,13.24,13.31,2076800.0,10.337,10.3915,10.3136,10.3681,2076800.0
2010-03-26 11:30:00,13.31,13.32,13.25,13.27,1031800.0,10.3681,10.3759,10.3214,10.337,1031800.0
2010-03-26 12:00:00,13.27,13.3,13.11,13.13,2487500.0,10.337,10.3603,10.2123,10.2279,2487500.0
2010-03-26 12:30:00,13.12,13.14,13.04,13.08,2586900.0,10.2201,10.2357,10.1578,10.189,2586900.0
2010-03-26 13:00:00,13.07,13.14,13.01,13.11,2343000.0,10.1812,10.2357,10.1344,10.2123,2343000.0
2010-03-26 13:30:00,13.12,13.14,13.07,13.11,1129600.0,10.2201,10.2357,10.1812,10.2123,1129600.0
2010-03-26 14:00:00,13.11,13.14,13.08,13.13,862900.0,10.2123,10.2357,10.189,10.2279,862900.0
2010-03-26 14:30:00,13.14,13.17,13.11,13.15,1429600.0,10.2357,10.2591,10.2123,10.2435,1429600.0
2010-03-26 15:00:00,13.16,13.18,13.11,13.12,1483900.0,10.2513,10.2669,10.2123,10.2201,1483900.0
2010-03-26 15:30:00,13.13,13.22,13.12,13.21,4012900.0,10.2279,10.298,10.2201,10.2902,4012900.0
2010-03-29 09:30:00,13.28,13.37,13.22,13.3,2835200.0,10.3448,10.4149,10.298,10.3603,2835200.0
2010-03-29 10:00:00,13.3,13.34,13.25,13.31,2357200.0,10.3603,10.3915,10.3214,10.3681,2357200.0
2010-03-29 10:30:00,13.31,13.36,13.27,13.33,4607300.0,10.3681,10.4071,10.337,10.3837,4607300.0
2010-03-29 11:00:00,13.32,13.45,13.3,13.43,2495700.0,10.3759,10.4772,10.3603,10.4616,2495700.0
2010-03-29 11:30:00,13.42,13.43,13.36,13.43,1720500.0,10.4538,10.4616,10.4071,10.4616,1720500.0
2010-03-29 12:00:00,13.43,13.45,13.32,13.34,1423800.0,10.4616,10.4772,10.3759,10.3915,1423800.0
2010-03-29 12:30:00,13.34,13.36,13.32,13.34,1077700.0,10.3915,10.4071,10.3759,10.3915,1077700.0
2010-03-29 13:00:00,13.34,13.37,13.32,13.33,957400.0,10.3915,10.4149,10.3759,10.3837,957400.0
2010-03-29 13:30:00,13.33,13.34,13.3,13.32,1518300.0,10.3837,10.3915,10.3603,10.3759,1518300.0
2010-03-29 14:00:00,13.32,13.36,13.31,13.32,1454100.0,10.3759,10.4071,10.3681,10.3759,1454100.0
2010-03-29 14:30:00,13.32,13.33,13.29,13.31,1354800.0,10.3759,10.3837,10.3526,10.3681,1354800.0
2010-03-29 15:00:00,13.31,13.35,13.3,13.32,2216700.0,10.3681,10.3993,10.3603,10.3759,2216700.0
2010-03-29 15:30:00,13.33,13.33,13.29,13.31,2776900.0,10.3837,10.3837,10.3526,10.3681,2776900.0
2010-03-30 09:30:00,13.37,13.43,13.33,13.37,3077500.0,10.4149,10.4616,10.3837,10.4149,3077500.0
2010-03-30 10:00:00,13.38,13.44,13.36,13.4,1878400.0,10.4227,10.4694,10.4071,10.4382,1878400.0
2010-03-30 10:30:00,13.41,13.43,13.36,13.36,1155800.0,10.446,10.4616,10.4071,10.4071,1155800.0
2010-03-30 11:00:00,13.37,13.37,13.23,13.3,1768600.0,10.4149,10.4149,10.3058,10.3603,1768600.0
2010-03-30 11:30:00,13.3,13.34,13.27,13.31,1136200.0,10.3603,10.3915,10.337,10.3681,1136200.0
2010-03-30 12:00:00,13.31,13.33,13.27,13.33,1141100.0,10.3681,10.3837,10.337,10.3837,1141100.0
2010-03-30 12:30:00,13.33,13.34,13.29,13.34,768300.0,10.3837,10.3915,10.3526,10.3915,768300.0
2010-03-30 13:00:00,13.33,13.34,13.27,13.3,1231500.0,10.3837,10.3915,10.337,10.3603,1231500.0
2010-03-30 13:30:00,13.29,13.31,13.28,13.28,844900.0,10.3526,10.3681,10.3448,10.3448,844900.0
2010-03-30 14:00:00,13.28,13.31,13.25,13.29,1500300.0,10.3448,10.3681,10.3214,10.3526,1500300.0
2010-03-30 14:30:00,13.3,13.37,13.29,13.33,1313200.0,10.3603,10.4149,10.3526,10.3837,1313200.0
2010-03-30 15:00:00,13.33,13.47,13.28,13.38,6682100.0,10.3837,10.4928,10.3448,10.4227,6682100.0
2010-03-30 15:30:00,13.38,13.6,13.37,13.46,15863500.0,10.4227,10.594,10.4149,10.485,15863500.0
2010-03-31 09:30:00,13.45,13.6,13.43,13.46,5602600.0,10.4772,10.594,10.4616,10.485,5602600.0
2010-03-31 10:00:00,13.46,13.67,13.46,13.61,3828200.0,10.485,10.6486,10.485,10.6018,3828200.0
2010-03-31 10:30:00,13.62,13.66,13.57,13.63,2701200.0,10.6096,10.6408,10.5707,10.6174,2701200.0
2010-03-31 11:00:00,13.62,13.75,13.59,13.73,2948800.0,10.6096,10.7109,10.5862,10.6953,2948800.0
2010-03-31 11:30:00,13.73,13.75,13.71,13.73,3333200.0,10.6953,10.7109,10.6797,10.6953,3333200.0
2010-03-31 12:00:00,13.74,13.74,13.68,13.72,3269100.0,10.7031,10.7031,10.6564,10.6875,3269100.0
2010-03-31 12:30:00,13.72,13.75,13.65,13.66,3214700.0,10.6875,10.7109,10.633,10.6408,3214700.0
2010-03-31 13:00:00,13.66,13.67,13.62,13.66,1259100.0,10.6408,10.6486,10.6096,10.6408,1259100.0
2010-03-31 13:30:00,13.65,13.7,13.62,13.66,1607500.0,10.633,10.6719,10.6096,10.6408,1607500.0
2010-03-31 14:00:00,13.67,13.68,13.6,13.64,1338700.0,10.6486,10.6564,10.594,10.6252,1338700.0
2010-03-31 14:30:00,13.63,13.65,13.53,13.54,1441700.0,10.6174,10.633,10.5395,10.5473,1441700.0
2010-03-31 15:00:00,13.54,13.59,13.51,13.54,2086400.0,10.5473,10.5862,10.5239,10.5473,2086400.0
2010-03-31 15:30:00,13.54,13.57,13.46,13.47,5746700.0,10.5473,10.5707,10.485,10.4928,5746700.0
2010-04-01 09:30:00,13.6,13.73,13.58,13.65,4997100.0,10.594,10.6953,10.5785,10.633,4997100.0
2010-04-01 10:00:00,13.66,13.72,13.58,13.61,3582300.0,10.6408,10.6875,10.5785,10.6018,3582300.0
2010-04-01 10:30:00,13.62,13.63,13.53,13.56,2243200.0,10.6096,10.6174,10.5395,10.5629,2243200.0
2010-04-01 11:00:00,13.56,13.57,13.5,13.53,1493700.0,10.5629,10.5707,10.5161,10.5395,1493700.0
2010-04-01 11:30:00,13.52,13.53,13.49,13.49,1366900.0,10.5317,10.5395,10.5083,10.5083,1366900.0
2010-04-01 12:00:00,13.49,13.5,13.45,13.46,854400.0,10.5083,10.5161,10.4772,10.485,854400.0
2010-04-01 12:30:00,13.45,13.5,13.44,13.48,1633600.0,10.4772,10.5161,10.4694,10.5006,1633600.0
2010-04-01 13:00:00,13.48,13.5,13.47,13.49,766700.0,10.5006,10.5161,10.4928,10.5083,766700.0
2010-04-01 13:30:00,13.49,13.51,13.36,13.37,2347600.0,10.5083,10.5239,10.4071,10.4149,2347600.0
2010-04-01 14:00:00,13.37,13.41,13.33,13.34,2115500.0,10.4149,10.446,10.3837,10.3915,2115500.0
2010-04-01 14:30:00,13.34,13.35,13.27,13.34,3668200.0,10.3915,10.3993,10.337,10.3915,3668200.0
2010-04-01 15:00:00,13.34,13.35,13.28,13.29,2609300.0,10.3915,10.3993,10.3448,10.3526,2609300.0
2010-04-01 15:30:00,13.3,13.39,13.29,13.32,7957100.0,10.3603,10.4305,10.3526,10.3759,7957100.0
2010-04-05 09:30:00,13.42,13.48,13.37,13.41,3797300.0,10.4538,10.5006,10.4149,10.446,3797300.0
2010-04-05 10:00:00,13.42,13.48,13.41,13.47,1708200.0,10.4538,10.5006,10.446,10.4928,1708200.0
2010-04-05 10:30:00,13.47,13.52,13.46,13.48,2245200.0,10.4928,10.5317,10.485,10.5006,2245200.0
2010-04-05 11:00:00,13.48,13.59,13.46,13.59,3799900.0,10.5006,10.5862,10.485,10.5862,3799900.0
2010-04-05 11:30:00,13.59,13.59,13.53,13.54,1238000.0,10.5862,10.5862,10.5395,10.5473,1238000.0
2010-04-05 12:00:00,13.55,13.58,13.52,13.55,1489800.0,10.5551,10.5785,10.5317,10.5551,1489800.0
2010-04-05 12:30:00,13.55,13.59,13.53,13.57,3534600.0,10.5551,10.5862,10.5395,10.5707,3534600.0
2010-04-05 13:00:00,13.58,13.59,13.55,13.55,1489900.0,10.5785,10.5862,10.5551,10.5551,1489900.0
2010-04-05 13:30:00,13.55,13.58,13.53,13.54,1531000.0,10.5551,10.5785,10.5395,10.5473,1531000.0
2010-04-05 14:00:00,13.54,13.56,13.52,13.54,1303900.0,10.5473,10.5629,10.5317,10.5473,1303900.0
2010-04-05 14:30:00,13.54,13.59,13.53,13.56,951300.0,10.5473,10.5862,10.5395,10.5629,951300.0
2010-04-05 15:00:00,13.55,13.61,13.55,13.56,1960800.0,10.5551,10.6018,10.5551,10.5629,1960800.0
2010-04-05 15:30:00,13.55,13.56,13.51,13.52,3350400.0,10.5551,10.5629,10.5239,10.5317,3350400.0
2010-04-06 09:30:00,13.43,13.5,13.4,13.44,2154300.0,10.4616,10.5161,10.4382,10.4694,2154300.0
2010-04-06 10:00:00,13.45,13.51,13.41,13.44,2601800.0,10.4772,10.5239,10.446,10.4694,2601800.0
2010-04-06 10:30:00,13.44,13.48,13.39,13.48,2958200.0,10.4694,10.5006,10.4305,10.5006,2958200.0
2010-04-06 11:00:00,13.48,13.52,13.43,13.5,1629400.0,10.5006,10.5317,10.4616,10.5161,1629400.0
2010-04-06 11:30:00,13.51,13.53,13.49,13.5,853200.0,10.5239,10.5395,10.5083,10.5161,853200.0
2010-04-06 12:00:00,13.5,13.52,13.49,13.49,695000.0,10.5161,10.5317,10.5083,10.5083,695000.0
2010-04-06 12:30:00,13.49,13.51,13.47,13.48,816000.0,10.5083,10.5239,10.4928,10.5006,816000.0
2010-04-06 13:00:00,13.48,13.5,13.48,13.5,287800.0,10.5006,10.5161,10.5006,10.5161,287800.0
2010-04-06 13:30:00,13.49,13.51,13.48,13.49,393400.0,10.5083,10.5239,10.5006,10.5083,393400.0
2010-04-06 14:00:00,13.5,13.55,13.49,13.55,459100.0,10.5161,10.5551,10.5083,10.5551,459100.0
2010-04-06 14:30:00,13.55,13.56,13.52,13.53,546900.0,10.5551,10.5629,10.5317,10.5395,546900.0
2010-04-06 15:00:00,13.53,13.54,13.46,13.47,669400.0,10.5395,10.5473,10.485,10.4928,669400.0
2010-04-06 15:30:00,13.46,13.51,13.46,13.48,1583500.0,10.485,10.5239,10.485,10.5006,1583500.0
2010-04-07 09:30:00,13.47,13.48,13.37,13.45,1487300.0,10.4928,10.5006,10.4149,10.4772,1487300.0
2010-04-07 10:00:00,13.45,13.51,13.44,13.51,1432500.0,10.4772,10.5239,10.4694,10.5239,1432500.0
2010-04-07 10:30:00,13.5,13.53,13.45,13.51,2185200.0,10.5161,10.5395,10.4772,10.5239,2185200.0
2010-04-07 11:00:00,13.51,13.57,13.5,13.54,2801600.0,10.5239,10.5707,10.5161,10.5473,2801600.0
2010-04-07 11:30:00,13.54,13.6,13.52,13.59,747700.0,10.5473,10.594,10.5317,10.5862,747700.0
2010-04-07 12:00:00,13.6,13.61,13.59,13.6,272500.0,10.594,10.6018,10.5862,10.594,272500.0
2010-04-07 12:30:00,13.59,13.61,13.59,13.6,337000.0,10.5862,10.6018,10.5862,10.594,337000.0
2010-04-07 13:00:00,13.61,13.71,13.6,13.68,1584200.0,10.6018,10.6797,10.594,10.6564,1584200.0
2010-04-07 13:30:00,13.68,13.68,13.58,13.59,988500.0,10.6564,10.6564,10.5785,10.5862,988500.0
2010-04-07 14:00:00,13.59,13.62,13.56,13.59,903500.0,10.5862,10.6096,10.5629,10.5862,903500.0
2010-04-07 14:30:00,13.6,13.6,13.55,13.56,1537700.0,10.594,10.594,10.5551,10.5629,1537700.0
2010-04-07 15:00:00,13.56,13.59,13.5,13.58,2931800.0,10.5629,10.5862,10.5161,10.5785,2931800.0
2010-04-07 15:30:00,13.57,13.59,13.54,13.57,2021200.0,10.5707,10.5862,10.5473,10.5707,2021200.0
2010-04-08 09:30:00,13.5,13.51,13.33,13.44,3853500.0,10.5161,10.5239,10.3837,10.4694,3853500.0
2010-04-08 10:00:00,13.44,13.48,13.39,13.42,2890000.0,10.4694,10.5006,10.4305,10.4538,2890000.0
2010-04-08 10:30:00,13.41,13.44,13.35,13.38,1869900.0,10.446,10.4694,10.3993,10.4227,1869900.0
2010-04-08 11:00:00,13.37,13.43,13.36,13.39,1596200.0,10.4149,10.4616,10.4071,10.4305,1596200.0
2010-04-08 11:30:00,13.4,13.41,13.39,13.39,1231700.0,10.4382,10.446,10.4305,10.4305,1231700.0
2010-04-08 12:00:00,13.4,13.45,13.38,13.44,1399300.0,10.4382,10.4772,10.4227,10.4694,1399300.0
2010-04-08 12:30:00,13.45,13.45,13.39,13.44,990600.0,10.4772,10.4772,10.4305,10.4694,990600.0
2010-04-08 13:00:00,13.44,13.44,13.4,13.4,856800.0,10.4694,10.4694,10.4382,10.4382,856800.0
2010-04-08 13:30:00,13.4,13.42,13.38,13.4,1333600.0,10.4382,10.4538,10.4227,10.4382,1333600.0
2010-04-08 14:00:00,13.4,13.4,13.35,13.35,1939900.0,10.4382,10.4382,10.3993,10.3993,1939900.0
2010-04-08 14:30:00,13.36,13.38,13.33,13.36,1561500.0,10.4071,10.4227,10.3837,10.4071,1561500.0
2010-04-08 15:00:00,13.36,13.37,13.3,13.32,2112200.0,10.4071,10.4149,10.3603,10.3759,2112200.0
2010-04-08 15:30:00,13.32,13.36,13.31,13.33,4264300.0,10.3759,10.4071,10.3681,10.3837,4264300.0
2010-04-09 09:30:00,13.38,13.43,13.31,13.38,2588700.0,10.4227,10.4616,10.3681,10.4227,2588700.0
2010-04-09 10:00:00,13.38,13.43,13.33,13.36,1826700.0,10.4227,10.4616,10.3837,10.4071,1826700.0
2010-04-09 10:30:00,13.36,13.38,13.32,13.36,2355100.0,10.4071,10.4227,10.3759,10.4071,2355100.0
2010-04-09 11:00:00,13.36,13.4,13.35,13.39,1320200.0,10.4071,10.4382,10.3993,10.4305,1320200.0
2010-04-09 11:30:00,13.4,13.41,13.37,13.39,677400.0,10.4382,10.446,10.4149,10.4305,677400.0
2010-04-09 12:00:00,13.38,13.41,13.38,13.4,621000.0,10.4227,10.446,10.4227,10.4382,621000.0
2010-04-09 12:30:00,13.41,13.41,13.4,13.4,346500.0,10.446,10.446,10.4382,10.4382,346500.0
2010-04-09 13:00:00,13.4,13.41,13.36,13.4,763500.0,10.4382,10.446,10.4071,10.4382,763500.0
2010-04-09 13:30:00,13.41,13.43,13.4,13.4,467400.0,10.446,10.4616,10.4382,10.4382,467400.0
2010-04-09 14:00:00,13.4,13.44,13.39,13.43,713900.0,10.4382,10.4694,10.4305,10.4616,713900.0
2010-04-09 14:30:00,13.42,13.44,13.42,13.44,479600.0,10.4538,10.4694,10.4538,10.4694,479600.0
2010-04-09 15:00:00,13.44,13.45,13.42,13.45,860400.0,10.4694,10.4772,10.4538,10.4772,860400.0
2010-04-09 15:30:00,13.45,13.47,13.44,13.47,1641800.0,10.4772,10.4928,10.4694,10.4928,1641800.0
2010-04-12 09:30:00,13.48,13.52,13.42,13.43,1904500.0,10.5006,10.5317,10.4538,10.4616,1904500.0
2010-04-12 10:00:00,13.43,13.48,13.42,13.46,1713400.0,10.4616,10.5006,10.4538,10.485,1713400.0
2010-04-12 10:30:00,13.46,13.49,13.43,13.48,1163100.0,10.485,10.5083,10.4616,10.5006,1163100.0
2010-04-12 11:00:00,13.48,13.5,13.45,13.48,707700.0,10.5006,10.5161,10.4772,10.5006,707700.0
2010-04-12 11:30:00,13.48,13.48,13.44,13.48,816500.0,10.5006,10.5006,10.4694,10.5006,816500.0
2010-04-12 12:00:00,13.48,13.49,13.45,13.47,1086900.0,10.5006,10.5083,10.4772,10.4928,1086900.0
2010-04-12 12:30:00,13.48,13.52,13.46,13.52,882700.0,10.5006,10.5317,10.485,10.5317,882700.0
2010-04-12 13:00:00,13.52,13.66,13.51,13.63,3579400.0,10.5317,10.6408,10.5239,10.6174,3579400.0
2010-04-12 13:30:00,13.63,13.74,13.62,13.71,3428700.0,10.6174,10.7031,10.6096,10.6797,3428700.0
2010-04-12 14:00:00,13.72,13.72,13.66,13.7,1615500.0,10.6875,10.6875,10.6408,10.6719,1615500.0
2010-04-12 14:30:00,13.69,13.73,13.69,13.71,1506300.0,10.6641,10.6953,10.6641,10.6797,1506300.0
2010-04-12 15:00:00,13.72,13.72,13.65,13.69,1992000.0,10.6875,10.6875,10.633,10.6641,1992000.0
2010-04-12 15:30:00,13.69,13.69,13.62,13.63,2473100.0,10.6641,10.6641,10.6096,10.6174,2473100.0
2010-04-13 09:30:00,13.6,13.66,13.56,13.62,3432200.0,10.594,10.6408,10.5629,10.6096,3432200.0
2010-04-13 10:00:00,13.61,13.64,13.59,13.61,1595900.0,10.6018,10.6252,10.5862,10.6018,1595900.0
2010-04-13 10:30:00,13.61,13.65,13.58,13.64,1862200.0,10.6018,10.633,10.5785,10.6252,1862200.0
2010-04-13 11:00:00,13.64,13.72,13.63,13.67,2210600.0,10.6252,10.6875,10.6174,10.6486,2210600.0
2010-04-13 11:30:00,13.67,13.7,13.66,13.7,1317100.0,10.6486,10.6719,10.6408,10.6719,1317100.0
2010-04-13 12:00:00,13.69,13.7,13.64,13.66,955400.0,10.6641,10.6719,10.6252,10.6408,955400.0
2010-04-13 12:30:00,13.67,13.69,13.64,13.69,1184900.0,10.6486,10.6641,10.6252,10.6641,1184900.0
2010-04-13 13:00:00,13.69,13.71,13.68,13.69,831100.0,10.6641,10.6797,10.6564,10.6641,831100.0
2010-04-13 13:30:00,13.69,13.74,13.68,13.73,1749200.0,10.6641,10.7031,10.6564,10.6953,1749200.0
2010-04-13 14:00:00,13.73,13.82,13.72,13.81,2187500.0,10.6953,10.7654,10.6875,10.7576,2187500.0
2010-04-13 14:30:00,13.81,13.83,13.76,13.82,2308900.0,10.7576,10.7732,10.7187,10.7654,2308900.0
2010-04-13 15:00:00,13.82,13.84,13.8,13.82,2400000.0,10.7654,10.781,10.7498,10.7654,2400000.0
2010-04-13 15:30:00,13.83,13.84,13.79,13.8,4327400.0,10.7732,10.781,10.742,10.7498,4327400.0
2010-04-14 09:30:00,14.04,14.26,14.0,14.13,8145500.0,10.9368,11.1082,10.9056,11.0069,8145500.0
2010-04-14 10:00:00,14.14,14.18,14.08,14.13,6038600.0,11.0147,11.0458,10.9679,11.0069,6038600.0
2010-04-14 10:30:00,14.14,14.2,14.09,14.19,3848500.0,11.0147,11.0614,10.9757,11.0536,3848500.0
2010-04-14 11:00:00,14.19,14.27,14.15,14.26,2630500.0,11.0536,11.1159,11.0225,11.1082,2630500.0
2010-04-14 11:30:00,14.25,14.27,14.24,14.26,1231300.0,11.1004,11.1159,11.0926,11.1082,1231300.0
2010-04-14 12:00:00,14.26,14.29,14.23,14.28,1617900.0,11.1082,11.1315,11.0848,11.1237,1617900.0
2010-04-14 12:30:00,14.28,14.36,14.28,14.31,2194800.0,11.1237,11.1861,11.1237,11.1471,2194800.0
2010-04-14 13:00:00,14.31,14.33,14.3,14.32,1394200.0,11.1471,11.1627,11.1393,11.1549,1394200.0
2010-04-14 13:30:00,14.33,14.33,14.25,14.25,1540600.0,11.1627,11.1627,11.1004,11.1004,1540600.0
2010-04-14 14:00:00,14.25,14.32,14.25,14.31,1554400.0,11.1004,11.1549,11.1004,11.1471,1554400.0
2010-04-14 14:30:00,14.32,14.39,14.31,14.37,2319500.0,11.1549,11.2094,11.1471,11.1938,2319500.0
2010-04-14 15:00:00,14.37,14.45,14.35,14.44,3972900.0,11.1938,11.2562,11.1783,11.2484,3972900.0
2010-04-14 15:30:00,14.44,14.5,14.4,14.42,6989700.0,11.2484,11.2951,11.2172,11.2328,6989700.0
2010-04-15 09:30:00,14.45,14.49,14.29,14.33,3527600.0,11.2562,11.2873,11.1315,11.1627,3527600.0
2010-04-15 10:00:00,14.33,14.41,14.32,14.38,1946600.0,11.1627,11.225,11.1549,11.2016,1946600.0
2010-04-15 10:30:00,14.38,14.41,14.34,14.41,1893200.0,11.2016,11.225,11.1705,11.225,1893200.0
2010-04-15 11:00:00,14.4,14.43,14.38,14.38,1541200.0,11.2172,11.2406,11.2016,11.2016,1541200.0
2010-04-15 11:30:00,14.38,14.39,14.26,14.29,3227200.0,11.2016,11.2094,11.1082,11.1315,3227200.0
2010-04-15 12:00:00,14.29,14.32,14.26,14.27,1079700.0,11.1315,11.1549,11.1082,11.1159,1079700.0
2010-04-15 12:30:00,14.28,14.3,14.27,14.3,718300.0,11.1237,11.1393,11.1159,11.1393,718300.0
2010-04-15 13:00:00,14.3,14.33,14.28,14.32,1039600.0,11.1393,11.1627,11.1237,11.1549,1039600.0
2010-04-15 13:30:00,14.33,14.34,14.3,14.3,463200.0,11.1627,11.1705,11.1393,11.1393,463200.0
2010-04-15 14:00:00,14.31,14.33,14.3,14.31,574700.0,11.1471,11.1627,11.1393,11.1471,574700.0
2010-04-15 14:30:00,14.31,14.33,14.29,14.33,930700.0,11.1471,11.1627,11.1315,11.1627,930700.0
2010-04-15 15:00:00,14.32,14.33,14.3,14.32,1178600.0,11.1549,11.1627,11.1393,11.1549,1178600.0
2010-04-15 15:30:00,14.32,14.35,14.28,14.35,3082200.0,11.1549,11.1783,11.1237,11.1783,3082200.0
2010-04-16 09:30:00,14.27,14.32,14.22,14.23,6237600.0,11.1159,11.1549,11.077,11.0848,6237600.0
2010-04-16 10:00:00,14.23,14.45,14.22,14.37,2078900.0,11.0848,11.2562,11.077,11.1938,2078900.0
2010-04-16 10:30:00,14.38,14.42,14.3,14.33,3745400.0,11.2016,11.2328,11.1393,11.1627,3745400.0
2010-04-16 11:00:00,14.33,14.39,14.26,14.35,2806600.0,11.1627,11.2094,11.1082,11.1783,2806600.0
2010-04-16 11:30:00,14.34,14.37,14.28,14.31,2297200.0,11.1705,11.1938,11.1237,11.1471,2297200.0
2010-04-16 12:00:00,14.31,14.31,14.23,14.24,2479800.0,11.1471,11.1471,11.0848,11.0926,2479800.0
2010-04-16 12:30:00,14.24,14.28,14.18,14.26,1887800.0,11.0926,11.1237,11.0458,11.1082,1887800.0
2010-04-16 13:00:00,14.26,14.34,14.25,14.31,1384000.0,11.1082,11.1705,11.1004,11.1471,1384000.0
2010-04-16 13:30:00,14.31,14.33,14.27,14.29,797700.0,11.1471,11.1627,11.1159,11.1315,797700.0
2010-04-16 14:00:00,14.3,14.35,14.28,14.34,1288400.0,11.1393,11.1783,11.1237,11.1705,1288400.0
2010-04-16 14:30:00,14.35,14.41,14.33,14.39,1687600.0,11.1783,11.225,11.1627,11.2094,1687600.0
2010-04-16 15:00:00,14.39,14.42,14.38,14.41,2170700.0,11.2094,11.2328,11.2016,11.225,2170700.0
2010-04-16 15:30:00,14.4,14.45,14.36,14.36,3112000.0,11.2172,11.2562,11.1861,11.1861,3112000.0
2010-04-19 09:30:00,14.26,14.39,14.19,14.32,2849600.0,11.1082,11.2094,11.0536,11.1549,2849600.0
2010-04-19 10:00:00,14.32,14.38,14.26,14.27,2375300.0,11.1549,11.2016,11.1082,11.1159,2375300.0
2010-04-19 10:30:00,14.27,14.29,14.19,14.22,3120600.0,11.1159,11.1315,11.0536,11.077,3120600.0
2010-04-19 11:00:00,14.22,14.24,14.1,14.12,1955900.0,11.077,11.0926,10.9835,10.9991,1955900.0
2010-04-19 11:30:00,14.11,14.17,14.09,14.1,1563200.0,10.9913,11.0381,10.9757,10.9835,1563200.0
2010-04-19 12:00:00,14.1,14.15,14.02,14.05,2197600.0,10.9835,11.0225,10.9212,10.9446,2197600.0
2010-04-19 12:30:00,14.05,14.1,13.99,14.08,1743200.0,10.9446,10.9835,10.8978,10.9679,1743200.0
2010-04-19 13:00:00,14.09,14.11,14.05,14.08,919100.0,10.9757,10.9913,10.9446,10.9679,919100.0
2010-04-19 13:30:00,14.09,14.14,14.05,14.07,835400.0,10.9757,11.0147,10.9446,10.9602,835400.0
2010-04-19 14:00:00,14.08,14.22,14.05,14.2,1311500.0,10.9679,11.077,10.9446,11.0614,1311500.0
2010-04-19 14:30:00,14.2,14.22,14.18,14.21,1543600.0,11.0614,11.077,11.0458,11.0692,1543600.0
2010-04-19 15:00:00,14.21,14.25,14.2,14.21,2289800.0,11.0692,11.1004,11.0614,11.0692,2289800.0
2010-04-19 15:30:00,14.22,14.3,14.21,14.3,2266900.0,11.077,11.1393,11.0692,11.1393,2266900.0
2010-04-20 09:30:00,14.35,14.45,14.32,14.38,3160500.0,11.1783,11.2562,11.1549,11.2016,3160500.0
2010-04-20 10:00:00,14.39,14.41,14.26,14.27,1599900.0,11.2094,11.225,11.1082,11.1159,1599900.0
2010-04-20 10:30:00,14.26,14.32,14.23,14.29,1475600.0,11.1082,11.1549,11.0848,11.1315,1475600.0
2010-04-20 11:00:00,14.3,14.4,14.3,14.38,1204000.0,11.1393,11.2172,11.1393,11.2016,1204000.0
2010-04-20 11:30:00,14.39,14.43,14.35,14.41,892000.0,11.2094,11.2406,11.1783,11.225,892000.0
2010-04-20 12:00:00,14.41,14.42,14.36,14.39,1222700.0,11.225,11.2328,11.1861,11.2094,1222700.0
2010-04-20 12:30:00,14.39,14.41,14.36,14.37,880100.0,11.2094,11.225,11.1861,11.1938,880100.0
2010-04-20 13:00:00,14.38,14.43,14.33,14.43,1167000.0,11.2016,11.2406,11.1627,11.2406,1167000.0
2010-04-20 13:30:00,14.43,14.44,14.39,14.41,951100.0,11.2406,11.2484,11.2094,11.225,951100.0
2010-04-20 14:00:00,14.41,14.44,14.4,14.42,955000.0,11.225,11.2484,11.2172,11.2328,955000.0
2010-04-20 14:30:00,14.42,14.43,14.4,14.43,442000.0,11.2328,11.2406,11.2172,11.2406,442000.0
2010-04-20 15:00:00,14.43,14.44,14.39,14.4,1448000.0,11.2406,11.2484,11.2094,11.2172,1448000.0
2010-04-20 15:30:00,14.4,14.46,14.4,14.45,1986200.0,11.2172,11.264,11.2172,11.2562,1986200.0
2010-04-21 09:30:00,14.47,14.5,14.37,14.39,2010300.0,11.2717,11.2951,11.1938,11.2094,2010300.0
2010-04-21 10:00:00,14.39,14.4,14.25,14.29,1891200.0,11.2094,11.2172,11.1004,11.1315,1891200.0
2010-04-21 10:30:00,14.29,14.36,14.26,14.29,2072300.0,11.1315,11.1861,11.1082,11.1315,2072300.0
2010-04-21 11:00:00,14.29,14.32,14.17,14.21,1754500.0,11.1315,11.1549,11.0381,11.0692,1754500.0
2010-04-21 11:30:00,14.2,14.31,14.11,14.3,1808500.0,11.0614,11.1471,10.9913,11.1393,1808500.0
2010-04-21 12:00:00,14.3,14.35,14.26,14.35,1200800.0,11.1393,11.1783,11.1082,11.1783,1200800.0
2010-04-21 12:30:00,14.34,14.39,14.32,14.37,1070000.0,11.1705,11.2094,11.1549,11.1938,1070000.0
2010-04-21 13:00:00,14.37,14.39,14.31,14.37,786600.0,11.1938,11.2094,11.1471,11.1938,786600.0
2010-04-21 13:30:00,14.38,14.43,14.35,14.41,904700.0,11.2016,11.2406,11.1783,11.225,904700.0
2010-04-21 14:00:00,14.41,14.41,14.29,14.31,926700.0,11.225,11.225,11.1315,11.1471,926700.0
2010-04-21 14:30:00,14.31,14.33,14.27,14.32,994400.0,11.1471,11.1627,11.1159,11.1549,994400.0
2010-04-21 15:00:00,14.32,14.36,14.31,14.33,911900.0,11.1549,11.1861,11.1471,11.1627,911900.0
2010-04-21 15:30:00,14.33,14.45,14.32,14.43,2221300.0,11.1627,11.2562,11.1549,11.2406,2221300.0
2010-04-22 09:30:00,14.22,14.25,13.97,14.11,4167300.0,11.077,11.1004,10.8823,10.9913,4167300.0
2010-04-22 10:00:00,14.11,14.32,14.08,14.3,3005300.0,10.9913,11.1549,10.9679,11.1393,3005300.0
2010-04-22 10:30:00,14.3,14.37,14.16,14.34,3268500.0,11.1393,11.1938,11.0303,11.1705,3268500.0
2010-04-22 11:00:00,14.33,14.36,14.25,14.27,1967700.0,11.1627,11.1861,11.1004,11.1159,1967700.0
2010-04-22 11:30:00,14.27,14.28,14.17,14.17,2095400.0,11.1159,11.1237,11.0381,11.0381,2095400.0
2010-04-22 12:00:00,14.18,14.18,14.1,14.15,4356600.0,11.0458,11.0458,10.9835,11.0225,4356600.0
2010-04-22 12:30:00,14.15,14.22,14.13,14.19,1815200.0,11.0225,11.077,11.0069,11.0536,1815200.0
2010-04-22 13:00:00,14.19,14.34,14.19,14.31,2560500.0,11.0536,11.1705,11.0536,11.1471,2560500.0
2010-04-22 13:30:00,14.31,14.35,14.23,14.35,1624700.0,11.1471,11.1783,11.0848,11.1783,1624700.0
2010-04-22 14:00:00,14.35,14.36,14.31,14.34,1438800.0,11.1783,11.1861,11.1471,11.1705,1438800.0
2010-04-22 14:30:00,14.35,14.37,14.29,14.29,995400.0,11.1783,11.1938,11.1315,11.1315,995400.0
2010-04-22 15:00:00,14.3,14.4,14.29,14.4,2314100.0,11.1393,11.2172,11.1315,11.2172,2314100.0
2010-04-22 15:30:00,14.4,14.41,14.37,14.37,2470100.0,11.2172,11.225,11.1938,11.1938,2470100.0
2010-04-23 09:30:00,14.38,14.39,14.18,14.35,3666800.0,11.2016,11.2094,11.0458,11.1783,3666800.0
2010-04-23 10:00:00,14.35,14.4,14.24,14.24,3498400.0,11.1783,11.2172,11.0926,11.0926,3498400.0
2010-04-23 10:30:00,14.24,14.29,14.23,14.26,2457100.0,11.0926,11.1315,11.0848,11.1082,2457100.0
2010-04-23 11:00:00,14.26,14.39,14.23,14.34,2163600.0,11.1082,11.2094,11.0848,11.1705,2163600.0
2010-04-23 11:30:00,14.34,14.4,14.31,14.4,1352300.0,11.1705,11.2172,11.1471,11.2172,1352300.0
2010-04-23 12:00:00,14.39,14.4,14.35,14.37,1229900.0,11.2094,11.2172,11.1783,11.1938,1229900.0
2010-04-23 12:30:00,14.37,14.4,14.32,14.39,828700.0,11.1938,11.2172,11.1549,11.2094,828700.0
2010-04-23 13:00:00,14.4,14.4,14.35,14.35,710200.0,11.2172,11.2172,11.1783,11.1783,710200.0
2010-04-23 13:30:00,14.36,14.36,14.32,14.33,704800.0,11.1861,11.1861,11.1549,11.1627,704800.0
2010-04-23 14:00:00,14.32,14.37,14.32,14.37,772700.0,11.1549,11.1938,11.1549,11.1938,772700.0
2010-04-23 14:30:00,14.36,14.41,14.34,14.41,1216700.0,11.1861,11.225,11.1705,11.225,1216700.0
2010-04-23 15:00:00,14.4,14.48,14.4,14.42,1705900.0,11.2172,11.2795,11.2172,11.2328,1705900.0
2010-04-23 15:30:00,14.42,14.47,14.4,14.46,2412700.0,11.2328,11.2717,11.2172,11.264,2412700.0
2010-04-26 09:30:00,14.43,14.57,14.43,14.44,2607400.0,11.2406,11.3496,11.2406,11.2484,2607400.0
2010-04-26 10:00:00,14.44,14.5,14.33,14.37,2051900.0,11.2484,11.2951,11.1627,11.1938,2051900.0
2010-04-26 10:30:00,14.37,14.46,14.31,14.42,1652700.0,11.1938,11.264,11.1471,11.2328,1652700.0
2010-04-26 11:00:00,14.41,14.42,14.36,14.36,1084000.0,11.225,11.2328,11.1861,11.1861,1084000.0
2010-04-26 11:30:00,14.36,14.42,14.36,14.39,732300.0,11.1861,11.2328,11.1861,11.2094,732300.0
2010-04-26 12:00:00,14.4,14.44,14.36,14.41,697400.0,11.2172,11.2484,11.1861,11.225,697400.0
2010-04-26 12:30:00,14.42,14.49,14.41,14.46,861200.0,11.2328,11.2873,11.225,11.264,861200.0
2010-04-26 13:00:00,14.46,14.46,14.41,14.41,493800.0,11.264,11.264,11.225,11.225,493800.0
2010-04-26 13:30:00,14.41,14.43,14.37,14.41,950700.0,11.225,11.2406,11.1938,11.225,950700.0
2010-04-26 14:00:00,14.41,14.47,14.4,14.42,928700.0,11.225,11.2717,11.2172,11.2328,928700.0
2010-04-26 14:30:00,14.41,14.43,14.38,14.39,748200.0,11.225,11.2406,11.2016,11.2094,748200.0
2010-04-26 15:00:00,14.39,14.42,14.3,14.35,1663800.0,11.2094,11.2328,11.1393,11.1783,1663800.0
2010-04-26 15:30:00,14.34,14.37,14.32,14.35,2061700.0,11.1705,11.1938,11.1549,11.1783,2061700.0
2010-04-27 09:30:00,14.31,14.35,14.21,14.29,2262500.0,11.1471,11.1783,11.0692,11.1315,2262500.0
2010-04-27 10:00:00,14.29,14.36,14.25,14.3,2180600.0,11.1315,11.1861,11.1004,11.1393,2180600.0
2010-04-27 10:30:00,14.29,14.39,14.28,14.34,2198900.0,11.1315,11.2094,11.1237,11.1705,2198900.0
2010-04-27 11:00:00,14.33,14.35,14.1,14.15,2240600.0,11.1627,11.1783,10.9835,11.0225,2240600.0
2010-04-27 11:30:00,14.14,14.14,14.03,14.05,2504400.0,11.0147,11.0147,10.929,10.9446,2504400.0
2010-04-27 12:00:00,14.06,14.1,13.98,14.02,2701900.0,10.9524,10.9835,10.89,10.9212,2701900.0
2010-04-27 12:30:00,14.01,14.05,13.99,14.05,2406100.0,10.9134,10.9446,10.8978,10.9446,2406100.0
2010-04-27 13:00:00,14.05,14.17,14.04,14.16,1816200.0,10.9446,11.0381,10.9368,11.0303,1816200.0
2010-04-27 13:30:00,14.16,14.17,14.1,14.13,1070900.0,11.0303,11.0381,10.9835,11.0069,1070900.0
2010-04-27 14:00:00,14.12,14.13,14.07,14.09,1132200.0,10.9991,11.0069,10.9602,10.9757,1132200.0
2010-04-27 14:30:00,14.08,14.1,14.02,14.04,1208700.0,10.9679,10.9835,10.9212,10.9368,1208700.0
2010-04-27 15:00:00,14.04,14.1,14.01,14.03,1774700.0,10.9368,10.9835,10.9134,10.929,1774700.0
2010-04-27 15:30:00,14.02,14.05,13.9,13.93,5334500.0,10.9212,10.9446,10.8277,10.8511,5334500.0
2010-04-28 09:30:00,14.0,14.16,13.99,14.06,2910800.0,10.9056,11.0303,10.8978,10.9524,2910800.0
2010-04-28 10:00:00,14.05,14.06,13.93,13.98,3550800.0,10.9446,10.9524,10.8511,10.89,3550800.0
2010-04-28 10:30:00,13.98,14.01,13.87,13.91,2231200.0,10.89,10.9134,10.8044,10.8355,2231200.0
2010-04-28 11:00:00,13.91,14.01,13.9,13.95,1943200.0,10.8355,10.9134,10.8277,10.8667,1943200.0
2010-04-28 11:30:00,13.94,14.01,13.85,13.93,2007400.0,10.8589,10.9134,10.7888,10.8511,2007400.0
2010-04-28 12:00:00,13.93,14.01,13.85,13.99,1580300.0,10.8511,10.9134,10.7888,10.8978,1580300.0
2010-04-28 12:30:00,13.98,14.01,13.95,13.98,632000.0,10.89,10.9134,10.8667,10.89,632000.0
2010-04-28 13:00:00,13.98,14.03,13.97,13.97,679100.0,10.89,10.929,10.8823,10.8823,679100.0
2010-04-28 13:30:00,13.97,14.02,13.97,14.01,550400.0,10.8823,10.9212,10.8823,10.9134,550400.0
2010-04-28 14:00:00,14.02,14.13,14.0,14.06,1309300.0,10.9212,11.0069,10.9056,10.9524,1309300.0
2010-04-28 14:30:00,14.06,14.12,14.01,14.09,1678900.0,10.9524,10.9991,10.9134,10.9757,1678900.0
2010-04-28 15:00:00,14.09,14.12,14.08,14.1,1542800.0,10.9757,10.9991,10.9679,10.9835,1542800.0
2010-04-28 15:30:00,14.11,14.13,13.99,14.06,2536100.0,10.9913,11.0069,10.8978,10.9524,2536100.0
2010-04-29 09:30:00,14.15,14.18,14.09,14.1,2140500.0,11.0225,11.0458,10.9757,10.9835,2140500.0
2010-04-29 10:00:00,14.09,14.16,14.01,14.14,2464700.0,10.9757,11.0303,10.9134,11.0147,2464700.0
2010-04-29 10:30:00,14.13,14.23,14.11,14.2,1620400.0,11.0069,11.0848,10.9913,11.0614,1620400.0
2010-04-29 11:00:00,14.2,14.21,14.08,14.09,2355800.0,11.0614,11.0692,10.9679,10.9757,2355800.0
2010-04-29 11:30:00,14.09,14.16,14.06,14.16,1580800.0,10.9757,11.0303,10.9524,11.0303,1580800.0
2010-04-29 12:00:00,14.16,14.18,14.12,14.16,1597400.0,11.0303,11.0458,10.9991,11.0303,1597400.0
2010-04-29 12:30:00,14.17,14.2,14.15,14.19,961500.0,11.0381,11.0614,11.0225,11.0536,961500.0
2010-04-29 13:00:00,14.2,14.21,14.14,14.15,903300.0,11.0614,11.0692,11.0147,11.0225,903300.0
2010-04-29 13:30:00,14.15,14.2,14.13,14.2,582100.0,11.0225,11.0614,11.0069,11.0614,582100.0
2010-04-29 14:00:00,14.2,14.2,14.16,14.17,669800.0,11.0614,11.0614,11.0303,11.0381,669800.0
2010-04-29 14:30:00,14.16,14.22,14.16,14.19,1047100.0,11.0303,11.077,11.0303,11.0536,1047100.0
2010-04-29 15:00:00,14.18,14.24,14.17,14.24,1084400.0,11.0458,11.0926,11.0381,11.0926,1084400.0
2010-04-29 15:30:00,14.23,14.28,14.22,14.24,2885200.0,11.0848,11.1237,11.077,11.0926,2885200.0
2010-04-30 09:30:00,14.31,14.31,13.96,13.99,2424400.0,11.1471,11.1471,10.8745,10.8978,2424400.0
2010-04-30 10:00:00,13.99,14.03,13.87,14.02,2728300.0,10.8978,10.929,10.8044,10.9212,2728300.0
2010-04-30 10:30:00,14.01,14.09,13.98,14.0,1244800.0,10.9134,10.9757,10.89,10.9056,1244800.0
2010-04-30 11:00:00,14.01,14.04,13.98,13.98,1200900.0,10.9134,10.9368,10.89,10.89,1200900.0
2010-04-30 11:30:00,13.98,14.06,13.97,14.04,754900.0,10.89,10.9524,10.8823,10.9368,754900.0
2010-04-30 12:00:00,14.04,14.04,13.83,13.84,1947300.0,10.9368,10.9368,10.7732,10.781,1947300.0
2010-04-30 12:30:00,13.84,13.92,13.83,13.84,1062000.0,10.781,10.8433,10.7732,10.781,1062000.0
2010-04-30 13:00:00,13.84,13.92,13.81,13.92,1227400.0,10.781,10.8433,10.7576,10.8433,1227400.0
2010-04-30 13:30:00,13.92,13.96,13.88,13.88,718100.0,10.8433,10.8745,10.8121,10.8121,718100.0
2010-04-30 14:00:00,13.88,13.89,13.82,13.82,1131300.0,10.8121,10.8199,10.7654,10.7654,1131300.0
2010-04-30 14:30:00,13.82,13.85,13.79,13.8,2048300.0,10.7654,10.7888,10.742,10.7498,2048300.0
2010-04-30 15:00:00,13.79,13.85,13.78,13.8,3633500.0,10.742,10.7888,10.7343,10.7498,3633500.0
2010-04-30 15:30:00,13.8,13.82,13.76,13.78,4016500.0,10.7498,10.7654,10.7187,10.7343,4016500.0
2010-05-03 09:30:00,13.84,14.0,13.79,13.85,2793500.0,10.781,10.9056,10.742,10.7888,2793500.0
2010-05-03 10:00:00,13.85,13.87,13.77,13.84,1711900.0,10.7888,10.8044,10.7265,10.781,1711900.0
2010-05-03 10:30:00,13.83,13.87,13.77,13.81,1792600.0,10.7732,10.8044,10.7265,10.7576,1792600.0
2010-05-03 11:00:00,13.81,13.88,13.8,13.86,1444600.0,10.7576,10.8121,10.7498,10.7966,1444600.0
2010-05-03 11:30:00,13.87,13.99,13.86,13.97,1616200.0,10.8044,10.8978,10.7966,10.8823,1616200.0
2010-05-03 12:00:00,13.97,14.09,13.93,14.07,1260800.0,10.8823,10.9757,10.8511,10.9602,1260800.0
2010-05-03 12:30:00,14.08,14.1,14.06,14.1,946400.0,10.9679,10.9835,10.9524,10.9835,946400.0
2010-05-03 13:00:00,14.1,14.1,14.01,14.01,791800.0,10.9835,10.9835,10.9134,10.9134,791800.0
2010-05-03 13:30:00,14.01,14.09,14.0,14.05,538400.0,10.9134,10.9757,10.9056,10.9446,538400.0
2010-05-03 14:00:00,14.05,14.06,14.02,14.06,457100.0,10.9446,10.9524,10.9212,10.9524,457100.0
2010-05-03 14:30:00,14.06,14.07,14.01,14.05,597000.0,10.9524,10.9602,10.9134,10.9446,597000.0
2010-05-03 15:00:00,14.05,14.06,14.0,14.0,815800.0,10.9446,10.9524,10.9056,10.9056,815800.0
2010-05-03 15:30:00,14.01,14.03,13.96,13.98,1808300.0,10.9134,10.929,10.8745,10.89,1808300.0
2010-05-04 09:30:00,13.82,13.82,13.47,13.51,2909400.0,10.7654,10.7654,10.4928,10.5239,2909400.0
2010-05-04 10:00:00,13.52,13.56,13.41,13.48,3326600.0,10.5317,10.5629,10.446,10.5006,3326600.0
2010-05-04 10:30:00,13.48,13.48,13.37,13.41,3237700.0,10.5006,10.5006,10.4149,10.446,3237700.0
2010-05-04 11:00:00,13.41,13.42,13.25,13.27,4638800.0,10.446,10.4538,10.3214,10.337,4638800.0
2010-05-04 11:30:00,13.26,13.37,13.26,13.32,2369000.0,10.3292,10.4149,10.3292,10.3759,2369000.0
2010-05-04 12:00:00,13.32,13.32,13.18,13.2,2827900.0,10.3759,10.3759,10.2669,10.2824,2827900.0
2010-05-04 12:30:00,13.2,13.29,13.18,13.26,2211100.0,10.2824,10.3526,10.2669,10.3292,2211100.0
2010-05-04 13:00:00,13.25,13.28,13.23,13.24,1429200.0,10.3214,10.3448,10.3058,10.3136,1429200.0
2010-05-04 13:30:00,13.24,13.35,13.24,13.34,1937800.0,10.3136,10.3993,10.3136,10.3915,1937800.0
2010-05-04 14:00:00,13.34,13.34,13.28,13.29,1718300.0,10.3915,10.3915,10.3448,10.3526,1718300.0
2010-05-04 14:30:00,13.29,13.34,13.26,13.29,2286800.0,10.3526,10.3915,10.3292,10.3526,2286800.0
2010-05-04 15:00:00,13.29,13.4,13.26,13.38,2170600.0,10.3526,10.4382,10.3292,10.4227,2170600.0
2010-05-04 15:30:00,13.37,13.42,13.3,13.38,4012100.0,10.4149,10.4538,10.3603,10.4227,4012100.0
2010-05-05 09:30:00,13.27,13.48,13.13,13.39,3499500.0,10.337,10.5006,10.2279,10.4305,3499500.0
2010-05-05 10:00:00,13.38,13.46,13.2,13.22,3564700.0,10.4227,10.485,10.2824,10.298,3564700.0
2010-05-05 10:30:00,13.22,13.38,13.21,13.35,3269000.0,10.298,10.4227,10.2902,10.3993,3269000.0
2010-05-05 11:00:00,13.36,13.4,13.25,13.32,1568800.0,10.4071,10.4382,10.3214,10.3759,1568800.0
2010-05-05 11:30:00,13.33,13.43,13.32,13.39,946100.0,10.3837,10.4616,10.3759,10.4305,946100.0
2010-05-05 12:00:00,13.39,13.4,13.19,13.19,1353000.0,10.4305,10.4382,10.2747,10.2747,1353000.0
2010-05-05 12:30:00,13.19,13.26,13.17,13.23,949400.0,10.2747,10.3292,10.2591,10.3058,949400.0
2010-05-05 13:00:00,13.24,13.29,13.17,13.22,977500.0,10.3136,10.3526,10.2591,10.298,977500.0
2010-05-05 13:30:00,13.23,13.26,13.17,13.17,1130300.0,10.3058,10.3292,10.2591,10.2591,1130300.0
2010-05-05 14:00:00,13.16,13.22,13.14,13.18,1374000.0,10.2513,10.298,10.2357,10.2669,1374000.0
2010-05-05 14:30:00,13.18,13.19,13.08,13.15,2225200.0,10.2669,10.2747,10.189,10.2435,2225200.0
2010-05-05 15:00:00,13.16,13.23,13.13,13.18,1372000.0,10.2513,10.3058,10.2279,10.2669,1372000.0
2010-05-05 15:30:00,13.19,13.25,13.15,13.22,2857900.0,10.2747,10.3214,10.2435,10.298,2857900.0
2010-05-06 09:30:00,13.13,13.35,13.12,13.27,1661300.0,10.2279,10.3993,10.2201,10.337,1661300.0
2010-05-06 10:00:00,13.28,13.36,13.23,13.25,2131000.0,10.3448,10.4071,10.3058,10.3214,2131000.0
2010-05-06 10:30:00,13.25,13.29,13.12,13.16,2165900.0,10.3214,10.3526,10.2201,10.2513,2165900.0
2010-05-06 11:00:00,13.16,13.2,13.07,13.18,1916500.0,10.2513,10.2824,10.1812,10.2669,1916500.0
2010-05-06 11:30:00,13.17,13.19,13.06,13.19,1455400.0,10.2591,10.2747,10.1734,10.2747,1455400.0
2010-05-06 12:00:00,13.19,13.23,13.13,13.15,2017700.0,10.2747,10.3058,10.2279,10.2435,2017700.0
2010-05-06 12:30:00,13.16,13.18,13.01,13.02,2131600.0,10.2513,10.2669,10.1344,10.1422,2131600.0
2010-05-06 13:00:00,13.02,13.04,12.86,12.89,3780700.0,10.1422,10.1578,10.0176,10.041,3780700.0
2010-05-06 13:30:00,12.89,13.0,12.87,12.91,2623200.0,10.041,10.1267,10.0254,10.0565,2623200.0
2010-05-06 14:00:00,12.92,12.95,12.63,12.69,4421800.0,10.0643,10.0877,9.8384,9.8852,4421800.0
2010-05-06 14:30:00,12.69,12.73,11.99,12.65,7101400.0,9.8852,9.9163,9.3399,9.854,7101400.0
2010-05-06 15:00:00,12.65,12.88,12.04,12.62,5401100.0,9.854,10.0332,9.3788,9.8306,5401100.0
2010-05-06 15:30:00,12.61,12.88,12.59,12.69,4710500.0,9.8229,10.0332,9.8073,9.8852,4710500.0
2010-05-07 09:30:00,12.64,12.73,12.38,12.41,5242300.0,9.8462,9.9163,9.6437,9.6671,5242300.0
2010-05-07 10:00:00,12.4,12.49,12.03,12.19,6884300.0,9.6593,9.7294,9.371,9.4957,6884300.0
2010-05-07 10:30:00,12.18,12.47,12.12,12.36,4213000.0,9.4879,9.7138,9.4412,9.6281,4213000.0
2010-05-07 11:00:00,12.36,12.74,12.35,12.46,3265200.0,9.6281,9.9241,9.6203,9.706,3265200.0
2010-05-07 11:30:00,12.46,12.68,12.35,12.61,2317700.0,9.706,9.8774,9.6203,9.8229,2317700.0
2010-05-07 12:00:00,12.6,12.7,12.52,12.6,1404100.0,9.8151,9.893,9.7527,9.8151,1404100.0
2010-05-07 12:30:00,12.6,12.64,12.52,12.52,1200300.0,9.8151,9.8462,9.7527,9.7527,1200300.0
2010-05-07 13:00:00,12.53,12.61,12.45,12.5,1538100.0,9.7605,9.8229,9.6982,9.7372,1538100.0
2010-05-07 13:30:00,12.49,12.67,12.48,12.57,1172200.0,9.7294,9.8696,9.7216,9.7917,1172200.0
2010-05-07 14:00:00,12.58,12.62,12.45,12.46,1202400.0,9.7995,9.8306,9.6982,9.706,1202400.0
2010-05-07 14:30:00,12.46,12.6,12.44,12.51,1421600.0,9.706,9.8151,9.6904,9.745,1421600.0
2010-05-07 15:00:00,12.5,12.54,12.38,12.47,2320800.0,9.7372,9.7683,9.6437,9.7138,2320800.0
2010-05-07 15:30:00,12.47,12.57,12.4,12.51,4686200.0,9.7138,9.7917,9.6593,9.745,4686200.0
2010-05-10 09:30:00,12.99,13.39,12.96,13.06,3904000.0,10.1189,10.4305,10.0955,10.1734,3904000.0
2010-05-10 10:00:00,13.05,13.08,12.85,12.86,2807500.0,10.1656,10.189,10.0098,10.0176,2807500.0
2010-05-10 10:30:00,12.86,13.02,12.86,13.0,2581500.0,10.0176,10.1422,10.0176,10.1267,2581500.0
2010-05-10 11:00:00,13.0,13.05,12.94,13.0,1545100.0,10.1267,10.1656,10.0799,10.1267,1545100.0
2010-05-10 11:30:00,13.0,13.12,12.96,13.1,1022400.0,10.1267,10.2201,10.0955,10.2045,1022400.0
2010-05-10 12:00:00,13.1,13.1,12.97,12.98,1060900.0,10.2045,10.2045,10.1033,10.1111,1060900.0
2010-05-10 12:30:00,12.98,13.0,12.94,12.96,710900.0,10.1111,10.1267,10.0799,10.0955,710900.0
2010-05-10 13:00:00,12.95,12.96,12.88,12.94,1970200.0,10.0877,10.0955,10.0332,10.0799,1970200.0
2010-05-10 13:30:00,12.94,12.98,12.91,12.95,1929500.0,10.0799,10.1111,10.0565,10.0877,1929500.0
2010-05-10 14:00:00,12.95,13.01,12.94,12.99,1536900.0,10.0877,10.1344,10.0799,10.1189,1536900.0
2010-05-10 14:30:00,12.99,13.06,12.98,13.05,1358400.0,10.1189,10.1734,10.1111,10.1656,1358400.0
2010-05-10 15:00:00,13.04,13.09,13.03,13.07,1487900.0,10.1578,10.1968,10.15,10.1812,1487900.0
2010-05-10 15:30:00,13.07,13.2,13.05,13.19,4495300.0,10.1812,10.2824,10.1656,10.2747,4495300.0
2010-05-11 09:30:00,13.08,13.12,12.96,13.04,3235000.0,10.189,10.2201,10.0955,10.1578,3235000.0
2010-05-11 10:00:00,13.04,13.15,13.03,13.11,1912800.0,10.1578,10.2435,10.15,10.2123,1912800.0
2010-05-11 10:30:00,13.1,13.19,13.08,13.13,1461200.0,10.2045,10.2747,10.189,10.2279,1461200.0
2010-05-11 11:00:00,13.13,13.32,13.13,13.32,1756900.0,10.2279,10.3759,10.2279,10.3759,1756900.0
2010-05-11 11:30:00,13.32,13.37,13.25,13.32,2061400.0,10.3759,10.4149,10.3214,10.3759,2061400.0
2010-05-11 12:00:00,13.32,13.51,13.32,13.44,2648700.0,10.3759,10.5239,10.3759,10.4694,2648700.0
2010-05-11 12:30:00,13.44,13.53,13.41,13.52,2093200.0,10.4694,10.5395,10.446,10.5317,2093200.0
2010-05-11 13:00:00,13.51,13.56,13.49,13.51,2031800.0,10.5239,10.5629,10.5083,10.5239,2031800.0
2010-05-11 13:30:00,13.51,13.61,13.45,13.55,2112200.0,10.5239,10.6018,10.4772,10.5551,2112200.0
2010-05-11 14:00:00,13.55,13.56,13.43,13.47,3277300.0,10.5551,10.5629,10.4616,10.4928,3277300.0
2010-05-11 14:30:00,13.46,13.47,13.35,13.39,3901300.0,10.485,10.4928,10.3993,10.4305,3901300.0
2010-05-11 15:00:00,13.4,13.42,13.3,13.38,4317400.0,10.4382,10.4538,10.3603,10.4227,4317400.0
2010-05-11 15:30:00,13.38,13.46,13.33,13.36,5264700.0,10.4227,10.485,10.3837,10.4071,5264700.0
2010-05-12 09:30:00,13.45,13.51,13.39,13.48,4063300.0,10.4772,10.5239,10.4305,10.5006,4063300.0
2010-05-12 10:00:00,13.48,13.52,13.41,13.45,3820500.0,10.5006,10.5317,10.446,10.4772,3820500.0
2010-05-12 10:30:00,13.45,13.58,13.44,13.52,2757000.0,10.4772,10.5785,10.4694,10.5317,2757000.0
2010-05-12 11:00:00,13.52,13.56,13.51,13.52,3124100.0,10.5317,10.5629,10.5239,10.5317,3124100.0
2010-05-12 11:30:00,13.52,13.62,13.52,13.61,2314800.0,10.5317,10.6096,10.5317,10.6018,2314800.0
2010-05-12 12:00:00,13.61,13.66,13.59,13.64,1585400.0,10.6018,10.6408,10.5862,10.6252,1585400.0
2010-05-12 12:30:00,13.65,13.65,13.52,13.53,866200.0,10.633,10.633,10.5317,10.5395,866200.0
2010-05-12 13:00:00,13.54,13.64,13.53,13.63,1517100.0,10.5473,10.6252,10.5395,10.6174,1517100.0
2010-05-12 13:30:00,13.62,13.74,13.62,13.73,2846500.0,10.6096,10.7031,10.6096,10.6953,2846500.0
2010-05-12 14:00:00,13.73,13.78,13.71,13.78,1872300.0,10.6953,10.7343,10.6797,10.7343,1872300.0
2010-05-12 14:30:00,13.77,13.8,13.77,13.79,1382700.0,10.7265,10.7498,10.7265,10.742,1382700.0
2010-05-12 15:00:00,13.8,13.81,13.78,13.78,1901800.0,10.7498,10.7576,10.7343,10.7343,1901800.0
2010-05-12 15:30:00,13.78,13.8,13.75,13.77,3050900.0,10.7343,10.7498,10.7109,10.7265,3050900.0
2010-05-13 09:30:00,13.68,13.76,13.53,13.61,1996400.0,10.6564,10.7187,10.5395,10.6018,1996400.0
2010-05-13 10:00:00,13.61,13.62,13.54,13.59,2347200.0,10.6018,10.6096,10.5473,10.5862,2347200.0
2010-05-13 10:30:00,13.59,13.6,13.49,13.51,1990900.0,10.5862,10.594,10.5083,10.5239,1990900.0
2010-05-13 11:00:00,13.51,13.51,13.43,13.47,2098100.0,10.5239,10.5239,10.4616,10.4928,2098100.0
2010-05-13 11:30:00,13.47,13.47,13.35,13.37,1479100.0,10.4928,10.4928,10.3993,10.4149,1479100.0
2010-05-13 12:00:00,13.37,13.39,13.3,13.31,1318600.0,10.4149,10.4305,10.3603,10.3681,1318600.0
2010-05-13 12:30:00,13.31,13.36,13.3,13.34,965000.0,10.3681,10.4071,10.3603,10.3915,965000.0
2010-05-13 13:00:00,13.34,13.39,13.3,13.36,868400.0,10.3915,10.4305,10.3603,10.4071,868400.0
2010-05-13 13:30:00,13.36,13.39,13.3,13.31,1107800.0,10.4071,10.4305,10.3603,10.3681,1107800.0
2010-05-13 14:00:00,13.31,13.37,13.3,13.31,862800.0,10.3681,10.4149,10.3603,10.3681,862800.0
2010-05-13 14:30:00,13.32,13.32,13.23,13.24,1025300.0,10.3759,10.3759,10.3058,10.3136,1025300.0
2010-05-13 15:00:00,13.24,13.29,13.17,13.17,1784800.0,10.3136,10.3526,10.2591,10.2591,1784800.0
2010-05-13 15:30:00,13.18,13.29,13.15,13.22,3307000.0,10.2669,10.3526,10.2435,10.298,3307000.0
2010-05-14 09:30:00,13.16,13.16,12.84,12.91,2921900.0,10.2513,10.2513,10.002,10.0565,2921900.0
2010-05-14 10:00:00,12.9,13.08,12.81,13.03,3097100.0,10.0488,10.189,9.9786,10.15,3097100.0
2010-05-14 10:30:00,13.02,13.08,12.95,13.04,2079700.0,10.1422,10.189,10.0877,10.1578,2079700.0
2010-05-14 11:00:00,13.03,13.03,12.85,12.92,2075500.0,10.15,10.15,10.0098,10.0643,2075500.0
2010-05-14 11:30:00,12.92,12.94,12.79,12.82,1565300.0,10.0643,10.0799,9.9631,9.9864,1565300.0
2010-05-14 12:00:00,12.81,12.86,12.78,12.83,2035400.0,9.9786,10.0176,9.9553,9.9942,2035400.0
2010-05-14 12:30:00,12.83,12.87,12.81,12.84,1106200.0,9.9942,10.0254,9.9786,10.002,1106200.0
2010-05-14 13:00:00,12.84,12.87,12.79,12.81,1394100.0,10.002,10.0254,9.9631,9.9786,1394100.0
2010-05-14 13:30:00,12.81,12.82,12.75,12.77,1275500.0,9.9786,9.9864,9.9319,9.9475,1275500.0
2010-05-14 14:00:00,12.78,12.83,12.75,12.8,2026600.0,9.9553,9.9942,9.9319,9.9709,2026600.0
2010-05-14 14:30:00,12.81,12.87,12.81,12.81,2048000.0,9.9786,10.0254,9.9786,9.9786,2048000.0
2010-05-14 15:00:00,12.81,12.86,12.78,12.82,1834900.0,9.9786,10.0176,9.9553,9.9864,1834900.0
2010-05-14 15:30:00,12.83,12.99,12.81,12.95,2660700.0,9.9942,10.1189,9.9786,10.0877,2660700.0
2010-05-17 09:30:00,12.95,13.13,12.95,12.99,1617900.0,10.0877,10.2279,10.0877,10.1189,1617900.0
2010-05-17 10:00:00,12.98,13.18,12.96,13.12,2027000.0,10.1111,10.2669,10.0955,10.2201,2027000.0
2010-05-17 10:30:00,13.12,13.18,13.03,13.04,1287300.0,10.2201,10.2669,10.15,10.1578,1287300.0
2010-05-17 11:00:00,13.03,13.06,12.9,12.96,1133400.0,10.15,10.1734,10.0488,10.0955,1133400.0
2010-05-17 11:30:00,12.95,13.04,12.93,12.95,1205300.0,10.0877,10.1578,10.0721,10.0877,1205300.0
2010-05-17 12:00:00,12.95,12.95,12.8,12.9,1407400.0,10.0877,10.0877,9.9709,10.0488,1407400.0
2010-05-17 12:30:00,12.89,13.01,12.89,12.93,803600.0,10.041,10.1344,10.041,10.0721,803600.0
2010-05-17 13:00:00,12.93,13.08,12.91,13.04,944000.0,10.0721,10.189,10.0565,10.1578,944000.0
2010-05-17 13:30:00,13.04,13.07,12.97,13.07,1038800.0,10.1578,10.1812,10.1033,10.1812,1038800.0
2010-05-17 14:00:00,13.07,13.1,13.01,13.05,844000.0,10.1812,10.2045,10.1344,10.1656,844000.0
2010-05-17 14:30:00,13.05,13.13,13.03,13.12,998300.0,10.1656,10.2279,10.15,10.2201,998300.0
2010-05-17 15:00:00,13.12,13.19,13.05,13.1,1788000.0,10.2201,10.2747,10.1656,10.2045,1788000.0
2010-05-17 15:30:00,13.1,13.24,13.09,13.18,2719900.0,10.2045,10.3136,10.1968,10.2669,2719900.0
2010-05-18 09:30:00,13.35,13.45,13.24,13.29,3371400.0,10.3993,10.4772,10.3136,10.3526,3371400.0
2010-05-18 10:00:00,13.29,13.3,13.14,13.14,2106400.0,10.3526,10.3603,10.2357,10.2357,2106400.0
2010-05-18 10:30:00,13.15,13.18,12.97,13.05,2752200.0,10.2435,10.2669,10.1033,10.1656,2752200.0
2010-05-18 11:00:00,13.04,13.19,13.02,13.18,1473600.0,10.1578,10.2747,10.1422,10.2669,1473600.0
2010-05-18 11:30:00,13.19,13.2,13.02,13.04,1052400.0,10.2747,10.2824,10.1422,10.1578,1052400.0
2010-05-18 12:00:00,13.05,13.12,12.99,13.09,1165300.0,10.1656,10.2201,10.1189,10.1968,1165300.0
2010-05-18 12:30:00,13.09,13.17,13.07,13.07,1037300.0,10.1968,10.2591,10.1812,10.1812,1037300.0
2010-05-18 13:00:00,13.07,13.11,13.0,13.05,1548200.0,10.1812,10.2123,10.1267,10.1656,1548200.0
2010-05-18 13:30:00,13.04,13.07,12.95,12.95,1229100.0,10.1578,10.1812,10.0877,10.0877,1229100.0
2010-05-18 14:00:00,12.96,13.03,12.95,12.98,1463100.0,10.0955,10.15,10.0877,10.1111,1463100.0
2010-05-18 14:30:00,12.98,13.01,12.9,12.93,1608600.0,10.1111,10.1344,10.0488,10.0721,1608600.0
2010-05-18 15:00:00,12.93,13.03,12.89,12.89,1503600.0,10.0721,10.15,10.041,10.041,1503600.0
2010-05-18 15:30:00,12.89,12.97,12.88,12.93,3847400.0,10.041,10.1033,10.0332,10.0721,3847400.0
2010-05-19 09:30:00,12.9,13.21,12.86,12.99,4031700.0,10.0488,10.2902,10.0176,10.1189,4031700.0
2010-05-19 10:00:00,12.99,13.01,12.78,12.92,3957400.0,10.1189,10.1344,9.9553,10.0643,3957400.0
2010-05-19 10:30:00,12.92,12.99,12.86,12.9,2138000.0,10.0643,10.1189,10.0176,10.0488,2138000.0
2010-05-19 11:00:00,12.89,12.97,12.88,12.9,1455500.0,10.041,10.1033,10.0332,10.0488,1455500.0
2010-05-19 11:30:00,12.9,12.94,12.82,12.88,1015000.0,10.0488,10.0799,9.9864,10.0332,1015000.0
2010-05-19 12:00:00,12.88,13.02,12.87,13.01,2128000.0,10.0332,10.1422,10.0254,10.1344,2128000.0
2010-05-19 12:30:00,13.02,13.07,12.98,13.07,2136700.0,10.1422,10.1812,10.1111,10.1812,2136700.0
2010-05-19 13:00:00,13.07,13.08,13.0,13.03,1894900.0,10.1812,10.189,10.1267,10.15,1894900.0
2010-05-19 13:30:00,13.03,13.05,12.97,13.01,2413500.0,10.15,10.1656,10.1033,10.1344,2413500.0
2010-05-19 14:00:00,13.02,13.03,12.93,12.99,3102800.0,10.1422,10.15,10.0721,10.1189,3102800.0
2010-05-19 14:30:00,12.99,13.05,12.96,13.0,2004900.0,10.1189,10.1656,10.0955,10.1267,2004900.0
2010-05-19 15:00:00,13.01,13.08,12.98,13.06,3165900.0,10.1344,10.189,10.1111,10.1734,3165900.0
2010-05-19 15:30:00,13.07,13.16,13.0,13.02,5476300.0,10.1812,10.2513,10.1267,10.1422,5476300.0
2010-05-20 09:30:00,12.52,12.87,12.5,12.62,5870200.0,9.7527,10.0254,9.7372,9.8306,5870200.0
2010-05-20 10:00:00,12.62,12.68,12.34,12.4,5005000.0,9.8306,9.8774,9.6125,9.6593,5005000.0
2010-05-20 10:30:00,12.4,12.52,12.38,12.41,2611600.0,9.6593,9.7527,9.6437,9.6671,2611600.0
2010-05-20 11:00:00,12.41,12.55,12.4,12.55,2315300.0,9.6671,9.7761,9.6593,9.7761,2315300.0
2010-05-20 11:30:00,12.55,12.64,12.49,12.58,2442500.0,9.7761,9.8462,9.7294,9.7995,2442500.0
2010-05-20 12:00:00,12.59,12.62,12.51,12.54,1262700.0,9.8073,9.8306,9.745,9.7683,1262700.0
2010-05-20 12:30:00,12.55,12.56,12.44,12.46,2136500.0,9.7761,9.7839,9.6904,9.706,2136500.0
2010-05-20 13:00:00,12.45,12.69,12.44,12.65,2143700.0,9.6982,9.8852,9.6904,9.854,2143700.0
2010-05-20 13:30:00,12.66,12.75,12.63,12.74,2789800.0,9.8618,9.9319,9.8384,9.9241,2789800.0
2010-05-20 14:00:00,12.73,12.91,12.68,12.85,3070400.0,9.9163,10.0565,9.8774,10.0098,3070400.0
2010-05-20 14:30:00,12.84,13.04,12.79,12.94,4280300.0,10.002,10.1578,9.9631,10.0799,4280300.0
2010-05-20 15:00:00,12.94,12.98,12.82,12.92,3275900.0,10.0799,10.1111,9.9864,10.0643,3275900.0
2010-05-20 15:30:00,12.92,12.96,12.68,12.68,7370700.0,10.0643,10.0955,9.8774,9.8774,7370700.0
2010-05-21 09:30:00,12.31,12.87,12.3,12.73,8553300.0,9.5892,10.0254,9.5814,9.9163,8553300.0
2010-05-21 10:00:00,12.73,12.83,12.47,12.48,4420300.0,9.9163,9.9942,9.7138,9.7216,4420300.0
2010-05-21 10:30:00,12.48,12.62,12.47,12.53,3839000.0,9.7216,9.8306,9.7138,9.7605,3839000.0
2010-05-21 11:00:00,12.53,12.81,12.52,12.74,4248300.0,9.7605,9.9786,9.7527,9.9241,4248300.0
2010-05-21 11:30:00,12.75,12.92,12.71,12.83,4035400.0,9.9319,10.0643,9.9007,9.9942,4035400.0
2010-05-21 12:00:00,12.83,12.86,12.76,12.8,2059700.0,9.9942,10.0176,9.9397,9.9709,2059700.0
2010-05-21 12:30:00,12.81,12.81,12.63,12.72,1862800.0,9.9786,9.9786,9.8384,9.9085,1862800.0
2010-05-21 13:00:00,12.72,12.74,12.62,12.65,994100.0,9.9085,9.9241,9.8306,9.854,994100.0
2010-05-21 13:30:00,12.65,12.72,12.64,12.7,783900.0,9.854,9.9085,9.8462,9.893,783900.0
2010-05-21 14:00:00,12.7,12.73,12.58,12.64,1546100.0,9.893,9.9163,9.7995,9.8462,1546100.0
2010-05-21 14:30:00,12.64,12.66,12.5,12.58,1199000.0,9.8462,9.8618,9.7372,9.7995,1199000.0
2010-05-21 15:00:00,12.58,12.63,12.49,12.56,1867700.0,9.7995,9.8384,9.7294,9.7839,1867700.0
2010-05-21 15:30:00,12.57,12.73,12.53,12.72,3738600.0,9.7917,9.9163,9.7605,9.9085,3738600.0
2010-05-24 09:30:00,12.54,12.68,12.41,12.5,3562600.0,9.8231,9.9327,9.7212,9.7917,3562600.0
2010-05-24 10:00:00,12.5,12.62,12.45,12.6,2608200.0,9.7917,9.8857,9.7526,9.8701,2608200.0
2010-05-24 10:30:00,12.6,12.64,12.55,12.57,1618700.0,9.8701,9.9014,9.8309,9.8466,1618700.0
2010-05-24 11:00:00,12.57,12.6,12.51,12.53,1032600.0,9.8466,9.8701,9.7996,9.8152,1032600.0
2010-05-24 11:30:00,12.54,12.62,12.52,12.6,1335900.0,9.8231,9.8857,9.8074,9.8701,1335900.0
2010-05-24 12:00:00,12.59,12.68,12.58,12.65,1691500.0,9.8622,9.9327,9.8544,9.9092,1691500.0
2010-05-24 12:30:00,12.64,12.7,12.62,12.68,536600.0,9.9014,9.9484,9.8857,9.9327,536600.0
2010-05-24 13:00:00,12.68,12.69,12.64,12.67,628700.0,9.9327,9.9406,9.9014,9.9249,628700.0
2010-05-24 13:30:00,12.67,12.69,12.62,12.65,926000.0,9.9249,9.9406,9.8857,9.9092,926000.0
2010-05-24 14:00:00,12.65,12.66,12.59,12.6,1157200.0,9.9092,9.9171,9.8622,9.8701,1157200.0
2010-05-24 14:30:00,12.6,12.63,12.59,12.61,872700.0,9.8701,9.8936,9.8622,9.8779,872700.0
2010-05-24 15:00:00,12.61,12.63,12.55,12.59,1212200.0,9.8779,9.8936,9.8309,9.8622,1212200.0
2010-05-24 15:30:00,12.59,12.63,12.49,12.49,2388500.0,9.8622,9.8936,9.7839,9.7839,2388500.0
2010-05-25 09:30:00,12.17,12.27,12.05,12.17,3880600.0,9.5332,9.6116,9.4392,9.5332,3880600.0
2010-05-25 10:00:00,12.17,12.35,12.16,12.27,2347200.0,9.5332,9.6742,9.5254,9.6116,2347200.0
2010-05-25 10:30:00,12.28,12.35,12.21,12.27,1667700.0,9.6194,9.6742,9.5646,9.6116,1667700.0
2010-05-25 11:00:00,12.26,12.36,12.26,12.34,1236900.0,9.6037,9.6821,9.6037,9.6664,1236900.0
2010-05-25 11:30:00,12.34,12.45,12.29,12.44,1563000.0,9.6664,9.7526,9.6272,9.7447,1563000.0
2010-05-25 12:00:00,12.44,12.48,12.38,12.4,1385100.0,9.7447,9.7761,9.6977,9.7134,1385100.0
2010-05-25 12:30:00,12.39,12.44,12.35,12.42,1239400.0,9.7056,9.7447,9.6742,9.7291,1239400.0
2010-05-25 13:00:00,12.43,12.43,12.33,12.38,1151900.0,9.7369,9.7369,9.6586,9.6977,1151900.0
2010-05-25 13:30:00,12.39,12.43,12.34,12.37,1139900.0,9.7056,9.7369,9.6664,9.6899,1139900.0
2010-05-25 14:00:00,12.37,12.51,12.34,12.47,1043100.0,9.6899,9.7996,9.6664,9.7682,1043100.0
2010-05-25 14:30:00,12.47,12.56,12.42,12.52,1403200.0,9.7682,9.8387,9.7291,9.8074,1403200.0
2010-05-25 15:00:00,12.53,12.65,12.52,12.62,2639500.0,9.8152,9.9092,9.8074,9.8857,2639500.0
2010-05-25 15:30:00,12.63,12.69,12.6,12.69,3895900.0,9.8936,9.9406,9.8701,9.9406,3895900.0
2010-05-26 09:30:00,12.76,12.94,12.75,12.87,3369900.0,9.9954,10.1364,9.9876,10.0816,3369900.0
2010-05-26 10:00:00,12.86,12.93,12.8,12.83,1896600.0,10.0737,10.1286,10.0267,10.0502,1896600.0
2010-05-26 10:30:00,12.84,12.9,12.78,12.82,1707100.0,10.0581,10.1051,10.0111,10.0424,1707100.0
2010-05-26 11:00:00,12.82,12.87,12.77,12.78,1065300.0,10.0424,10.0816,10.0032,10.0111,1065300.0
2010-05-26 11:30:00,12.78,12.79,12.72,12.79,1451000.0,10.0111,10.0189,9.9641,10.0189,1451000.0
2010-05-26 12:00:00,12.78,12.86,12.76,12.8,980300.0,10.0111,10.0737,9.9954,10.0267,980300.0
2010-05-26 12:30:00,12.79,12.84,12.76,12.84,628300.0,10.0189,10.0581,9.9954,10.0581,628300.0
2010-05-26 13:00:00,12.84,12.85,12.77,12.8,598700.0,10.0581,10.0659,10.0032,10.0267,598700.0
2010-05-26 13:30:00,12.8,12.88,12.78,12.85,854400.0,10.0267,10.0894,10.0111,10.0659,854400.0
2010-05-26 14:00:00,12.85,12.88,12.77,12.81,1483200.0,10.0659,10.0894,10.0032,10.0346,1483200.0
2010-05-26 14:30:00,12.81,12.81,12.68,12.73,1604200.0,10.0346,10.0346,9.9327,9.9719,1604200.0
2010-05-26 15:00:00,12.73,12.76,12.53,12.6,1802100.0,9.9719,9.9954,9.8152,9.8701,1802100.0
2010-05-26 15:30:00,12.6,12.64,12.52,12.53,4539900.0,9.8701,9.9014,9.8074,9.8152,4539900.0
2010-05-27 09:30:00,12.8,12.95,12.8,12.92,2598700.0,10.0267,10.1442,10.0267,10.1207,2598700.0
2010-05-27 10:00:00,12.92,13.02,12.9,13.02,3128300.0,10.1207,10.1991,10.1051,10.1991,3128300.0
2010-05-27 10:30:00,13.01,13.05,12.9,12.95,1847200.0,10.1912,10.2226,10.1051,10.1442,1847200.0
2010-05-27 11:00:00,12.95,13.0,12.93,12.99,1096500.0,10.1442,10.1834,10.1286,10.1756,1096500.0
2010-05-27 11:30:00,12.99,13.0,12.91,12.95,1015900.0,10.1756,10.1834,10.1129,10.1442,1015900.0
2010-05-27 12:00:00,12.95,13.0,12.92,12.98,866400.0,10.1442,10.1834,10.1207,10.1677,866400.0
2010-05-27 12:30:00,12.98,13.07,12.97,13.03,1385000.0,10.1677,10.2382,10.1599,10.2069,1385000.0
2010-05-27 13:00:00,13.04,13.07,12.96,13.05,1639800.0,10.2147,10.2382,10.1521,10.2226,1639800.0
2010-05-27 13:30:00,13.05,13.09,13.03,13.06,969800.0,10.2226,10.2539,10.2069,10.2304,969800.0
2010-05-27 14:00:00,13.05,13.11,13.03,13.06,1491900.0,10.2226,10.2696,10.2069,10.2304,1491900.0
2010-05-27 14:30:00,13.06,13.06,13.0,13.01,786300.0,10.2304,10.2304,10.1834,10.1912,786300.0
2010-05-27 15:00:00,13.02,13.06,12.99,13.02,686100.0,10.1991,10.2304,10.1756,10.1991,686100.0
2010-05-27 15:30:00,13.02,13.09,13.01,13.07,2871700.0,10.1991,10.2539,10.1912,10.2382,2871700.0
2010-05-28 09:30:00,13.01,13.1,12.85,13.0,2529900.0,10.1912,10.2617,10.0659,10.1834,2529900.0
2010-05-28 10:00:00,13.0,13.09,12.98,12.98,1303300.0,10.1834,10.2539,10.1677,10.1677,1303300.0
2010-05-28 10:30:00,12.98,13.05,12.83,12.88,1811600.0,10.1677,10.2226,10.0502,10.0894,1811600.0
2010-05-28 11:00:00,12.88,12.88,12.77,12.87,1019700.0,10.0894,10.0894,10.0032,10.0816,1019700.0
2010-05-28 11:30:00,12.87,12.92,12.86,12.9,735700.0,10.0816,10.1207,10.0737,10.1051,735700.0
2010-05-28 12:00:00,12.89,12.97,12.87,12.96,500900.0,10.0972,10.1599,10.0816,10.1521,500900.0
2010-05-28 12:30:00,12.97,12.97,12.75,12.86,1579900.0,10.1599,10.1599,9.9876,10.0737,1579900.0
2010-05-28 13:00:00,12.86,12.9,12.84,12.9,568700.0,10.0737,10.1051,10.0581,10.1051,568700.0
2010-05-28 13:30:00,12.9,12.91,12.83,12.84,738200.0,10.1051,10.1129,10.0502,10.0581,738200.0
2010-05-28 14:00:00,12.84,12.89,12.78,12.87,686300.0,10.0581,10.0972,10.0111,10.0816,686300.0
2010-05-28 14:30:00,12.87,12.99,12.85,12.96,583900.0,10.0816,10.1756,10.0659,10.1521,583900.0
2010-05-28 15:00:00,12.95,13.0,12.92,13.0,849600.0,10.1442,10.1834,10.1207,10.1834,849600.0
2010-05-28 15:30:00,12.99,13.03,12.9,12.92,2873000.0,10.1756,10.2069,10.1051,10.1207,2873000.0
2010-06-01 09:30:00,12.83,12.98,12.78,12.8,2400500.0,10.0502,10.1677,10.0111,10.0267,2400500.0
2010-06-01 10:00:00,12.79,13.0,12.79,12.95,2644700.0,10.0189,10.1834,10.0189,10.1442,2644700.0
2010-06-01 10:30:00,12.96,13.0,12.87,12.88,1430600.0,10.1521,10.1834,10.0816,10.0894,1430600.0
2010-06-01 11:00:00,12.88,12.89,12.82,12.86,788400.0,10.0894,10.0972,10.0424,10.0737,788400.0
2010-06-01 11:30:00,12.86,12.87,12.77,12.78,901500.0,10.0737,10.0816,10.0032,10.0111,901500.0
2010-06-01 12:00:00,12.78,12.85,12.77,12.85,820800.0,10.0111,10.0659,10.0032,10.0659,820800.0
2010-06-01 12:30:00,12.85,12.86,12.81,12.81,644100.0,10.0659,10.0737,10.0346,10.0346,644100.0
2010-06-01 13:00:00,12.81,12.96,12.81,12.95,1070300.0,10.0346,10.1521,10.0346,10.1442,1070300.0
2010-06-01 13:30:00,12.96,12.97,12.84,12.87,1143400.0,10.1521,10.1599,10.0581,10.0816,1143400.0
2010-06-01 14:00:00,12.87,12.93,12.83,12.84,2170700.0,10.0816,10.1286,10.0502,10.0581,2170700.0
2010-06-01 14:30:00,12.84,12.87,12.78,12.81,1131800.0,10.0581,10.0816,10.0111,10.0346,1131800.0
2010-06-01 15:00:00,12.82,12.83,12.69,12.71,1616600.0,10.0424,10.0502,9.9406,9.9562,1616600.0
2010-06-01 15:30:00,12.71,12.76,12.58,12.58,2778800.0,9.9562,9.9954,9.8544,9.8544,2778800.0
2010-06-02 09:30:00,12.67,12.72,12.53,12.61,2166000.0,9.9249,9.9641,9.8152,9.8779,2166000.0
2010-06-02 10:00:00,12.61,12.66,12.56,12.63,2076500.0,9.8779,9.9171,9.8387,9.8936,2076500.0
2010-06-02 10:30:00,12.63,12.65,12.57,12.57,1175600.0,9.8936,9.9092,9.8466,9.8466,1175600.0
2010-06-02 11:00:00,12.58,12.65,12.58,12.62,1471100.0,9.8544,9.9092,9.8544,9.8857,1471100.0
2010-06-02 11:30:00,12.63,12.72,12.62,12.69,899200.0,9.8936,9.9641,9.8857,9.9406,899200.0
2010-06-02 12:00:00,12.69,12.71,12.64,12.65,581500.0,9.9406,9.9562,9.9014,9.9092,581500.0
2010-06-02 12:30:00,12.65,12.72,12.65,12.71,1129600.0,9.9092,9.9641,9.9092,9.9562,1129600.0
2010-06-02 13:00:00,12.72,12.74,12.67,12.69,1132200.0,9.9641,9.9797,9.9249,9.9406,1132200.0
2010-06-02 13:30:00,12.69,12.72,12.64,12.64,627900.0,9.9406,9.9641,9.9014,9.9014,627900.0
2010-06-02 14:00:00,12.65,12.66,12.6,12.64,904600.0,9.9092,9.9171,9.8701,9.9014,904600.0
2010-06-02 14:30:00,12.64,12.75,12.62,12.74,1380200.0,9.9014,9.9876,9.8857,9.9797,1380200.0
2010-06-02 15:00:00,12.75,12.84,12.74,12.81,2010000.0,9.9876,10.0581,9.9797,10.0346,2010000.0
2010-06-02 15:30:00,12.81,12.87,12.79,12.86,2881800.0,10.0346,10.0816,10.0189,10.0737,2881800.0
2010-06-03 09:30:00,12.87,12.99,12.83,12.9,3951000.0,10.0816,10.1756,10.0502,10.1051,3951000.0
2010-06-03 10:00:00,12.9,12.91,12.83,12.85,2404400.0,10.1051,10.1129,10.0502,10.0659,2404400.0
2010-06-03 10:30:00,12.85,12.9,12.79,12.89,1600900.0,10.0659,10.1051,10.0189,10.0972,1600900.0
2010-06-03 11:00:00,12.9,12.93,12.88,12.88,894900.0,10.1051,10.1286,10.0894,10.0894,894900.0
2010-06-03 11:30:00,12.88,12.96,12.87,12.94,1155200.0,10.0894,10.1521,10.0816,10.1364,1155200.0
2010-06-03 12:00:00,12.94,12.94,12.8,12.83,1088900.0,10.1364,10.1364,10.0267,10.0502,1088900.0
2010-06-03 12:30:00,12.82,12.87,12.81,12.86,895500.0,10.0424,10.0816,10.0346,10.0737,895500.0
2010-06-03 13:00:00,12.85,12.9,12.85,12.86,498400.0,10.0659,10.1051,10.0659,10.0737,498400.0
2010-06-03 13:30:00,12.87,12.95,12.85,12.93,802700.0,10.0816,10.1442,10.0659,10.1286,802700.0
2010-06-03 14:00:00,12.93,12.99,12.89,12.94,1641400.0,10.1286,10.1756,10.0972,10.1364,1641400.0
2010-06-03 14:30:00,12.94,13.04,12.94,13.03,957400.0,10.1364,10.2147,10.1364,10.2069,957400.0
2010-06-03 15:00:00,13.03,13.06,12.97,13.06,933800.0,10.2069,10.2304,10.1599,10.2304,933800.0
2010-06-03 15:30:00,13.06,13.08,13.0,13.04,2122800.0,10.2304,10.2461,10.1834,10.2147,2122800.0
2010-06-04 09:30:00,12.69,12.99,12.61,12.93,3316700.0,9.9406,10.1756,9.8779,10.1286,3316700.0
2010-06-04 10:00:00,12.94,12.98,12.86,12.96,1360700.0,10.1364,10.1677,10.0737,10.1521,1360700.0
2010-06-04 10:30:00,12.96,12.97,12.88,12.91,1350600.0,10.1521,10.1599,10.0894,10.1129,1350600.0
2010-06-04 11:00:00,12.9,12.93,12.76,12.77,1084400.0,10.1051,10.1286,9.9954,10.0032,1084400.0
2010-06-04 11:30:00,12.77,12.86,12.71,12.78,1203300.0,10.0032,10.0737,9.9562,10.0111,1203300.0
2010-06-04 12:00:00,12.78,12.79,12.7,12.73,773400.0,10.0111,10.0189,9.9484,9.9719,773400.0
2010-06-04 12:30:00,12.72,12.76,12.68,12.76,318300.0,9.9641,9.9954,9.9327,9.9954,318300.0
2010-06-04 13:00:00,12.76,12.76,12.64,12.69,747300.0,9.9954,9.9954,9.9014,9.9406,747300.0
2010-06-04 13:30:00,12.68,12.7,12.64,12.64,647300.0,9.9327,9.9484,9.9014,9.9014,647300.0
2010-06-04 14:00:00,12.65,12.69,12.6,12.63,794000.0,9.9092,9.9406,9.8701,9.8936,794000.0
2010-06-04 14:30:00,12.62,12.65,12.55,12.57,1361800.0,9.8857,9.9092,9.8309,9.8466,1361800.0
2010-06-04 15:00:00,12.57,12.61,12.56,12.59,1954200.0,9.8466,9.8779,9.8387,9.8622,1954200.0
2010-06-04 15:30:00,12.59,12.61,12.5,12.58,4327600.0,9.8622,9.8779,9.7917,9.8544,4327600.0
2010-06-07 09:30:00,12.62,12.73,12.53,12.65,1753100.0,9.8857,9.9719,9.8152,9.9092,1753100.0
2010-06-07 10:00:00,12.65,12.71,12.6,12.62,2025200.0,9.9092,9.9562,9.8701,9.8857,2025200.0
2010-06-07 10:30:00,12.62,12.62,12.36,12.37,1462700.0,9.8857,9.8857,9.6821,9.6899,1462700.0
2010-06-07 11:00:00,12.36,12.41,12.34,12.38,1010600.0,9.6821,9.7212,9.6664,9.6977,1010600.0
2010-06-07 11:30:00,12.38,12.43,12.38,12.4,458300.0,9.6977,9.7369,9.6977,9.7134,458300.0
2010-06-07 12:00:00,12.4,12.44,12.39,12.4,599200.0,9.7134,9.7447,9.7056,9.7134,599200.0
2010-06-07 12:30:00,12.4,12.49,12.38,12.47,1036000.0,9.7134,9.7839,9.6977,9.7682,1036000.0
2010-06-07 13:00:00,12.48,12.53,12.45,12.53,741200.0,9.7761,9.8152,9.7526,9.8152,741200.0
2010-06-07 13:30:00,12.52,12.56,12.45,12.45,763100.0,9.8074,9.8387,9.7526,9.7526,763100.0
2010-06-07 14:00:00,12.45,12.47,12.37,12.42,1071200.0,9.7526,9.7682,9.6899,9.7291,1071200.0
2010-06-07 14:30:00,12.42,12.43,12.29,12.3,1063500.0,9.7291,9.7369,9.6272,9.6351,1063500.0
2010-06-07 15:00:00,12.3,12.36,12.19,12.19,1441000.0,9.6351,9.6821,9.5489,9.5489,1441000.0
2010-06-07 15:30:00,12.19,12.25,12.17,12.18,4379600.0,9.5489,9.5959,9.5332,9.5411,4379600.0
2010-06-08 09:30:00,12.23,12.26,12.08,12.1,2755000.0,9.5802,9.6037,9.4627,9.4784,2755000.0
2010-06-08 10:00:00,12.09,12.19,12.05,12.1,1868300.0,9.4706,9.5489,9.4392,9.4784,1868300.0
2010-06-08 10:30:00,12.1,12.14,11.98,12.13,1846100.0,9.4784,9.5097,9.3844,9.5019,1846100.0
2010-06-08 11:00:00,12.13,12.21,12.05,12.15,1458000.0,9.5019,9.5646,9.4392,9.5176,1458000.0
2010-06-08 11:30:00,12.14,12.28,12.14,12.24,1158300.0,9.5097,9.6194,9.5097,9.5881,1158300.0
2010-06-08 12:00:00,12.24,12.25,12.19,12.19,605400.0,9.5881,9.5959,9.5489,9.5489,605400.0
2010-06-08 12:30:00,12.19,12.23,12.17,12.22,553600.0,9.5489,9.5802,9.5332,9.5724,553600.0
2010-06-08 13:00:00,12.23,12.26,12.16,12.16,501300.0,9.5802,9.6037,9.5254,9.5254,501300.0
2010-06-08 13:30:00,12.17,12.17,12.07,12.11,904100.0,9.5332,9.5332,9.4549,9.4862,904100.0
2010-06-08 14:00:00,12.11,12.22,12.09,12.21,679800.0,9.4862,9.5724,9.4706,9.5646,679800.0
2010-06-08 14:30:00,12.19,12.26,12.17,12.18,896300.0,9.5489,9.6037,9.5332,9.5411,896300.0
2010-06-08 15:00:00,12.18,12.27,12.16,12.26,1096000.0,9.5411,9.6116,9.5254,9.6037,1096000.0
2010-06-08 15:30:00,12.27,12.36,12.25,12.33,2591100.0,9.6116,9.6821,9.5959,9.6586,2591100.0
2010-06-09 09:30:00,12.41,12.48,12.25,12.36,2362000.0,9.7212,9.7761,9.5959,9.6821,2362000.0
2010-06-09 10:00:00,12.36,12.44,12.31,12.4,1516100.0,9.6821,9.7447,9.6429,9.7134,1516100.0
2010-06-09 10:30:00,12.4,12.48,12.37,12.48,1268900.0,9.7134,9.7761,9.6899,9.7761,1268900.0
2010-06-09 11:00:00,12.48,12.67,12.47,12.66,1412900.0,9.7761,9.9249,9.7682,9.9171,1412900.0
2010-06-09 11:30:00,12.66,12.67,12.57,12.57,793100.0,9.9171,9.9249,9.8466,9.8466,793100.0
2010-06-09 12:00:00,12.57,12.6,12.52,12.54,868000.0,9.8466,9.8701,9.8074,9.8231,868000.0
2010-06-09 12:30:00,12.53,12.53,12.46,12.48,543700.0,9.8152,9.8152,9.7604,9.7761,543700.0
2010-06-09 13:00:00,12.47,12.52,12.46,12.48,538700.0,9.7682,9.8074,9.7604,9.7761,538700.0
2010-06-09 13:30:00,12.48,12.49,12.39,12.44,817100.0,9.7761,9.7839,9.7056,9.7447,817100.0
2010-06-09 14:00:00,12.44,12.46,12.38,12.44,996500.0,9.7447,9.7604,9.6977,9.7447,996500.0
2010-06-09 14:30:00,12.44,12.46,12.29,12.29,1999800.0,9.7447,9.7604,9.6272,9.6272,1999800.0
2010-06-09 15:00:00,12.29,12.31,12.18,12.24,1981700.0,9.6272,9.6429,9.5411,9.5881,1981700.0
2010-06-09 15:30:00,12.25,12.25,12.13,12.17,3324300.0,9.5959,9.5959,9.5019,9.5332,3324300.0
2010-06-10 09:30:00,12.36,12.58,12.32,12.55,2300500.0,9.6821,9.8544,9.6507,9.8309,2300500.0
2010-06-10 10:00:00,12.55,12.63,12.42,12.45,2326400.0,9.8309,9.8936,9.7291,9.7526,2326400.0
2010-06-10 10:30:00,12.45,12.49,12.43,12.44,1702700.0,9.7526,9.7839,9.7369,9.7447,1702700.0
2010-06-10 11:00:00,12.45,12.49,12.42,12.45,1370800.0,9.7526,9.7839,9.7291,9.7526,1370800.0
2010-06-10 11:30:00,12.46,12.47,12.39,12.45,857400.0,9.7604,9.7682,9.7056,9.7526,857400.0
2010-06-10 12:00:00,12.45,12.45,12.35,12.44,1003300.0,9.7526,9.7526,9.6742,9.7447,1003300.0
2010-06-10 12:30:00,12.44,12.46,12.35,12.39,923100.0,9.7447,9.7604,9.6742,9.7056,923100.0
2010-06-10 13:00:00,12.38,12.43,12.32,12.41,1170700.0,9.6977,9.7369,9.6507,9.7212,1170700.0
2010-06-10 13:30:00,12.42,12.48,12.41,12.46,519800.0,9.7291,9.7761,9.7212,9.7604,519800.0
2010-06-10 14:00:00,12.46,12.52,12.43,12.5,621100.0,9.7604,9.8074,9.7369,9.7917,621100.0
2010-06-10 14:30:00,12.51,12.58,12.5,12.55,815900.0,9.7996,9.8544,9.7917,9.8309,815900.0
2010-06-10 15:00:00,12.55,12.58,12.51,12.54,1173100.0,9.8309,9.8544,9.7996,9.8231,1173100.0
2010-06-10 15:30:00,12.53,12.58,12.47,12.54,5297800.0,9.8152,9.8544,9.7682,9.8231,5297800.0
2010-06-11 09:30:00,12.39,12.63,12.36,12.62,2087200.0,9.7056,9.8936,9.6821,9.8857,2087200.0
2010-06-11 10:00:00,12.62,12.75,12.52,12.69,2039600.0,9.8857,9.9876,9.8074,9.9406,2039600.0
2010-06-11 10:30:00,12.69,12.71,12.61,12.61,1091200.0,9.9406,9.9562,9.8779,9.8779,1091200.0
2010-06-11 11:00:00,12.62,12.62,12.54,12.6,1277700.0,9.8857,9.8857,9.8231,9.8701,1277700.0
2010-06-11 11:30:00,12.6,12.72,12.59,12.72,787000.0,9.8701,9.9641,9.8622,9.9641,787000.0
2010-06-11 12:00:00,12.72,12.78,12.69,12.71,746100.0,9.9641,10.0111,9.9406,9.9562,746100.0
2010-06-11 12:30:00,12.71,12.74,12.67,12.72,474800.0,9.9562,9.9797,9.9249,9.9641,474800.0
2010-06-11 13:00:00,12.72,12.77,12.72,12.75,377700.0,9.9641,10.0032,9.9641,9.9876,377700.0
2010-06-11 13:30:00,12.74,12.76,12.66,12.66,689500.0,9.9797,9.9954,9.9171,9.9171,689500.0
2010-06-11 14:00:00,12.69,12.69,12.57,12.6,994100.0,9.9406,9.9406,9.8466,9.8701,994100.0
2010-06-11 14:30:00,12.6,12.67,12.59,12.63,822200.0,9.8701,9.9249,9.8622,9.8936,822200.0
2010-06-11 15:00:00,12.63,12.66,12.59,12.62,1482100.0,9.8936,9.9171,9.8622,9.8857,1482100.0
2010-06-11 15:30:00,12.63,12.72,12.62,12.69,2496600.0,9.8936,9.9641,9.8857,9.9406,2496600.0
2010-06-14 09:30:00,12.8,12.92,12.77,12.87,2132500.0,10.0267,10.1207,10.0032,10.0816,2132500.0
2010-06-14 10:00:00,12.86,12.9,12.86,12.87,1100800.0,10.0737,10.1051,10.0737,10.0816,1100800.0
2010-06-14 10:30:00,12.88,12.88,12.82,12.84,1412500.0,10.0894,10.0894,10.0424,10.0581,1412500.0
2010-06-14 11:00:00,12.83,12.86,12.82,12.86,1746700.0,10.0502,10.0737,10.0424,10.0737,1746700.0
2010-06-14 11:30:00,12.86,12.91,12.85,12.88,723700.0,10.0737,10.1129,10.0659,10.0894,723700.0
2010-06-14 12:00:00,12.89,12.92,12.88,12.88,609900.0,10.0972,10.1207,10.0894,10.0894,609900.0
2010-06-14 12:30:00,12.89,12.89,12.84,12.84,463200.0,10.0972,10.0972,10.0581,10.0581,463200.0
2010-06-14 13:00:00,12.84,12.87,12.82,12.86,1338700.0,10.0581,10.0816,10.0424,10.0737,1338700.0
2010-06-14 13:30:00,12.86,12.89,12.8,12.8,691700.0,10.0737,10.0972,10.0267,10.0267,691700.0
2010-06-14 14:00:00,12.8,12.82,12.73,12.78,1478900.0,10.0267,10.0424,9.9719,10.0111,1478900.0
2010-06-14 14:30:00,12.77,12.8,12.72,12.78,607200.0,10.0032,10.0267,9.9641,10.0111,607200.0
2010-06-14 15:00:00,12.78,12.8,12.73,12.77,1036200.0,10.0111,10.0267,9.9719,10.0032,1036200.0
2010-06-14 15:30:00,12.76,12.77,12.66,12.69,2733400.0,9.9954,10.0032,9.9171,9.9406,2733400.0
2010-06-15 09:30:00,12.71,13.0,12.66,12.99,2388100.0,9.9562,10.1834,9.9171,10.1756,2388100.0
2010-06-15 10:00:00,12.98,13.1,12.93,13.08,2272900.0,10.1677,10.2617,10.1286,10.2461,2272900.0
2010-06-15 10:30:00,13.09,13.15,13.06,13.1,1751800.0,10.2539,10.3009,10.2304,10.2617,1751800.0
2010-06-15 11:00:00,13.11,13.11,12.98,12.98,1347800.0,10.2696,10.2696,10.1677,10.1677,1347800.0
2010-06-15 11:30:00,12.98,13.14,12.95,13.12,1531100.0,10.1677,10.2931,10.1442,10.2774,1531100.0
2010-06-15 12:00:00,13.12,13.15,13.1,13.12,1551900.0,10.2774,10.3009,10.2617,10.2774,1551900.0
2010-06-15 12:30:00,13.12,13.21,13.08,13.2,1876900.0,10.2774,10.3479,10.2461,10.3401,1876900.0
2010-06-15 13:00:00,13.21,13.25,13.15,13.22,1772900.0,10.3479,10.3792,10.3009,10.3557,1772900.0
2010-06-15 13:30:00,13.22,13.23,13.16,13.19,1213300.0,10.3557,10.3636,10.3087,10.3322,1213300.0
2010-06-15 14:00:00,13.19,13.27,13.18,13.25,627100.0,10.3322,10.3949,10.3244,10.3792,627100.0
2010-06-15 14:30:00,13.25,13.26,13.15,13.17,1536400.0,10.3792,10.3871,10.3009,10.3166,1536400.0
2010-06-15 15:00:00,13.16,13.26,13.14,13.26,1339900.0,10.3087,10.3871,10.2931,10.3871,1339900.0
2010-06-15 15:30:00,13.25,13.3,13.23,13.26,4697800.0,10.3792,10.4184,10.3636,10.3871,4697800.0
2010-06-16 09:30:00,13.2,13.26,13.1,13.21,1814700.0,10.3401,10.3871,10.2617,10.3479,1814700.0
2010-06-16 10:00:00,13.21,13.26,13.1,13.14,1773800.0,10.3479,10.3871,10.2617,10.2931,1773800.0
2010-06-16 10:30:00,13.14,13.32,13.12,13.31,1573400.0,10.2931,10.4341,10.2774,10.4262,1573400.0
2010-06-16 11:00:00,13.32,13.44,13.31,13.44,1625600.0,10.4341,10.5281,10.4262,10.5281,1625600.0
2010-06-16 11:30:00,13.43,13.45,13.37,13.39,1279400.0,10.5202,10.5359,10.4732,10.4889,1279400.0
2010-06-16 12:00:00,13.4,13.43,13.38,13.41,844300.0,10.4967,10.5202,10.4811,10.5046,844300.0
2010-06-16 12:30:00,13.41,13.41,13.3,13.33,1341400.0,10.5046,10.5046,10.4184,10.4419,1341400.0
2010-06-16 13:00:00,13.33,13.35,13.31,13.34,623800.0,10.4419,10.4576,10.4262,10.4497,623800.0
2010-06-16 13:30:00,13.33,13.41,13.33,13.4,654400.0,10.4419,10.5046,10.4419,10.4967,654400.0
2010-06-16 14:00:00,13.4,13.46,13.4,13.45,1435800.0,10.4967,10.5437,10.4967,10.5359,1435800.0
2010-06-16 14:30:00,13.45,13.49,13.41,13.48,1108500.0,10.5359,10.5672,10.5046,10.5594,1108500.0
2010-06-16 15:00:00,13.49,13.49,13.35,13.36,1169500.0,10.5672,10.5672,10.4576,10.4654,1169500.0
2010-06-16 15:30:00,13.37,13.41,13.34,13.4,2071500.0,10.4732,10.5046,10.4497,10.4967,2071500.0
2010-06-17 09:30:00,13.46,13.5,13.26,13.34,1443200.0,10.5437,10.5751,10.3871,10.4497,1443200.0
2010-06-17 10:00:00,13.33,13.34,13.11,13.12,2357200.0,10.4419,10.4497,10.2696,10.2774,2357200.0
2010-06-17 10:30:00,13.12,13.23,13.09,13.2,1918200.0,10.2774,10.3636,10.2539,10.3401,1918200.0
2010-06-17 11:00:00,13.21,13.34,13.14,13.32,1803200.0,10.3479,10.4497,10.2931,10.4341,1803200.0
2010-06-17 11:30:00,13.32,13.46,13.32,13.43,1322300.0,10.4341,10.5437,10.4341,10.5202,1322300.0
2010-06-17 12:00:00,13.43,13.44,13.33,13.34,635800.0,10.5202,10.5281,10.4419,10.4497,635800.0
2010-06-17 12:30:00,13.34,13.35,13.29,13.33,401300.0,10.4497,10.4576,10.4106,10.4419,401300.0
2010-06-17 13:00:00,13.33,13.37,13.31,13.33,544600.0,10.4419,10.4732,10.4262,10.4419,544600.0
2010-06-17 13:30:00,13.34,13.43,13.33,13.43,463600.0,10.4497,10.5202,10.4419,10.5202,463600.0
2010-06-17 14:00:00,13.43,13.45,13.33,13.34,663700.0,10.5202,10.5359,10.4419,10.4497,663700.0
2010-06-17 14:30:00,13.34,13.36,13.29,13.33,638300.0,10.4497,10.4654,10.4106,10.4419,638300.0
2010-06-17 15:00:00,13.33,13.34,13.27,13.28,807900.0,10.4419,10.4497,10.3949,10.4027,807900.0
2010-06-17 15:30:00,13.28,13.41,13.27,13.4,1670100.0,10.4027,10.5046,10.3949,10.4967,1670100.0
2010-06-18 09:30:00,13.4,13.47,13.33,13.35,4286200.0,10.4967,10.5516,10.4419,10.4576,4286200.0
2010-06-18 10:00:00,13.36,13.46,13.36,13.44,983600.0,10.4654,10.5437,10.4654,10.5281,983600.0
2010-06-18 10:30:00,13.44,13.5,13.41,13.44,1292200.0,10.5281,10.5751,10.5046,10.5281,1292200.0
2010-06-18 11:00:00,13.44,13.44,13.35,13.37,555200.0,10.5281,10.5281,10.4576,10.4732,555200.0
2010-06-18 11:30:00,13.37,13.39,13.32,13.34,873800.0,10.4732,10.4889,10.4341,10.4497,873800.0
2010-06-18 12:00:00,13.35,13.37,13.25,13.27,736700.0,10.4576,10.4732,10.3792,10.3949,736700.0
2010-06-18 12:30:00,13.27,13.34,13.26,13.31,431400.0,10.3949,10.4497,10.3871,10.4262,431400.0
2010-06-18 13:00:00,13.31,13.36,13.29,13.33,935000.0,10.4262,10.4654,10.4106,10.4419,935000.0
2010-06-18 13:30:00,13.33,13.4,13.32,13.33,482200.0,10.4419,10.4967,10.4341,10.4419,482200.0
2010-06-18 14:00:00,13.32,13.37,13.32,13.36,914000.0,10.4341,10.4732,10.4341,10.4654,914000.0
2010-06-18 14:30:00,13.36,13.38,13.33,13.36,393200.0,10.4654,10.4811,10.4419,10.4654,393200.0
2010-06-18 15:00:00,13.36,13.36,13.28,13.33,624800.0,10.4654,10.4654,10.4027,10.4419,624800.0
2010-06-18 15:30:00,13.33,13.35,13.31,13.33,1544700.0,10.4419,10.4576,10.4262,10.4419,1544700.0
2010-06-21 09:30:00,13.52,13.54,13.35,13.49,2046900.0,10.5907,10.6064,10.4576,10.5672,2046900.0
2010-06-21 10:00:00,13.5,13.53,13.42,13.45,760600.0,10.5751,10.5986,10.5124,10.5359,760600.0
2010-06-21 10:30:00,13.45,13.48,13.36,13.36,885900.0,10.5359,10.5594,10.4654,10.4654,885900.0
2010-06-21 11:00:00,13.37,13.51,13.35,13.46,1043400.0,10.4732,10.5829,10.4576,10.5437,1043400.0
2010-06-21 11:30:00,13.46,13.47,13.42,13.43,646500.0,10.5437,10.5516,10.5124,10.5202,646500.0
2010-06-21 12:00:00,13.43,13.46,13.41,13.42,720300.0,10.5202,10.5437,10.5046,10.5124,720300.0
2010-06-21 12:30:00,13.42,13.44,13.39,13.43,640600.0,10.5124,10.5281,10.4889,10.5202,640600.0
2010-06-21 13:00:00,13.43,13.46,13.39,13.43,975800.0,10.5202,10.5437,10.4889,10.5202,975800.0
2010-06-21 13:30:00,13.43,13.44,13.35,13.35,678800.0,10.5202,10.5281,10.4576,10.4576,678800.0
2010-06-21 14:00:00,13.35,13.41,13.32,13.35,650300.0,10.4576,10.5046,10.4341,10.4576,650300.0
2010-06-21 14:30:00,13.35,13.36,13.27,13.29,884100.0,10.4576,10.4654,10.3949,10.4106,884100.0
2010-06-21 15:00:00,13.29,13.3,13.18,13.21,975600.0,10.4106,10.4184,10.3244,10.3479,975600.0
2010-06-21 15:30:00,13.21,13.26,13.16,13.26,2877200.0,10.3479,10.3871,10.3087,10.3871,2877200.0
2010-06-22 09:30:00,13.33,13.5,13.3,13.32,1789200.0,10.4419,10.5751,10.4184,10.4341,1789200.0
2010-06-22 10:00:00,13.32,13.4,13.25,13.38,1649900.0,10.4341,10.4967,10.3792,10.4811,1649900.0
2010-06-22 10:30:00,13.39,13.4,13.29,13.39,837800.0,10.4889,10.4967,10.4106,10.4889,837800.0
2010-06-22 11:00:00,13.39,13.39,13.31,13.35,532500.0,10.4889,10.4889,10.4262,10.4576,532500.0
2010-06-22 11:30:00,13.36,13.41,13.31,13.33,798900.0,10.4654,10.5046,10.4262,10.4419,798900.0
2010-06-22 12:00:00,13.33,13.37,13.3,13.33,451500.0,10.4419,10.4732,10.4184,10.4419,451500.0
2010-06-22 12:30:00,13.33,13.33,13.3,13.32,291500.0,10.4419,10.4419,10.4184,10.4341,291500.0
2010-06-22 13:00:00,13.32,13.37,13.27,13.28,821200.0,10.4341,10.4732,10.3949,10.4027,821200.0
2010-06-22 13:30:00,13.28,13.31,13.21,13.26,680600.0,10.4027,10.4262,10.3479,10.3871,680600.0
2010-06-22 14:00:00,13.26,13.26,13.17,13.18,875200.0,10.3871,10.3871,10.3166,10.3244,875200.0
2010-06-22 14:30:00,13.19,13.22,13.07,13.1,1644900.0,10.3322,10.3557,10.2382,10.2617,1644900.0
2010-06-22 15:00:00,13.09,13.15,13.07,13.09,1411600.0,10.2539,10.3009,10.2382,10.2539,1411600.0
2010-06-22 15:30:00,13.08,13.09,13.01,13.06,3409800.0,10.2461,10.2539,10.1912,10.2304,3409800.0
2010-06-23 09:30:00,13.13,13.2,13.03,13.17,1938700.0,10.2852,10.3401,10.2069,10.3166,1938700.0
2010-06-23 10:00:00,13.17,13.18,12.9,12.91,1996700.0,10.3166,10.3244,10.1051,10.1129,1996700.0
2010-06-23 10:30:00,12.92,13.08,12.91,13.06,1193500.0,10.1207,10.2461,10.1129,10.2304,1193500.0
2010-06-23 11:00:00,13.06,13.07,12.95,13.02,689100.0,10.2304,10.2382,10.1442,10.1991,689100.0
2010-06-23 11:30:00,13.02,13.08,12.97,13.06,610800.0,10.1991,10.2461,10.1599,10.2304,610800.0
2010-06-23 12:00:00,13.06,13.09,13.04,13.05,381900.0,10.2304,10.2539,10.2147,10.2226,381900.0
2010-06-23 12:30:00,13.06,13.18,13.05,13.13,849000.0,10.2304,10.3244,10.2226,10.2852,849000.0
2010-06-23 13:00:00,13.13,13.18,13.11,13.16,503000.0,10.2852,10.3244,10.2696,10.3087,503000.0
2010-06-23 13:30:00,13.16,13.18,13.12,13.15,434800.0,10.3087,10.3244,10.2774,10.3009,434800.0
2010-06-23 14:00:00,13.14,13.19,13.04,13.19,1035200.0,10.2931,10.3322,10.2147,10.3322,1035200.0
2010-06-23 14:30:00,13.19,13.3,13.1,13.16,2081800.0,10.3322,10.4184,10.2617,10.3087,2081800.0
2010-06-23 15:00:00,13.16,13.2,13.06,13.16,1944600.0,10.3087,10.3401,10.2304,10.3087,1944600.0
2010-06-23 15:30:00,13.15,13.23,13.1,13.12,3009900.0,10.3009,10.3636,10.2617,10.2774,3009900.0
2010-06-24 09:30:00,13.04,13.07,12.77,12.78,1905000.0,10.2147,10.2382,10.0032,10.0111,1905000.0
2010-06-24 10:00:00,12.79,12.91,12.79,12.82,2943500.0,10.0189,10.1129,10.0189,10.0424,2943500.0
2010-06-24 10:30:00,12.82,12.86,12.72,12.76,1514700.0,10.0424,10.0737,9.9641,9.9954,1514700.0
2010-06-24 11:00:00,12.76,12.81,12.69,12.8,1097800.0,9.9954,10.0346,9.9406,10.0267,1097800.0
2010-06-24 11:30:00,12.8,12.88,12.79,12.82,571000.0,10.0267,10.0894,10.0189,10.0424,571000.0
2010-06-24 12:00:00,12.83,12.91,12.81,12.81,769700.0,10.0502,10.1129,10.0346,10.0346,769700.0
2010-06-24 12:30:00,12.81,12.84,12.73,12.81,586600.0,10.0346,10.0581,9.9719,10.0346,586600.0
2010-06-24 13:00:00,12.82,12.91,12.78,12.85,700600.0,10.0424,10.1129,10.0111,10.0659,700600.0
2010-06-24 13:30:00,12.85,13.0,12.85,13.0,1014000.0,10.0659,10.1834,10.0659,10.1834,1014000.0
2010-06-24 14:00:00,12.99,13.0,12.89,12.9,776300.0,10.1756,10.1834,10.0972,10.1051,776300.0
2010-06-24 14:30:00,12.9,12.9,12.76,12.79,1001000.0,10.1051,10.1051,9.9954,10.0189,1001000.0
2010-06-24 15:00:00,12.8,12.83,12.67,12.81,2063000.0,10.0267,10.0502,9.9249,10.0346,2063000.0
2010-06-24 15:30:00,12.8,12.81,12.74,12.76,2883200.0,10.0267,10.0346,9.9797,9.9954,2883200.0
2010-06-25 09:30:00,12.76,12.83,12.57,12.63,1373500.0,9.9954,10.0502,9.8466,9.8936,1373500.0
2010-06-25 10:00:00,12.62,12.69,12.52,12.59,1350400.0,9.8857,9.9406,9.8074,9.8622,1350400.0
2010-06-25 10:30:00,12.59,12.62,12.5,12.54,1108600.0,9.8622,9.8857,9.7917,9.8231,1108600.0
2010-06-25 11:00:00,12.53,12.59,12.51,12.54,771800.0,9.8152,9.8622,9.7996,9.8231,771800.0
2010-06-25 11:30:00,12.54,12.68,12.51,12.65,2198900.0,9.8231,9.9327,9.7996,9.9092,2198900.0
2010-06-25 12:00:00,12.64,12.78,12.63,12.77,1164900.0,9.9014,10.0111,9.8936,10.0032,1164900.0
2010-06-25 12:30:00,12.77,12.8,12.65,12.7,1057000.0,10.0032,10.0267,9.9092,9.9484,1057000.0
2010-06-25 13:00:00,12.7,12.75,12.69,12.73,814900.0,9.9484,9.9876,9.9406,9.9719,814900.0
2010-06-25 13:30:00,12.73,12.78,12.71,12.74,706200.0,9.9719,10.0111,9.9562,9.9797,706200.0
2010-06-25 14:00:00,12.74,12.76,12.69,12.73,904800.0,9.9797,9.9954,9.9406,9.9719,904800.0
2010-06-25 14:30:00,12.72,12.75,12.68,12.73,724000.0,9.9641,9.9876,9.9327,9.9719,724000.0
2010-06-25 15:00:00,12.73,12.74,12.65,12.73,1176400.0,9.9719,9.9797,9.9092,9.9719,1176400.0
2010-06-25 15:30:00,12.73,12.95,12.69,12.94,6907500.0,9.9719,10.1442,9.9406,10.1364,6907500.0
2010-06-28 09:30:00,12.87,12.9,12.7,12.72,1300900.0,10.0816,10.1051,9.9484,9.9641,1300900.0
2010-06-28 10:00:00,12.71,12.81,12.67,12.8,1192500.0,9.9562,10.0346,9.9249,10.0267,1192500.0
2010-06-28 10:30:00,12.8,12.98,12.75,12.98,1705000.0,10.0267,10.1677,9.9876,10.1677,1705000.0
2010-06-28 11:00:00,12.98,12.99,12.91,12.95,889800.0,10.1677,10.1756,10.1129,10.1442,889800.0
2010-06-28 11:30:00,12.95,12.99,12.92,12.95,761200.0,10.1442,10.1756,10.1207,10.1442,761200.0
2010-06-28 12:00:00,12.94,12.95,12.85,12.91,562600.0,10.1364,10.1442,10.0659,10.1129,562600.0
2010-06-28 12:30:00,12.91,12.91,12.82,12.87,707700.0,10.1129,10.1129,10.0424,10.0816,707700.0
2010-06-28 13:00:00,12.87,12.87,12.8,12.85,879800.0,10.0816,10.0816,10.0267,10.0659,879800.0
2010-06-28 13:30:00,12.85,12.94,12.85,12.93,645600.0,10.0659,10.1364,10.0659,10.1286,645600.0
2010-06-28 14:00:00,12.94,12.95,12.9,12.91,757700.0,10.1364,10.1442,10.1051,10.1129,757700.0
2010-06-28 14:30:00,12.91,12.97,12.89,12.96,1402300.0,10.1129,10.1599,10.0972,10.1521,1402300.0
2010-06-28 15:00:00,12.95,12.96,12.87,12.88,1622900.0,10.1442,10.1521,10.0816,10.0894,1622900.0
2010-06-28 15:30:00,12.88,12.92,12.82,12.83,2864400.0,10.0894,10.1207,10.0424,10.0502,2864400.0
2010-06-29 09:30:00,12.66,12.66,12.42,12.46,2548300.0,9.9171,9.9171,9.7291,9.7604,2548300.0
2010-06-29 10:00:00,12.46,12.47,12.3,12.3,2818300.0,9.7604,9.7682,9.6351,9.6351,2818300.0
2010-06-29 10:30:00,12.3,12.46,12.3,12.46,1699800.0,9.6351,9.7604,9.6351,9.7604,1699800.0
2010-06-29 11:00:00,12.45,12.5,12.41,12.43,1191300.0,9.7526,9.7917,9.7212,9.7369,1191300.0
2010-06-29 11:30:00,12.43,12.49,12.4,12.46,864200.0,9.7369,9.7839,9.7134,9.7604,864200.0
2010-06-29 12:00:00,12.47,12.49,12.41,12.43,915600.0,9.7682,9.7839,9.7212,9.7369,915600.0
2010-06-29 12:30:00,12.44,12.45,12.38,12.4,1131900.0,9.7447,9.7526,9.6977,9.7134,1131900.0
2010-06-29 13:00:00,12.4,12.41,12.32,12.35,1535800.0,9.7134,9.7212,9.6507,9.6742,1535800.0
2010-06-29 13:30:00,12.35,12.37,12.28,12.36,2663300.0,9.6742,9.6899,9.6194,9.6821,2663300.0
2010-06-29 14:00:00,12.36,12.46,12.35,12.44,1205400.0,9.6821,9.7604,9.6742,9.7447,1205400.0
2010-06-29 14:30:00,12.44,12.47,12.38,12.38,1799200.0,9.7447,9.7682,9.6977,9.6977,1799200.0
2010-06-29 15:00:00,12.39,12.45,12.27,12.31,2580400.0,9.7056,9.7526,9.6116,9.6429,2580400.0
2010-06-29 15:30:00,12.31,12.39,12.25,12.32,6715300.0,9.6429,9.7056,9.5959,9.6507,6715300.0
2010-06-30 09:30:00,12.26,12.47,12.2,12.36,2977700.0,9.6037,9.7682,9.5567,9.6821,2977700.0
2010-06-30 10:00:00,12.36,12.39,12.28,12.3,1871400.0,9.6821,9.7056,9.6194,9.6351,1871400.0
2010-06-30 10:30:00,12.3,12.38,12.29,12.31,1914600.0,9.6351,9.6977,9.6272,9.6429,1914600.0
2010-06-30 11:00:00,12.31,12.38,12.3,12.33,1403100.0,9.6429,9.6977,9.6351,9.6586,1403100.0
2010-06-30 11:30:00,12.33,12.43,12.33,12.36,1296800.0,9.6586,9.7369,9.6586,9.6821,1296800.0
2010-06-30 12:00:00,12.36,12.41,12.33,12.36,1106300.0,9.6821,9.7212,9.6586,9.6821,1106300.0
2010-06-30 12:30:00,12.37,12.4,12.32,12.34,657500.0,9.6899,9.7134,9.6507,9.6664,657500.0
2010-06-30 13:00:00,12.35,12.36,12.29,12.31,1056000.0,9.6742,9.6821,9.6272,9.6429,1056000.0
2010-06-30 13:30:00,12.31,12.31,12.24,12.27,1019300.0,9.6429,9.6429,9.5881,9.6116,1019300.0
2010-06-30 14:00:00,12.27,12.29,12.17,12.2,1965000.0,9.6116,9.6272,9.5332,9.5567,1965000.0
2010-06-30 14:30:00,12.2,12.24,12.18,12.21,1121600.0,9.5567,9.5881,9.5411,9.5646,1121600.0
2010-06-30 15:00:00,12.21,12.23,12.14,12.15,1788700.0,9.5646,9.5802,9.5097,9.5176,1788700.0
2010-06-30 15:30:00,12.15,12.16,12.0,12.02,5762000.0,9.5176,9.5254,9.4001,9.4157,5762000.0
2010-07-01 09:30:00,12.03,12.18,12.01,12.06,2046500.0,9.4236,9.5411,9.4079,9.4471,2046500.0
2010-07-01 10:00:00,12.06,12.06,11.81,11.83,3933900.0,9.4471,9.4471,9.2512,9.2669,3933900.0
2010-07-01 10:30:00,11.82,11.87,11.73,11.84,2269600.0,9.2591,9.2982,9.1886,9.2747,2269600.0
2010-07-01 11:00:00,11.84,12.03,11.81,12.03,1642800.0,9.2747,9.4236,9.2512,9.4236,1642800.0
2010-07-01 11:30:00,12.03,12.13,12.0,12.07,2047700.0,9.4236,9.5019,9.4001,9.4549,2047700.0
2010-07-01 12:00:00,12.08,12.08,11.99,12.01,1155600.0,9.4627,9.4627,9.3922,9.4079,1155600.0
2010-07-01 12:30:00,12.01,12.18,12.0,12.07,1843500.0,9.4079,9.5411,9.4001,9.4549,1843500.0
2010-07-01 13:00:00,12.07,12.08,12.0,12.01,1349000.0,9.4549,9.4627,9.4001,9.4079,1349000.0
2010-07-01 13:30:00,12.0,12.08,11.98,12.04,1201900.0,9.4001,9.4627,9.3844,9.4314,1201900.0
2010-07-01 14:00:00,12.04,12.12,12.01,12.03,1308400.0,9.4314,9.4941,9.4079,9.4236,1308400.0
2010-07-01 14:30:00,12.04,12.06,11.95,12.0,1439700.0,9.4314,9.4471,9.3609,9.4001,1439700.0
2010-07-01 15:00:00,12.01,12.08,11.97,12.04,1984600.0,9.4079,9.4627,9.3766,9.4314,1984600.0
2010-07-01 15:30:00,12.04,12.08,11.93,12.0,3622900.0,9.4314,9.4627,9.3452,9.4001,3622900.0
2010-07-02 09:30:00,12.0,12.1,11.92,12.01,1940900.0,9.4001,9.4784,9.3374,9.4079,1940900.0
2010-07-02 10:00:00,12.01,12.07,11.94,12.02,1423500.0,9.4079,9.4549,9.3531,9.4157,1423500.0
2010-07-02 10:30:00,12.02,12.04,11.95,11.97,1113800.0,9.4157,9.4314,9.3609,9.3766,1113800.0
2010-07-02 11:00:00,11.97,12.01,11.94,11.96,1080100.0,9.3766,9.4079,9.3531,9.3687,1080100.0
2010-07-02 11:30:00,11.95,11.98,11.88,11.91,1126500.0,9.3609,9.3844,9.3061,9.3296,1126500.0
2010-07-02 12:00:00,11.91,11.93,11.86,11.91,1726000.0,9.3296,9.3452,9.2904,9.3296,1726000.0
2010-07-02 12:30:00,11.92,11.95,11.81,11.81,1279700.0,9.3374,9.3609,9.2512,9.2512,1279700.0
2010-07-02 13:00:00,11.82,11.89,11.76,11.84,1523300.0,9.2591,9.3139,9.2121,9.2747,1523300.0
2010-07-02 13:30:00,11.85,11.95,11.84,11.94,820700.0,9.2826,9.3609,9.2747,9.3531,820700.0
2010-07-02 14:00:00,11.93,11.97,11.91,11.94,1157800.0,9.3452,9.3766,9.3296,9.3531,1157800.0
2010-07-02 14:30:00,11.93,11.98,11.91,11.97,1233100.0,9.3452,9.3844,9.3296,9.3766,1233100.0
2010-07-02 15:00:00,11.96,12.05,11.95,12.02,1760000.0,9.3687,9.4392,9.3609,9.4157,1760000.0
2010-07-02 15:30:00,12.02,12.11,11.98,11.98,3950200.0,9.4157,9.4862,9.3844,9.3844,3950200.0
2010-07-06 09:30:00,12.12,12.17,11.93,11.99,2685700.0,9.4941,9.5332,9.3452,9.3922,2685700.0
2010-07-06 10:00:00,11.99,12.09,11.96,11.98,3064800.0,9.3922,9.4706,9.3687,9.3844,3064800.0
2010-07-06 10:30:00,11.99,11.99,11.87,11.89,2102200.0,9.3922,9.3922,9.2982,9.3139,2102200.0
2010-07-06 11:00:00,11.88,11.93,11.87,11.89,1294800.0,9.3061,9.3452,9.2982,9.3139,1294800.0
2010-07-06 11:30:00,11.89,11.91,11.87,11.9,1416500.0,9.3139,9.3296,9.2982,9.3217,1416500.0
2010-07-06 12:00:00,11.9,11.9,11.83,11.84,1297400.0,9.3217,9.3217,9.2669,9.2747,1297400.0
2010-07-06 12:30:00,11.84,11.85,11.75,11.75,1139200.0,9.2747,9.2826,9.2042,9.2042,1139200.0
2010-07-06 13:00:00,11.75,11.81,11.75,11.77,1583000.0,9.2042,9.2512,9.2042,9.2199,1583000.0
2010-07-06 13:30:00,11.78,11.78,11.69,11.69,1400600.0,9.2277,9.2277,9.1572,9.1572,1400600.0
2010-07-06 14:00:00,11.69,11.74,11.61,11.72,2668700.0,9.1572,9.1964,9.0946,9.1807,2668700.0
2010-07-06 14:30:00,11.72,11.77,11.69,11.69,1487300.0,9.1807,9.2199,9.1572,9.1572,1487300.0
2010-07-06 15:00:00,11.7,11.73,11.65,11.7,3657300.0,9.1651,9.1886,9.1259,9.1651,3657300.0
2010-07-06 15:30:00,11.7,11.78,11.7,11.78,4825300.0,9.1651,9.2277,9.1651,9.2277,4825300.0
2010-07-07 09:30:00,11.77,11.94,11.72,11.91,2487900.0,9.2199,9.3531,9.1807,9.3296,2487900.0
2010-07-07 10:00:00,11.91,11.97,11.82,11.84,2954800.0,9.3296,9.3766,9.2591,9.2747,2954800.0
2010-07-07 10:30:00,11.84,11.93,11.82,11.88,1797500.0,9.2747,9.3452,9.2591,9.3061,1797500.0
2010-07-07 11:00:00,11.89,11.9,11.85,11.9,1120800.0,9.3139,9.3217,9.2826,9.3217,1120800.0
2010-07-07 11:30:00,11.9,11.92,11.87,11.9,1335000.0,9.3217,9.3374,9.2982,9.3217,1335000.0
2010-07-07 12:00:00,11.91,11.92,11.88,11.92,1441000.0,9.3296,9.3374,9.3061,9.3374,1441000.0
2010-07-07 12:30:00,11.92,11.93,11.89,11.91,2405100.0,9.3374,9.3452,9.3139,9.3296,2405100.0
2010-07-07 13:00:00,11.91,11.96,11.9,11.94,1526700.0,9.3296,9.3687,9.3217,9.3531,1526700.0
2010-07-07 13:30:00,11.94,11.95,11.91,11.95,1067400.0,9.3531,9.3609,9.3296,9.3609,1067400.0
2010-07-07 14:00:00,11.94,12.02,11.94,11.99,953300.0,9.3531,9.4157,9.3531,9.3922,953300.0
2010-07-07 14:30:00,11.98,11.99,11.95,11.99,777300.0,9.3844,9.3922,9.3609,9.3922,777300.0
2010-07-07 15:00:00,11.99,12.03,11.96,12.03,1499800.0,9.3922,9.4236,9.3687,9.4236,1499800.0
2010-07-07 15:30:00,12.03,12.21,12.02,12.18,5518200.0,9.4236,9.5646,9.4157,9.5411,5518200.0
2010-07-08 09:30:00,12.3,12.31,12.14,12.18,2629900.0,9.6351,9.6429,9.5097,9.5411,2629900.0
2010-07-08 10:00:00,12.18,12.21,12.1,12.19,2369100.0,9.5411,9.5646,9.4784,9.5489,2369100.0
2010-07-08 10:30:00,12.2,12.2,12.13,12.15,1357500.0,9.5567,9.5567,9.5019,9.5176,1357500.0
2010-07-08 11:00:00,12.16,12.16,12.02,12.04,2391000.0,9.5254,9.5254,9.4157,9.4314,2391000.0
2010-07-08 11:30:00,12.04,12.06,11.91,11.96,2221300.0,9.4314,9.4471,9.3296,9.3687,2221300.0
2010-07-08 12:00:00,11.97,12.02,11.93,12.01,1583400.0,9.3766,9.4157,9.3452,9.4079,1583400.0
2010-07-08 12:30:00,12.01,12.05,11.98,12.01,1300800.0,9.4079,9.4392,9.3844,9.4079,1300800.0
2010-07-08 13:00:00,12.01,12.08,12.0,12.01,1608300.0,9.4079,9.4627,9.4001,9.4079,1608300.0
2010-07-08 13:30:00,12.01,12.06,11.98,11.99,1494300.0,9.4079,9.4471,9.3844,9.3922,1494300.0
2010-07-08 14:00:00,12.0,12.03,11.94,12.01,1305100.0,9.4001,9.4236,9.3531,9.4079,1305100.0
2010-07-08 14:30:00,12.0,12.07,11.99,12.05,1190500.0,9.4001,9.4549,9.3922,9.4392,1190500.0
2010-07-08 15:00:00,12.05,12.07,11.97,12.05,2752200.0,9.4392,9.4549,9.3766,9.4392,2752200.0
2010-07-08 15:30:00,12.05,12.13,12.05,12.11,3083600.0,9.4392,9.5019,9.4392,9.4862,3083600.0
2010-07-09 09:30:00,12.15,12.17,12.01,12.06,1813800.0,9.5176,9.5332,9.4079,9.4471,1813800.0
2010-07-09 10:00:00,12.06,12.15,12.06,12.12,2003300.0,9.4471,9.5176,9.4471,9.4941,2003300.0
2010-07-09 10:30:00,12.12,12.19,12.09,12.15,1403000.0,9.4941,9.5489,9.4706,9.5176,1403000.0
2010-07-09 11:00:00,12.15,12.18,12.1,12.17,862100.0,9.5176,9.5411,9.4784,9.5332,862100.0
2010-07-09 11:30:00,12.17,12.26,12.17,12.2,936800.0,9.5332,9.6037,9.5332,9.5567,936800.0
2010-07-09 12:00:00,12.19,12.21,12.14,12.19,985300.0,9.5489,9.5646,9.5097,9.5489,985300.0
2010-07-09 12:30:00,12.19,12.19,12.16,12.18,625900.0,9.5489,9.5489,9.5254,9.5411,625900.0
2010-07-09 13:00:00,12.17,12.19,12.12,12.13,875400.0,9.5332,9.5489,9.4941,9.5019,875400.0
2010-07-09 13:30:00,12.13,12.19,12.13,12.18,840600.0,9.5019,9.5489,9.5019,9.5411,840600.0
2010-07-09 14:00:00,12.19,12.2,12.15,12.18,959900.0,9.5489,9.5567,9.5176,9.5411,959900.0
2010-07-09 14:30:00,12.18,12.27,12.14,12.24,2243800.0,9.5411,9.6116,9.5097,9.5881,2243800.0
2010-07-09 15:00:00,12.24,12.28,12.2,12.22,1577700.0,9.5881,9.6194,9.5567,9.5724,1577700.0
2010-07-09 15:30:00,12.22,12.31,12.21,12.3,2666500.0,9.5724,9.6429,9.5646,9.6351,2666500.0
2010-07-12 09:30:00,12.22,12.47,12.18,12.37,1528900.0,9.5724,9.7682,9.5411,9.6899,1528900.0
2010-07-12 10:00:00,12.38,12.4,12.23,12.25,801600.0,9.6977,9.7134,9.5802,9.5959,801600.0
2010-07-12 10:30:00,12.26,12.29,12.2,12.24,910900.0,9.6037,9.6272,9.5567,9.5881,910900.0
2010-07-12 11:00:00,12.24,12.26,12.19,12.25,584100.0,9.5881,9.6037,9.5489,9.5959,584100.0
2010-07-12 11:30:00,12.26,12.3,12.25,12.29,590700.0,9.6037,9.6351,9.5959,9.6272,590700.0
2010-07-12 12:00:00,12.3,12.38,12.29,12.35,830000.0,9.6351,9.6977,9.6272,9.6742,830000.0
2010-07-12 12:30:00,12.35,12.35,12.28,12.28,914400.0,9.6742,9.6742,9.6194,9.6194,914400.0
2010-07-12 13:00:00,12.28,12.34,12.27,12.32,595900.0,9.6194,9.6664,9.6116,9.6507,595900.0
2010-07-12 13:30:00,12.33,12.34,12.27,12.34,1054200.0,9.6586,9.6664,9.6116,9.6664,1054200.0
2010-07-12 14:00:00,12.35,12.36,12.3,12.32,712600.0,9.6742,9.6821,9.6351,9.6507,712600.0
2010-07-12 14:30:00,12.32,12.39,12.3,12.36,753600.0,9.6507,9.7056,9.6351,9.6821,753600.0
2010-07-12 15:00:00,12.36,12.37,12.31,12.33,1329500.0,9.6821,9.6899,9.6429,9.6586,1329500.0
2010-07-12 15:30:00,12.34,12.35,12.29,12.31,2369300.0,9.6664,9.6742,9.6272,9.6429,2369300.0
2010-07-13 09:30:00,12.5,12.59,12.46,12.54,2813800.0,9.7917,9.8622,9.7604,9.8231,2813800.0
2010-07-13 10:00:00,12.55,12.6,12.53,12.57,1631400.0,9.8309,9.8701,9.8152,9.8466,1631400.0
2010-07-13 10:30:00,12.56,12.57,12.5,12.51,1217500.0,9.8387,9.8466,9.7917,9.7996,1217500.0
2010-07-13 11:00:00,12.51,12.56,12.5,12.55,791100.0,9.7996,9.8387,9.7917,9.8309,791100.0
2010-07-13 11:30:00,12.54,12.6,12.52,12.55,1371100.0,9.8231,9.8701,9.8074,9.8309,1371100.0
2010-07-13 12:00:00,12.55,12.57,12.53,12.56,1160200.0,9.8309,9.8466,9.8152,9.8387,1160200.0
2010-07-13 12:30:00,12.56,12.57,12.53,12.53,1157800.0,9.8387,9.8466,9.8152,9.8152,1157800.0
2010-07-13 13:00:00,12.53,12.57,12.5,12.51,1074800.0,9.8152,9.8466,9.7917,9.7996,1074800.0
2010-07-13 13:30:00,12.52,12.57,12.51,12.53,2143900.0,9.8074,9.8466,9.7996,9.8152,2143900.0
2010-07-13 14:00:00,12.53,12.56,12.52,12.55,1330800.0,9.8152,9.8387,9.8074,9.8309,1330800.0
2010-07-13 14:30:00,12.55,12.57,12.54,12.56,1163300.0,9.8309,9.8466,9.8231,9.8387,1163300.0
2010-07-13 15:00:00,12.57,12.57,12.55,12.55,1348200.0,9.8466,9.8466,9.8309,9.8309,1348200.0
2010-07-13 15:30:00,12.56,12.62,12.52,12.52,4500900.0,9.8387,9.8857,9.8074,9.8074,4500900.0
2010-07-14 09:30:00,12.67,12.78,12.6,12.61,2473000.0,9.9249,10.0111,9.8701,9.8779,2473000.0
2010-07-14 10:00:00,12.61,12.68,12.52,12.6,2599600.0,9.8779,9.9327,9.8074,9.8701,2599600.0
2010-07-14 10:30:00,12.6,12.65,12.5,12.56,3203300.0,9.8701,9.9092,9.7917,9.8387,3203300.0
2010-07-14 11:00:00,12.56,12.62,12.54,12.59,1238000.0,9.8387,9.8857,9.8231,9.8622,1238000.0
2010-07-14 11:30:00,12.58,12.67,12.58,12.64,864600.0,9.8544,9.9249,9.8544,9.9014,864600.0
2010-07-14 12:00:00,12.62,12.65,12.61,12.62,604000.0,9.8857,9.9092,9.8779,9.8857,604000.0
2010-07-14 12:30:00,12.62,12.65,12.6,12.6,417100.0,9.8857,9.9092,9.8701,9.8701,417100.0
2010-07-14 13:00:00,12.61,12.61,12.55,12.6,570900.0,9.8779,9.8779,9.8309,9.8701,570900.0
2010-07-14 13:30:00,12.6,12.61,12.47,12.48,1066100.0,9.8701,9.8779,9.7682,9.7761,1066100.0
2010-07-14 14:00:00,12.48,12.53,12.47,12.49,1649100.0,9.7761,9.8152,9.7682,9.7839,1649100.0
2010-07-14 14:30:00,12.48,12.57,12.47,12.55,939600.0,9.7761,9.8466,9.7682,9.8309,939600.0
2010-07-14 15:00:00,12.56,12.57,12.53,12.55,1300700.0,9.8387,9.8466,9.8152,9.8309,1300700.0
2010-07-14 15:30:00,12.56,12.56,12.46,12.54,2158400.0,9.8387,9.8387,9.7604,9.8231,2158400.0
2010-07-15 09:30:00,12.51,12.57,12.39,12.48,1291200.0,9.7996,9.8466,9.7056,9.7761,1291200.0
2010-07-15 10:00:00,12.48,12.48,12.27,12.35,2392500.0,9.7761,9.7761,9.6116,9.6742,2392500.0
2010-07-15 10:30:00,12.35,12.4,12.31,12.38,1298100.0,9.6742,9.7134,9.6429,9.6977,1298100.0
2010-07-15 11:00:00,12.38,12.44,12.36,12.42,1385100.0,9.6977,9.7447,9.6821,9.7291,1385100.0
2010-07-15 11:30:00,12.43,12.44,12.37,12.4,856600.0,9.7369,9.7447,9.6899,9.7134,856600.0
2010-07-15 12:00:00,12.39,12.41,12.36,12.37,576100.0,9.7056,9.7212,9.6821,9.6899,576100.0
2010-07-15 12:30:00,12.38,12.42,12.36,12.39,525800.0,9.6977,9.7291,9.6821,9.7056,525800.0
2010-07-15 13:00:00,12.4,12.44,12.39,12.41,1300800.0,9.7134,9.7447,9.7056,9.7212,1300800.0
2010-07-15 13:30:00,12.4,12.43,12.38,12.39,808900.0,9.7134,9.7369,9.6977,9.7056,808900.0
2010-07-15 14:00:00,12.39,12.45,12.38,12.43,1357600.0,9.7056,9.7526,9.6977,9.7369,1357600.0
2010-07-15 14:30:00,12.43,12.45,12.4,12.41,1094700.0,9.7369,9.7526,9.7134,9.7212,1094700.0
2010-07-15 15:00:00,12.4,12.43,12.33,12.4,2116700.0,9.7134,9.7369,9.6586,9.7134,2116700.0
2010-07-15 15:30:00,12.4,12.49,12.39,12.44,3643100.0,9.7134,9.7839,9.7056,9.7447,3643100.0
2010-07-16 09:30:00,12.42,12.45,12.29,12.31,3143300.0,9.7291,9.7526,9.6272,9.6429,3143300.0
2010-07-16 10:00:00,12.31,12.33,12.23,12.32,1935100.0,9.6429,9.6586,9.5802,9.6507,1935100.0
2010-07-16 10:30:00,12.32,12.35,12.28,12.32,1793100.0,9.6507,9.6742,9.6194,9.6507,1793100.0
2010-07-16 11:00:00,12.31,12.32,12.21,12.27,1234400.0,9.6429,9.6507,9.5646,9.6116,1234400.0
2010-07-16 11:30:00,12.27,12.3,12.25,12.27,1184900.0,9.6116,9.6351,9.5959,9.6116,1184900.0
2010-07-16 12:00:00,12.27,12.31,12.26,12.3,1035700.0,9.6116,9.6429,9.6037,9.6351,1035700.0
2010-07-16 12:30:00,12.29,12.32,12.28,12.28,714600.0,9.6272,9.6507,9.6194,9.6194,714600.0
2010-07-16 13:00:00,12.28,12.33,12.26,12.27,935100.0,9.6194,9.6586,9.6037,9.6116,935100.0
2010-07-16 13:30:00,12.27,12.32,12.23,12.27,1398800.0,9.6116,9.6507,9.5802,9.6116,1398800.0
2010-07-16 14:00:00,12.27,12.29,12.24,12.25,1339800.0,9.6116,9.6272,9.5881,9.5959,1339800.0
2010-07-16 14:30:00,12.25,12.27,12.23,12.25,1151600.0,9.5959,9.6116,9.5802,9.5959,1151600.0
2010-07-16 15:00:00,12.25,12.28,12.18,12.21,1141900.0,9.5959,9.6194,9.5411,9.5646,1141900.0
2010-07-16 15:30:00,12.22,12.27,12.18,12.19,2518300.0,9.5724,9.6116,9.5411,9.5489,2518300.0
2010-07-19 09:30:00,12.25,12.34,12.22,12.3,1963200.0,9.5959,9.6664,9.5724,9.6351,1963200.0
2010-07-19 10:00:00,12.3,12.31,12.2,12.22,2159900.0,9.6351,9.6429,9.5567,9.5724,2159900.0
2010-07-19 10:30:00,12.22,12.27,12.19,12.23,1473500.0,9.5724,9.6116,9.5489,9.5802,1473500.0
2010-07-19 11:00:00,12.23,12.28,12.22,12.26,538400.0,9.5802,9.6194,9.5724,9.6037,538400.0
2010-07-19 11:30:00,12.26,12.28,12.22,12.28,367400.0,9.6037,9.6194,9.5724,9.6194,367400.0
2010-07-19 12:00:00,12.28,12.28,12.22,12.27,548000.0,9.6194,9.6194,9.5724,9.6116,548000.0
2010-07-19 12:30:00,12.26,12.3,12.26,12.27,441300.0,9.6037,9.6351,9.6037,9.6116,441300.0
2010-07-19 13:00:00,12.27,12.29,12.24,12.25,357400.0,9.6116,9.6272,9.5881,9.5959,357400.0
2010-07-19 13:30:00,12.24,12.28,12.24,12.26,408500.0,9.5881,9.6194,9.5881,9.6037,408500.0
2010-07-19 14:00:00,12.27,12.32,12.26,12.3,490200.0,9.6116,9.6507,9.6037,9.6351,490200.0
2010-07-19 14:30:00,12.29,12.36,12.29,12.35,488300.0,9.6272,9.6821,9.6272,9.6742,488300.0
2010-07-19 15:00:00,12.34,12.4,12.3,12.3,1231100.0,9.6664,9.7134,9.6351,9.6351,1231100.0
2010-07-19 15:30:00,12.3,12.38,12.28,12.38,2224200.0,9.6351,9.6977,9.6194,9.6977,2224200.0
2010-07-20 09:30:00,12.12,12.17,11.89,11.94,3534700.0,9.4941,9.5332,9.3139,9.3531,3534700.0
2010-07-20 10:00:00,11.94,12.03,11.9,12.01,3007200.0,9.3531,9.4236,9.3217,9.4079,3007200.0
2010-07-20 10:30:00,12.01,12.09,12.0,12.05,1976600.0,9.4079,9.4706,9.4001,9.4392,1976600.0
2010-07-20 11:00:00,12.05,12.15,12.05,12.14,1538900.0,9.4392,9.5176,9.4392,9.5097,1538900.0
2010-07-20 11:30:00,12.13,12.15,12.08,12.09,549400.0,9.5019,9.5176,9.4627,9.4706,549400.0
2010-07-20 12:00:00,12.09,12.13,12.05,12.08,778400.0,9.4706,9.5019,9.4392,9.4627,778400.0
2010-07-20 12:30:00,12.07,12.11,12.07,12.1,495100.0,9.4549,9.4862,9.4549,9.4784,495100.0
2010-07-20 13:00:00,12.09,12.13,12.08,12.12,435900.0,9.4706,9.5019,9.4627,9.4941,435900.0
2010-07-20 13:30:00,12.11,12.25,12.11,12.24,1150600.0,9.4862,9.5959,9.4862,9.5881,1150600.0
2010-07-20 14:00:00,12.25,12.25,12.15,12.2,1179300.0,9.5959,9.5959,9.5176,9.5567,1179300.0
2010-07-20 14:30:00,12.2,12.23,12.18,12.18,943900.0,9.5567,9.5802,9.5411,9.5411,943900.0
2010-07-20 15:00:00,12.19,12.28,12.17,12.27,1380000.0,9.5489,9.6194,9.5332,9.6116,1380000.0
2010-07-20 15:30:00,12.27,12.37,12.26,12.34,3484300.0,9.6116,9.6899,9.6037,9.6664,3484300.0
2010-07-21 09:30:00,12.61,12.71,12.37,12.4,4942300.0,9.8779,9.9562,9.6899,9.7134,4942300.0
2010-07-21 10:00:00,12.39,12.49,12.33,12.41,2330800.0,9.7056,9.7839,9.6586,9.7212,2330800.0
2010-07-21 10:30:00,12.41,12.42,12.3,12.39,2358200.0,9.7212,9.7291,9.6351,9.7056,2358200.0
2010-07-21 11:00:00,12.39,12.41,12.31,12.36,1327300.0,9.7056,9.7212,9.6429,9.6821,1327300.0
2010-07-21 11:30:00,12.36,12.44,12.33,12.43,1494700.0,9.6821,9.7447,9.6586,9.7369,1494700.0
2010-07-21 12:00:00,12.43,12.46,12.42,12.45,1247100.0,9.7369,9.7604,9.7291,9.7526,1247100.0
2010-07-21 12:30:00,12.44,12.51,12.4,12.42,1906000.0,9.7447,9.7996,9.7134,9.7291,1906000.0
2010-07-21 13:00:00,12.42,12.45,12.41,12.44,886600.0,9.7291,9.7526,9.7212,9.7447,886600.0
2010-07-21 13:30:00,12.43,12.53,12.43,12.48,950800.0,9.7369,9.8152,9.7369,9.7761,950800.0
2010-07-21 14:00:00,12.47,12.48,12.27,12.37,2483500.0,9.7682,9.7761,9.6116,9.6899,2483500.0
2010-07-21 14:30:00,12.36,12.38,12.2,12.23,3196600.0,9.6821,9.6977,9.5567,9.5802,3196600.0
2010-07-21 15:00:00,12.23,12.3,12.19,12.19,2516100.0,9.5802,9.6351,9.5489,9.5489,2516100.0
2010-07-21 15:30:00,12.19,12.24,12.17,12.2,2882100.0,9.5489,9.5881,9.5332,9.5567,2882100.0
2010-07-22 09:30:00,12.34,12.48,12.33,12.41,2083600.0,9.6664,9.7761,9.6586,9.7212,2083600.0
2010-07-22 10:00:00,12.41,12.57,12.41,12.54,2651600.0,9.7212,9.8466,9.7212,9.8231,2651600.0
2010-07-22 10:30:00,12.55,12.61,12.53,12.57,1879000.0,9.8309,9.8779,9.8152,9.8466,1879000.0
2010-07-22 11:00:00,12.58,12.59,12.54,12.57,1289400.0,9.8544,9.8622,9.8231,9.8466,1289400.0
2010-07-22 11:30:00,12.56,12.57,12.5,12.54,2037200.0,9.8387,9.8466,9.7917,9.8231,2037200.0
2010-07-22 12:00:00,12.55,12.55,12.5,12.54,922500.0,9.8309,9.8309,9.7917,9.8231,922500.0
2010-07-22 12:30:00,12.54,12.54,12.5,12.52,408600.0,9.8231,9.8231,9.7917,9.8074,408600.0
2010-07-22 13:00:00,12.53,12.53,12.49,12.5,564700.0,9.8152,9.8152,9.7839,9.7917,564700.0
2010-07-22 13:30:00,12.5,12.52,12.47,12.48,495100.0,9.7917,9.8074,9.7682,9.7761,495100.0
2010-07-22 14:00:00,12.48,12.55,12.47,12.52,713500.0,9.7761,9.8309,9.7682,9.8074,713500.0
2010-07-22 14:30:00,12.52,12.52,12.45,12.48,2086900.0,9.8074,9.8074,9.7526,9.7761,2086900.0
2010-07-22 15:00:00,12.47,12.52,12.47,12.47,1535100.0,9.7682,9.8074,9.7682,9.7682,1535100.0
2010-07-22 15:30:00,12.48,12.48,12.37,12.44,4227300.0,9.7761,9.7761,9.6899,9.7447,4227300.0
2010-07-23 09:30:00,12.39,12.46,12.25,12.31,1697100.0,9.7056,9.7604,9.5959,9.6429,1697100.0
2010-07-23 10:00:00,12.32,12.44,12.3,12.41,1193700.0,9.6507,9.7447,9.6351,9.7212,1193700.0
2010-07-23 10:30:00,12.41,12.46,12.39,12.42,920500.0,9.7212,9.7604,9.7056,9.7291,920500.0
2010-07-23 11:00:00,12.42,12.46,12.39,12.41,590200.0,9.7291,9.7604,9.7056,9.7212,590200.0
2010-07-23 11:30:00,12.4,12.44,12.35,12.4,782100.0,9.7134,9.7447,9.6742,9.7134,782100.0
2010-07-23 12:00:00,12.4,12.44,12.35,12.4,1169600.0,9.7134,9.7447,9.6742,9.7134,1169600.0
2010-07-23 12:30:00,12.39,12.4,12.31,12.38,791300.0,9.7056,9.7134,9.6429,9.6977,791300.0
2010-07-23 13:00:00,12.39,12.51,12.3,12.51,1233900.0,9.7056,9.7996,9.6351,9.7996,1233900.0
2010-07-23 13:30:00,12.52,12.55,12.49,12.51,1024300.0,9.8074,9.8309,9.7839,9.7996,1024300.0
2010-07-23 14:00:00,12.51,12.54,12.44,12.44,757700.0,9.7996,9.8231,9.7447,9.7447,757700.0
2010-07-23 14:30:00,12.44,12.53,12.43,12.49,713200.0,9.7447,9.8152,9.7369,9.7839,713200.0
2010-07-23 15:00:00,12.5,12.5,12.44,12.47,1009200.0,9.7917,9.7917,9.7447,9.7682,1009200.0
2010-07-23 15:30:00,12.48,12.51,12.43,12.5,1777000.0,9.7761,9.7996,9.7369,9.7917,1777000.0
2010-07-26 09:30:00,12.49,12.49,12.29,12.45,2185400.0,9.7839,9.7839,9.6272,9.7526,2185400.0
2010-07-26 10:00:00,12.46,12.51,12.41,12.45,1249700.0,9.7604,9.7996,9.7212,9.7526,1249700.0
2010-07-26 10:30:00,12.45,12.51,12.43,12.49,1026000.0,9.7526,9.7996,9.7369,9.7839,1026000.0
2010-07-26 11:00:00,12.49,12.58,12.48,12.57,1306300.0,9.7839,9.8544,9.7761,9.8466,1306300.0
2010-07-26 11:30:00,12.57,12.64,12.54,12.59,1183000.0,9.8466,9.9014,9.8231,9.8622,1183000.0
2010-07-26 12:00:00,12.59,12.59,12.56,12.59,396000.0,9.8622,9.8622,9.8387,9.8622,396000.0
2010-07-26 12:30:00,12.59,12.6,12.54,12.59,500800.0,9.8622,9.8701,9.8231,9.8622,500800.0
2010-07-26 13:00:00,12.58,12.59,12.55,12.56,371300.0,9.8544,9.8622,9.8309,9.8387,371300.0
2010-07-26 13:30:00,12.57,12.57,12.51,12.53,889700.0,9.8466,9.8466,9.7996,9.8152,889700.0
2010-07-26 14:00:00,12.52,12.55,12.51,12.51,710700.0,9.8074,9.8309,9.7996,9.7996,710700.0
2010-07-26 14:30:00,12.51,12.54,12.5,12.53,554000.0,9.7996,9.8231,9.7917,9.8152,554000.0
2010-07-26 15:00:00,12.54,12.54,12.51,12.52,1339500.0,9.8231,9.8231,9.7996,9.8074,1339500.0
2010-07-26 15:30:00,12.53,12.57,12.51,12.57,3057500.0,9.8152,9.8466,9.7996,9.8466,3057500.0
2010-07-27 09:30:00,12.58,12.67,12.31,12.31,2948800.0,9.8544,9.9249,9.6429,9.6429,2948800.0
2010-07-27 10:00:00,12.31,12.49,12.3,12.46,2964200.0,9.6429,9.7839,9.6351,9.7604,2964200.0
2010-07-27 10:30:00,12.46,12.48,12.42,12.45,1334600.0,9.7604,9.7761,9.7291,9.7526,1334600.0
2010-07-27 11:00:00,12.44,12.46,12.4,12.44,666400.0,9.7447,9.7604,9.7134,9.7447,666400.0
2010-07-27 11:30:00,12.43,12.5,12.43,12.49,606500.0,9.7369,9.7917,9.7369,9.7839,606500.0
2010-07-27 12:00:00,12.5,12.58,12.49,12.56,1149800.0,9.7917,9.8544,9.7839,9.8387,1149800.0
2010-07-27 12:30:00,12.56,12.61,12.55,12.58,2211300.0,9.8387,9.8779,9.8309,9.8544,2211300.0
2010-07-27 13:00:00,12.58,12.62,12.55,12.56,884300.0,9.8544,9.8857,9.8309,9.8387,884300.0
2010-07-27 13:30:00,12.56,12.65,12.54,12.64,1302200.0,9.8387,9.9092,9.8231,9.9014,1302200.0
2010-07-27 14:00:00,12.63,12.67,12.61,12.65,1026500.0,9.8936,9.9249,9.8779,9.9092,1026500.0
2010-07-27 14:30:00,12.66,12.66,12.58,12.61,668400.0,9.9171,9.9171,9.8544,9.8779,668400.0
2010-07-27 15:00:00,12.61,12.66,12.6,12.64,886600.0,9.8779,9.9171,9.8701,9.9014,886600.0
2010-07-27 15:30:00,12.64,12.64,12.56,12.6,1712800.0,9.9014,9.9014,9.8387,9.8701,1712800.0
2010-07-28 09:30:00,12.63,12.65,12.47,12.56,983200.0,9.8936,9.9092,9.7682,9.8387,983200.0
2010-07-28 10:00:00,12.56,12.64,12.46,12.48,1805600.0,9.8387,9.9014,9.7604,9.7761,1805600.0
2010-07-28 10:30:00,12.48,12.49,12.43,12.44,1830000.0,9.7761,9.7839,9.7369,9.7447,1830000.0
2010-07-28 11:00:00,12.44,12.45,12.36,12.37,1258000.0,9.7447,9.7526,9.6821,9.6899,1258000.0
2010-07-28 11:30:00,12.37,12.38,12.33,12.35,857900.0,9.6899,9.6977,9.6586,9.6742,857900.0
2010-07-28 12:00:00,12.36,12.41,12.35,12.41,1902900.0,9.6821,9.7212,9.6742,9.7212,1902900.0
2010-07-28 12:30:00,12.4,12.43,12.38,12.43,880000.0,9.7134,9.7369,9.6977,9.7369,880000.0
2010-07-28 13:00:00,12.43,12.43,12.35,12.35,651700.0,9.7369,9.7369,9.6742,9.6742,651700.0
2010-07-28 13:30:00,12.35,12.39,12.33,12.34,1219000.0,9.6742,9.7056,9.6586,9.6664,1219000.0
2010-07-28 14:00:00,12.34,12.38,12.28,12.31,1748500.0,9.6664,9.6977,9.6194,9.6429,1748500.0
2010-07-28 14:30:00,12.32,12.35,12.3,12.32,828700.0,9.6507,9.6742,9.6351,9.6507,828700.0
2010-07-28 15:00:00,12.32,12.33,12.26,12.31,1025400.0,9.6507,9.6586,9.6037,9.6429,1025400.0
2010-07-28 15:30:00,12.32,12.36,12.31,12.34,2021800.0,9.6507,9.6821,9.6429,9.6664,2021800.0
2010-07-29 09:30:00,12.35,12.39,12.12,12.15,4440200.0,9.6742,9.7056,9.4941,9.5176,4440200.0
2010-07-29 10:00:00,12.15,12.16,11.97,12.02,4470900.0,9.5176,9.5254,9.3766,9.4157,4470900.0
2010-07-29 10:30:00,12.02,12.04,11.93,12.02,3022900.0,9.4157,9.4314,9.3452,9.4157,3022900.0
2010-07-29 11:00:00,12.02,12.02,11.87,11.87,1692900.0,9.4157,9.4157,9.2982,9.2982,1692900.0
2010-07-29 11:30:00,11.87,11.91,11.8,11.85,2593600.0,9.2982,9.3296,9.2434,9.2826,2593600.0
2010-07-29 12:00:00,11.84,11.88,11.78,11.88,1734200.0,9.2747,9.3061,9.2277,9.3061,1734200.0
2010-07-29 12:30:00,11.88,11.91,11.81,11.89,1723100.0,9.3061,9.3296,9.2512,9.3139,1723100.0
2010-07-29 13:00:00,11.89,11.96,11.87,11.96,917900.0,9.3139,9.3687,9.2982,9.3687,917900.0
2010-07-29 13:30:00,11.95,11.99,11.94,11.95,977400.0,9.3609,9.3922,9.3531,9.3609,977400.0
2010-07-29 14:00:00,11.95,11.99,11.92,11.98,1307200.0,9.3609,9.3922,9.3374,9.3844,1307200.0
2010-07-29 14:30:00,11.99,12.02,11.94,12.0,2530800.0,9.3922,9.4157,9.3531,9.4001,2530800.0
2010-07-29 15:00:00,12.0,12.04,11.98,12.01,3326600.0,9.4001,9.4314,9.3844,9.4079,3326600.0
2010-07-29 15:30:00,12.01,12.01,11.88,11.93,5249100.0,9.4079,9.4079,9.3061,9.3452,5249100.0
2010-07-30 09:30:00,11.87,11.89,11.66,11.72,3000800.0,9.2982,9.3139,9.1337,9.1807,3000800.0
2010-07-30 10:00:00,11.73,11.86,11.71,11.79,2506600.0,9.1886,9.2904,9.1729,9.2356,2506600.0
2010-07-30 10:30:00,11.79,11.92,11.79,11.8,1882400.0,9.2356,9.3374,9.2356,9.2434,1882400.0
2010-07-30 11:00:00,11.8,11.83,11.77,11.79,771700.0,9.2434,9.2669,9.2199,9.2356,771700.0
2010-07-30 11:30:00,11.79,11.82,11.77,11.82,1178300.0,9.2356,9.2591,9.2199,9.2591,1178300.0
2010-07-30 12:00:00,11.82,11.84,11.77,11.8,981700.0,9.2591,9.2747,9.2199,9.2434,981700.0
2010-07-30 12:30:00,11.8,11.84,11.77,11.84,842900.0,9.2434,9.2747,9.2199,9.2747,842900.0
2010-07-30 13:00:00,11.83,11.85,11.75,11.77,803100.0,9.2669,9.2826,9.2042,9.2199,803100.0
2010-07-30 13:30:00,11.77,11.78,11.72,11.74,785000.0,9.2199,9.2277,9.1807,9.1964,785000.0
2010-07-30 14:00:00,11.75,11.82,11.74,11.82,1106700.0,9.2042,9.2591,9.1964,9.2591,1106700.0
2010-07-30 14:30:00,11.81,11.83,11.78,11.78,895900.0,9.2512,9.2669,9.2277,9.2277,895900.0
2010-07-30 15:00:00,11.79,11.86,11.76,11.82,2496800.0,9.2356,9.2904,9.2121,9.2591,2496800.0
2010-07-30 15:30:00,11.83,11.85,11.77,11.82,4878400.0,9.2669,9.2826,9.2199,9.2591,4878400.0
2010-08-02 09:30:00,12.0,12.09,11.94,12.09,2561900.0,9.4001,9.4706,9.3531,9.4706,2561900.0
2010-08-02 10:00:00,12.08,12.15,12.04,12.08,2347000.0,9.4627,9.5176,9.4314,9.4627,2347000.0
2010-08-02 10:30:00,12.08,12.11,12.06,12.11,1198600.0,9.4627,9.4862,9.4471,9.4862,1198600.0
2010-08-02 11:00:00,12.1,12.13,12.09,12.12,952700.0,9.4784,9.5019,9.4706,9.4941,952700.0
2010-08-02 11:30:00,12.12,12.15,12.08,12.08,797500.0,9.4941,9.5176,9.4627,9.4627,797500.0
2010-08-02 12:00:00,12.09,12.1,12.04,12.05,606500.0,9.4706,9.4784,9.4314,9.4392,606500.0
2010-08-02 12:30:00,12.04,12.09,12.03,12.06,803200.0,9.4314,9.4706,9.4236,9.4471,803200.0
2010-08-02 13:00:00,12.06,12.12,12.06,12.08,623600.0,9.4471,9.4941,9.4471,9.4627,623600.0
2010-08-02 13:30:00,12.09,12.11,12.07,12.11,939500.0,9.4706,9.4862,9.4549,9.4862,939500.0
2010-08-02 14:00:00,12.1,12.12,12.09,12.11,902800.0,9.4784,9.4941,9.4706,9.4862,902800.0
2010-08-02 14:30:00,12.1,12.15,12.08,12.09,1188700.0,9.4784,9.5176,9.4627,9.4706,1188700.0
2010-08-02 15:00:00,12.09,12.1,12.07,12.08,1028500.0,9.4706,9.4784,9.4549,9.4627,1028500.0
2010-08-02 15:30:00,12.09,12.09,12.0,12.01,5060900.0,9.4706,9.4706,9.4001,9.4079,5060900.0
2010-08-03 09:30:00,11.85,11.91,11.65,11.73,4546200.0,9.2826,9.3296,9.1259,9.1886,4546200.0
2010-08-03 10:00:00,11.72,11.81,11.66,11.76,3946600.0,9.1807,9.2512,9.1337,9.2121,3946600.0
2010-08-03 10:30:00,11.76,11.82,11.76,11.81,2623800.0,9.2121,9.2591,9.2121,9.2512,2623800.0
2010-08-03 11:00:00,11.81,11.83,11.79,11.8,1223300.0,9.2512,9.2669,9.2356,9.2434,1223300.0
2010-08-03 11:30:00,11.8,11.84,11.79,11.82,1406700.0,9.2434,9.2747,9.2356,9.2591,1406700.0
2010-08-03 12:00:00,11.82,11.82,11.74,11.75,739000.0,9.2591,9.2591,9.1964,9.2042,739000.0
2010-08-03 12:30:00,11.76,11.78,11.75,11.77,545300.0,9.2121,9.2277,9.2042,9.2199,545300.0
2010-08-03 13:00:00,11.77,11.8,11.74,11.78,757200.0,9.2199,9.2434,9.1964,9.2277,757200.0
2010-08-03 13:30:00,11.78,11.8,11.76,11.77,839100.0,9.2277,9.2434,9.2121,9.2199,839100.0
2010-08-03 14:00:00,11.77,11.8,11.76,11.79,786200.0,9.2199,9.2434,9.2121,9.2356,786200.0
2010-08-03 14:30:00,11.8,11.81,11.79,11.81,702700.0,9.2434,9.2512,9.2356,9.2512,702700.0
2010-08-03 15:00:00,11.8,11.82,11.79,11.8,885200.0,9.2434,9.2591,9.2356,9.2434,885200.0
2010-08-03 15:30:00,11.8,11.83,11.78,11.82,3172700.0,9.2434,9.2669,9.2277,9.2591,3172700.0
2010-08-04 09:30:00,11.88,12.04,11.82,11.83,2027100.0,9.3061,9.4314,9.2591,9.2669,2027100.0
2010-08-04 10:00:00,11.83,11.89,11.74,11.75,1862000.0,9.2669,9.3139,9.1964,9.2042,1862000.0
2010-08-04 10:30:00,11.75,11.77,11.65,11.72,3405900.0,9.2042,9.2199,9.1259,9.1807,3405900.0
2010-08-04 11:00:00,11.73,11.78,11.7,11.78,1118600.0,9.1886,9.2277,9.1651,9.2277,1118600.0
2010-08-04 11:30:00,11.78,11.81,11.77,11.78,902300.0,9.2277,9.2512,9.2199,9.2277,902300.0
2010-08-04 12:00:00,11.77,11.81,11.77,11.81,711400.0,9.2199,9.2512,9.2199,9.2512,711400.0
2010-08-04 12:30:00,11.8,11.85,11.8,11.83,864700.0,9.2434,9.2826,9.2434,9.2669,864700.0
2010-08-04 13:00:00,11.83,11.84,11.8,11.8,394600.0,9.2669,9.2747,9.2434,9.2434,394600.0
2010-08-04 13:30:00,11.8,11.85,11.8,11.82,521500.0,9.2434,9.2826,9.2434,9.2591,521500.0
2010-08-04 14:00:00,11.83,11.85,11.82,11.84,611100.0,9.2669,9.2826,9.2591,9.2747,611100.0
2010-08-04 14:30:00,11.84,11.86,11.82,11.85,533900.0,9.2747,9.2904,9.2591,9.2826,533900.0
2010-08-04 15:00:00,11.85,11.88,11.83,11.87,1056100.0,9.2826,9.3061,9.2669,9.2982,1056100.0
2010-08-04 15:30:00,11.87,11.88,11.85,11.87,2056200.0,9.2982,9.3061,9.2826,9.2982,2056200.0
2010-08-05 09:30:00,11.82,11.97,11.8,11.87,2773800.0,9.2591,9.3766,9.2434,9.2982,2773800.0
2010-08-05 10:00:00,11.87,11.9,11.82,11.9,1331400.0,9.2982,9.3217,9.2591,9.3217,1331400.0
2010-08-05 10:30:00,11.9,11.9,11.82,11.84,1154600.0,9.3217,9.3217,9.2591,9.2747,1154600.0
2010-08-05 11:00:00,11.84,11.87,11.7,11.84,1312300.0,9.2747,9.2982,9.1651,9.2747,1312300.0
2010-08-05 11:30:00,11.85,11.88,11.82,11.82,903000.0,9.2826,9.3061,9.2591,9.2591,903000.0
2010-08-05 12:00:00,11.82,11.84,11.79,11.79,771000.0,9.2591,9.2747,9.2356,9.2356,771000.0
2010-08-05 12:30:00,11.8,11.82,11.78,11.8,736000.0,9.2434,9.2591,9.2277,9.2434,736000.0
2010-08-05 13:00:00,11.8,11.82,11.79,11.81,456300.0,9.2434,9.2591,9.2356,9.2512,456300.0
2010-08-05 13:30:00,11.81,11.86,11.81,11.85,779200.0,9.2512,9.2904,9.2512,9.2826,779200.0
2010-08-05 14:00:00,11.85,11.86,11.82,11.82,446100.0,9.2826,9.2904,9.2591,9.2591,446100.0
2010-08-05 14:30:00,11.83,11.83,11.82,11.82,179900.0,9.2669,9.2669,9.2591,9.2591,179900.0
2010-08-05 15:00:00,11.82,11.83,11.82,11.82,494300.0,9.2591,9.2669,9.2591,9.2591,494300.0
2010-08-05 15:30:00,11.82,11.83,11.78,11.8,2234000.0,9.2591,9.2669,9.2277,9.2434,2234000.0
2010-08-06 09:30:00,11.71,11.87,11.66,11.86,2580300.0,9.1729,9.2982,9.1337,9.2904,2580300.0
2010-08-06 10:00:00,11.86,11.86,11.75,11.82,1740900.0,9.2904,9.2904,9.2042,9.2591,1740900.0
2010-08-06 10:30:00,11.82,11.83,11.66,11.68,1720900.0,9.2591,9.2669,9.1337,9.1494,1720900.0
2010-08-06 11:00:00,11.68,11.75,11.66,11.73,1024600.0,9.1494,9.2042,9.1337,9.1886,1024600.0
2010-08-06 11:30:00,11.74,11.79,11.72,11.76,923300.0,9.1964,9.2356,9.1807,9.2121,923300.0
2010-08-06 12:00:00,11.76,11.78,11.72,11.73,879500.0,9.2121,9.2277,9.1807,9.1886,879500.0
2010-08-06 12:30:00,11.72,11.78,11.72,11.77,447400.0,9.1807,9.2277,9.1807,9.2199,447400.0
2010-08-06 13:00:00,11.77,11.8,11.75,11.77,615200.0,9.2199,9.2434,9.2042,9.2199,615200.0
2010-08-06 13:30:00,11.77,11.8,11.76,11.77,590900.0,9.2199,9.2434,9.2121,9.2199,590900.0
2010-08-06 14:00:00,11.77,11.78,11.73,11.76,680300.0,9.2199,9.2277,9.1886,9.2121,680300.0
2010-08-06 14:30:00,11.76,11.83,11.73,11.79,1027800.0,9.2121,9.2669,9.1886,9.2356,1027800.0
2010-08-06 15:00:00,11.79,11.84,11.78,11.83,1030700.0,9.2356,9.2747,9.2277,9.2669,1030700.0
2010-08-06 15:30:00,11.82,11.87,11.8,11.84,2172100.0,9.2591,9.2982,9.2434,9.2747,2172100.0
2010-08-09 09:30:00,11.9,11.97,11.73,11.83,1248000.0,9.3217,9.3766,9.1886,9.2669,1248000.0
2010-08-09 10:00:00,11.82,11.89,11.81,11.82,934700.0,9.2591,9.3139,9.2512,9.2591,934700.0
2010-08-09 10:30:00,11.83,11.89,11.83,11.89,699900.0,9.2669,9.3139,9.2669,9.3139,699900.0
2010-08-09 11:00:00,11.88,11.9,11.86,11.88,638400.0,9.3061,9.3217,9.2904,9.3061,638400.0
2010-08-09 11:30:00,11.87,11.92,11.87,11.91,500500.0,9.2982,9.3374,9.2982,9.3296,500500.0
2010-08-09 12:00:00,11.91,11.94,11.9,11.9,385200.0,9.3296,9.3531,9.3217,9.3217,385200.0
2010-08-09 12:30:00,11.9,11.91,11.88,11.89,391100.0,9.3217,9.3296,9.3061,9.3139,391100.0
2010-08-09 13:00:00,11.89,11.9,11.88,11.89,120500.0,9.3139,9.3217,9.3061,9.3139,120500.0
2010-08-09 13:30:00,11.89,11.91,11.87,11.9,278600.0,9.3139,9.3296,9.2982,9.3217,278600.0
2010-08-09 14:00:00,11.9,11.91,11.89,11.89,200600.0,9.3217,9.3296,9.3139,9.3139,200600.0
2010-08-09 14:30:00,11.89,11.93,11.88,11.91,1446800.0,9.3139,9.3452,9.3061,9.3296,1446800.0
2010-08-09 15:00:00,11.91,11.91,11.86,11.86,470700.0,9.3296,9.3296,9.2904,9.2904,470700.0
2010-08-09 15:30:00,11.86,11.89,11.85,11.85,1207200.0,9.2904,9.3139,9.2826,9.2826,1207200.0
2010-08-10 09:30:00,11.76,11.81,11.5,11.55,3672900.0,9.2121,9.2512,9.0084,9.0476,3672900.0
2010-08-10 10:00:00,11.54,11.59,11.51,11.55,2164500.0,9.0397,9.0789,9.0162,9.0476,2164500.0
2010-08-10 10:30:00,11.55,11.55,11.51,11.51,1781200.0,9.0476,9.0476,9.0162,9.0162,1781200.0
2010-08-10 11:00:00,11.52,11.53,11.49,11.51,1468000.0,9.0241,9.0319,9.0006,9.0162,1468000.0
2010-08-10 11:30:00,11.52,11.52,11.48,11.48,1265000.0,9.0241,9.0241,8.9927,8.9927,1265000.0
2010-08-10 12:00:00,11.48,11.49,11.39,11.47,2413500.0,8.9927,9.0006,8.9222,8.9849,2413500.0
2010-08-10 12:30:00,11.48,11.48,11.44,11.46,591300.0,8.9927,8.9927,8.9614,8.9771,591300.0
2010-08-10 13:00:00,11.46,11.46,11.43,11.44,546800.0,8.9771,8.9771,8.9536,8.9614,546800.0
2010-08-10 13:30:00,11.43,11.49,11.43,11.48,816700.0,8.9536,9.0006,8.9536,8.9927,816700.0
2010-08-10 14:00:00,11.48,11.59,11.48,11.53,2166600.0,8.9927,9.0789,8.9927,9.0319,2166600.0
2010-08-10 14:30:00,11.53,11.65,11.53,11.58,3269300.0,9.0319,9.1259,9.0319,9.0711,3269300.0
2010-08-10 15:00:00,11.58,11.62,11.51,11.55,1448200.0,9.0711,9.1024,9.0162,9.0476,1448200.0
2010-08-10 15:30:00,11.55,11.62,11.53,11.55,2825000.0,9.0476,9.1024,9.0319,9.0476,2825000.0
2010-08-11 09:30:00,11.38,11.38,11.11,11.19,2880000.0,8.9144,8.9144,8.7029,8.7656,2880000.0
2010-08-11 10:00:00,11.19,11.22,11.15,11.2,3419300.0,8.7656,8.7891,8.7342,8.7734,3419300.0
2010-08-11 10:30:00,11.19,11.2,11.15,11.16,1124300.0,8.7656,8.7734,8.7342,8.7421,1124300.0
2010-08-11 11:00:00,11.16,11.18,11.15,11.17,1838700.0,8.7421,8.7577,8.7342,8.7499,1838700.0
2010-08-11 11:30:00,11.17,11.18,11.16,11.16,328900.0,8.7499,8.7577,8.7421,8.7421,328900.0
2010-08-11 12:00:00,11.16,11.23,11.16,11.17,1070700.0,8.7421,8.7969,8.7421,8.7499,1070700.0
2010-08-11 12:30:00,11.17,11.18,11.11,11.13,1015200.0,8.7499,8.7577,8.7029,8.7186,1015200.0
2010-08-11 13:00:00,11.14,11.2,11.13,11.18,598300.0,8.7264,8.7734,8.7186,8.7577,598300.0
2010-08-11 13:30:00,11.18,11.19,11.16,11.18,688300.0,8.7577,8.7656,8.7421,8.7577,688300.0
2010-08-11 14:00:00,11.19,11.23,11.17,11.21,1134300.0,8.7656,8.7969,8.7499,8.7812,1134300.0
2010-08-11 14:30:00,11.22,11.23,11.15,11.17,1143500.0,8.7891,8.7969,8.7342,8.7499,1143500.0
2010-08-11 15:00:00,11.18,11.21,11.16,11.18,974900.0,8.7577,8.7812,8.7421,8.7577,974900.0
2010-08-11 15:30:00,11.18,11.22,11.16,11.2,3118700.0,8.7577,8.7891,8.7421,8.7734,3118700.0
2010-08-12 09:30:00,11.0,11.09,10.94,11.07,4962700.0,8.6167,8.6872,8.5697,8.6716,4962700.0
2010-08-12 10:00:00,11.07,11.16,11.02,11.05,2714400.0,8.6716,8.7421,8.6324,8.6559,2714400.0
2010-08-12 10:30:00,11.05,11.15,11.05,11.14,2344800.0,8.6559,8.7342,8.6559,8.7264,2344800.0
2010-08-12 11:00:00,11.14,11.16,11.07,11.14,1451400.0,8.7264,8.7421,8.6716,8.7264,1451400.0
2010-08-12 11:30:00,11.14,11.22,11.13,11.19,2578300.0,8.7264,8.7891,8.7186,8.7656,2578300.0
2010-08-12 12:00:00,11.19,11.19,11.09,11.14,1081500.0,8.7656,8.7656,8.6872,8.7264,1081500.0
2010-08-12 12:30:00,11.14,11.17,11.13,11.16,919000.0,8.7264,8.7499,8.7186,8.7421,919000.0
2010-08-12 13:00:00,11.17,11.18,11.14,11.16,801800.0,8.7499,8.7577,8.7264,8.7421,801800.0
2010-08-12 13:30:00,11.15,11.16,11.14,11.16,990500.0,8.7342,8.7421,8.7264,8.7421,990500.0
2010-08-12 14:00:00,11.16,11.19,11.13,11.15,1050000.0,8.7421,8.7656,8.7186,8.7342,1050000.0
2010-08-12 14:30:00,11.14,11.15,11.09,11.1,2177700.0,8.7264,8.7342,8.6872,8.6951,2177700.0
2010-08-12 15:00:00,11.1,11.15,11.07,11.11,1963200.0,8.6951,8.7342,8.6716,8.7029,1963200.0
2010-08-12 15:30:00,11.11,11.17,11.11,11.16,3311700.0,8.7029,8.7499,8.7029,8.7421,3311700.0
2010-08-13 09:30:00,11.12,11.31,11.11,11.27,2599000.0,8.7107,8.8596,8.7029,8.8282,2599000.0
2010-08-13 10:00:00,11.27,11.27,11.19,11.22,1094600.0,8.8282,8.8282,8.7656,8.7891,1094600.0
2010-08-13 10:30:00,11.22,11.25,11.18,11.23,1201200.0,8.7891,8.8126,8.7577,8.7969,1201200.0
2010-08-13 11:00:00,11.23,11.28,11.22,11.26,1287200.0,8.7969,8.8361,8.7891,8.8204,1287200.0
2010-08-13 11:30:00,11.26,11.29,11.24,11.26,1026300.0,8.8204,8.8439,8.8047,8.8204,1026300.0
2010-08-13 12:00:00,11.27,11.33,11.27,11.33,424400.0,8.8282,8.8752,8.8282,8.8752,424400.0
2010-08-13 12:30:00,11.33,11.34,11.29,11.31,712600.0,8.8752,8.8831,8.8439,8.8596,712600.0
2010-08-13 13:00:00,11.3,11.32,11.28,11.3,812800.0,8.8517,8.8674,8.8361,8.8517,812800.0
2010-08-13 13:30:00,11.3,11.34,11.29,11.29,858100.0,8.8517,8.8831,8.8439,8.8439,858100.0
2010-08-13 14:00:00,11.29,11.3,11.27,11.28,720100.0,8.8439,8.8517,8.8282,8.8361,720100.0
2010-08-13 14:30:00,11.27,11.28,11.21,11.23,542900.0,8.8282,8.8361,8.7812,8.7969,542900.0
2010-08-13 15:00:00,11.23,11.25,11.21,11.23,818400.0,8.7969,8.8126,8.7812,8.7969,818400.0
2010-08-13 15:30:00,11.23,11.24,11.15,11.17,3097500.0,8.7969,8.8047,8.7342,8.7499,3097500.0
2010-08-16 09:30:00,11.11,11.29,11.03,11.28,2060200.0,8.7029,8.8439,8.6402,8.8361,2060200.0
2010-08-16 10:00:00,11.27,11.35,11.27,11.32,2124800.0,8.8282,8.8909,8.8282,8.8674,2124800.0
2010-08-16 10:30:00,11.33,11.37,11.28,11.29,1251400.0,8.8752,8.9066,8.8361,8.8439,1251400.0
2010-08-16 11:00:00,11.29,11.3,11.23,11.23,1722100.0,8.8439,8.8517,8.7969,8.7969,1722100.0
2010-08-16 11:30:00,11.23,11.29,11.23,11.26,1002800.0,8.7969,8.8439,8.7969,8.8204,1002800.0
2010-08-16 12:00:00,11.26,11.3,11.26,11.29,703800.0,8.8204,8.8517,8.8204,8.8439,703800.0
2010-08-16 12:30:00,11.3,11.3,11.19,11.2,1004900.0,8.8517,8.8517,8.7656,8.7734,1004900.0
2010-08-16 13:00:00,11.2,11.23,11.2,11.23,452500.0,8.7734,8.7969,8.7734,8.7969,452500.0
2010-08-16 13:30:00,11.22,11.23,11.21,11.22,385500.0,8.7891,8.7969,8.7812,8.7891,385500.0
2010-08-16 14:00:00,11.21,11.24,11.21,11.22,878200.0,8.7812,8.8047,8.7812,8.7891,878200.0
2010-08-16 14:30:00,11.22,11.23,11.18,11.18,984000.0,8.7891,8.7969,8.7577,8.7577,984000.0
2010-08-16 15:00:00,11.19,11.23,11.16,11.23,2866300.0,8.7656,8.7969,8.7421,8.7969,2866300.0
2010-08-16 15:30:00,11.23,11.25,11.2,11.21,2414400.0,8.7969,8.8126,8.7734,8.7812,2414400.0
2010-08-17 09:30:00,11.34,11.4,11.25,11.4,1847200.0,8.8831,8.9301,8.8126,8.9301,1847200.0
2010-08-17 10:00:00,11.39,11.43,11.36,11.39,1613100.0,8.9222,8.9536,8.8987,8.9222,1613100.0
2010-08-17 10:30:00,11.39,11.44,11.38,11.42,948500.0,8.9222,8.9614,8.9144,8.9457,948500.0
2010-08-17 11:00:00,11.42,11.46,11.38,11.43,902400.0,8.9457,8.9771,8.9144,8.9536,902400.0
2010-08-17 11:30:00,11.43,11.47,11.42,11.42,645000.0,8.9536,8.9849,8.9457,8.9457,645000.0
2010-08-17 12:00:00,11.42,11.42,11.38,11.39,425400.0,8.9457,8.9457,8.9144,8.9222,425400.0
2010-08-17 12:30:00,11.38,11.43,11.38,11.41,592900.0,8.9144,8.9536,8.9144,8.9379,592900.0
2010-08-17 13:00:00,11.41,11.46,11.41,11.43,670200.0,8.9379,8.9771,8.9379,8.9536,670200.0
2010-08-17 13:30:00,11.44,11.45,11.4,11.42,484600.0,8.9614,8.9692,8.9301,8.9457,484600.0
2010-08-17 14:00:00,11.42,11.44,11.4,11.43,1355000.0,8.9457,8.9614,8.9301,8.9536,1355000.0
2010-08-17 14:30:00,11.42,11.45,11.4,11.43,1026800.0,8.9457,8.9692,8.9301,8.9536,1026800.0
2010-08-17 15:00:00,11.42,11.44,11.39,11.44,1025900.0,8.9457,8.9614,8.9222,8.9614,1025900.0
2010-08-17 15:30:00,11.43,11.44,11.38,11.38,2867800.0,8.9536,8.9614,8.9144,8.9144,2867800.0
2010-08-18 09:30:00,11.35,11.42,11.28,11.42,1416400.0,8.8909,8.9457,8.8361,8.9457,1416400.0
2010-08-18 10:00:00,11.42,11.53,11.32,11.34,1123600.0,8.9457,9.0319,8.8674,8.8831,1123600.0
2010-08-18 10:30:00,11.34,11.4,11.3,11.34,636100.0,8.8831,8.9301,8.8517,8.8831,636100.0
2010-08-18 11:00:00,11.34,11.46,11.34,11.4,982400.0,8.8831,8.9771,8.8831,8.9301,982400.0
2010-08-18 11:30:00,11.41,11.45,11.4,11.44,405300.0,8.9379,8.9692,8.9301,8.9614,405300.0
2010-08-18 12:00:00,11.44,11.45,11.39,11.39,401900.0,8.9614,8.9692,8.9222,8.9222,401900.0
2010-08-18 12:30:00,11.4,11.44,11.39,11.43,336800.0,8.9301,8.9614,8.9222,8.9536,336800.0
2010-08-18 13:00:00,11.43,11.49,11.43,11.48,508700.0,8.9536,9.0006,8.9536,8.9927,508700.0
2010-08-18 13:30:00,11.48,11.51,11.44,11.47,957400.0,8.9927,9.0162,8.9614,8.9849,957400.0
2010-08-18 14:00:00,11.47,11.47,11.44,11.44,528500.0,8.9849,8.9849,8.9614,8.9614,528500.0
2010-08-18 14:30:00,11.45,11.45,11.42,11.42,488900.0,8.9692,8.9692,8.9457,8.9457,488900.0
2010-08-18 15:00:00,11.43,11.43,11.38,11.4,1590700.0,8.9536,8.9536,8.9144,8.9301,1590700.0
2010-08-18 15:30:00,11.4,11.43,11.39,11.39,1944600.0,8.9301,8.9536,8.9222,8.9222,1944600.0
2010-08-19 09:30:00,11.43,11.62,11.41,11.55,3498800.0,8.9536,9.1024,8.9379,9.0476,3498800.0
2010-08-19 10:00:00,11.54,11.54,11.33,11.35,2425200.0,9.0397,9.0397,8.8752,8.8909,2425200.0
2010-08-19 10:30:00,11.35,11.44,11.33,11.4,2972500.0,8.8909,8.9614,8.8752,8.9301,2972500.0
2010-08-19 11:00:00,11.41,11.47,11.35,11.4,1618900.0,8.9379,8.9849,8.8909,8.9301,1618900.0
2010-08-19 11:30:00,11.39,11.4,11.29,11.33,1289100.0,8.9222,8.9301,8.8439,8.8752,1289100.0
2010-08-19 12:00:00,11.34,11.37,11.31,11.31,1154100.0,8.8831,8.9066,8.8596,8.8596,1154100.0
2010-08-19 12:30:00,11.31,11.35,11.3,11.34,926200.0,8.8596,8.8909,8.8517,8.8831,926200.0
2010-08-19 13:00:00,11.35,11.4,11.34,11.34,585000.0,8.8909,8.9301,8.8831,8.8831,585000.0
2010-08-19 13:30:00,11.34,11.4,11.31,11.33,1032200.0,8.8831,8.9301,8.8596,8.8752,1032200.0
2010-08-19 14:00:00,11.33,11.41,11.32,11.4,1242000.0,8.8752,8.9379,8.8674,8.9301,1242000.0
2010-08-19 14:30:00,11.39,11.44,11.39,11.43,727900.0,8.9222,8.9614,8.9222,8.9536,727900.0
2010-08-19 15:00:00,11.44,11.45,11.4,11.4,1041200.0,8.9614,8.9692,8.9301,8.9301,1041200.0
2010-08-19 15:30:00,11.4,11.4,11.35,11.36,2164600.0,8.9301,8.9301,8.8909,8.8987,2164600.0
2010-08-20 09:30:00,11.25,11.41,11.24,11.39,2921400.0,8.8126,8.9379,8.8047,8.9222,2921400.0
2010-08-20 10:00:00,11.4,11.42,11.2,11.22,1785600.0,8.9301,8.9457,8.7734,8.7891,1785600.0
2010-08-20 10:30:00,11.23,11.25,11.2,11.22,1103100.0,8.7969,8.8126,8.7734,8.7891,1103100.0
2010-08-20 11:00:00,11.22,11.22,11.15,11.17,1775700.0,8.7891,8.7891,8.7342,8.7499,1775700.0
2010-08-20 11:30:00,11.17,11.21,11.15,11.17,946700.0,8.7499,8.7812,8.7342,8.7499,946700.0
2010-08-20 12:00:00,11.16,11.23,11.16,11.22,850600.0,8.7421,8.7969,8.7421,8.7891,850600.0
2010-08-20 12:30:00,11.22,11.23,11.19,11.22,670900.0,8.7891,8.7969,8.7656,8.7891,670900.0
2010-08-20 13:00:00,11.23,11.25,11.2,11.21,692600.0,8.7969,8.8126,8.7734,8.7812,692600.0
2010-08-20 13:30:00,11.22,11.23,11.19,11.2,661800.0,8.7891,8.7969,8.7656,8.7734,661800.0
2010-08-20 14:00:00,11.2,11.23,11.16,11.18,2102300.0,8.7734,8.7969,8.7421,8.7577,2102300.0
2010-08-20 14:30:00,11.18,11.21,11.12,11.15,4311400.0,8.7577,8.7812,8.7107,8.7342,4311400.0
2010-08-20 15:00:00,11.15,11.17,11.07,11.1,3915000.0,8.7342,8.7499,8.6716,8.6951,3915000.0
2010-08-20 15:30:00,11.1,11.13,11.08,11.08,4656700.0,8.6951,8.7186,8.6794,8.6794,4656700.0
2010-08-23 09:30:00,11.11,11.22,11.1,11.2,2623400.0,8.7583,8.845,8.7504,8.8293,2623400.0
2010-08-23 10:00:00,11.2,11.2,11.05,11.07,2606500.0,8.8293,8.8293,8.711,8.7268,2606500.0
2010-08-23 10:30:00,11.07,11.11,10.96,11.01,3282100.0,8.7268,8.7583,8.6401,8.6795,3282100.0
2010-08-23 11:00:00,11.02,11.03,10.96,11.0,1797100.0,8.6874,8.6953,8.6401,8.6716,1797100.0
2010-08-23 11:30:00,10.99,11.03,10.98,11.0,1328100.0,8.6637,8.6953,8.6558,8.6716,1328100.0
2010-08-23 12:00:00,11.0,11.04,10.99,11.0,966300.0,8.6716,8.7031,8.6637,8.6716,966300.0
2010-08-23 12:30:00,11.01,11.02,10.96,10.97,1171300.0,8.6795,8.6874,8.6401,8.648,1171300.0
2010-08-23 13:00:00,10.97,11.05,10.97,11.0,1469700.0,8.648,8.711,8.648,8.6716,1469700.0
2010-08-23 13:30:00,11.0,11.01,10.95,11.0,1062900.0,8.6716,8.6795,8.6322,8.6716,1062900.0
2010-08-23 14:00:00,11.0,11.04,10.99,11.02,769900.0,8.6716,8.7031,8.6637,8.6874,769900.0
2010-08-23 14:30:00,11.02,11.05,11.02,11.03,803600.0,8.6874,8.711,8.6874,8.6953,803600.0
2010-08-23 15:00:00,11.02,11.05,11.01,11.02,1750100.0,8.6874,8.711,8.6795,8.6874,1750100.0
2010-08-23 15:30:00,11.01,11.02,10.98,10.98,2591500.0,8.6795,8.6874,8.6558,8.6558,2591500.0
2010-08-24 09:30:00,10.82,10.9,10.76,10.82,3088000.0,8.5297,8.5928,8.4824,8.5297,3088000.0
2010-08-24 10:00:00,10.82,10.82,10.72,10.78,2952300.0,8.5297,8.5297,8.4509,8.4982,2952300.0
2010-08-24 10:30:00,10.77,10.84,10.74,10.82,2376500.0,8.4903,8.5455,8.4666,8.5297,2376500.0
2010-08-24 11:00:00,10.82,10.87,10.77,10.83,1958100.0,8.5297,8.5691,8.4903,8.5376,1958100.0
2010-08-24 11:30:00,10.82,10.89,10.82,10.82,1430800.0,8.5297,8.5849,8.5297,8.5297,1430800.0
2010-08-24 12:00:00,10.82,10.85,10.76,10.78,2009300.0,8.5297,8.5534,8.4824,8.4982,2009300.0
2010-08-24 12:30:00,10.78,10.79,10.75,10.77,1118400.0,8.4982,8.5061,8.4745,8.4903,1118400.0
2010-08-24 13:00:00,10.76,10.77,10.71,10.74,2734200.0,8.4824,8.4903,8.443,8.4666,2734200.0
2010-08-24 13:30:00,10.74,10.75,10.68,10.7,2463900.0,8.4666,8.4745,8.4193,8.4351,2463900.0
2010-08-24 14:00:00,10.69,10.72,10.67,10.68,2221800.0,8.4272,8.4509,8.4115,8.4193,2221800.0
2010-08-24 14:30:00,10.68,10.72,10.66,10.7,2552800.0,8.4193,8.4509,8.4036,8.4351,2552800.0
2010-08-24 15:00:00,10.7,10.71,10.63,10.67,3398300.0,8.4351,8.443,8.3799,8.4115,3398300.0
2010-08-24 15:30:00,10.68,10.68,10.59,10.6,6484800.0,8.4193,8.4193,8.3484,8.3563,6484800.0
2010-08-25 09:30:00,10.49,10.5,10.33,10.47,2890300.0,8.2696,8.2774,8.1434,8.2538,2890300.0
2010-08-25 10:00:00,10.47,10.6,10.43,10.55,4284800.0,8.2538,8.3563,8.2223,8.3169,4284800.0
2010-08-25 10:30:00,10.55,10.61,10.52,10.61,1932300.0,8.3169,8.3642,8.2932,8.3642,1932300.0
2010-08-25 11:00:00,10.61,10.71,10.59,10.69,2435300.0,8.3642,8.443,8.3484,8.4272,2435300.0
2010-08-25 11:30:00,10.7,10.71,10.66,10.67,2144300.0,8.4351,8.443,8.4036,8.4115,2144300.0
2010-08-25 12:00:00,10.68,10.7,10.65,10.66,806900.0,8.4193,8.4351,8.3957,8.4036,806900.0
2010-08-25 12:30:00,10.66,10.66,10.6,10.66,805200.0,8.4036,8.4036,8.3563,8.4036,805200.0
2010-08-25 13:00:00,10.65,10.69,10.63,10.63,1368400.0,8.3957,8.4272,8.3799,8.3799,1368400.0
2010-08-25 13:30:00,10.64,10.67,10.63,10.65,867300.0,8.3878,8.4115,8.3799,8.3957,867300.0
2010-08-25 14:00:00,10.66,10.72,10.65,10.68,1112000.0,8.4036,8.4509,8.3957,8.4193,1112000.0
2010-08-25 14:30:00,10.69,10.76,10.68,10.75,2256200.0,8.4272,8.4824,8.4193,8.4745,2256200.0
2010-08-25 15:00:00,10.75,10.77,10.67,10.69,3057600.0,8.4745,8.4903,8.4115,8.4272,3057600.0
2010-08-25 15:30:00,10.68,10.75,10.68,10.71,5967000.0,8.4193,8.4745,8.4193,8.443,5967000.0
2010-08-26 09:30:00,10.74,10.81,10.68,10.75,2370500.0,8.4666,8.5218,8.4193,8.4745,2370500.0
2010-08-26 10:00:00,10.75,10.8,10.7,10.72,2839300.0,8.4745,8.5139,8.4351,8.4509,2839300.0
2010-08-26 10:30:00,10.72,10.77,10.7,10.73,1522900.0,8.4509,8.4903,8.4351,8.4588,1522900.0
2010-08-26 11:00:00,10.72,10.74,10.67,10.73,1447500.0,8.4509,8.4666,8.4115,8.4588,1447500.0
2010-08-26 11:30:00,10.73,10.75,10.7,10.75,1697000.0,8.4588,8.4745,8.4351,8.4745,1697000.0
2010-08-26 12:00:00,10.75,10.78,10.72,10.77,912300.0,8.4745,8.4982,8.4509,8.4903,912300.0
2010-08-26 12:30:00,10.76,10.77,10.69,10.71,1397600.0,8.4824,8.4903,8.4272,8.443,1397600.0
2010-08-26 13:00:00,10.7,10.74,10.69,10.74,583600.0,8.4351,8.4666,8.4272,8.4666,583600.0
2010-08-26 13:30:00,10.73,10.75,10.64,10.66,1842300.0,8.4588,8.4745,8.3878,8.4036,1842300.0
2010-08-26 14:00:00,10.66,10.69,10.55,10.57,2073800.0,8.4036,8.4272,8.3169,8.3326,2073800.0
2010-08-26 14:30:00,10.57,10.6,10.52,10.54,1096600.0,8.3326,8.3563,8.2932,8.309,1096600.0
2010-08-26 15:00:00,10.54,10.57,10.51,10.54,2773500.0,8.309,8.3326,8.2853,8.309,2773500.0
2010-08-26 15:30:00,10.54,10.6,10.52,10.54,3409700.0,8.309,8.3563,8.2932,8.309,3409700.0
2010-08-27 09:30:00,10.58,10.65,10.39,10.41,2544700.0,8.3405,8.3957,8.1907,8.2065,2544700.0
2010-08-27 10:00:00,10.41,10.6,10.3,10.56,4297900.0,8.2065,8.3563,8.1198,8.3247,4297900.0
2010-08-27 10:30:00,10.56,10.61,10.53,10.56,2335200.0,8.3247,8.3642,8.3011,8.3247,2335200.0
2010-08-27 11:00:00,10.55,10.69,10.54,10.66,1484000.0,8.3169,8.4272,8.309,8.4036,1484000.0
2010-08-27 11:30:00,10.66,10.69,10.61,10.61,968900.0,8.4036,8.4272,8.3642,8.3642,968900.0
2010-08-27 12:00:00,10.62,10.71,10.6,10.67,1041000.0,8.372,8.443,8.3563,8.4115,1041000.0
2010-08-27 12:30:00,10.68,10.7,10.59,10.59,835600.0,8.4193,8.4351,8.3484,8.3484,835600.0
2010-08-27 13:00:00,10.6,10.64,10.57,10.64,823300.0,8.3563,8.3878,8.3326,8.3878,823300.0
2010-08-27 13:30:00,10.64,10.68,10.63,10.67,1044800.0,8.3878,8.4193,8.3799,8.4115,1044800.0
2010-08-27 14:00:00,10.67,10.76,10.66,10.74,2104300.0,8.4115,8.4824,8.4036,8.4666,2104300.0
2010-08-27 14:30:00,10.74,10.78,10.72,10.72,920000.0,8.4666,8.4982,8.4509,8.4509,920000.0
2010-08-27 15:00:00,10.72,10.74,10.68,10.74,1267700.0,8.4509,8.4666,8.4193,8.4666,1267700.0
2010-08-27 15:30:00,10.74,10.74,10.68,10.7,2339700.0,8.4666,8.4666,8.4193,8.4351,2339700.0
2010-08-30 09:30:00,10.65,10.73,10.62,10.7,2147000.0,8.3957,8.4588,8.372,8.4351,2147000.0
2010-08-30 10:00:00,10.71,10.74,10.58,10.58,1687000.0,8.443,8.4666,8.3405,8.3405,1687000.0
2010-08-30 10:30:00,10.58,10.63,10.56,10.6,1472600.0,8.3405,8.3799,8.3247,8.3563,1472600.0
2010-08-30 11:00:00,10.6,10.61,10.56,10.59,1416100.0,8.3563,8.3642,8.3247,8.3484,1416100.0
2010-08-30 11:30:00,10.6,10.6,10.51,10.53,1125300.0,8.3563,8.3563,8.2853,8.3011,1125300.0
2010-08-30 12:00:00,10.53,10.54,10.47,10.48,936500.0,8.3011,8.309,8.2538,8.2617,936500.0
2010-08-30 12:30:00,10.48,10.52,10.47,10.49,800700.0,8.2617,8.2932,8.2538,8.2696,800700.0
2010-08-30 13:00:00,10.49,10.55,10.49,10.49,1130300.0,8.2696,8.3169,8.2696,8.2696,1130300.0
2010-08-30 13:30:00,10.5,10.53,10.49,10.51,573300.0,8.2774,8.3011,8.2696,8.2853,573300.0
2010-08-30 14:00:00,10.52,10.55,10.5,10.55,728000.0,8.2932,8.3169,8.2774,8.3169,728000.0
2010-08-30 14:30:00,10.55,10.57,10.52,10.55,771900.0,8.3169,8.3326,8.2932,8.3169,771900.0
2010-08-30 15:00:00,10.55,10.57,10.48,10.51,883300.0,8.3169,8.3326,8.2617,8.2853,883300.0
2010-08-30 15:30:00,10.51,10.53,10.47,10.47,1856100.0,8.2853,8.3011,8.2538,8.2538,1856100.0
2010-08-31 09:30:00,10.39,10.54,10.35,10.51,2176700.0,8.1907,8.309,8.1592,8.2853,2176700.0
2010-08-31 10:00:00,10.51,10.59,10.51,10.56,2447200.0,8.2853,8.3484,8.2853,8.3247,2447200.0
2010-08-31 10:30:00,10.57,10.6,10.49,10.54,1606300.0,8.3326,8.3563,8.2696,8.309,1606300.0
2010-08-31 11:00:00,10.53,10.55,10.43,10.45,1559200.0,8.3011,8.3169,8.2223,8.238,1559200.0
2010-08-31 11:30:00,10.45,10.5,10.44,10.45,1386000.0,8.238,8.2774,8.2301,8.238,1386000.0
2010-08-31 12:00:00,10.46,10.48,10.44,10.45,1073400.0,8.2459,8.2617,8.2301,8.238,1073400.0
2010-08-31 12:30:00,10.45,10.47,10.39,10.39,1227800.0,8.238,8.2538,8.1907,8.1907,1227800.0
2010-08-31 13:00:00,10.39,10.44,10.38,10.44,1129400.0,8.1907,8.2301,8.1828,8.2301,1129400.0
2010-08-31 13:30:00,10.44,10.46,10.41,10.42,902400.0,8.2301,8.2459,8.2065,8.2144,902400.0
2010-08-31 14:00:00,10.42,10.46,10.35,10.35,1355000.0,8.2144,8.2459,8.1592,8.1592,1355000.0
2010-08-31 14:30:00,10.36,10.36,10.28,10.32,1309300.0,8.1671,8.1671,8.104,8.1355,1309300.0
2010-08-31 15:00:00,10.31,10.33,10.27,10.31,1815000.0,8.1277,8.1434,8.0961,8.1277,1815000.0
2010-08-31 15:30:00,10.31,10.39,10.3,10.39,5316600.0,8.1277,8.1907,8.1198,8.1907,5316600.0
2010-09-01 09:30:00,10.51,10.75,10.5,10.74,3375400.0,8.2853,8.4745,8.2774,8.4666,3375400.0
2010-09-01 10:00:00,10.73,10.9,10.73,10.88,4663800.0,8.4588,8.5928,8.4588,8.577,4663800.0
2010-09-01 10:30:00,10.88,10.9,10.82,10.85,2546100.0,8.577,8.5928,8.5297,8.5534,2546100.0
2010-09-01 11:00:00,10.85,10.88,10.84,10.84,2371500.0,8.5534,8.577,8.5455,8.5455,2371500.0
2010-09-01 11:30:00,10.84,10.87,10.81,10.81,1354900.0,8.5455,8.5691,8.5218,8.5218,1354900.0
2010-09-01 12:00:00,10.81,10.82,10.68,10.69,1804200.0,8.5218,8.5297,8.4193,8.4272,1804200.0
2010-09-01 12:30:00,10.7,10.7,10.65,10.66,1372300.0,8.4351,8.4351,8.3957,8.4036,1372300.0
2010-09-01 13:00:00,10.66,10.66,10.63,10.64,958100.0,8.4036,8.4036,8.3799,8.3878,958100.0
2010-09-01 13:30:00,10.64,10.65,10.59,10.6,1125500.0,8.3878,8.3957,8.3484,8.3563,1125500.0
2010-09-01 14:00:00,10.6,10.65,10.59,10.6,1130300.0,8.3563,8.3957,8.3484,8.3563,1130300.0
2010-09-01 14:30:00,10.6,10.62,10.57,10.6,1542100.0,8.3563,8.372,8.3326,8.3563,1542100.0
2010-09-01 15:00:00,10.6,10.66,10.6,10.65,1795100.0,8.3563,8.4036,8.3563,8.3957,1795100.0
2010-09-01 15:30:00,10.64,10.72,10.64,10.72,5185300.0,8.3878,8.4509,8.3878,8.4509,5185300.0
2010-09-02 09:30:00,10.67,10.72,10.59,10.7,2163000.0,8.4115,8.4509,8.3484,8.4351,2163000.0
2010-09-02 10:00:00,10.7,10.73,10.63,10.7,1844100.0,8.4351,8.4588,8.3799,8.4351,1844100.0
2010-09-02 10:30:00,10.7,10.74,10.66,10.73,1545700.0,8.4351,8.4666,8.4036,8.4588,1545700.0
2010-09-02 11:00:00,10.73,10.76,10.7,10.71,1158400.0,8.4588,8.4824,8.4351,8.443,1158400.0
2010-09-02 11:30:00,10.72,10.81,10.71,10.76,1618400.0,8.4509,8.5218,8.443,8.4824,1618400.0
2010-09-02 12:00:00,10.76,10.8,10.75,10.75,1187300.0,8.4824,8.5139,8.4745,8.4745,1187300.0
2010-09-02 12:30:00,10.76,10.76,10.67,10.69,874500.0,8.4824,8.4824,8.4115,8.4272,874500.0
2010-09-02 13:00:00,10.69,10.72,10.67,10.69,723300.0,8.4272,8.4509,8.4115,8.4272,723300.0
2010-09-02 13:30:00,10.7,10.74,10.69,10.71,921300.0,8.4351,8.4666,8.4272,8.443,921300.0
2010-09-02 14:00:00,10.72,10.76,10.71,10.72,1119500.0,8.4509,8.4824,8.443,8.4509,1119500.0
2010-09-02 14:30:00,10.72,10.74,10.72,10.73,468900.0,8.4509,8.4666,8.4509,8.4588,468900.0
2010-09-02 15:00:00,10.73,10.8,10.72,10.78,1301300.0,8.4588,8.5139,8.4509,8.4982,1301300.0
2010-09-02 15:30:00,10.78,10.81,10.78,10.79,3680900.0,8.4982,8.5218,8.4982,8.5061,3680900.0
2010-09-03 09:30:00,11.01,11.1,10.96,11.01,2147800.0,8.6795,8.7504,8.6401,8.6795,2147800.0
2010-09-03 10:00:00,11.0,11.01,10.85,10.85,1777900.0,8.6716,8.6795,8.5534,8.5534,1777900.0
2010-09-03 10:30:00,10.85,10.87,10.79,10.86,1231000.0,8.5534,8.5691,8.5061,8.5612,1231000.0
2010-09-03 11:00:00,10.86,10.93,10.85,10.9,1752400.0,8.5612,8.6164,8.5534,8.5928,1752400.0
2010-09-03 11:30:00,10.9,10.92,10.86,10.92,1030500.0,8.5928,8.6085,8.5612,8.6085,1030500.0
2010-09-03 12:00:00,10.92,10.93,10.87,10.88,620600.0,8.6085,8.6164,8.5691,8.577,620600.0
2010-09-03 12:30:00,10.87,10.95,10.86,10.94,1409000.0,8.5691,8.6322,8.5612,8.6243,1409000.0
2010-09-03 13:00:00,10.94,10.97,10.93,10.94,704000.0,8.6243,8.648,8.6164,8.6243,704000.0
2010-09-03 13:30:00,10.94,11.01,10.91,10.99,687600.0,8.6243,8.6795,8.6007,8.6637,687600.0
2010-09-03 14:00:00,10.99,11.0,10.95,10.98,689400.0,8.6637,8.6716,8.6322,8.6558,689400.0
2010-09-03 14:30:00,10.99,11.01,10.94,10.94,659400.0,8.6637,8.6795,8.6243,8.6243,659400.0
2010-09-03 15:00:00,10.94,10.97,10.94,10.96,860400.0,8.6243,8.648,8.6243,8.6401,860400.0
2010-09-03 15:30:00,10.96,11.0,10.93,10.99,2483400.0,8.6401,8.6716,8.6164,8.6637,2483400.0
2010-09-07 09:30:00,10.91,10.95,10.83,10.86,2367900.0,8.6007,8.6322,8.5376,8.5612,2367900.0
2010-09-07 10:00:00,10.86,10.88,10.82,10.88,1769800.0,8.5612,8.577,8.5297,8.577,1769800.0
2010-09-07 10:30:00,10.88,10.88,10.82,10.84,1579500.0,8.577,8.577,8.5297,8.5455,1579500.0
2010-09-07 11:00:00,10.85,10.85,10.74,10.75,2149000.0,8.5534,8.5534,8.4666,8.4745,2149000.0
2010-09-07 11:30:00,10.76,10.77,10.72,10.76,1219300.0,8.4824,8.4903,8.4509,8.4824,1219300.0
2010-09-07 12:00:00,10.77,10.77,10.74,10.74,1103400.0,8.4903,8.4903,8.4666,8.4666,1103400.0
2010-09-07 12:30:00,10.75,10.8,10.73,10.76,2087300.0,8.4745,8.5139,8.4588,8.4824,2087300.0
2010-09-07 13:00:00,10.76,10.79,10.72,10.77,2154300.0,8.4824,8.5061,8.4509,8.4903,2154300.0
2010-09-07 13:30:00,10.77,10.79,10.73,10.78,1435700.0,8.4903,8.5061,8.4588,8.4982,1435700.0
2010-09-07 14:00:00,10.79,10.81,10.76,10.79,1201700.0,8.5061,8.5218,8.4824,8.5061,1201700.0
2010-09-07 14:30:00,10.78,10.79,10.73,10.73,932100.0,8.4982,8.5061,8.4588,8.4588,932100.0
2010-09-07 15:00:00,10.74,10.77,10.73,10.76,1422500.0,8.4666,8.4903,8.4588,8.4824,1422500.0
2010-09-07 15:30:00,10.76,10.83,10.73,10.82,4646300.0,8.4824,8.5376,8.4588,8.5297,4646300.0
2010-09-08 09:30:00,10.88,10.89,10.58,10.59,3137100.0,8.577,8.5849,8.3405,8.3484,3137100.0
2010-09-08 10:00:00,10.6,10.62,10.53,10.57,3976500.0,8.3563,8.372,8.3011,8.3326,3976500.0
2010-09-08 10:30:00,10.57,10.63,10.56,10.56,2028700.0,8.3326,8.3799,8.3247,8.3247,2028700.0
2010-09-08 11:00:00,10.57,10.61,10.55,10.6,2467000.0,8.3326,8.3642,8.3169,8.3563,2467000.0
2010-09-08 11:30:00,10.59,10.61,10.57,10.59,1689600.0,8.3484,8.3642,8.3326,8.3484,1689600.0
2010-09-08 12:00:00,10.58,10.6,10.57,10.58,608300.0,8.3405,8.3563,8.3326,8.3405,608300.0
2010-09-08 12:30:00,10.58,10.64,10.57,10.58,1602000.0,8.3405,8.3878,8.3326,8.3405,1602000.0
2010-09-08 13:00:00,10.59,10.59,10.53,10.54,1957100.0,8.3484,8.3484,8.3011,8.309,1957100.0
2010-09-08 13:30:00,10.55,10.56,10.5,10.51,1412400.0,8.3169,8.3247,8.2774,8.2853,1412400.0
2010-09-08 14:00:00,10.52,10.57,10.47,10.55,2165100.0,8.2932,8.3326,8.2538,8.3169,2165100.0
2010-09-08 14:30:00,10.55,10.58,10.53,10.55,1485000.0,8.3169,8.3405,8.3011,8.3169,1485000.0
2010-09-08 15:00:00,10.55,10.6,10.54,10.56,2024800.0,8.3169,8.3563,8.309,8.3247,2024800.0
2010-09-08 15:30:00,10.56,10.59,10.54,10.58,3313500.0,8.3247,8.3484,8.309,8.3405,3313500.0
2010-09-09 09:30:00,10.71,10.75,10.61,10.72,2763600.0,8.443,8.4745,8.3642,8.4509,2763600.0
2010-09-09 10:00:00,10.73,10.79,10.7,10.77,1596400.0,8.4588,8.5061,8.4351,8.4903,1596400.0
2010-09-09 10:30:00,10.77,10.8,10.73,10.74,1743200.0,8.4903,8.5139,8.4588,8.4666,1743200.0
2010-09-09 11:00:00,10.75,10.82,10.74,10.82,734800.0,8.4745,8.5297,8.4666,8.5297,734800.0
2010-09-09 11:30:00,10.81,10.93,10.8,10.91,2819900.0,8.5218,8.6164,8.5139,8.6007,2819900.0
2010-09-09 12:00:00,10.91,10.93,10.89,10.93,1053800.0,8.6007,8.6164,8.5849,8.6164,1053800.0
2010-09-09 12:30:00,10.93,10.96,10.91,10.91,1647300.0,8.6164,8.6401,8.6007,8.6007,1647300.0
2010-09-09 13:00:00,10.91,10.92,10.84,10.84,1331300.0,8.6007,8.6085,8.5455,8.5455,1331300.0
2010-09-09 13:30:00,10.85,10.87,10.79,10.79,1614600.0,8.5534,8.5691,8.5061,8.5061,1614600.0
2010-09-09 14:00:00,10.79,10.86,10.78,10.81,1344500.0,8.5061,8.5612,8.4982,8.5218,1344500.0
2010-09-09 14:30:00,10.81,10.84,10.8,10.83,1083000.0,8.5218,8.5455,8.5139,8.5376,1083000.0
2010-09-09 15:00:00,10.83,10.86,10.8,10.81,2011800.0,8.5376,8.5612,8.5139,8.5218,2011800.0
2010-09-09 15:30:00,10.81,10.82,10.77,10.77,2918300.0,8.5218,8.5297,8.4903,8.4903,2918300.0
2010-09-10 09:30:00,10.77,10.91,10.75,10.84,4192800.0,8.4903,8.6007,8.4745,8.5455,4192800.0
2010-09-10 10:00:00,10.83,10.84,10.8,10.8,2028600.0,8.5376,8.5455,8.5139,8.5139,2028600.0
2010-09-10 10:30:00,10.8,10.81,10.7,10.73,2503400.0,8.5139,8.5218,8.4351,8.4588,2503400.0
2010-09-10 11:00:00,10.73,10.74,10.63,10.65,1332800.0,8.4588,8.4666,8.3799,8.3957,1332800.0
2010-09-10 11:30:00,10.66,10.66,10.56,10.59,1166000.0,8.4036,8.4036,8.3247,8.3484,1166000.0
2010-09-10 12:00:00,10.59,10.59,10.55,10.57,932600.0,8.3484,8.3484,8.3169,8.3326,932600.0
2010-09-10 12:30:00,10.58,10.65,10.54,10.61,1635300.0,8.3405,8.3957,8.309,8.3642,1635300.0
2010-09-10 13:00:00,10.61,10.65,10.59,10.63,512800.0,8.3642,8.3957,8.3484,8.3799,512800.0
2010-09-10 13:30:00,10.64,10.66,10.62,10.64,751600.0,8.3878,8.4036,8.372,8.3878,751600.0
2010-09-10 14:00:00,10.64,10.68,10.63,10.68,980700.0,8.3878,8.4193,8.3799,8.4193,980700.0
2010-09-10 14:30:00,10.67,10.68,10.62,10.65,1394200.0,8.4115,8.4193,8.372,8.3957,1394200.0
2010-09-10 15:00:00,10.65,10.7,10.61,10.68,2289500.0,8.3957,8.4351,8.3642,8.4193,2289500.0
2010-09-10 15:30:00,10.69,10.7,10.64,10.68,2589000.0,8.4272,8.4351,8.3878,8.4193,2589000.0
2010-09-13 09:30:00,10.76,10.86,10.74,10.8,3299900.0,8.4824,8.5612,8.4666,8.5139,3299900.0
2010-09-13 10:00:00,10.8,10.87,10.79,10.81,1947000.0,8.5139,8.5691,8.5061,8.5218,1947000.0
2010-09-13 10:30:00,10.81,10.83,10.79,10.82,1742900.0,8.5218,8.5376,8.5061,8.5297,1742900.0
2010-09-13 11:00:00,10.82,10.87,10.81,10.83,1781400.0,8.5297,8.5691,8.5218,8.5376,1781400.0
2010-09-13 11:30:00,10.84,10.84,10.78,10.78,1024900.0,8.5455,8.5455,8.4982,8.4982,1024900.0
2010-09-13 12:00:00,10.78,10.8,10.73,10.74,1173800.0,8.4982,8.5139,8.4588,8.4666,1173800.0
2010-09-13 12:30:00,10.74,10.76,10.71,10.76,1012300.0,8.4666,8.4824,8.443,8.4824,1012300.0
2010-09-13 13:00:00,10.76,10.81,10.75,10.8,1050900.0,8.4824,8.5218,8.4745,8.5139,1050900.0
2010-09-13 13:30:00,10.8,10.82,10.77,10.77,1397000.0,8.5139,8.5297,8.4903,8.4903,1397000.0
2010-09-13 14:00:00,10.77,10.81,10.77,10.8,921300.0,8.4903,8.5218,8.4903,8.5139,921300.0
2010-09-13 14:30:00,10.79,10.8,10.76,10.77,725300.0,8.5061,8.5139,8.4824,8.4903,725300.0
2010-09-13 15:00:00,10.77,10.78,10.75,10.77,1255800.0,8.4903,8.4982,8.4745,8.4903,1255800.0
2010-09-13 15:30:00,10.77,10.81,10.76,10.78,3851500.0,8.4903,8.5218,8.4824,8.4982,3851500.0
2010-09-14 09:30:00,10.79,10.88,10.72,10.87,2280600.0,8.5061,8.577,8.4509,8.5691,2280600.0
2010-09-14 10:00:00,10.87,10.99,10.84,10.99,2284500.0,8.5691,8.6637,8.5455,8.6637,2284500.0
2010-09-14 10:30:00,10.99,11.12,10.98,11.11,2376600.0,8.6637,8.7662,8.6558,8.7583,2376600.0
2010-09-14 11:00:00,11.11,11.19,11.11,11.14,2849800.0,8.7583,8.8214,8.7583,8.782,2849800.0
2010-09-14 11:30:00,11.14,11.17,11.12,11.16,1459200.0,8.782,8.8056,8.7662,8.7977,1459200.0
2010-09-14 12:00:00,11.16,11.18,11.12,11.17,863700.0,8.7977,8.8135,8.7662,8.8056,863700.0
2010-09-14 12:30:00,11.17,11.17,11.08,11.15,1323800.0,8.8056,8.8056,8.7347,8.7899,1323800.0
2010-09-14 13:00:00,11.15,11.15,11.07,11.1,1102300.0,8.7899,8.7899,8.7268,8.7504,1102300.0
2010-09-14 13:30:00,11.09,11.11,11.01,11.06,1540200.0,8.7426,8.7583,8.6795,8.7189,1540200.0
2010-09-14 14:00:00,11.07,11.12,11.04,11.08,1834700.0,8.7268,8.7662,8.7031,8.7347,1834700.0
2010-09-14 14:30:00,11.09,11.17,11.06,11.15,1115100.0,8.7426,8.8056,8.7189,8.7899,1115100.0
2010-09-14 15:00:00,11.15,11.17,11.13,11.15,1143100.0,8.7899,8.8056,8.7741,8.7899,1143100.0
2010-09-14 15:30:00,11.14,11.18,11.09,11.11,3964700.0,8.782,8.8135,8.7426,8.7583,3964700.0
2010-09-15 09:30:00,11.06,11.07,10.91,11.02,3234200.0,8.7189,8.7268,8.6007,8.6874,3234200.0
2010-09-15 10:00:00,11.01,11.05,10.98,10.98,1708800.0,8.6795,8.711,8.6558,8.6558,1708800.0
2010-09-15 10:30:00,10.99,11.0,10.92,10.94,2367300.0,8.6637,8.6716,8.6085,8.6243,2367300.0
2010-09-15 11:00:00,10.94,10.96,10.86,10.9,1741500.0,8.6243,8.6401,8.5612,8.5928,1741500.0
2010-09-15 11:30:00,10.9,10.97,10.88,10.96,1241700.0,8.5928,8.648,8.577,8.6401,1241700.0
2010-09-15 12:00:00,10.95,10.99,10.95,10.97,557200.0,8.6322,8.6637,8.6322,8.648,557200.0
2010-09-15 12:30:00,10.98,11.01,10.97,11.01,698100.0,8.6558,8.6795,8.648,8.6795,698100.0
2010-09-15 13:00:00,11.01,11.04,10.99,11.01,767200.0,8.6795,8.7031,8.6637,8.6795,767200.0
2010-09-15 13:30:00,11.01,11.03,10.95,11.02,805300.0,8.6795,8.6953,8.6322,8.6874,805300.0
2010-09-15 14:00:00,11.02,11.03,11.0,11.0,551100.0,8.6874,8.6953,8.6716,8.6716,551100.0
2010-09-15 14:30:00,11.0,11.05,10.98,11.01,775100.0,8.6716,8.711,8.6558,8.6795,775100.0
2010-09-15 15:00:00,11.02,11.09,11.0,11.06,1246400.0,8.6874,8.7426,8.6716,8.7189,1246400.0
2010-09-15 15:30:00,11.07,11.08,11.03,11.05,2161000.0,8.7268,8.7347,8.6953,8.711,2161000.0
2010-09-16 09:30:00,11.02,11.14,10.95,11.07,2295400.0,8.6874,8.782,8.6322,8.7268,2295400.0
2010-09-16 10:00:00,11.09,11.13,11.02,11.05,1703500.0,8.7426,8.7741,8.6874,8.711,1703500.0
2010-09-16 10:30:00,11.05,11.06,10.98,11.02,1297900.0,8.711,8.7189,8.6558,8.6874,1297900.0
2010-09-16 11:00:00,11.02,11.04,10.97,10.99,801700.0,8.6874,8.7031,8.648,8.6637,801700.0
2010-09-16 11:30:00,10.98,10.99,10.89,10.89,1219400.0,8.6558,8.6637,8.5849,8.5849,1219400.0
2010-09-16 12:00:00,10.89,10.91,10.86,10.9,1430000.0,8.5849,8.6007,8.5612,8.5928,1430000.0
2010-09-16 12:30:00,10.9,10.96,10.9,10.94,778100.0,8.5928,8.6401,8.5928,8.6243,778100.0
2010-09-16 13:00:00,10.95,10.95,10.88,10.9,795200.0,8.6322,8.6322,8.577,8.5928,795200.0
2010-09-16 13:30:00,10.9,10.94,10.87,10.93,1172700.0,8.5928,8.6243,8.5691,8.6164,1172700.0
2010-09-16 14:00:00,10.92,10.96,10.92,10.96,874200.0,8.6085,8.6401,8.6085,8.6401,874200.0
2010-09-16 14:30:00,10.96,10.97,10.91,10.96,1299000.0,8.6401,8.648,8.6007,8.6401,1299000.0
2010-09-16 15:00:00,10.96,11.04,10.95,11.04,1595200.0,8.6401,8.7031,8.6322,8.7031,1595200.0
2010-09-16 15:30:00,11.03,11.08,11.03,11.08,3513500.0,8.6953,8.7347,8.6953,8.7347,3513500.0
2010-09-17 09:30:00,11.14,11.15,10.93,10.96,4756800.0,8.782,8.7899,8.6164,8.6401,4756800.0
2010-09-17 10:00:00,10.96,10.98,10.89,10.96,2648300.0,8.6401,8.6558,8.5849,8.6401,2648300.0
2010-09-17 10:30:00,10.96,10.98,10.9,10.92,1734000.0,8.6401,8.6558,8.5928,8.6085,1734000.0
2010-09-17 11:00:00,10.92,11.05,10.91,10.93,2465500.0,8.6085,8.711,8.6007,8.6164,2465500.0
2010-09-17 11:30:00,10.93,10.95,10.88,10.9,1691700.0,8.6164,8.6322,8.577,8.5928,1691700.0
2010-09-17 12:00:00,10.9,10.96,10.89,10.95,614700.0,8.5928,8.6401,8.5849,8.6322,614700.0
2010-09-17 12:30:00,10.95,10.96,10.92,10.95,874000.0,8.6322,8.6401,8.6085,8.6322,874000.0
2010-09-17 13:00:00,10.94,10.98,10.92,10.95,825200.0,8.6243,8.6558,8.6085,8.6322,825200.0
2010-09-17 13:30:00,10.95,10.99,10.94,10.98,707000.0,8.6322,8.6637,8.6243,8.6558,707000.0
2010-09-17 14:00:00,10.97,11.01,10.94,11.0,938400.0,8.648,8.6795,8.6243,8.6716,938400.0
2010-09-17 14:30:00,10.99,11.03,10.98,11.02,746500.0,8.6637,8.6953,8.6558,8.6874,746500.0
2010-09-17 15:00:00,11.02,11.03,10.98,10.98,776000.0,8.6874,8.6953,8.6558,8.6558,776000.0
2010-09-17 15:30:00,10.99,11.04,10.98,11.04,2554900.0,8.6637,8.7031,8.6558,8.7031,2554900.0
2010-09-20 09:30:00,11.05,11.08,10.9,11.04,2452900.0,8.711,8.7347,8.5928,8.7031,2452900.0
2010-09-20 10:00:00,11.04,11.19,11.01,11.1,2096000.0,8.7031,8.8214,8.6795,8.7504,2096000.0
2010-09-20 10:30:00,11.1,11.14,11.05,11.1,1425900.0,8.7504,8.782,8.711,8.7504,1425900.0
2010-09-20 11:00:00,11.1,11.14,11.06,11.1,935700.0,8.7504,8.782,8.7189,8.7504,935700.0
2010-09-20 11:30:00,11.1,11.12,11.01,11.06,1273600.0,8.7504,8.7662,8.6795,8.7189,1273600.0
2010-09-20 12:00:00,11.06,11.08,11.03,11.04,822000.0,8.7189,8.7347,8.6953,8.7031,822000.0
2010-09-20 12:30:00,11.03,11.1,11.03,11.08,859100.0,8.6953,8.7504,8.6953,8.7347,859100.0
2010-09-20 13:00:00,11.08,11.09,11.02,11.06,780700.0,8.7347,8.7426,8.6874,8.7189,780700.0
2010-09-20 13:30:00,11.06,11.11,11.04,11.11,828100.0,8.7189,8.7583,8.7031,8.7583,828100.0
2010-09-20 14:00:00,11.11,11.15,11.08,11.11,1063400.0,8.7583,8.7899,8.7347,8.7583,1063400.0
2010-09-20 14:30:00,11.12,11.19,11.11,11.19,1302900.0,8.7662,8.8214,8.7583,8.8214,1302900.0
2010-09-20 15:00:00,11.19,11.19,11.14,11.16,1324400.0,8.8214,8.8214,8.782,8.7977,1324400.0
2010-09-20 15:30:00,11.16,11.2,11.15,11.17,2595700.0,8.7977,8.8293,8.7899,8.8056,2595700.0
2010-09-21 09:30:00,11.2,11.25,11.14,11.2,2298600.0,8.8293,8.8687,8.782,8.8293,2298600.0
2010-09-21 10:00:00,11.2,11.24,11.17,11.19,2267400.0,8.8293,8.8608,8.8056,8.8214,2267400.0
2010-09-21 10:30:00,11.2,11.24,11.16,11.19,1668800.0,8.8293,8.8608,8.7977,8.8214,1668800.0
2010-09-21 11:00:00,11.19,11.23,11.17,11.18,926600.0,8.8214,8.8529,8.8056,8.8135,926600.0
2010-09-21 11:30:00,11.18,11.19,11.13,11.19,1072900.0,8.8135,8.8214,8.7741,8.8214,1072900.0
2010-09-21 12:00:00,11.19,11.23,11.18,11.2,888500.0,8.8214,8.8529,8.8135,8.8293,888500.0
2010-09-21 12:30:00,11.19,11.24,11.18,11.22,860000.0,8.8214,8.8608,8.8135,8.845,860000.0
2010-09-21 13:00:00,11.22,11.24,11.18,11.22,1192300.0,8.845,8.8608,8.8135,8.845,1192300.0
2010-09-21 13:30:00,11.22,11.25,11.2,11.23,865400.0,8.845,8.8687,8.8293,8.8529,865400.0
2010-09-21 14:00:00,11.23,11.27,11.17,11.24,2764800.0,8.8529,8.8845,8.8056,8.8608,2764800.0
2010-09-21 14:30:00,11.24,11.33,11.21,11.27,3320400.0,8.8608,8.9318,8.8372,8.8845,3320400.0
2010-09-21 15:00:00,11.28,11.29,11.21,11.23,2040500.0,8.8923,8.9002,8.8372,8.8529,2040500.0
2010-09-21 15:30:00,11.23,11.28,11.18,11.26,5549000.0,8.8529,8.8923,8.8135,8.8766,5549000.0
2010-09-22 09:30:00,11.19,11.32,11.15,11.24,2581800.0,8.8214,8.9239,8.7899,8.8608,2581800.0
2010-09-22 10:00:00,11.24,11.25,11.15,11.17,2471300.0,8.8608,8.8687,8.7899,8.8056,2471300.0
2010-09-22 10:30:00,11.16,11.18,11.13,11.17,1538400.0,8.7977,8.8135,8.7741,8.8056,1538400.0
2010-09-22 11:00:00,11.17,11.2,11.1,11.13,1497300.0,8.8056,8.8293,8.7504,8.7741,1497300.0
2010-09-22 11:30:00,11.13,11.17,11.1,11.16,1021800.0,8.7741,8.8056,8.7504,8.7977,1021800.0
2010-09-22 12:00:00,11.15,11.19,11.14,11.18,1256100.0,8.7899,8.8214,8.782,8.8135,1256100.0
2010-09-22 12:30:00,11.18,11.18,11.14,11.15,786800.0,8.8135,8.8135,8.782,8.7899,786800.0
2010-09-22 13:00:00,11.15,11.15,11.1,11.13,562500.0,8.7899,8.7899,8.7504,8.7741,562500.0
2010-09-22 13:30:00,11.12,11.16,11.12,11.14,765000.0,8.7662,8.7977,8.7662,8.782,765000.0
2010-09-22 14:00:00,11.14,11.15,11.07,11.1,1786200.0,8.782,8.7899,8.7268,8.7504,1786200.0
2010-09-22 14:30:00,11.11,11.19,11.1,11.17,884000.0,8.7583,8.8214,8.7504,8.8056,884000.0
2010-09-22 15:00:00,11.17,11.18,11.11,11.13,1009700.0,8.8056,8.8135,8.7583,8.7741,1009700.0
2010-09-22 15:30:00,11.13,11.18,11.13,11.16,1762800.0,8.7741,8.8135,8.7741,8.7977,1762800.0
2010-09-23 09:30:00,11.05,11.22,10.99,11.15,2170900.0,8.711,8.845,8.6637,8.7899,2170900.0
2010-09-23 10:00:00,11.16,11.26,11.15,11.24,1611300.0,8.7977,8.8766,8.7899,8.8608,1611300.0
2010-09-23 10:30:00,11.25,11.3,11.25,11.27,1559100.0,8.8687,8.9081,8.8687,8.8845,1559100.0
2010-09-23 11:00:00,11.27,11.39,11.26,11.39,2082200.0,8.8845,8.9791,8.8766,8.9791,2082200.0
2010-09-23 11:30:00,11.39,11.44,11.35,11.35,2271500.0,8.9791,9.0185,8.9475,8.9475,2271500.0
2010-09-23 12:00:00,11.35,11.36,11.32,11.32,897800.0,8.9475,8.9554,8.9239,8.9239,897800.0
2010-09-23 12:30:00,11.32,11.37,11.31,11.35,1578700.0,8.9239,8.9633,8.916,8.9475,1578700.0
2010-09-23 13:00:00,11.35,11.37,11.32,11.35,796200.0,8.9475,8.9633,8.9239,8.9475,796200.0
2010-09-23 13:30:00,11.35,11.38,11.34,11.34,893100.0,8.9475,8.9712,8.9396,8.9396,893100.0
2010-09-23 14:00:00,11.35,11.37,11.33,11.36,964300.0,8.9475,8.9633,8.9318,8.9554,964300.0
2010-09-23 14:30:00,11.35,11.38,11.25,11.26,2075000.0,8.9475,8.9712,8.8687,8.8766,2075000.0
2010-09-23 15:00:00,11.26,11.31,11.23,11.24,2461600.0,8.8766,8.916,8.8529,8.8608,2461600.0
2010-09-23 15:30:00,11.23,11.29,11.23,11.29,2503800.0,8.8529,8.9002,8.8529,8.9002,2503800.0
2010-09-24 09:30:00,11.47,11.57,11.41,11.52,2330900.0,9.0421,9.121,8.9948,9.0815,2330900.0
2010-09-24 10:00:00,11.52,11.54,11.45,11.52,1445500.0,9.0815,9.0973,9.0264,9.0815,1445500.0
2010-09-24 10:30:00,11.52,11.63,11.51,11.63,1963300.0,9.0815,9.1683,9.0737,9.1683,1963300.0
2010-09-24 11:00:00,11.62,11.67,11.6,11.65,1729500.0,9.1604,9.1998,9.1446,9.184,1729500.0
2010-09-24 11:30:00,11.65,11.65,11.49,11.58,1885100.0,9.184,9.184,9.0579,9.1288,1885100.0
2010-09-24 12:00:00,11.58,11.58,11.51,11.53,858800.0,9.1288,9.1288,9.0737,9.0894,858800.0
2010-09-24 12:30:00,11.54,11.63,11.52,11.62,1174600.0,9.0973,9.1683,9.0815,9.1604,1174600.0
2010-09-24 13:00:00,11.62,11.64,11.59,11.62,796200.0,9.1604,9.1761,9.1367,9.1604,796200.0
2010-09-24 13:30:00,11.63,11.65,11.6,11.61,1285300.0,9.1683,9.184,9.1446,9.1525,1285300.0
2010-09-24 14:00:00,11.62,11.63,11.57,11.6,945100.0,9.1604,9.1683,9.121,9.1446,945100.0
2010-09-24 14:30:00,11.6,11.64,11.59,11.61,1021400.0,9.1446,9.1761,9.1367,9.1525,1021400.0
2010-09-24 15:00:00,11.62,11.65,11.58,11.62,1856900.0,9.1604,9.184,9.1288,9.1604,1856900.0
2010-09-24 15:30:00,11.62,11.68,11.6,11.64,3510800.0,9.1604,9.2077,9.1446,9.1761,3510800.0
2010-09-27 09:30:00,11.58,11.7,11.52,11.59,1858100.0,9.1288,9.2234,9.0815,9.1367,1858100.0
2010-09-27 10:00:00,11.58,11.62,11.54,11.59,942400.0,9.1288,9.1604,9.0973,9.1367,942400.0
2010-09-27 10:30:00,11.58,11.6,11.54,11.57,934700.0,9.1288,9.1446,9.0973,9.121,934700.0
2010-09-27 11:00:00,11.57,11.57,11.5,11.53,737700.0,9.121,9.121,9.0658,9.0894,737700.0
2010-09-27 11:30:00,11.54,11.56,11.51,11.55,710100.0,9.0973,9.1131,9.0737,9.1052,710100.0
2010-09-27 12:00:00,11.55,11.58,11.54,11.56,537400.0,9.1052,9.1288,9.0973,9.1131,537400.0
2010-09-27 12:30:00,11.55,11.56,11.53,11.54,542800.0,9.1052,9.1131,9.0894,9.0973,542800.0
2010-09-27 13:00:00,11.53,11.57,11.52,11.56,611500.0,9.0894,9.121,9.0815,9.1131,611500.0
2010-09-27 13:30:00,11.57,11.62,11.56,11.6,692900.0,9.121,9.1604,9.1131,9.1446,692900.0
2010-09-27 14:00:00,11.61,11.62,11.59,11.61,523000.0,9.1525,9.1604,9.1367,9.1525,523000.0
2010-09-27 14:30:00,11.6,11.63,11.56,11.56,1141300.0,9.1446,9.1683,9.1131,9.1131,1141300.0
2010-09-27 15:00:00,11.56,11.57,11.54,11.56,445800.0,9.1131,9.121,9.0973,9.1131,445800.0
2010-09-27 15:30:00,11.56,11.56,11.52,11.54,1814100.0,9.1131,9.1131,9.0815,9.0973,1814100.0
2010-09-28 09:30:00,11.59,11.7,11.46,11.52,1642000.0,9.1367,9.2234,9.0342,9.0815,1642000.0
2010-09-28 10:00:00,11.52,11.55,11.43,11.51,1495600.0,9.0815,9.1052,9.0106,9.0737,1495600.0
2010-09-28 10:30:00,11.5,11.59,11.5,11.59,1431100.0,9.0658,9.1367,9.0658,9.1367,1431100.0
2010-09-28 11:00:00,11.59,11.65,11.54,11.64,1392600.0,9.1367,9.184,9.0973,9.1761,1392600.0
2010-09-28 11:30:00,11.64,11.67,11.59,11.62,1623500.0,9.1761,9.1998,9.1367,9.1604,1623500.0
2010-09-28 12:00:00,11.61,11.67,11.56,11.64,1406800.0,9.1525,9.1998,9.1131,9.1761,1406800.0
2010-09-28 12:30:00,11.65,11.7,11.64,11.7,746400.0,9.184,9.2234,9.1761,9.2234,746400.0
2010-09-28 13:00:00,11.7,11.71,11.67,11.69,1313300.0,9.2234,9.2313,9.1998,9.2156,1313300.0
2010-09-28 13:30:00,11.7,11.76,11.69,11.76,1176700.0,9.2234,9.2707,9.2156,9.2707,1176700.0
2010-09-28 14:00:00,11.76,11.76,11.7,11.71,1714000.0,9.2707,9.2707,9.2234,9.2313,1714000.0
2010-09-28 14:30:00,11.7,11.75,11.64,11.68,2048000.0,9.2234,9.2629,9.1761,9.2077,2048000.0
2010-09-28 15:00:00,11.69,11.73,11.67,11.7,1073300.0,9.2156,9.2471,9.1998,9.2234,1073300.0
2010-09-28 15:30:00,11.7,11.77,11.69,11.74,2789300.0,9.2234,9.2786,9.2156,9.255,2789300.0
2010-09-29 09:30:00,11.68,11.78,11.51,11.71,2271500.0,9.2077,9.2865,9.0737,9.2313,2271500.0
2010-09-29 10:00:00,11.7,11.77,11.65,11.71,1620200.0,9.2234,9.2786,9.184,9.2313,1620200.0
2010-09-29 10:30:00,11.71,11.74,11.65,11.69,1645600.0,9.2313,9.255,9.184,9.2156,1645600.0
2010-09-29 11:00:00,11.69,11.75,11.68,11.73,1085000.0,9.2156,9.2629,9.2077,9.2471,1085000.0
2010-09-29 11:30:00,11.73,11.74,11.69,11.74,1684800.0,9.2471,9.255,9.2156,9.255,1684800.0
2010-09-29 12:00:00,11.74,11.79,11.7,11.78,915300.0,9.255,9.2944,9.2234,9.2865,915300.0
2010-09-29 12:30:00,11.78,11.78,11.73,11.78,537200.0,9.2865,9.2865,9.2471,9.2865,537200.0
2010-09-29 13:00:00,11.78,11.78,11.72,11.72,869100.0,9.2865,9.2865,9.2392,9.2392,869100.0
2010-09-29 13:30:00,11.73,11.8,11.72,11.79,1234100.0,9.2471,9.3023,9.2392,9.2944,1234100.0
2010-09-29 14:00:00,11.8,11.82,11.74,11.74,1167300.0,9.3023,9.318,9.255,9.255,1167300.0
2010-09-29 14:30:00,11.75,11.76,11.71,11.73,1392300.0,9.2629,9.2707,9.2313,9.2471,1392300.0
2010-09-29 15:00:00,11.73,11.74,11.61,11.65,2014000.0,9.2471,9.255,9.1525,9.184,2014000.0
2010-09-29 15:30:00,11.65,11.69,11.63,11.68,4033000.0,9.184,9.2156,9.1683,9.2077,4033000.0
2010-09-30 09:30:00,11.71,11.85,11.71,11.8,2400300.0,9.2313,9.3417,9.2313,9.3023,2400300.0
2010-09-30 10:00:00,11.8,11.8,11.69,11.72,1635200.0,9.3023,9.3023,9.2156,9.2392,1635200.0
2010-09-30 10:30:00,11.72,11.8,11.68,11.68,1449000.0,9.2392,9.3023,9.2077,9.2077,1449000.0
2010-09-30 11:00:00,11.68,11.68,11.53,11.54,2105100.0,9.2077,9.2077,9.0894,9.0973,2105100.0
2010-09-30 11:30:00,11.54,11.62,11.52,11.57,1236800.0,9.0973,9.1604,9.0815,9.121,1236800.0
2010-09-30 12:00:00,11.56,11.57,11.51,11.56,951000.0,9.1131,9.121,9.0737,9.1131,951000.0
2010-09-30 12:30:00,11.56,11.66,11.55,11.63,831700.0,9.1131,9.1919,9.1052,9.1683,831700.0
2010-09-30 13:00:00,11.63,11.68,11.59,11.68,930700.0,9.1683,9.2077,9.1367,9.2077,930700.0
2010-09-30 13:30:00,11.68,11.7,11.66,11.69,1091300.0,9.2077,9.2234,9.1919,9.2156,1091300.0
2010-09-30 14:00:00,11.69,11.71,11.65,11.7,728400.0,9.2156,9.2313,9.184,9.2234,728400.0
2010-09-30 14:30:00,11.7,11.76,11.69,11.72,724700.0,9.2234,9.2707,9.2156,9.2392,724700.0
2010-09-30 15:00:00,11.71,11.72,11.65,11.7,1012500.0,9.2313,9.2392,9.184,9.2234,1012500.0
2010-09-30 15:30:00,11.71,11.72,11.63,11.68,2639400.0,9.2313,9.2392,9.1683,9.2077,2639400.0
2010-10-01 09:30:00,11.78,11.83,11.72,11.77,1691200.0,9.2865,9.3259,9.2392,9.2786,1691200.0
2010-10-01 10:00:00,11.76,11.8,11.61,11.66,2320000.0,9.2707,9.3023,9.1525,9.1919,2320000.0
2010-10-01 10:30:00,11.66,11.68,11.6,11.63,1647100.0,9.1919,9.2077,9.1446,9.1683,1647100.0
2010-10-01 11:00:00,11.63,11.69,11.61,11.64,1140300.0,9.1683,9.2156,9.1525,9.1761,1140300.0
2010-10-01 11:30:00,11.64,11.69,11.62,11.67,1263200.0,9.1761,9.2156,9.1604,9.1998,1263200.0
2010-10-01 12:00:00,11.66,11.67,11.62,11.65,997200.0,9.1919,9.1998,9.1604,9.184,997200.0
2010-10-01 12:30:00,11.65,11.65,11.59,11.65,1096600.0,9.184,9.184,9.1367,9.184,1096600.0
2010-10-01 13:00:00,11.65,11.71,11.63,11.65,1155300.0,9.184,9.2313,9.1683,9.184,1155300.0
2010-10-01 13:30:00,11.65,11.66,11.61,11.65,815700.0,9.184,9.1919,9.1525,9.184,815700.0
2010-10-01 14:00:00,11.65,11.7,11.65,11.67,963000.0,9.184,9.2234,9.184,9.1998,963000.0
2010-10-01 14:30:00,11.67,11.69,11.65,11.66,994400.0,9.1998,9.2156,9.184,9.1919,994400.0
2010-10-01 15:00:00,11.66,11.7,11.65,11.65,1216100.0,9.1919,9.2234,9.184,9.184,1216100.0
2010-10-01 15:30:00,11.65,11.71,11.65,11.71,2030500.0,9.184,9.2313,9.184,9.2313,2030500.0
2010-10-04 09:30:00,11.66,11.73,11.57,11.6,2365800.0,9.1919,9.2471,9.121,9.1446,2365800.0
2010-10-04 10:00:00,11.6,11.66,11.56,11.61,1187000.0,9.1446,9.1919,9.1131,9.1525,1187000.0
2010-10-04 10:30:00,11.6,11.62,11.55,11.58,893200.0,9.1446,9.1604,9.1052,9.1288,893200.0
2010-10-04 11:00:00,11.58,11.58,11.45,11.48,1357400.0,9.1288,9.1288,9.0264,9.05,1357400.0
2010-10-04 11:30:00,11.47,11.48,11.4,11.4,1400400.0,9.0421,9.05,8.9869,8.9869,1400400.0
2010-10-04 12:00:00,11.4,11.43,11.36,11.41,1312800.0,8.9869,9.0106,8.9554,8.9948,1312800.0
2010-10-04 12:30:00,11.41,11.45,11.38,11.44,806600.0,8.9948,9.0264,8.9712,9.0185,806600.0
2010-10-04 13:00:00,11.44,11.47,11.42,11.45,898000.0,9.0185,9.0421,9.0027,9.0264,898000.0
2010-10-04 13:30:00,11.45,11.48,11.41,11.48,706200.0,9.0264,9.05,8.9948,9.05,706200.0
2010-10-04 14:00:00,11.47,11.48,11.42,11.46,814600.0,9.0421,9.05,9.0027,9.0342,814600.0
2010-10-04 14:30:00,11.45,11.5,11.44,11.47,733800.0,9.0264,9.0658,9.0185,9.0421,733800.0
2010-10-04 15:00:00,11.48,11.53,11.46,11.51,1065700.0,9.05,9.0894,9.0342,9.0737,1065700.0
2010-10-04 15:30:00,11.51,11.51,11.48,11.49,1393000.0,9.0737,9.0737,9.05,9.0579,1393000.0
2010-10-05 09:30:00,11.61,11.78,11.6,11.78,3115400.0,9.1525,9.2865,9.1446,9.2865,3115400.0
2010-10-05 10:00:00,11.77,11.8,11.7,11.79,2100900.0,9.2786,9.3023,9.2234,9.2944,2100900.0
2010-10-05 10:30:00,11.79,11.83,11.77,11.81,1528500.0,9.2944,9.3259,9.2786,9.3102,1528500.0
2010-10-05 11:00:00,11.81,11.83,11.76,11.8,1432600.0,9.3102,9.3259,9.2707,9.3023,1432600.0
2010-10-05 11:30:00,11.8,11.89,11.8,11.88,1853000.0,9.3023,9.3732,9.3023,9.3653,1853000.0
2010-10-05 12:00:00,11.88,11.89,11.85,11.85,887300.0,9.3653,9.3732,9.3417,9.3417,887300.0
2010-10-05 12:30:00,11.85,11.88,11.84,11.86,718200.0,9.3417,9.3653,9.3338,9.3496,718200.0
2010-10-05 13:00:00,11.86,11.88,11.83,11.86,1146000.0,9.3496,9.3653,9.3259,9.3496,1146000.0
2010-10-05 13:30:00,11.86,11.86,11.81,11.82,1012900.0,9.3496,9.3496,9.3102,9.318,1012900.0
2010-10-05 14:00:00,11.83,11.84,11.81,11.81,654800.0,9.3259,9.3338,9.3102,9.3102,654800.0
2010-10-05 14:30:00,11.82,11.87,11.79,11.87,1153800.0,9.318,9.3575,9.2944,9.3575,1153800.0
2010-10-05 15:00:00,11.87,11.9,11.85,11.9,1339300.0,9.3575,9.3811,9.3417,9.3811,1339300.0
2010-10-05 15:30:00,11.89,11.9,11.85,11.87,2298100.0,9.3732,9.3811,9.3417,9.3575,2298100.0
2010-10-06 09:30:00,11.8,11.81,11.7,11.76,3052400.0,9.3023,9.3102,9.2234,9.2707,3052400.0
2010-10-06 10:00:00,11.76,11.79,11.63,11.68,1789100.0,9.2707,9.2944,9.1683,9.2077,1789100.0
2010-10-06 10:30:00,11.67,11.72,11.63,11.71,1578500.0,9.1998,9.2392,9.1683,9.2313,1578500.0
2010-10-06 11:00:00,11.7,11.71,11.63,11.69,1419600.0,9.2234,9.2313,9.1683,9.2156,1419600.0
2010-10-06 11:30:00,11.69,11.73,11.67,11.68,1570700.0,9.2156,9.2471,9.1998,9.2077,1570700.0
2010-10-06 12:00:00,11.68,11.73,11.64,11.65,1030600.0,9.2077,9.2471,9.1761,9.184,1030600.0
2010-10-06 12:30:00,11.65,11.67,11.63,11.65,1050800.0,9.184,9.1998,9.1683,9.184,1050800.0
2010-10-06 13:00:00,11.65,11.66,11.6,11.64,991600.0,9.184,9.1919,9.1446,9.1761,991600.0
2010-10-06 13:30:00,11.64,11.65,11.61,11.65,729700.0,9.1761,9.184,9.1525,9.184,729700.0
2010-10-06 14:00:00,11.65,11.69,11.63,11.69,1040700.0,9.184,9.2156,9.1683,9.2156,1040700.0
2010-10-06 14:30:00,11.69,11.69,11.65,11.67,844400.0,9.2156,9.2156,9.184,9.1998,844400.0
2010-10-06 15:00:00,11.66,11.69,11.65,11.68,906500.0,9.1919,9.2156,9.184,9.2077,906500.0
2010-10-06 15:30:00,11.68,11.74,11.65,11.72,1997300.0,9.2077,9.255,9.184,9.2392,1997300.0
2010-10-07 09:30:00,11.81,11.82,11.64,11.67,2080600.0,9.3102,9.318,9.1761,9.1998,2080600.0
2010-10-07 10:00:00,11.68,11.8,11.66,11.8,1966800.0,9.2077,9.3023,9.1919,9.3023,1966800.0
2010-10-07 10:30:00,11.8,11.82,11.72,11.75,1541700.0,9.3023,9.318,9.2392,9.2629,1541700.0
2010-10-07 11:00:00,11.74,11.74,11.69,11.72,1267600.0,9.255,9.255,9.2156,9.2392,1267600.0
2010-10-07 11:30:00,11.71,11.75,11.68,11.71,1106900.0,9.2313,9.2629,9.2077,9.2313,1106900.0
2010-10-07 12:00:00,11.71,11.72,11.66,11.66,694900.0,9.2313,9.2392,9.1919,9.1919,694900.0
2010-10-07 12:30:00,11.66,11.69,11.63,11.69,974800.0,9.1919,9.2156,9.1683,9.2156,974800.0
2010-10-07 13:00:00,11.69,11.73,11.66,11.69,779400.0,9.2156,9.2471,9.1919,9.2156,779400.0
2010-10-07 13:30:00,11.69,11.72,11.65,11.7,754400.0,9.2156,9.2392,9.184,9.2234,754400.0
2010-10-07 14:00:00,11.71,11.73,11.65,11.68,1288500.0,9.2313,9.2471,9.184,9.2077,1288500.0
2010-10-07 14:30:00,11.68,11.71,11.66,11.71,937800.0,9.2077,9.2313,9.1919,9.2313,937800.0
2010-10-07 15:00:00,11.71,11.73,11.68,11.7,897900.0,9.2313,9.2471,9.2077,9.2234,897900.0
2010-10-07 15:30:00,11.69,11.77,11.68,11.73,3131100.0,9.2156,9.2786,9.2077,9.2471,3131100.0
2010-10-08 09:30:00,11.63,11.63,11.5,11.52,3582100.0,9.1683,9.1683,9.0658,9.0815,3582100.0
2010-10-08 10:00:00,11.52,11.55,11.48,11.55,2471400.0,9.0815,9.1052,9.05,9.1052,2471400.0
2010-10-08 10:30:00,11.54,11.63,11.52,11.63,1366300.0,9.0973,9.1683,9.0815,9.1683,1366300.0
2010-10-08 11:00:00,11.62,11.76,11.6,11.73,2159200.0,9.1604,9.2707,9.1446,9.2471,2159200.0
2010-10-08 11:30:00,11.73,11.77,11.68,11.73,1776800.0,9.2471,9.2786,9.2077,9.2471,1776800.0
2010-10-08 12:00:00,11.73,11.73,11.69,11.71,906300.0,9.2471,9.2471,9.2156,9.2313,906300.0
2010-10-08 12:30:00,11.7,11.78,11.7,11.74,758500.0,9.2234,9.2865,9.2234,9.255,758500.0
2010-10-08 13:00:00,11.75,11.85,11.74,11.83,1910500.0,9.2629,9.3417,9.255,9.3259,1910500.0
2010-10-08 13:30:00,11.83,11.86,11.79,11.82,2175400.0,9.3259,9.3496,9.2944,9.318,2175400.0
2010-10-08 14:00:00,11.81,11.82,11.74,11.81,2209800.0,9.3102,9.318,9.255,9.3102,2209800.0
2010-10-08 14:30:00,11.81,11.82,11.77,11.78,1534900.0,9.3102,9.318,9.2786,9.2865,1534900.0
2010-10-08 15:00:00,11.78,11.84,11.77,11.81,1605600.0,9.2865,9.3338,9.2786,9.3102,1605600.0
2010-10-08 15:30:00,11.82,11.86,11.8,11.81,2400400.0,9.318,9.3496,9.3023,9.3102,2400400.0
2010-10-11 09:30:00,11.82,11.89,11.77,11.79,1680200.0,9.318,9.3732,9.2786,9.2944,1680200.0
2010-10-11 10:00:00,11.8,11.91,11.79,11.9,1341000.0,9.3023,9.389,9.2944,9.3811,1341000.0
2010-10-11 10:30:00,11.9,11.92,11.82,11.84,1438900.0,9.3811,9.3969,9.318,9.3338,1438900.0
2010-10-11 11:00:00,11.84,11.86,11.82,11.84,1594800.0,9.3338,9.3496,9.318,9.3338,1594800.0
2010-10-11 11:30:00,11.84,11.87,11.82,11.83,704400.0,9.3338,9.3575,9.318,9.3259,704400.0
2010-10-11 12:00:00,11.84,11.85,11.83,11.84,543200.0,9.3338,9.3417,9.3259,9.3338,543200.0
2010-10-11 12:30:00,11.84,11.86,11.82,11.84,755000.0,9.3338,9.3496,9.318,9.3338,755000.0
2010-10-11 13:00:00,11.84,11.86,11.82,11.85,634200.0,9.3338,9.3496,9.318,9.3417,634200.0
2010-10-11 13:30:00,11.85,11.88,11.82,11.83,647400.0,9.3417,9.3653,9.318,9.3259,647400.0
2010-10-11 14:00:00,11.84,11.85,11.8,11.84,895000.0,9.3338,9.3417,9.3023,9.3338,895000.0
2010-10-11 14:30:00,11.84,11.86,11.83,11.85,497400.0,9.3338,9.3496,9.3259,9.3417,497400.0
2010-10-11 15:00:00,11.84,11.86,11.81,11.82,783000.0,9.3338,9.3496,9.3102,9.318,783000.0
2010-10-11 15:30:00,11.82,11.84,11.78,11.83,2607700.0,9.318,9.3338,9.2865,9.3259,2607700.0
2010-10-12 09:30:00,11.83,11.84,11.7,11.8,2497800.0,9.3259,9.3338,9.2234,9.3023,2497800.0
2010-10-12 10:00:00,11.81,11.92,11.78,11.86,1628800.0,9.3102,9.3969,9.2865,9.3496,1628800.0
2010-10-12 10:30:00,11.87,11.95,11.85,11.94,1305900.0,9.3575,9.4205,9.3417,9.4126,1305900.0
2010-10-12 11:00:00,11.93,11.93,11.88,11.88,890700.0,9.4048,9.4048,9.3653,9.3653,890700.0
2010-10-12 11:30:00,11.88,11.92,11.85,11.92,1215600.0,9.3653,9.3969,9.3417,9.3969,1215600.0
2010-10-12 12:00:00,11.92,11.95,11.89,11.91,768600.0,9.3969,9.4205,9.3732,9.389,768600.0
2010-10-12 12:30:00,11.91,11.95,11.91,11.92,369500.0,9.389,9.4205,9.389,9.3969,369500.0
2010-10-12 13:00:00,11.92,11.94,11.91,11.92,631500.0,9.3969,9.4126,9.389,9.3969,631500.0
2010-10-12 13:30:00,11.91,11.92,11.87,11.9,467200.0,9.389,9.3969,9.3575,9.3811,467200.0
2010-10-12 14:00:00,11.89,11.95,11.86,11.92,1749100.0,9.3732,9.4205,9.3496,9.3969,1749100.0
2010-10-12 14:30:00,11.91,11.92,11.86,11.91,1570500.0,9.389,9.3969,9.3496,9.389,1570500.0
2010-10-12 15:00:00,11.91,11.99,11.89,11.98,1027100.0,9.389,9.4521,9.3732,9.4442,1027100.0
2010-10-12 15:30:00,11.97,11.98,11.94,11.96,1880500.0,9.4363,9.4442,9.4126,9.4284,1880500.0
2010-10-13 09:30:00,12.0,12.0,11.81,11.82,3134200.0,9.4599,9.4599,9.3102,9.318,3134200.0
2010-10-13 10:00:00,11.82,11.95,11.82,11.94,1769000.0,9.318,9.4205,9.318,9.4126,1769000.0
2010-10-13 10:30:00,11.94,12.0,11.9,11.99,1257100.0,9.4126,9.4599,9.3811,9.4521,1257100.0
2010-10-13 11:00:00,11.99,12.04,11.97,12.02,1163500.0,9.4521,9.4915,9.4363,9.4757,1163500.0
2010-10-13 11:30:00,12.01,12.05,11.97,12.0,660200.0,9.4678,9.4994,9.4363,9.4599,660200.0
2010-10-13 12:00:00,11.99,12.02,11.94,11.98,1057900.0,9.4521,9.4757,9.4126,9.4442,1057900.0
2010-10-13 12:30:00,11.98,12.01,11.96,11.99,480200.0,9.4442,9.4678,9.4284,9.4521,480200.0
2010-10-13 13:00:00,11.98,11.99,11.94,11.94,606600.0,9.4442,9.4521,9.4126,9.4126,606600.0
2010-10-13 13:30:00,11.94,11.97,11.93,11.95,677400.0,9.4126,9.4363,9.4048,9.4205,677400.0
2010-10-13 14:00:00,11.94,11.98,11.93,11.94,783200.0,9.4126,9.4442,9.4048,9.4126,783200.0
2010-10-13 14:30:00,11.94,11.98,11.94,11.98,981300.0,9.4126,9.4442,9.4126,9.4442,981300.0
2010-10-13 15:00:00,11.98,12.01,11.94,11.97,1259100.0,9.4442,9.4678,9.4126,9.4363,1259100.0
2010-10-13 15:30:00,11.97,12.0,11.95,11.96,2010200.0,9.4363,9.4599,9.4205,9.4284,2010200.0
2010-10-14 09:30:00,12.0,12.01,11.89,11.98,2289800.0,9.4599,9.4678,9.3732,9.4442,2289800.0
2010-10-14 10:00:00,11.98,12.05,11.95,12.03,1726000.0,9.4442,9.4994,9.4205,9.4836,1726000.0
2010-10-14 10:30:00,12.02,12.07,12.0,12.06,844300.0,9.4757,9.5151,9.4599,9.5072,844300.0
2010-10-14 11:00:00,12.06,12.07,11.97,12.0,1093000.0,9.5072,9.5151,9.4363,9.4599,1093000.0
2010-10-14 11:30:00,11.99,12.02,11.93,11.97,1181400.0,9.4521,9.4757,9.4048,9.4363,1181400.0
2010-10-14 12:00:00,11.97,12.01,11.94,11.97,651500.0,9.4363,9.4678,9.4126,9.4363,651500.0
2010-10-14 12:30:00,11.96,12.0,11.93,11.99,647800.0,9.4284,9.4599,9.4048,9.4521,647800.0
2010-10-14 13:00:00,11.99,11.99,11.87,11.92,1319700.0,9.4521,9.4521,9.3575,9.3969,1319700.0
2010-10-14 13:30:00,11.91,11.99,11.91,11.98,803600.0,9.389,9.4521,9.389,9.4442,803600.0
2010-10-14 14:00:00,11.98,11.98,11.92,11.93,939200.0,9.4442,9.4442,9.3969,9.4048,939200.0
2010-10-14 14:30:00,11.93,11.94,11.87,11.88,1177100.0,9.4048,9.4126,9.3575,9.3653,1177100.0
2010-10-14 15:00:00,11.88,11.91,11.86,11.9,800800.0,9.3653,9.389,9.3496,9.3811,800800.0
2010-10-14 15:30:00,11.9,11.93,11.89,11.91,1811100.0,9.3811,9.4048,9.3732,9.389,1811100.0
2010-10-15 09:30:00,12.05,12.05,11.87,11.91,3296300.0,9.4994,9.4994,9.3575,9.389,3296300.0
2010-10-15 10:00:00,11.91,11.96,11.86,11.89,1847300.0,9.389,9.4284,9.3496,9.3732,1847300.0
2010-10-15 10:30:00,11.89,11.97,11.87,11.95,1538700.0,9.3732,9.4363,9.3575,9.4205,1538700.0
2010-10-15 11:00:00,11.95,11.97,11.88,11.92,1507300.0,9.4205,9.4363,9.3653,9.3969,1507300.0
2010-10-15 11:30:00,11.91,11.97,11.87,11.88,1632000.0,9.389,9.4363,9.3575,9.3653,1632000.0
2010-10-15 12:00:00,11.88,11.98,11.86,11.98,1392200.0,9.3653,9.4442,9.3496,9.4442,1392200.0
2010-10-15 12:30:00,11.98,12.0,11.96,11.98,890300.0,9.4442,9.4599,9.4284,9.4442,890300.0
2010-10-15 13:00:00,11.98,11.99,11.96,11.98,477400.0,9.4442,9.4521,9.4284,9.4442,477400.0
2010-10-15 13:30:00,11.98,12.02,11.93,11.95,1303700.0,9.4442,9.4757,9.4048,9.4205,1303700.0
2010-10-15 14:00:00,11.95,12.0,11.93,12.0,1051100.0,9.4205,9.4599,9.4048,9.4599,1051100.0
2010-10-15 14:30:00,11.99,12.01,11.94,11.97,844600.0,9.4521,9.4678,9.4126,9.4363,844600.0
2010-10-15 15:00:00,11.97,11.98,11.94,11.96,860100.0,9.4363,9.4442,9.4126,9.4284,860100.0
2010-10-15 15:30:00,11.96,12.03,11.95,12.03,2175800.0,9.4284,9.4836,9.4205,9.4836,2175800.0
2010-10-18 09:30:00,11.98,12.0,11.84,11.85,1643100.0,9.4442,9.4599,9.3338,9.3417,1643100.0
2010-10-18 10:00:00,11.86,11.89,11.82,11.87,1495900.0,9.3496,9.3732,9.318,9.3575,1495900.0
2010-10-18 10:30:00,11.88,11.9,11.82,11.85,1077600.0,9.3653,9.3811,9.318,9.3417,1077600.0
2010-10-18 11:00:00,11.85,11.86,11.77,11.83,1191400.0,9.3417,9.3496,9.2786,9.3259,1191400.0
2010-10-18 11:30:00,11.82,11.85,11.79,11.85,564200.0,9.318,9.3417,9.2944,9.3417,564200.0
2010-10-18 12:00:00,11.85,11.88,11.83,11.84,511800.0,9.3417,9.3653,9.3259,9.3338,511800.0
2010-10-18 12:30:00,11.84,11.88,11.82,11.84,640600.0,9.3338,9.3653,9.318,9.3338,640600.0
2010-10-18 13:00:00,11.85,11.88,11.84,11.84,511200.0,9.3417,9.3653,9.3338,9.3338,511200.0
2010-10-18 13:30:00,11.84,11.87,11.83,11.84,638700.0,9.3338,9.3575,9.3259,9.3338,638700.0
2010-10-18 14:00:00,11.84,11.89,11.83,11.89,538700.0,9.3338,9.3732,9.3259,9.3732,538700.0
2010-10-18 14:30:00,11.88,11.89,11.87,11.89,379700.0,9.3653,9.3732,9.3575,9.3732,379700.0
2010-10-18 15:00:00,11.88,11.93,11.88,11.93,723000.0,9.3653,9.4048,9.3653,9.4048,723000.0
2010-10-18 15:30:00,11.93,12.03,11.91,11.96,2461500.0,9.4048,9.4836,9.389,9.4284,2461500.0
2010-10-19 09:30:00,11.89,11.89,11.6,11.8,4048900.0,9.3732,9.3732,9.1446,9.3023,4048900.0
2010-10-19 10:00:00,11.81,12.01,11.78,11.99,4684500.0,9.3102,9.4678,9.2865,9.4521,4684500.0
2010-10-19 10:30:00,11.99,12.01,11.91,11.95,1781100.0,9.4521,9.4678,9.389,9.4205,1781100.0
2010-10-19 11:00:00,11.95,11.97,11.9,11.95,1440800.0,9.4205,9.4363,9.3811,9.4205,1440800.0
2010-10-19 11:30:00,11.94,12.01,11.94,12.0,1003600.0,9.4126,9.4678,9.4126,9.4599,1003600.0
2010-10-19 12:00:00,12.0,12.02,11.92,11.95,1108800.0,9.4599,9.4757,9.3969,9.4205,1108800.0
2010-10-19 12:30:00,11.95,11.97,11.91,11.94,1569000.0,9.4205,9.4363,9.389,9.4126,1569000.0
2010-10-19 13:00:00,11.93,11.94,11.84,11.85,1018900.0,9.4048,9.4126,9.3338,9.3417,1018900.0
2010-10-19 13:30:00,11.84,11.87,11.81,11.82,970100.0,9.3338,9.3575,9.3102,9.318,970100.0
2010-10-19 14:00:00,11.81,11.84,11.77,11.8,2209000.0,9.3102,9.3338,9.2786,9.3023,2209000.0
2010-10-19 14:30:00,11.79,11.83,11.78,11.81,1767900.0,9.2944,9.3259,9.2865,9.3102,1767900.0
2010-10-19 15:00:00,11.81,11.82,11.76,11.76,1256100.0,9.3102,9.318,9.2707,9.2707,1256100.0
2010-10-19 15:30:00,11.76,11.97,11.74,11.8,3262500.0,9.2707,9.4363,9.255,9.3023,3262500.0
2010-10-20 09:30:00,11.82,11.97,11.81,11.9,1466200.0,9.318,9.4363,9.3102,9.3811,1466200.0
2010-10-20 10:00:00,11.89,11.93,11.83,11.9,1227800.0,9.3732,9.4048,9.3259,9.3811,1227800.0
2010-10-20 10:30:00,11.9,11.99,11.89,11.97,1063100.0,9.3811,9.4521,9.3732,9.4363,1063100.0
2010-10-20 11:00:00,11.96,11.98,11.91,11.96,1154000.0,9.4284,9.4442,9.389,9.4284,1154000.0
2010-10-20 11:30:00,11.96,12.01,11.95,11.98,1325700.0,9.4284,9.4678,9.4205,9.4442,1325700.0
2010-10-20 12:00:00,11.97,12.05,11.96,12.02,1530900.0,9.4363,9.4994,9.4284,9.4757,1530900.0
2010-10-20 12:30:00,12.02,12.04,11.98,12.01,776200.0,9.4757,9.4915,9.4442,9.4678,776200.0
2010-10-20 13:00:00,12.01,12.02,11.97,11.98,934600.0,9.4678,9.4757,9.4363,9.4442,934600.0
2010-10-20 13:30:00,11.98,12.0,11.95,11.96,449800.0,9.4442,9.4599,9.4205,9.4284,449800.0
2010-10-20 14:00:00,11.96,11.99,11.92,11.96,1620400.0,9.4284,9.4521,9.3969,9.4284,1620400.0
2010-10-20 14:30:00,11.97,12.0,11.94,11.97,875500.0,9.4363,9.4599,9.4126,9.4363,875500.0
2010-10-20 15:00:00,11.96,12.0,11.94,12.0,850600.0,9.4284,9.4599,9.4126,9.4599,850600.0
2010-10-20 15:30:00,12.0,12.0,11.93,11.93,2352100.0,9.4599,9.4599,9.4048,9.4048,2352100.0
2010-10-21 09:30:00,11.96,11.99,11.9,11.94,1360700.0,9.4284,9.4521,9.3811,9.4126,1360700.0
2010-10-21 10:00:00,11.94,11.96,11.87,11.93,1342000.0,9.4126,9.4284,9.3575,9.4048,1342000.0
2010-10-21 10:30:00,11.94,12.0,11.93,12.0,890100.0,9.4126,9.4599,9.4048,9.4599,890100.0
2010-10-21 11:00:00,12.0,12.0,11.95,11.98,1020000.0,9.4599,9.4599,9.4205,9.4442,1020000.0
2010-10-21 11:30:00,11.98,11.98,11.91,11.95,1003600.0,9.4442,9.4442,9.389,9.4205,1003600.0
2010-10-21 12:00:00,11.95,11.96,11.9,11.95,914000.0,9.4205,9.4284,9.3811,9.4205,914000.0
2010-10-21 12:30:00,11.96,11.96,11.89,11.92,683200.0,9.4284,9.4284,9.3732,9.3969,683200.0
2010-10-21 13:00:00,11.93,11.96,11.9,11.93,679100.0,9.4048,9.4284,9.3811,9.4048,679100.0
2010-10-21 13:30:00,11.93,11.93,11.8,11.84,1260400.0,9.4048,9.4048,9.3023,9.3338,1260400.0
2010-10-21 14:00:00,11.83,11.86,11.8,11.85,982500.0,9.3259,9.3496,9.3023,9.3417,982500.0
2010-10-21 14:30:00,11.85,11.87,11.84,11.86,961800.0,9.3417,9.3575,9.3338,9.3496,961800.0
2010-10-21 15:00:00,11.86,11.92,11.84,11.9,688200.0,9.3496,9.3969,9.3338,9.3811,688200.0
2010-10-21 15:30:00,11.91,11.92,11.87,11.9,2024100.0,9.389,9.3969,9.3575,9.3811,2024100.0
2010-10-22 09:30:00,11.9,11.96,11.85,11.87,1864100.0,9.3811,9.4284,9.3417,9.3575,1864100.0
2010-10-22 10:00:00,11.87,11.92,11.84,11.91,1226000.0,9.3575,9.3969,9.3338,9.389,1226000.0
2010-10-22 10:30:00,11.91,11.97,11.9,11.96,1023500.0,9.389,9.4363,9.3811,9.4284,1023500.0
2010-10-22 11:00:00,11.96,11.97,11.93,11.93,634000.0,9.4284,9.4363,9.4048,9.4048,634000.0
2010-10-22 11:30:00,11.94,11.97,11.92,11.92,640300.0,9.4126,9.4363,9.3969,9.3969,640300.0
2010-10-22 12:00:00,11.93,11.99,11.92,11.98,703700.0,9.4048,9.4521,9.3969,9.4442,703700.0
2010-10-22 12:30:00,11.98,12.01,11.98,11.99,887500.0,9.4442,9.4678,9.4442,9.4521,887500.0
2010-10-22 13:00:00,12.0,12.06,11.98,12.04,855600.0,9.4599,9.5072,9.4442,9.4915,855600.0
2010-10-22 13:30:00,12.04,12.08,12.03,12.06,1020900.0,9.4915,9.523,9.4836,9.5072,1020900.0
2010-10-22 14:00:00,12.06,12.11,12.05,12.1,1141000.0,9.5072,9.5467,9.4994,9.5388,1141000.0
2010-10-22 14:30:00,12.11,12.12,12.09,12.11,868900.0,9.5467,9.5545,9.5309,9.5467,868900.0
2010-10-22 15:00:00,12.11,12.13,12.09,12.11,1721600.0,9.5467,9.5624,9.5309,9.5467,1721600.0
2010-10-22 15:30:00,12.11,12.16,12.09,12.15,4663600.0,9.5467,9.5861,9.5309,9.5782,4663600.0
2010-10-25 09:30:00,12.21,12.25,12.18,12.22,1144700.0,9.6255,9.657,9.6018,9.6334,1144700.0
2010-10-25 10:00:00,12.22,12.24,12.19,12.21,976700.0,9.6334,9.6491,9.6097,9.6255,976700.0
2010-10-25 10:30:00,12.22,12.23,12.14,12.21,1015400.0,9.6334,9.6413,9.5703,9.6255,1015400.0
2010-10-25 11:00:00,12.2,12.24,12.19,12.22,1009100.0,9.6176,9.6491,9.6097,9.6334,1009100.0
2010-10-25 11:30:00,12.23,12.24,12.17,12.18,620200.0,9.6413,9.6491,9.594,9.6018,620200.0
2010-10-25 12:00:00,12.18,12.19,12.15,12.18,498400.0,9.6018,9.6097,9.5782,9.6018,498400.0
2010-10-25 12:30:00,12.18,12.2,12.17,12.18,506000.0,9.6018,9.6176,9.594,9.6018,506000.0
2010-10-25 13:00:00,12.17,12.22,12.16,12.2,557200.0,9.594,9.6334,9.5861,9.6176,557200.0
2010-10-25 13:30:00,12.2,12.23,12.19,12.2,725400.0,9.6176,9.6413,9.6097,9.6176,725400.0
2010-10-25 14:00:00,12.21,12.22,12.19,12.21,304000.0,9.6255,9.6334,9.6097,9.6255,304000.0
2010-10-25 14:30:00,12.2,12.22,12.16,12.2,862800.0,9.6176,9.6334,9.5861,9.6176,862800.0
2010-10-25 15:00:00,12.2,12.24,12.19,12.23,671300.0,9.6176,9.6491,9.6097,9.6413,671300.0
2010-10-25 15:30:00,12.24,12.24,12.15,12.15,2470800.0,9.6491,9.6491,9.5782,9.5782,2470800.0
2010-10-26 09:30:00,12.05,12.09,11.97,12.02,1539700.0,9.4994,9.5309,9.4363,9.4757,1539700.0
2010-10-26 10:00:00,12.03,12.18,12.01,12.13,1771400.0,9.4836,9.6018,9.4678,9.5624,1771400.0
2010-10-26 10:30:00,12.14,12.18,12.1,12.16,674000.0,9.5703,9.6018,9.5388,9.5861,674000.0
2010-10-26 11:00:00,12.16,12.19,12.11,12.14,803600.0,9.5861,9.6097,9.5467,9.5703,803600.0
2010-10-26 11:30:00,12.14,12.14,12.1,12.14,597200.0,9.5703,9.5703,9.5388,9.5703,597200.0
2010-10-26 12:00:00,12.14,12.15,12.09,12.09,571500.0,9.5703,9.5782,9.5309,9.5309,571500.0
2010-10-26 12:30:00,12.1,12.1,12.05,12.06,328400.0,9.5388,9.5388,9.4994,9.5072,328400.0
2010-10-26 13:00:00,12.05,12.1,12.05,12.06,597000.0,9.4994,9.5388,9.4994,9.5072,597000.0
2010-10-26 13:30:00,12.06,12.11,12.04,12.04,458500.0,9.5072,9.5467,9.4915,9.4915,458500.0
2010-10-26 14:00:00,12.05,12.08,12.04,12.07,709500.0,9.4994,9.523,9.4915,9.5151,709500.0
2010-10-26 14:30:00,12.07,12.09,12.04,12.07,894700.0,9.5151,9.5309,9.4915,9.5151,894700.0
2010-10-26 15:00:00,12.07,12.09,12.06,12.07,586200.0,9.5151,9.5309,9.5072,9.5151,586200.0
2010-10-26 15:30:00,12.07,12.09,12.06,12.09,1522800.0,9.5151,9.5309,9.5072,9.5309,1522800.0
2010-10-27 09:30:00,11.99,12.16,11.96,12.14,1371900.0,9.4521,9.5861,9.4284,9.5703,1371900.0
2010-10-27 10:00:00,12.14,12.22,12.1,12.13,1525600.0,9.5703,9.6334,9.5388,9.5624,1525600.0
2010-10-27 10:30:00,12.14,12.19,12.12,12.15,946100.0,9.5703,9.6097,9.5545,9.5782,946100.0
2010-10-27 11:00:00,12.15,12.16,12.09,12.1,1022600.0,9.5782,9.5861,9.5309,9.5388,1022600.0
2010-10-27 11:30:00,12.1,12.12,12.06,12.07,1124200.0,9.5388,9.5545,9.5072,9.5151,1124200.0
2010-10-27 12:00:00,12.07,12.1,12.06,12.09,520100.0,9.5151,9.5388,9.5072,9.5309,520100.0
2010-10-27 12:30:00,12.09,12.1,12.05,12.09,458800.0,9.5309,9.5388,9.4994,9.5309,458800.0
2010-10-27 13:00:00,12.08,12.12,12.05,12.1,569500.0,9.523,9.5545,9.4994,9.5388,569500.0
2010-10-27 13:30:00,12.1,12.15,12.08,12.15,360300.0,9.5388,9.5782,9.523,9.5782,360300.0
2010-10-27 14:00:00,12.15,12.18,12.14,12.16,429100.0,9.5782,9.6018,9.5703,9.5861,429100.0
2010-10-27 14:30:00,12.16,12.21,12.14,12.18,795900.0,9.5861,9.6255,9.5703,9.6018,795900.0
2010-10-27 15:00:00,12.18,12.2,12.16,12.19,601000.0,9.6018,9.6176,9.5861,9.6097,601000.0
2010-10-27 15:30:00,12.19,12.24,12.17,12.24,1527300.0,9.6097,9.6491,9.594,9.6491,1527300.0
2010-10-28 09:30:00,12.19,12.26,12.17,12.21,1575100.0,9.6097,9.6649,9.594,9.6255,1575100.0
2010-10-28 10:00:00,12.21,12.26,12.16,12.17,1005200.0,9.6255,9.6649,9.5861,9.594,1005200.0
2010-10-28 10:30:00,12.17,12.21,12.15,12.2,712600.0,9.594,9.6255,9.5782,9.6176,712600.0
2010-10-28 11:00:00,12.19,12.27,12.19,12.26,891400.0,9.6097,9.6728,9.6097,9.6649,891400.0
2010-10-28 11:30:00,12.25,12.26,12.18,12.19,837900.0,9.657,9.6649,9.6018,9.6097,837900.0
2010-10-28 12:00:00,12.19,12.2,12.15,12.15,823400.0,9.6097,9.6176,9.5782,9.5782,823400.0
2010-10-28 12:30:00,12.15,12.19,12.15,12.15,462300.0,9.5782,9.6097,9.5782,9.5782,462300.0
2010-10-28 13:00:00,12.16,12.27,12.14,12.21,982800.0,9.5861,9.6728,9.5703,9.6255,982800.0
2010-10-28 13:30:00,12.22,12.25,12.19,12.2,818100.0,9.6334,9.657,9.6097,9.6176,818100.0
2010-10-28 14:00:00,12.21,12.29,12.2,12.27,884900.0,9.6255,9.6886,9.6176,9.6728,884900.0
2010-10-28 14:30:00,12.27,12.29,12.25,12.26,494600.0,9.6728,9.6886,9.657,9.6649,494600.0
2010-10-28 15:00:00,12.27,12.27,12.21,12.23,835100.0,9.6728,9.6728,9.6255,9.6413,835100.0
2010-10-28 15:30:00,12.23,12.28,12.22,12.25,1484100.0,9.6413,9.6807,9.6334,9.657,1484100.0
2010-10-29 09:30:00,12.29,12.35,12.21,12.27,1484200.0,9.6886,9.7359,9.6255,9.6728,1484200.0
2010-10-29 10:00:00,12.27,12.34,12.25,12.3,1189500.0,9.6728,9.728,9.657,9.6964,1189500.0
2010-10-29 10:30:00,12.31,12.32,12.27,12.31,615800.0,9.7043,9.7122,9.6728,9.7043,615800.0
2010-10-29 11:00:00,12.32,12.33,12.28,12.29,516700.0,9.7122,9.7201,9.6807,9.6886,516700.0
2010-10-29 11:30:00,12.29,12.31,12.26,12.27,875300.0,9.6886,9.7043,9.6649,9.6728,875300.0
2010-10-29 12:00:00,12.28,12.32,12.27,12.31,485200.0,9.6807,9.7122,9.6728,9.7043,485200.0
2010-10-29 12:30:00,12.32,12.34,12.3,12.32,305500.0,9.7122,9.728,9.6964,9.7122,305500.0
2010-10-29 13:00:00,12.32,12.32,12.27,12.31,513800.0,9.7122,9.7122,9.6728,9.7043,513800.0
2010-10-29 13:30:00,12.32,12.36,12.3,12.36,580900.0,9.7122,9.7437,9.6964,9.7437,580900.0
2010-10-29 14:00:00,12.36,12.38,12.33,12.36,684900.0,9.7437,9.7595,9.7201,9.7437,684900.0
2010-10-29 14:30:00,12.36,12.36,12.29,12.3,663000.0,9.7437,9.7437,9.6886,9.6964,663000.0
2010-10-29 15:00:00,12.31,12.33,12.3,12.32,678200.0,9.7043,9.7201,9.6964,9.7122,678200.0
2010-10-29 15:30:00,12.32,12.37,12.32,12.35,1807000.0,9.7122,9.7516,9.7122,9.7359,1807000.0
2010-11-01 09:30:00,12.36,12.44,12.35,12.38,1092900.0,9.7437,9.8068,9.7359,9.7595,1092900.0
2010-11-01 10:00:00,12.38,12.4,12.28,12.3,1997800.0,9.7595,9.7753,9.6807,9.6964,1997800.0
2010-11-01 10:30:00,12.3,12.31,12.21,12.23,1432000.0,9.6964,9.7043,9.6255,9.6413,1432000.0
2010-11-01 11:00:00,12.23,12.24,12.17,12.21,1465600.0,9.6413,9.6491,9.594,9.6255,1465600.0
2010-11-01 11:30:00,12.21,12.29,12.2,12.29,755500.0,9.6255,9.6886,9.6176,9.6886,755500.0
2010-11-01 12:00:00,12.29,12.34,12.25,12.33,884200.0,9.6886,9.728,9.657,9.7201,884200.0
2010-11-01 12:30:00,12.32,12.35,12.29,12.32,538400.0,9.7122,9.7359,9.6886,9.7122,538400.0
2010-11-01 13:00:00,12.32,12.33,12.27,12.31,687800.0,9.7122,9.7201,9.6728,9.7043,687800.0
2010-11-01 13:30:00,12.31,12.36,12.31,12.34,592500.0,9.7043,9.7437,9.7043,9.728,592500.0
2010-11-01 14:00:00,12.34,12.36,12.3,12.32,870200.0,9.728,9.7437,9.6964,9.7122,870200.0
2010-11-01 14:30:00,12.32,12.33,12.27,12.28,652300.0,9.7122,9.7201,9.6728,9.6807,652300.0
2010-11-01 15:00:00,12.28,12.3,12.2,12.3,1511100.0,9.6807,9.6964,9.6176,9.6964,1511100.0
2010-11-01 15:30:00,12.3,12.38,12.28,12.38,2963700.0,9.6964,9.7595,9.6807,9.7595,2963700.0
2010-11-02 09:30:00,12.42,12.48,12.4,12.42,1267400.0,9.791,9.8383,9.7753,9.791,1267400.0
2010-11-02 10:00:00,12.43,12.45,12.36,12.37,699500.0,9.7989,9.8147,9.7437,9.7516,699500.0
2010-11-02 10:30:00,12.36,12.43,12.32,12.41,926800.0,9.7437,9.7989,9.7122,9.7832,926800.0
2010-11-02 11:00:00,12.41,12.45,12.4,12.44,613900.0,9.7832,9.8147,9.7753,9.8068,613900.0
2010-11-02 11:30:00,12.44,12.45,12.41,12.41,427300.0,9.8068,9.8147,9.7832,9.7832,427300.0
2010-11-02 12:00:00,12.41,12.44,12.39,12.4,545000.0,9.7832,9.8068,9.7674,9.7753,545000.0
2010-11-02 12:30:00,12.4,12.44,12.4,12.43,583600.0,9.7753,9.8068,9.7753,9.7989,583600.0
2010-11-02 13:00:00,12.43,12.44,12.42,12.44,358800.0,9.7989,9.8068,9.791,9.8068,358800.0
2010-11-02 13:30:00,12.44,12.48,12.43,12.47,965100.0,9.8068,9.8383,9.7989,9.8305,965100.0
2010-11-02 14:00:00,12.47,12.48,12.44,12.45,397500.0,9.8305,9.8383,9.8068,9.8147,397500.0
2010-11-02 14:30:00,12.45,12.47,12.42,12.44,407500.0,9.8147,9.8305,9.791,9.8068,407500.0
2010-11-02 15:00:00,12.43,12.47,12.43,12.45,873700.0,9.7989,9.8305,9.7989,9.8147,873700.0
2010-11-02 15:30:00,12.45,12.5,12.45,12.49,2341500.0,9.8147,9.8541,9.8147,9.8462,2341500.0
2010-11-03 09:30:00,12.48,12.55,12.47,12.48,894900.0,9.8383,9.8935,9.8305,9.8383,894900.0
2010-11-03 10:00:00,12.47,12.48,12.43,12.44,481500.0,9.8305,9.8383,9.7989,9.8068,481500.0
2010-11-03 10:30:00,12.44,12.45,12.4,12.42,317100.0,9.8068,9.8147,9.7753,9.791,317100.0
2010-11-03 11:00:00,12.42,12.43,12.34,12.36,869400.0,9.791,9.7989,9.728,9.7437,869400.0
2010-11-03 11:30:00,12.36,12.42,12.36,12.39,739000.0,9.7437,9.791,9.7437,9.7674,739000.0
2010-11-03 12:00:00,12.39,12.4,12.37,12.4,295600.0,9.7674,9.7753,9.7516,9.7753,295600.0
2010-11-03 12:30:00,12.4,12.41,12.37,12.4,425100.0,9.7753,9.7832,9.7516,9.7753,425100.0
2010-11-03 13:00:00,12.4,12.43,12.39,12.41,339000.0,9.7753,9.7989,9.7674,9.7832,339000.0
2010-11-03 13:30:00,12.41,12.42,12.4,12.41,194400.0,9.7832,9.791,9.7753,9.7832,194400.0
2010-11-03 14:00:00,12.42,12.5,12.35,12.37,2255400.0,9.791,9.8541,9.7359,9.7516,2255400.0
2010-11-03 14:30:00,12.37,12.53,12.32,12.5,1884400.0,9.7516,9.8778,9.7122,9.8541,1884400.0
2010-11-03 15:00:00,12.51,12.54,12.49,12.52,1499300.0,9.862,9.8856,9.8462,9.8699,1499300.0
2010-11-03 15:30:00,12.52,12.54,12.48,12.54,1675700.0,9.8699,9.8856,9.8383,9.8856,1675700.0
2010-11-04 09:30:00,12.65,12.75,12.64,12.74,1680500.0,9.9724,10.0512,9.9645,10.0433,1680500.0
2010-11-04 10:00:00,12.73,12.75,12.68,12.74,1274500.0,10.0354,10.0512,9.996,10.0433,1274500.0
2010-11-04 10:30:00,12.73,12.78,12.71,12.77,1002500.0,10.0354,10.0748,10.0197,10.067,1002500.0
2010-11-04 11:00:00,12.78,12.8,12.75,12.75,864800.0,10.0748,10.0906,10.0512,10.0512,864800.0
2010-11-04 11:30:00,12.75,12.8,12.75,12.78,733300.0,10.0512,10.0906,10.0512,10.0748,733300.0
2010-11-04 12:00:00,12.77,12.8,12.74,12.78,734700.0,10.067,10.0906,10.0433,10.0748,734700.0
2010-11-04 12:30:00,12.78,12.85,12.77,12.85,687600.0,10.0748,10.13,10.067,10.13,687600.0
2010-11-04 13:00:00,12.84,12.87,12.79,12.85,1673400.0,10.1221,10.1458,10.0827,10.13,1673400.0
2010-11-04 13:30:00,12.85,12.85,12.76,12.76,851300.0,10.13,10.13,10.0591,10.0591,851300.0
2010-11-04 14:00:00,12.77,12.84,12.75,12.84,1025900.0,10.067,10.1221,10.0512,10.1221,1025900.0
2010-11-04 14:30:00,12.83,12.85,12.83,12.84,468800.0,10.1143,10.13,10.1143,10.1221,468800.0
2010-11-04 15:00:00,12.84,12.86,12.82,12.86,1153500.0,10.1221,10.1379,10.1064,10.1379,1153500.0
2010-11-04 15:30:00,12.86,12.89,12.83,12.88,2885500.0,10.1379,10.1616,10.1143,10.1537,2885500.0
2010-11-05 09:30:00,12.9,12.93,12.86,12.9,1558800.0,10.1694,10.1931,10.1379,10.1694,1558800.0
2010-11-05 10:00:00,12.9,12.99,12.9,12.99,1443900.0,10.1694,10.2404,10.1694,10.2404,1443900.0
2010-11-05 10:30:00,12.98,13.06,12.98,13.05,1095900.0,10.2325,10.2956,10.2325,10.2877,1095900.0
2010-11-05 11:00:00,13.05,13.06,13.01,13.03,1333000.0,10.2877,10.2956,10.2562,10.2719,1333000.0
2010-11-05 11:30:00,13.03,13.04,12.91,12.91,928600.0,10.2719,10.2798,10.1773,10.1773,928600.0
2010-11-05 12:00:00,12.91,12.95,12.9,12.91,800500.0,10.1773,10.2089,10.1694,10.1773,800500.0
2010-11-05 12:30:00,12.91,12.94,12.9,12.94,427000.0,10.1773,10.201,10.1694,10.201,427000.0
2010-11-05 13:00:00,12.94,12.97,12.94,12.95,249300.0,10.201,10.2246,10.201,10.2089,249300.0
2010-11-05 13:30:00,12.96,12.96,12.88,12.89,902300.0,10.2167,10.2167,10.1537,10.1616,902300.0
2010-11-05 14:00:00,12.89,12.92,12.88,12.9,628800.0,10.1616,10.1852,10.1537,10.1694,628800.0
2010-11-05 14:30:00,12.89,12.95,12.89,12.92,489800.0,10.1616,10.2089,10.1616,10.1852,489800.0
2010-11-05 15:00:00,12.93,12.94,12.9,12.93,703600.0,10.1931,10.201,10.1694,10.1931,703600.0
2010-11-05 15:30:00,12.94,12.98,12.9,12.98,2478500.0,10.201,10.2325,10.1694,10.2325,2478500.0
2010-11-08 09:30:00,12.93,12.97,12.88,12.93,1618700.0,10.1931,10.2246,10.1537,10.1931,1618700.0
2010-11-08 10:00:00,12.93,12.99,12.92,12.95,1950000.0,10.1931,10.2404,10.1852,10.2089,1950000.0
2010-11-08 10:30:00,12.95,12.97,12.91,12.91,1321500.0,10.2089,10.2246,10.1773,10.1773,1321500.0
2010-11-08 11:00:00,12.91,12.92,12.86,12.86,1418700.0,10.1773,10.1852,10.1379,10.1379,1418700.0
2010-11-08 11:30:00,12.87,12.88,12.84,12.87,1184800.0,10.1458,10.1537,10.1221,10.1458,1184800.0
2010-11-08 12:00:00,12.88,12.88,12.85,12.86,974700.0,10.1537,10.1537,10.13,10.1379,974700.0
2010-11-08 12:30:00,12.86,12.87,12.85,12.86,573400.0,10.1379,10.1458,10.13,10.1379,573400.0
2010-11-08 13:00:00,12.86,12.87,12.84,12.85,491000.0,10.1379,10.1458,10.1221,10.13,491000.0
2010-11-08 13:30:00,12.85,12.85,12.82,12.82,676800.0,10.13,10.13,10.1064,10.1064,676800.0
2010-11-08 14:00:00,12.83,12.86,12.82,12.83,985200.0,10.1143,10.1379,10.1064,10.1143,985200.0
2010-11-08 14:30:00,12.83,12.84,12.8,12.8,694300.0,10.1143,10.1221,10.0906,10.0906,694300.0
2010-11-08 15:00:00,12.8,12.81,12.77,12.79,1102600.0,10.0906,10.0985,10.067,10.0827,1102600.0
2010-11-08 15:30:00,12.79,12.82,12.77,12.8,2492900.0,10.0827,10.1064,10.067,10.0906,2492900.0
2010-11-09 09:30:00,12.84,12.99,12.83,12.98,2291600.0,10.1221,10.2404,10.1143,10.2325,2291600.0
2010-11-09 10:00:00,12.98,13.08,12.95,13.05,1532000.0,10.2325,10.3113,10.2089,10.2877,1532000.0
2010-11-09 10:30:00,13.05,13.06,13.01,13.05,830100.0,10.2877,10.2956,10.2562,10.2877,830100.0
2010-11-09 11:00:00,13.04,13.05,12.93,12.94,1634900.0,10.2798,10.2877,10.1931,10.201,1634900.0
2010-11-09 11:30:00,12.95,12.97,12.91,12.91,426800.0,10.2089,10.2246,10.1773,10.1773,426800.0
2010-11-09 12:00:00,12.91,12.94,12.91,12.92,370800.0,10.1773,10.201,10.1773,10.1852,370800.0
2010-11-09 12:30:00,12.92,12.93,12.89,12.89,466600.0,10.1852,10.1931,10.1616,10.1616,466600.0
2010-11-09 13:00:00,12.9,12.93,12.86,12.86,523300.0,10.1694,10.1931,10.1379,10.1379,523300.0
2010-11-09 13:30:00,12.86,12.87,12.81,12.85,915300.0,10.1379,10.1458,10.0985,10.13,915300.0
2010-11-09 14:00:00,12.85,12.9,12.85,12.89,538000.0,10.13,10.1694,10.13,10.1616,538000.0
2010-11-09 14:30:00,12.89,12.91,12.87,12.89,584200.0,10.1616,10.1773,10.1458,10.1616,584200.0
2010-11-09 15:00:00,12.89,12.9,12.84,12.85,1014800.0,10.1616,10.1694,10.1221,10.13,1014800.0
2010-11-09 15:30:00,12.85,12.87,12.75,12.82,2179900.0,10.13,10.1458,10.0512,10.1064,2179900.0
2010-11-10 09:30:00,12.85,12.85,12.62,12.66,2804100.0,10.13,10.13,9.9487,9.9802,2804100.0
2010-11-10 10:00:00,12.65,12.78,12.64,12.76,1623700.0,9.9724,10.0748,9.9645,10.0591,1623700.0
2010-11-10 10:30:00,12.76,12.82,12.76,12.78,1481100.0,10.0591,10.1064,10.0591,10.0748,1481100.0
2010-11-10 11:00:00,12.78,12.81,12.74,12.79,1101900.0,10.0748,10.0985,10.0433,10.0827,1101900.0
2010-11-10 11:30:00,12.78,12.85,12.78,12.85,476600.0,10.0748,10.13,10.0748,10.13,476600.0
2010-11-10 12:00:00,12.85,12.88,12.84,12.86,719700.0,10.13,10.1537,10.1221,10.1379,719700.0
2010-11-10 12:30:00,12.86,12.86,12.82,12.84,464500.0,10.1379,10.1379,10.1064,10.1221,464500.0
2010-11-10 13:00:00,12.83,12.89,12.78,12.87,864400.0,10.1143,10.1616,10.0748,10.1458,864400.0
2010-11-10 13:30:00,12.88,12.89,12.84,12.85,573700.0,10.1537,10.1616,10.1221,10.13,573700.0
2010-11-10 14:00:00,12.84,12.89,12.84,12.88,405900.0,10.1221,10.1616,10.1221,10.1537,405900.0
2010-11-10 14:30:00,12.89,12.89,12.83,12.85,555300.0,10.1616,10.1616,10.1143,10.13,555300.0
2010-11-10 15:00:00,12.85,12.86,12.81,12.86,581500.0,10.13,10.1379,10.0985,10.1379,581500.0
2010-11-10 15:30:00,12.86,12.87,12.8,12.86,3409800.0,10.1379,10.1458,10.0906,10.1379,3409800.0
2010-11-11 09:30:00,12.57,12.65,12.48,12.59,3086600.0,9.9093,9.9724,9.8383,9.9251,3086600.0
2010-11-11 10:00:00,12.58,12.63,12.53,12.56,1951800.0,9.9172,9.9566,9.8778,9.9014,1951800.0
2010-11-11 10:30:00,12.55,12.62,12.55,12.62,894900.0,9.8935,9.9487,9.8935,9.9487,894900.0
2010-11-11 11:00:00,12.61,12.62,12.55,12.56,1003600.0,9.9408,9.9487,9.8935,9.9014,1003600.0
2010-11-11 11:30:00,12.56,12.6,12.56,12.6,833600.0,9.9014,9.9329,9.9014,9.9329,833600.0
2010-11-11 12:00:00,12.6,12.65,12.59,12.62,736200.0,9.9329,9.9724,9.9251,9.9487,736200.0
2010-11-11 12:30:00,12.62,12.65,12.61,12.64,511300.0,9.9487,9.9724,9.9408,9.9645,511300.0
2010-11-11 13:00:00,12.64,12.65,12.62,12.63,951800.0,9.9645,9.9724,9.9487,9.9566,951800.0
2010-11-11 13:30:00,12.63,12.66,12.63,12.64,853400.0,9.9566,9.9802,9.9566,9.9645,853400.0
2010-11-11 14:00:00,12.65,12.65,12.63,12.64,364800.0,9.9724,9.9724,9.9566,9.9645,364800.0
2010-11-11 14:30:00,12.65,12.65,12.6,12.61,720800.0,9.9724,9.9724,9.9329,9.9408,720800.0
2010-11-11 15:00:00,12.61,12.64,12.59,12.62,589700.0,9.9408,9.9645,9.9251,9.9487,589700.0
2010-11-11 15:30:00,12.61,12.64,12.6,12.62,1679300.0,9.9408,9.9645,9.9329,9.9487,1679300.0
2010-11-12 09:30:00,12.53,12.74,12.53,12.72,2855000.0,9.8778,10.0433,9.8778,10.0275,2855000.0
2010-11-12 10:00:00,12.71,12.74,12.66,12.7,1261900.0,10.0197,10.0433,9.9802,10.0118,1261900.0
2010-11-12 10:30:00,12.7,12.71,12.59,12.6,1393200.0,10.0118,10.0197,9.9251,9.9329,1393200.0
2010-11-12 11:00:00,12.6,12.68,12.56,12.68,779900.0,9.9329,9.996,9.9014,9.996,779900.0
2010-11-12 11:30:00,12.67,12.68,12.58,12.6,899900.0,9.9881,9.996,9.9172,9.9329,899900.0
2010-11-12 12:00:00,12.6,12.63,12.56,12.56,1003500.0,9.9329,9.9566,9.9014,9.9014,1003500.0
2010-11-12 12:30:00,12.56,12.57,12.52,12.56,732000.0,9.9014,9.9093,9.8699,9.9014,732000.0
2010-11-12 13:00:00,12.56,12.59,12.53,12.59,608700.0,9.9014,9.9251,9.8778,9.9251,608700.0
2010-11-12 13:30:00,12.59,12.63,12.57,12.59,726700.0,9.9251,9.9566,9.9093,9.9251,726700.0
2010-11-12 14:00:00,12.59,12.63,12.57,12.6,576200.0,9.9251,9.9566,9.9093,9.9329,576200.0
2010-11-12 14:30:00,12.6,12.61,12.57,12.6,714900.0,9.9329,9.9408,9.9093,9.9329,714900.0
2010-11-12 15:00:00,12.6,12.66,12.6,12.63,970900.0,9.9329,9.9802,9.9329,9.9566,970900.0
2010-11-12 15:30:00,12.63,12.64,12.57,12.58,1471000.0,9.9566,9.9645,9.9093,9.9172,1471000.0
2010-11-15 09:30:00,12.72,12.8,12.68,12.7,2229000.0,10.0275,10.0906,9.996,10.0118,2229000.0
2010-11-15 10:00:00,12.7,12.71,12.63,12.66,1111600.0,10.0118,10.0197,9.9566,9.9802,1111600.0
2010-11-15 10:30:00,12.66,12.7,12.65,12.7,932700.0,9.9802,10.0118,9.9724,10.0118,932700.0
2010-11-15 11:00:00,12.69,12.7,12.66,12.7,714400.0,10.0039,10.0118,9.9802,10.0118,714400.0
2010-11-15 11:30:00,12.69,12.76,12.68,12.76,708800.0,10.0039,10.0591,9.996,10.0591,708800.0
2010-11-15 12:00:00,12.75,12.76,12.69,12.7,715700.0,10.0512,10.0591,10.0039,10.0118,715700.0
2010-11-15 12:30:00,12.7,12.74,12.69,12.71,373400.0,10.0118,10.0433,10.0039,10.0197,373400.0
2010-11-15 13:00:00,12.72,12.75,12.68,12.72,589300.0,10.0275,10.0512,9.996,10.0275,589300.0
2010-11-15 13:30:00,12.72,12.74,12.72,12.73,162800.0,10.0275,10.0433,10.0275,10.0354,162800.0
2010-11-15 14:00:00,12.73,12.76,12.69,12.7,671300.0,10.0354,10.0591,10.0039,10.0118,671300.0
2010-11-15 14:30:00,12.7,12.72,12.67,12.7,518400.0,10.0118,10.0275,9.9881,10.0118,518400.0
2010-11-15 15:00:00,12.7,12.71,12.62,12.64,1124900.0,10.0118,10.0197,9.9487,9.9645,1124900.0
2010-11-15 15:30:00,12.64,12.67,12.6,12.61,1631000.0,9.9645,9.9881,9.9329,9.9408,1631000.0
2010-11-16 09:30:00,12.5,12.69,12.49,12.63,1779100.0,9.8541,10.0039,9.8462,9.9566,1779100.0
2010-11-16 10:00:00,12.63,12.68,12.58,12.65,1318600.0,9.9566,9.996,9.9172,9.9724,1318600.0
2010-11-16 10:30:00,12.64,12.65,12.54,12.55,1305800.0,9.9645,9.9724,9.8856,9.8935,1305800.0
2010-11-16 11:00:00,12.54,12.56,12.45,12.55,1523300.0,9.8856,9.9014,9.8147,9.8935,1523300.0
2010-11-16 11:30:00,12.55,12.6,12.5,12.53,1041400.0,9.8935,9.9329,9.8541,9.8778,1041400.0
2010-11-16 12:00:00,12.53,12.55,12.46,12.46,823300.0,9.8778,9.8935,9.8226,9.8226,823300.0
2010-11-16 12:30:00,12.46,12.48,12.42,12.47,1347900.0,9.8226,9.8383,9.791,9.8305,1347900.0
2010-11-16 13:00:00,12.47,12.48,12.45,12.48,433700.0,9.8305,9.8383,9.8147,9.8383,433700.0
2010-11-16 13:30:00,12.48,12.6,12.47,12.58,1234200.0,9.8383,9.9329,9.8305,9.9172,1234200.0
2010-11-16 14:00:00,12.58,12.6,12.51,12.51,1057800.0,9.9172,9.9329,9.862,9.862,1057800.0
2010-11-16 14:30:00,12.51,12.53,12.47,12.5,815800.0,9.862,9.8778,9.8305,9.8541,815800.0
2010-11-16 15:00:00,12.5,12.52,12.41,12.48,1377300.0,9.8541,9.8699,9.7832,9.8383,1377300.0
2010-11-16 15:30:00,12.48,12.51,12.43,12.46,1915900.0,9.8383,9.862,9.7989,9.8226,1915900.0
2010-11-17 09:30:00,12.48,12.51,12.36,12.46,1434200.0,9.8383,9.862,9.7437,9.8226,1434200.0
2010-11-17 10:00:00,12.46,12.63,12.46,12.6,1371000.0,9.8226,9.9566,9.8226,9.9329,1371000.0
2010-11-17 10:30:00,12.6,12.62,12.45,12.48,1186200.0,9.9329,9.9487,9.8147,9.8383,1186200.0
2010-11-17 11:00:00,12.48,12.49,12.43,12.47,1668900.0,9.8383,9.8462,9.7989,9.8305,1668900.0
2010-11-17 11:30:00,12.46,12.47,12.38,12.43,1358500.0,9.8226,9.8305,9.7595,9.7989,1358500.0
2010-11-17 12:00:00,12.43,12.46,12.41,12.44,815300.0,9.7989,9.8226,9.7832,9.8068,815300.0
2010-11-17 12:30:00,12.43,12.44,12.42,12.42,262600.0,9.7989,9.8068,9.791,9.791,262600.0
2010-11-17 13:00:00,12.43,12.44,12.4,12.43,454300.0,9.7989,9.8068,9.7753,9.7989,454300.0
2010-11-17 13:30:00,12.44,12.46,12.41,12.43,648300.0,9.8068,9.8226,9.7832,9.7989,648300.0
2010-11-17 14:00:00,12.44,12.45,12.41,12.44,423600.0,9.8068,9.8147,9.7832,9.8068,423600.0
2010-11-17 14:30:00,12.44,12.45,12.42,12.44,716500.0,9.8068,9.8147,9.791,9.8068,716500.0
2010-11-17 15:00:00,12.43,12.44,12.34,12.35,984800.0,9.7989,9.8068,9.728,9.7359,984800.0
2010-11-17 15:30:00,12.35,12.42,12.34,12.38,1907200.0,9.7359,9.791,9.728,9.7595,1907200.0
2010-11-18 09:30:00,12.58,12.67,12.5,12.55,2745700.0,9.9172,9.9881,9.8541,9.8935,2745700.0
2010-11-18 10:00:00,12.56,12.68,12.55,12.64,2052400.0,9.9014,9.996,9.8935,9.9645,2052400.0
2010-11-18 10:30:00,12.64,12.77,12.63,12.73,2939400.0,9.9645,10.067,9.9566,10.0354,2939400.0
2010-11-18 11:00:00,12.74,12.85,12.72,12.78,1971400.0,10.0433,10.13,10.0275,10.0748,1971400.0
2010-11-18 11:30:00,12.78,12.83,12.77,12.79,1057200.0,10.0748,10.1143,10.067,10.0827,1057200.0
2010-11-18 12:00:00,12.8,12.8,12.72,12.73,1188800.0,10.0906,10.0906,10.0275,10.0354,1188800.0
2010-11-18 12:30:00,12.73,12.75,12.7,12.73,800500.0,10.0354,10.0512,10.0118,10.0354,800500.0
2010-11-18 13:00:00,12.74,12.74,12.7,12.72,558300.0,10.0433,10.0433,10.0118,10.0275,558300.0
2010-11-18 13:30:00,12.72,12.73,12.66,12.7,796300.0,10.0275,10.0354,9.9802,10.0118,796300.0
2010-11-18 14:00:00,12.7,12.72,12.69,12.7,682600.0,10.0118,10.0275,10.0039,10.0118,682600.0
2010-11-18 14:30:00,12.69,12.72,12.66,12.68,651800.0,10.0039,10.0275,9.9802,9.996,651800.0
2010-11-18 15:00:00,12.66,12.68,12.6,12.62,1364800.0,9.9802,9.996,9.9329,9.9487,1364800.0
2010-11-18 15:30:00,12.62,12.7,12.62,12.65,2804800.0,9.9487,10.0118,9.9487,9.9724,2804800.0
2010-11-19 09:30:00,12.6,12.65,12.56,12.6,2822800.0,9.9329,9.9724,9.9014,9.9329,2822800.0
2010-11-19 10:00:00,12.6,12.61,12.56,12.58,890100.0,9.9329,9.9408,9.9014,9.9172,890100.0
2010-11-19 10:30:00,12.58,12.62,12.56,12.6,892800.0,9.9172,9.9487,9.9014,9.9329,892800.0
2010-11-19 11:00:00,12.59,12.64,12.59,12.63,993400.0,9.9251,9.9645,9.9251,9.9566,993400.0
2010-11-19 11:30:00,12.63,12.66,12.61,12.61,838600.0,9.9566,9.9802,9.9408,9.9408,838600.0
2010-11-19 12:00:00,12.61,12.62,12.59,12.6,479800.0,9.9408,9.9487,9.9251,9.9329,479800.0
2010-11-19 12:30:00,12.59,12.62,12.57,12.58,1050500.0,9.9251,9.9487,9.9093,9.9172,1050500.0
2010-11-19 13:00:00,12.58,12.59,12.53,12.53,874200.0,9.9172,9.9251,9.8778,9.8778,874200.0
2010-11-19 13:30:00,12.53,12.56,12.53,12.55,455000.0,9.8778,9.9014,9.8778,9.8935,455000.0
2010-11-19 14:00:00,12.56,12.56,12.53,12.54,1182200.0,9.9014,9.9014,9.8778,9.8856,1182200.0
2010-11-19 14:30:00,12.53,12.55,12.49,12.55,1624000.0,9.8778,9.8935,9.8462,9.8935,1624000.0
2010-11-19 15:00:00,12.55,12.55,12.52,12.53,1128300.0,9.8935,9.8935,9.8699,9.8778,1128300.0
2010-11-19 15:30:00,12.53,12.55,12.5,12.53,2917400.0,9.8778,9.8935,9.8541,9.8778,2917400.0
2010-11-22 09:30:00,12.35,12.61,12.34,12.59,1929200.0,9.7902,9.9964,9.7823,9.9805,1929200.0
2010-11-22 10:00:00,12.59,12.6,12.53,12.53,679300.0,9.9805,9.9884,9.9329,9.9329,679300.0
2010-11-22 10:30:00,12.54,12.57,12.5,12.54,786500.0,9.9409,9.9646,9.9092,9.9409,786500.0
2010-11-22 11:00:00,12.53,12.53,12.48,12.51,650400.0,9.9329,9.9329,9.8933,9.9171,650400.0
2010-11-22 11:30:00,12.51,12.53,12.49,12.53,482100.0,9.9171,9.9329,9.9012,9.9329,482100.0
2010-11-22 12:00:00,12.53,12.55,12.45,12.45,743800.0,9.9329,9.9488,9.8695,9.8695,743800.0
2010-11-22 12:30:00,12.45,12.46,12.42,12.45,791400.0,9.8695,9.8774,9.8457,9.8695,791400.0
2010-11-22 13:00:00,12.45,12.48,12.39,12.41,972500.0,9.8695,9.8933,9.822,9.8378,972500.0
2010-11-22 13:30:00,12.41,12.47,12.39,12.43,1467700.0,9.8378,9.8854,9.822,9.8537,1467700.0
2010-11-22 14:00:00,12.44,12.47,12.43,12.43,1088400.0,9.8616,9.8854,9.8537,9.8537,1088400.0
2010-11-22 14:30:00,12.44,12.48,12.43,12.46,1274700.0,9.8616,9.8933,9.8537,9.8774,1274700.0
2010-11-22 15:00:00,12.46,12.48,12.44,12.44,855000.0,9.8774,9.8933,9.8616,9.8616,855000.0
2010-11-22 15:30:00,12.44,12.54,12.44,12.53,1800700.0,9.8616,9.9409,9.8616,9.9329,1800700.0
2010-11-23 09:30:00,12.36,12.45,12.33,12.38,1437100.0,9.7982,9.8695,9.7744,9.814,1437100.0
2010-11-23 10:00:00,12.39,12.43,12.31,12.36,1737600.0,9.822,9.8537,9.7585,9.7982,1737600.0
2010-11-23 10:30:00,12.36,12.43,12.35,12.43,579100.0,9.7982,9.8537,9.7902,9.8537,579100.0
2010-11-23 11:00:00,12.43,12.43,12.37,12.37,833300.0,9.8537,9.8537,9.8061,9.8061,833300.0
2010-11-23 11:30:00,12.37,12.37,12.3,12.31,1034800.0,9.8061,9.8061,9.7506,9.7585,1034800.0
2010-11-23 12:00:00,12.31,12.42,12.31,12.41,1300600.0,9.7585,9.8457,9.7585,9.8378,1300600.0
2010-11-23 12:30:00,12.4,12.45,12.38,12.43,571800.0,9.8299,9.8695,9.814,9.8537,571800.0
2010-11-23 13:00:00,12.43,12.43,12.37,12.41,362100.0,9.8537,9.8537,9.8061,9.8378,362100.0
2010-11-23 13:30:00,12.41,12.42,12.38,12.41,459500.0,9.8378,9.8457,9.814,9.8378,459500.0
2010-11-23 14:00:00,12.41,12.43,12.39,12.41,540700.0,9.8378,9.8537,9.822,9.8378,540700.0
2010-11-23 14:30:00,12.41,12.42,12.39,12.4,311900.0,9.8378,9.8457,9.822,9.8299,311900.0
2010-11-23 15:00:00,12.4,12.43,12.39,12.41,471900.0,9.8299,9.8537,9.822,9.8378,471900.0
2010-11-23 15:30:00,12.4,12.42,12.38,12.41,1225400.0,9.8299,9.8457,9.814,9.8378,1225400.0
2010-11-24 09:30:00,12.51,12.65,12.42,12.65,1512500.0,9.9171,10.0281,9.8457,10.0281,1512500.0
2010-11-24 10:00:00,12.64,12.67,12.59,12.65,1346600.0,10.0201,10.0439,9.9805,10.0281,1346600.0
2010-11-24 10:30:00,12.65,12.66,12.61,12.66,914700.0,10.0281,10.036,9.9964,10.036,914700.0
2010-11-24 11:00:00,12.66,12.68,12.63,12.68,518400.0,10.036,10.0518,10.0122,10.0518,518400.0
2010-11-24 11:30:00,12.68,12.68,12.63,12.64,321000.0,10.0518,10.0518,10.0122,10.0201,321000.0
2010-11-24 12:00:00,12.64,12.68,12.63,12.66,388400.0,10.0201,10.0518,10.0122,10.036,388400.0
2010-11-24 12:30:00,12.67,12.69,12.66,12.68,407800.0,10.0439,10.0598,10.036,10.0518,407800.0
2010-11-24 13:00:00,12.69,12.71,12.68,12.7,401000.0,10.0598,10.0756,10.0518,10.0677,401000.0
2010-11-24 13:30:00,12.7,12.71,12.64,12.65,516700.0,10.0677,10.0756,10.0201,10.0281,516700.0
2010-11-24 14:00:00,12.65,12.65,12.6,12.61,538800.0,10.0281,10.0281,9.9884,9.9964,538800.0
2010-11-24 14:30:00,12.61,12.63,12.59,12.59,407700.0,9.9964,10.0122,9.9805,9.9805,407700.0
2010-11-24 15:00:00,12.6,12.63,12.58,12.58,715200.0,9.9884,10.0122,9.9726,9.9726,715200.0
2010-11-24 15:30:00,12.58,12.6,12.57,12.59,1881000.0,9.9726,9.9884,9.9646,9.9805,1881000.0
2010-11-26 09:30:00,12.52,12.61,12.51,12.59,812300.0,9.925,9.9964,9.9171,9.9805,812300.0
2010-11-26 10:00:00,12.58,12.63,12.55,12.61,528900.0,9.9726,10.0122,9.9488,9.9964,528900.0
2010-11-26 10:30:00,12.61,12.65,12.58,12.63,439000.0,9.9964,10.0281,9.9726,10.0122,439000.0
2010-11-26 11:00:00,12.63,12.64,12.58,12.59,603900.0,10.0122,10.0201,9.9726,9.9805,603900.0
2010-11-26 11:30:00,12.59,12.61,12.56,12.57,386300.0,9.9805,9.9964,9.9567,9.9646,386300.0
2010-11-26 12:00:00,12.58,12.58,12.56,12.57,272700.0,9.9726,9.9726,9.9567,9.9646,272700.0
2010-11-26 12:30:00,12.57,12.58,12.53,12.53,681000.0,9.9646,9.9726,9.9329,9.9329,681000.0
2010-11-29 09:30:00,12.43,12.51,12.37,12.42,1991100.0,9.8537,9.9171,9.8061,9.8457,1991100.0
2010-11-29 10:00:00,12.42,12.44,12.37,12.39,1446600.0,9.8457,9.8616,9.8061,9.822,1446600.0
2010-11-29 10:30:00,12.4,12.49,12.39,12.4,1540700.0,9.8299,9.9012,9.822,9.8299,1540700.0
2010-11-29 11:00:00,12.4,12.43,12.38,12.4,899400.0,9.8299,9.8537,9.814,9.8299,899400.0
2010-11-29 11:30:00,12.4,12.4,12.35,12.36,1045400.0,9.8299,9.8299,9.7902,9.7982,1045400.0
2010-11-29 12:00:00,12.36,12.42,12.35,12.41,715800.0,9.7982,9.8457,9.7902,9.8378,715800.0
2010-11-29 12:30:00,12.42,12.43,12.38,12.41,723200.0,9.8457,9.8537,9.814,9.8378,723200.0
2010-11-29 13:00:00,12.41,12.41,12.36,12.38,1137100.0,9.8378,9.8378,9.7982,9.814,1137100.0
2010-11-29 13:30:00,12.39,12.46,12.38,12.44,1154600.0,9.822,9.8774,9.814,9.8616,1154600.0
2010-11-29 14:00:00,12.44,12.49,12.44,12.48,1049400.0,9.8616,9.9012,9.8616,9.8933,1049400.0
2010-11-29 14:30:00,12.48,12.55,12.48,12.55,728100.0,9.8933,9.9488,9.8933,9.9488,728100.0
2010-11-29 15:00:00,12.55,12.55,12.51,12.55,1504300.0,9.9488,9.9488,9.9171,9.9488,1504300.0
2010-11-29 15:30:00,12.54,12.56,12.52,12.52,1499400.0,9.9409,9.9567,9.925,9.925,1499400.0
2010-11-30 09:30:00,12.38,12.48,12.38,12.44,2051600.0,9.814,9.8933,9.814,9.8616,2051600.0
2010-11-30 10:00:00,12.44,12.46,12.37,12.42,1199800.0,9.8616,9.8774,9.8061,9.8457,1199800.0
2010-11-30 10:30:00,12.42,12.43,12.36,12.39,689100.0,9.8457,9.8537,9.7982,9.822,689100.0
2010-11-30 11:00:00,12.38,12.4,12.3,12.32,1030300.0,9.814,9.8299,9.7506,9.7665,1030300.0
2010-11-30 11:30:00,12.32,12.37,12.31,12.35,601100.0,9.7665,9.8061,9.7585,9.7902,601100.0
2010-11-30 12:00:00,12.35,12.37,12.31,12.37,649800.0,9.7902,9.8061,9.7585,9.8061,649800.0
2010-11-30 12:30:00,12.36,12.41,12.36,12.4,743600.0,9.7982,9.8378,9.7982,9.8299,743600.0
2010-11-30 13:00:00,12.4,12.45,12.38,12.43,555900.0,9.8299,9.8695,9.814,9.8537,555900.0
2010-11-30 13:30:00,12.43,12.45,12.41,12.43,445900.0,9.8537,9.8695,9.8378,9.8537,445900.0
2010-11-30 14:00:00,12.44,12.46,12.41,12.41,503700.0,9.8616,9.8774,9.8378,9.8378,503700.0
2010-11-30 14:30:00,12.41,12.44,12.41,12.44,473900.0,9.8378,9.8616,9.8378,9.8616,473900.0
2010-11-30 15:00:00,12.44,12.5,12.43,12.49,618400.0,9.8616,9.9092,9.8537,9.9012,618400.0
2010-11-30 15:30:00,12.48,12.49,12.42,12.42,1340900.0,9.8933,9.9012,9.8457,9.8457,1340900.0
2010-12-01 09:30:00,12.66,12.82,12.63,12.8,2361300.0,10.036,10.1628,10.0122,10.147,2361300.0
2010-12-01 10:00:00,12.81,12.82,12.77,12.77,1106900.0,10.1549,10.1628,10.1232,10.1232,1106900.0
2010-12-01 10:30:00,12.77,12.81,12.76,12.8,731800.0,10.1232,10.1549,10.1153,10.147,731800.0
2010-12-01 11:00:00,12.8,12.81,12.79,12.81,366700.0,10.147,10.1549,10.139,10.1549,366700.0
2010-12-01 11:30:00,12.81,12.81,12.79,12.79,560100.0,10.1549,10.1549,10.139,10.139,560100.0
2010-12-01 12:00:00,12.79,12.82,12.71,12.76,1632500.0,10.139,10.1628,10.0756,10.1153,1632500.0
2010-12-01 12:30:00,12.76,12.78,12.74,12.78,562300.0,10.1153,10.1311,10.0994,10.1311,562300.0
2010-12-01 13:00:00,12.77,12.82,12.77,12.8,684900.0,10.1232,10.1628,10.1232,10.147,684900.0
2010-12-01 13:30:00,12.8,12.81,12.78,12.8,378200.0,10.147,10.1549,10.1311,10.147,378200.0
2010-12-01 14:00:00,12.79,12.82,12.79,12.81,581600.0,10.139,10.1628,10.139,10.1549,581600.0
2010-12-01 14:30:00,12.8,12.81,12.79,12.8,359600.0,10.147,10.1549,10.139,10.147,359600.0
2010-12-01 15:00:00,12.8,12.8,12.76,12.76,862000.0,10.147,10.147,10.1153,10.1153,862000.0
2010-12-01 15:30:00,12.77,12.77,12.73,12.76,2471000.0,10.1232,10.1232,10.0915,10.1153,2471000.0
2010-12-02 09:30:00,12.75,12.87,12.62,12.87,1703500.0,10.1073,10.2025,10.0043,10.2025,1703500.0
2010-12-02 10:00:00,12.86,12.89,12.85,12.87,1092800.0,10.1945,10.2183,10.1866,10.2025,1092800.0
2010-12-02 10:30:00,12.88,12.95,12.87,12.95,760300.0,10.2104,10.2659,10.2025,10.2659,760300.0
2010-12-02 11:00:00,12.95,13.0,12.94,12.98,1113900.0,10.2659,10.3055,10.258,10.2897,1113900.0
2010-12-02 11:30:00,12.98,12.99,12.95,12.96,522300.0,10.2897,10.2976,10.2659,10.2738,522300.0
2010-12-02 12:00:00,12.97,12.98,12.94,12.98,884500.0,10.2817,10.2897,10.258,10.2897,884500.0
2010-12-02 12:30:00,12.98,12.99,12.95,12.95,364700.0,10.2897,10.2976,10.2659,10.2659,364700.0
2010-12-02 13:00:00,12.95,12.98,12.95,12.98,248100.0,10.2659,10.2897,10.2659,10.2897,248100.0
2010-12-02 13:30:00,12.98,12.99,12.93,12.94,713500.0,10.2897,10.2976,10.25,10.258,713500.0
2010-12-02 14:00:00,12.94,12.97,12.93,12.97,663300.0,10.258,10.2817,10.25,10.2817,663300.0
2010-12-02 14:30:00,12.97,12.97,12.94,12.94,514300.0,10.2817,10.2817,10.258,10.258,514300.0
2010-12-02 15:00:00,12.95,12.95,12.87,12.9,1652200.0,10.2659,10.2659,10.2025,10.2262,1652200.0
2010-12-02 15:30:00,12.9,12.92,12.9,12.91,1426100.0,10.2262,10.2421,10.2262,10.2342,1426100.0
2010-12-03 09:30:00,12.9,12.99,12.86,12.95,1765600.0,10.2262,10.2976,10.1945,10.2659,1765600.0
2010-12-03 10:00:00,12.96,12.98,12.92,12.97,797600.0,10.2738,10.2897,10.2421,10.2817,797600.0
2010-12-03 10:30:00,12.96,13.0,12.95,12.98,917800.0,10.2738,10.3055,10.2659,10.2897,917800.0
2010-12-03 11:00:00,12.98,13.02,12.97,13.02,831400.0,10.2897,10.3214,10.2817,10.3214,831400.0
2010-12-03 11:30:00,13.01,13.02,12.99,13.0,362600.0,10.3134,10.3214,10.2976,10.3055,362600.0
2010-12-03 12:00:00,13.0,13.02,12.99,13.01,358300.0,10.3055,10.3214,10.2976,10.3134,358300.0
2010-12-03 12:30:00,13.02,13.04,13.01,13.04,488500.0,10.3214,10.3372,10.3134,10.3372,488500.0
2010-12-03 13:00:00,13.04,13.05,13.0,13.01,402300.0,10.3372,10.3452,10.3055,10.3134,402300.0
2010-12-03 13:30:00,13.01,13.05,13.0,13.05,344900.0,10.3134,10.3452,10.3055,10.3452,344900.0
2010-12-03 14:00:00,13.05,13.05,13.0,13.02,516200.0,10.3452,10.3452,10.3055,10.3214,516200.0
2010-12-03 14:30:00,13.03,13.05,13.02,13.05,192700.0,10.3293,10.3452,10.3214,10.3452,192700.0
2010-12-03 15:00:00,13.05,13.08,13.04,13.07,668200.0,10.3452,10.3689,10.3372,10.361,668200.0
2010-12-03 15:30:00,13.07,13.1,13.05,13.05,1731400.0,10.361,10.3848,10.3452,10.3452,1731400.0
2010-12-06 09:30:00,13.03,13.04,12.9,12.93,1680000.0,10.3293,10.3372,10.2262,10.25,1680000.0
2010-12-06 10:00:00,12.92,12.95,12.91,12.93,837800.0,10.2421,10.2659,10.2342,10.25,837800.0
2010-12-06 10:30:00,12.93,12.97,12.93,12.95,526400.0,10.25,10.2817,10.25,10.2659,526400.0
2010-12-06 11:00:00,12.95,12.99,12.95,12.97,411500.0,10.2659,10.2976,10.2659,10.2817,411500.0
2010-12-06 11:30:00,12.97,12.98,12.95,12.97,386000.0,10.2817,10.2897,10.2659,10.2817,386000.0
2010-12-06 12:00:00,12.97,13.0,12.96,12.99,369600.0,10.2817,10.3055,10.2738,10.2976,369600.0
2010-12-06 12:30:00,12.98,13.0,12.98,12.99,381600.0,10.2897,10.3055,10.2897,10.2976,381600.0
2010-12-06 13:00:00,12.99,13.0,12.98,13.0,237900.0,10.2976,10.3055,10.2897,10.3055,237900.0
2010-12-06 13:30:00,13.0,13.01,12.99,13.01,246100.0,10.3055,10.3134,10.2976,10.3134,246100.0
2010-12-06 14:00:00,13.01,13.02,12.97,12.98,451700.0,10.3134,10.3214,10.2817,10.2897,451700.0
2010-12-06 14:30:00,12.97,13.0,12.96,13.0,356700.0,10.2817,10.3055,10.2738,10.3055,356700.0
2010-12-06 15:00:00,13.0,13.03,12.99,13.02,358600.0,10.3055,10.3293,10.2976,10.3214,358600.0
2010-12-06 15:30:00,13.02,13.04,13.0,13.01,1240900.0,10.3214,10.3372,10.3055,10.3134,1240900.0
2010-12-07 09:30:00,13.17,13.2,13.12,13.17,1670500.0,10.4403,10.4641,10.4006,10.4403,1670500.0
2010-12-07 10:00:00,13.17,13.18,13.08,13.08,1365200.0,10.4403,10.4482,10.3689,10.3689,1365200.0
2010-12-07 10:30:00,13.08,13.14,13.07,13.14,898200.0,10.3689,10.4165,10.361,10.4165,898200.0
2010-12-07 11:00:00,13.13,13.17,13.12,13.14,819300.0,10.4086,10.4403,10.4006,10.4165,819300.0
2010-12-07 11:30:00,13.14,13.16,13.13,13.16,615100.0,10.4165,10.4324,10.4086,10.4324,615100.0
2010-12-07 12:00:00,13.16,13.16,13.11,13.13,392500.0,10.4324,10.4324,10.3927,10.4086,392500.0
2010-12-07 12:30:00,13.12,13.15,13.11,13.14,298600.0,10.4006,10.4244,10.3927,10.4165,298600.0
2010-12-07 13:00:00,13.15,13.15,13.14,13.15,186300.0,10.4244,10.4244,10.4165,10.4244,186300.0
2010-12-07 13:30:00,13.14,13.16,13.14,13.15,325800.0,10.4165,10.4324,10.4165,10.4244,325800.0
2010-12-07 14:00:00,13.15,13.15,13.12,13.12,319700.0,10.4244,10.4244,10.4006,10.4006,319700.0
2010-12-07 14:30:00,13.12,13.15,13.07,13.09,708100.0,10.4006,10.4244,10.361,10.3769,708100.0
2010-12-07 15:00:00,13.09,13.11,13.02,13.03,1192700.0,10.3769,10.3927,10.3214,10.3293,1192700.0
2010-12-07 15:30:00,13.03,13.05,12.98,12.99,1984900.0,10.3293,10.3452,10.2897,10.2976,1984900.0
2010-12-08 09:30:00,12.99,13.1,12.99,13.09,1619300.0,10.2976,10.3848,10.2976,10.3769,1619300.0
2010-12-08 10:00:00,13.08,13.09,13.04,13.05,802100.0,10.3689,10.3769,10.3372,10.3452,802100.0
2010-12-08 10:30:00,13.06,13.07,12.99,13.06,751800.0,10.3531,10.361,10.2976,10.3531,751800.0
2010-12-08 11:00:00,13.06,13.1,13.04,13.06,642600.0,10.3531,10.3848,10.3372,10.3531,642600.0
2010-12-08 11:30:00,13.07,13.07,13.04,13.06,319300.0,10.361,10.361,10.3372,10.3531,319300.0
2010-12-08 12:00:00,13.06,13.06,13.02,13.02,477000.0,10.3531,10.3531,10.3214,10.3214,477000.0
2010-12-08 12:30:00,13.02,13.03,13.0,13.0,290300.0,10.3214,10.3293,10.3055,10.3055,290300.0
2010-12-08 13:00:00,13.01,13.04,13.0,13.01,522000.0,10.3134,10.3372,10.3055,10.3134,522000.0
2010-12-08 13:30:00,13.0,13.06,13.0,13.05,528500.0,10.3055,10.3531,10.3055,10.3452,528500.0
2010-12-08 14:00:00,13.06,13.07,13.03,13.04,629900.0,10.3531,10.361,10.3293,10.3372,629900.0
2010-12-08 14:30:00,13.03,13.04,13.01,13.02,537300.0,10.3293,10.3372,10.3134,10.3214,537300.0
2010-12-08 15:00:00,13.01,13.02,13.0,13.01,469300.0,10.3134,10.3214,10.3055,10.3134,469300.0
2010-12-08 15:30:00,13.0,13.06,13.0,13.03,1685700.0,10.3055,10.3531,10.3055,10.3293,1685700.0
2010-12-09 09:30:00,13.12,13.25,13.12,13.23,1478000.0,10.4006,10.5037,10.4006,10.4879,1478000.0
2010-12-09 10:00:00,13.23,13.28,13.22,13.25,1324900.0,10.4879,10.5275,10.4799,10.5037,1324900.0
2010-12-09 10:30:00,13.25,13.28,13.2,13.22,903100.0,10.5037,10.5275,10.4641,10.4799,903100.0
2010-12-09 11:00:00,13.21,13.24,13.18,13.24,447200.0,10.472,10.4958,10.4482,10.4958,447200.0
2010-12-09 11:30:00,13.24,13.24,13.18,13.19,530300.0,10.4958,10.4958,10.4482,10.4561,530300.0
2010-12-09 12:00:00,13.19,13.23,13.18,13.22,468400.0,10.4561,10.4879,10.4482,10.4799,468400.0
2010-12-09 12:30:00,13.23,13.25,13.21,13.25,466300.0,10.4879,10.5037,10.472,10.5037,466300.0
2010-12-09 13:00:00,13.25,13.28,13.23,13.26,595300.0,10.5037,10.5275,10.4879,10.5116,595300.0
2010-12-09 13:30:00,13.27,13.28,13.26,13.28,399100.0,10.5196,10.5275,10.5116,10.5275,399100.0
2010-12-09 14:00:00,13.27,13.28,13.25,13.25,426700.0,10.5196,10.5275,10.5037,10.5037,426700.0
2010-12-09 14:30:00,13.25,13.26,13.25,13.26,497600.0,10.5037,10.5116,10.5037,10.5116,497600.0
2010-12-09 15:00:00,13.26,13.29,13.26,13.27,875800.0,10.5116,10.5354,10.5116,10.5196,875800.0
2010-12-09 15:30:00,13.27,13.3,13.27,13.27,1669200.0,10.5196,10.5433,10.5196,10.5196,1669200.0
2010-12-10 09:30:00,13.28,13.31,13.2,13.25,1215100.0,10.5275,10.5513,10.4641,10.5037,1215100.0
2010-12-10 10:00:00,13.24,13.3,13.22,13.3,516900.0,10.4958,10.5433,10.4799,10.5433,516900.0
2010-12-10 10:30:00,13.3,13.33,13.28,13.33,458400.0,10.5433,10.5671,10.5275,10.5671,458400.0
2010-12-10 11:00:00,13.33,13.33,13.26,13.26,552000.0,10.5671,10.5671,10.5116,10.5116,552000.0
2010-12-10 11:30:00,13.27,13.27,13.21,13.27,682200.0,10.5196,10.5196,10.472,10.5196,682200.0
2010-12-10 12:00:00,13.27,13.29,13.25,13.29,300300.0,10.5196,10.5354,10.5037,10.5354,300300.0
2010-12-10 12:30:00,13.29,13.31,13.28,13.31,382800.0,10.5354,10.5513,10.5275,10.5513,382800.0
2010-12-10 13:00:00,13.31,13.33,13.3,13.3,423300.0,10.5513,10.5671,10.5433,10.5433,423300.0
2010-12-10 13:30:00,13.3,13.35,13.3,13.34,392900.0,10.5433,10.583,10.5433,10.5751,392900.0
2010-12-10 14:00:00,13.34,13.34,13.31,13.34,357000.0,10.5751,10.5751,10.5513,10.5751,357000.0
2010-12-10 14:30:00,13.33,13.36,13.32,13.36,619000.0,10.5671,10.5909,10.5592,10.5909,619000.0
2010-12-10 15:00:00,13.36,13.38,13.32,13.37,1127500.0,10.5909,10.6068,10.5592,10.5988,1127500.0
2010-12-10 15:30:00,13.37,13.39,13.35,13.35,1944700.0,10.5988,10.6147,10.583,10.583,1944700.0
2010-12-13 09:30:00,13.39,13.4,13.28,13.35,1433000.0,10.6147,10.6226,10.5275,10.583,1433000.0
2010-12-13 10:00:00,13.34,13.4,13.34,13.38,708200.0,10.5751,10.6226,10.5751,10.6068,708200.0
2010-12-13 10:30:00,13.39,13.4,13.37,13.39,482500.0,10.6147,10.6226,10.5988,10.6147,482500.0
2010-12-13 11:00:00,13.38,13.39,13.27,13.29,729300.0,10.6068,10.6147,10.5196,10.5354,729300.0
2010-12-13 11:30:00,13.29,13.31,13.28,13.3,393800.0,10.5354,10.5513,10.5275,10.5433,393800.0
2010-12-13 12:00:00,13.31,13.33,13.3,13.32,415500.0,10.5513,10.5671,10.5433,10.5592,415500.0
2010-12-13 12:30:00,13.32,13.33,13.31,13.31,228700.0,10.5592,10.5671,10.5513,10.5513,228700.0
2010-12-13 13:00:00,13.31,13.32,13.29,13.29,253700.0,10.5513,10.5592,10.5354,10.5354,253700.0
2010-12-13 13:30:00,13.29,13.3,13.27,13.29,508800.0,10.5354,10.5433,10.5196,10.5354,508800.0
2010-12-13 14:00:00,13.3,13.3,13.26,13.27,373500.0,10.5433,10.5433,10.5116,10.5196,373500.0
2010-12-13 14:30:00,13.26,13.27,13.26,13.27,356900.0,10.5116,10.5196,10.5116,10.5196,356900.0
2010-12-13 15:00:00,13.27,13.31,13.26,13.29,723200.0,10.5196,10.5513,10.5116,10.5354,723200.0
2010-12-13 15:30:00,13.3,13.3,13.21,13.21,2109500.0,10.5433,10.5433,10.472,10.472,2109500.0
2010-12-14 09:30:00,13.21,13.31,13.18,13.22,1411000.0,10.472,10.5513,10.4482,10.4799,1411000.0
2010-12-14 10:00:00,13.22,13.25,13.2,13.23,577000.0,10.4799,10.5037,10.4641,10.4879,577000.0
2010-12-14 10:30:00,13.23,13.23,13.19,13.22,570000.0,10.4879,10.4879,10.4561,10.4799,570000.0
2010-12-14 11:00:00,13.22,13.23,13.2,13.21,347900.0,10.4799,10.4879,10.4641,10.472,347900.0
2010-12-14 11:30:00,13.21,13.22,13.2,13.2,309900.0,10.472,10.4799,10.4641,10.4641,309900.0
2010-12-14 12:00:00,13.2,13.21,13.2,13.2,237500.0,10.4641,10.472,10.4641,10.4641,237500.0
2010-12-14 12:30:00,13.21,13.22,13.2,13.21,194500.0,10.472,10.4799,10.4641,10.472,194500.0
2010-12-14 13:00:00,13.21,13.22,13.2,13.21,348200.0,10.472,10.4799,10.4641,10.472,348200.0
2010-12-14 13:30:00,13.21,13.25,13.21,13.24,289100.0,10.472,10.5037,10.472,10.4958,289100.0
2010-12-14 14:00:00,13.24,13.28,13.24,13.28,595700.0,10.4958,10.5275,10.4958,10.5275,595700.0
2010-12-14 14:30:00,13.27,13.3,13.27,13.29,853700.0,10.5196,10.5433,10.5196,10.5354,853700.0
2010-12-14 15:00:00,13.29,13.3,13.26,13.27,1021100.0,10.5354,10.5433,10.5116,10.5196,1021100.0
2010-12-14 15:30:00,13.27,13.31,13.26,13.31,2036000.0,10.5196,10.5513,10.5116,10.5513,2036000.0
2010-12-15 09:30:00,13.27,13.3,13.22,13.28,995600.0,10.5196,10.5433,10.4799,10.5275,995600.0
2010-12-15 10:00:00,13.28,13.35,13.26,13.33,817000.0,10.5275,10.583,10.5116,10.5671,817000.0
2010-12-15 10:30:00,13.34,13.37,13.33,13.35,485700.0,10.5751,10.5988,10.5671,10.583,485700.0
2010-12-15 11:00:00,13.35,13.38,13.29,13.32,553300.0,10.583,10.6068,10.5354,10.5592,553300.0
2010-12-15 11:30:00,13.32,13.33,13.28,13.3,535400.0,10.5592,10.5671,10.5275,10.5433,535400.0
2010-12-15 12:00:00,13.3,13.31,13.26,13.26,340800.0,10.5433,10.5513,10.5116,10.5116,340800.0
2010-12-15 12:30:00,13.27,13.27,13.19,13.2,605900.0,10.5196,10.5196,10.4561,10.4641,605900.0
2010-12-15 13:00:00,13.21,13.24,13.2,13.21,493700.0,10.472,10.4958,10.4641,10.472,493700.0
2010-12-15 13:30:00,13.22,13.24,13.21,13.23,280600.0,10.4799,10.4958,10.472,10.4879,280600.0
2010-12-15 14:00:00,13.23,13.24,13.16,13.17,563300.0,10.4879,10.4958,10.4324,10.4403,563300.0
2010-12-15 14:30:00,13.17,13.19,13.15,13.17,641800.0,10.4403,10.4561,10.4244,10.4403,641800.0
2010-12-15 15:00:00,13.16,13.25,13.16,13.24,778600.0,10.4324,10.5037,10.4324,10.4958,778600.0
2010-12-15 15:30:00,13.24,13.26,13.2,13.21,2069800.0,10.4958,10.5116,10.4641,10.472,2069800.0
2010-12-16 09:30:00,13.25,13.31,13.2,13.2,952000.0,10.5037,10.5513,10.4641,10.4641,952000.0
2010-12-16 10:00:00,13.19,13.28,13.18,13.26,604900.0,10.4561,10.5275,10.4482,10.5116,604900.0
2010-12-16 10:30:00,13.27,13.31,13.27,13.3,511400.0,10.5196,10.5513,10.5196,10.5433,511400.0
2010-12-16 11:00:00,13.3,13.36,13.3,13.35,768700.0,10.5433,10.5909,10.5433,10.583,768700.0
2010-12-16 11:30:00,13.35,13.37,13.35,13.36,272700.0,10.583,10.5988,10.583,10.5909,272700.0
2010-12-16 12:00:00,13.37,13.37,13.31,13.31,395500.0,10.5988,10.5988,10.5513,10.5513,395500.0
2010-12-16 12:30:00,13.31,13.34,13.3,13.33,412800.0,10.5513,10.5751,10.5433,10.5671,412800.0
2010-12-16 13:00:00,13.34,13.34,13.32,13.32,291700.0,10.5751,10.5751,10.5592,10.5592,291700.0
2010-12-16 13:30:00,13.33,13.35,13.31,13.34,499500.0,10.5671,10.583,10.5513,10.5751,499500.0
2010-12-16 14:00:00,13.34,13.35,13.33,13.33,405500.0,10.5751,10.583,10.5671,10.5671,405500.0
2010-12-16 14:30:00,13.33,13.34,13.31,13.34,378800.0,10.5671,10.5751,10.5513,10.5751,378800.0
2010-12-16 15:00:00,13.34,13.37,13.33,13.37,610700.0,10.5751,10.5988,10.5671,10.5988,610700.0
2010-12-16 15:30:00,13.37,13.4,13.36,13.38,1560300.0,10.5988,10.6226,10.5909,10.6068,1560300.0
2010-12-17 09:30:00,13.45,13.62,13.44,13.62,5482600.0,10.6623,10.797,10.6543,10.797,5482600.0
2010-12-17 10:00:00,13.61,13.63,13.52,13.61,1645700.0,10.7891,10.8049,10.7177,10.7891,1645700.0
2010-12-17 10:30:00,13.6,13.64,13.57,13.63,1179700.0,10.7812,10.8129,10.7574,10.8049,1179700.0
2010-12-17 11:00:00,13.64,13.65,13.55,13.62,844000.0,10.8129,10.8208,10.7415,10.797,844000.0
2010-12-17 11:30:00,13.62,13.69,13.6,13.62,893400.0,10.797,10.8525,10.7812,10.797,893400.0
2010-12-17 12:00:00,13.62,13.66,13.62,13.66,681500.0,10.797,10.8287,10.797,10.8287,681500.0
2010-12-17 12:30:00,13.66,13.7,13.58,13.69,857200.0,10.8287,10.8604,10.7653,10.8525,857200.0
2010-12-17 13:00:00,13.69,13.7,13.6,13.67,704300.0,10.8525,10.8604,10.7812,10.8367,704300.0
2010-12-17 13:30:00,13.67,13.72,13.67,13.71,654600.0,10.8367,10.8763,10.8367,10.8684,654600.0
2010-12-17 14:00:00,13.7,13.71,13.68,13.69,616100.0,10.8604,10.8684,10.8446,10.8525,616100.0
2010-12-17 14:30:00,13.69,13.7,13.64,13.7,942900.0,10.8525,10.8604,10.8129,10.8604,942900.0
2010-12-17 15:00:00,13.7,13.71,13.63,13.64,872800.0,10.8604,10.8684,10.8049,10.8129,872800.0
2010-12-17 15:30:00,13.63,13.64,13.6,13.61,1512100.0,10.8049,10.8129,10.7812,10.7891,1512100.0
2010-12-20 09:30:00,13.64,13.8,13.6,13.72,1860000.0,10.8129,10.9397,10.7812,10.8763,1860000.0
2010-12-20 10:00:00,13.71,13.73,13.65,13.66,1515500.0,10.8684,10.8842,10.8208,10.8287,1515500.0
2010-12-20 10:30:00,13.66,13.68,13.64,13.65,546500.0,10.8287,10.8446,10.8129,10.8208,546500.0
2010-12-20 11:00:00,13.64,13.67,13.63,13.65,464300.0,10.8129,10.8367,10.8049,10.8208,464300.0
2010-12-20 11:30:00,13.64,13.66,13.59,13.6,730900.0,10.8129,10.8287,10.7732,10.7812,730900.0
2010-12-20 12:00:00,13.6,13.61,13.57,13.6,455100.0,10.7812,10.7891,10.7574,10.7812,455100.0
2010-12-20 12:30:00,13.61,13.66,13.6,13.66,433900.0,10.7891,10.8287,10.7812,10.8287,433900.0
2010-12-20 13:00:00,13.66,13.69,13.65,13.68,421000.0,10.8287,10.8525,10.8208,10.8446,421000.0
2010-12-20 13:30:00,13.68,13.68,13.6,13.62,1087000.0,10.8446,10.8446,10.7812,10.797,1087000.0
2010-12-20 14:00:00,13.61,13.7,13.61,13.66,567200.0,10.7891,10.8604,10.7891,10.8287,567200.0
2010-12-20 14:30:00,13.66,13.67,13.63,13.63,374900.0,10.8287,10.8367,10.8049,10.8049,374900.0
2010-12-20 15:00:00,13.64,13.65,13.61,13.61,654600.0,10.8129,10.8208,10.7891,10.7891,654600.0
2010-12-20 15:30:00,13.61,13.66,13.58,13.61,2110600.0,10.7891,10.8287,10.7653,10.7891,2110600.0
2010-12-21 09:30:00,13.65,13.74,13.64,13.72,1220900.0,10.8208,10.8921,10.8129,10.8763,1220900.0
2010-12-21 10:00:00,13.71,13.8,13.71,13.78,941600.0,10.8684,10.9397,10.8684,10.9239,941600.0
2010-12-21 10:30:00,13.78,13.8,13.75,13.78,624400.0,10.9239,10.9397,10.9001,10.9239,624400.0
2010-12-21 11:00:00,13.79,13.87,13.77,13.87,1409300.0,10.9318,10.9952,10.9159,10.9952,1409300.0
2010-12-21 11:30:00,13.87,13.9,13.85,13.85,1192200.0,10.9952,11.019,10.9793,10.9793,1192200.0
2010-12-21 12:00:00,13.86,13.9,13.85,13.89,630000.0,10.9873,11.019,10.9793,11.0111,630000.0
2010-12-21 12:30:00,13.89,13.96,13.89,13.96,1132600.0,11.0111,11.0665,11.0111,11.0665,1132600.0
2010-12-21 13:00:00,13.95,13.96,13.92,13.93,932100.0,11.0586,11.0665,11.0348,11.0428,932100.0
2010-12-21 13:30:00,13.93,13.94,13.89,13.9,364100.0,11.0428,11.0507,11.0111,11.019,364100.0
2010-12-21 14:00:00,13.9,13.9,13.89,13.89,445100.0,11.019,11.019,11.0111,11.0111,445100.0
2010-12-21 14:30:00,13.9,13.9,13.83,13.84,429800.0,11.019,11.019,10.9635,10.9714,429800.0
2010-12-21 15:00:00,13.83,13.84,13.81,13.84,860000.0,10.9635,10.9714,10.9476,10.9714,860000.0
2010-12-21 15:30:00,13.84,13.91,13.83,13.91,1860300.0,10.9714,11.0269,10.9635,11.0269,1860300.0
2010-12-22 09:30:00,13.85,13.88,13.78,13.81,1073500.0,10.9793,11.0031,10.9239,10.9476,1073500.0
2010-12-22 10:00:00,13.81,13.86,13.79,13.85,736200.0,10.9476,10.9873,10.9318,10.9793,736200.0
2010-12-22 10:30:00,13.85,13.89,13.85,13.88,627800.0,10.9793,11.0111,10.9793,11.0031,627800.0
2010-12-22 11:00:00,13.87,13.89,13.87,13.88,477400.0,10.9952,11.0111,10.9952,11.0031,477400.0
2010-12-22 11:30:00,13.88,13.97,13.88,13.97,757600.0,11.0031,11.0745,11.0031,11.0745,757600.0
2010-12-22 12:00:00,13.96,13.97,13.96,13.96,241500.0,11.0665,11.0745,11.0665,11.0665,241500.0
2010-12-22 12:30:00,13.96,13.97,13.95,13.96,431500.0,11.0665,11.0745,11.0586,11.0665,431500.0
2010-12-22 13:00:00,13.96,13.98,13.96,13.97,736800.0,11.0665,11.0824,11.0665,11.0745,736800.0
2010-12-22 13:30:00,13.96,13.97,13.95,13.97,411400.0,11.0665,11.0745,11.0586,11.0745,411400.0
2010-12-22 14:00:00,13.97,13.97,13.96,13.97,214600.0,11.0745,11.0745,11.0665,11.0745,214600.0
2010-12-22 14:30:00,13.97,13.97,13.96,13.97,348400.0,11.0745,11.0745,11.0665,11.0745,348400.0
2010-12-22 15:00:00,13.96,13.98,13.95,13.98,681300.0,11.0665,11.0824,11.0586,11.0824,681300.0
2010-12-22 15:30:00,13.97,14.02,13.97,14.01,2016300.0,11.0745,11.1141,11.0745,11.1062,2016300.0
2010-12-23 09:30:00,13.98,14.1,13.96,14.02,1307800.0,11.0824,11.1775,11.0665,11.1141,1307800.0
2010-12-23 10:00:00,14.02,14.05,13.99,14.02,709100.0,11.1141,11.1379,11.0903,11.1141,709100.0
2010-12-23 10:30:00,14.01,14.02,13.98,14.02,529200.0,11.1062,11.1141,11.0824,11.1141,529200.0
2010-12-23 11:00:00,14.01,14.04,14.01,14.02,274600.0,11.1062,11.13,11.1062,11.1141,274600.0
2010-12-23 11:30:00,14.02,14.03,13.97,13.98,553100.0,11.1141,11.122,11.0745,11.0824,553100.0
2010-12-23 12:00:00,13.98,13.99,13.97,13.99,252100.0,11.0824,11.0903,11.0745,11.0903,252100.0
2010-12-23 12:30:00,13.98,13.99,13.97,13.98,159900.0,11.0824,11.0903,11.0745,11.0824,159900.0
2010-12-23 13:00:00,13.99,14.01,13.98,14.0,243400.0,11.0903,11.1062,11.0824,11.0983,243400.0
2010-12-23 13:30:00,14.0,14.01,13.99,14.0,241900.0,11.0983,11.1062,11.0903,11.0983,241900.0
2010-12-23 14:00:00,14.0,14.0,13.96,13.97,389500.0,11.0983,11.0983,11.0665,11.0745,389500.0
2010-12-23 14:30:00,13.96,13.99,13.96,13.98,270500.0,11.0665,11.0903,11.0665,11.0824,270500.0
2010-12-23 15:00:00,13.98,14.02,13.98,14.01,556800.0,11.0824,11.1141,11.0824,11.1062,556800.0
2010-12-23 15:30:00,14.01,14.02,13.99,14.0,866600.0,11.1062,11.1141,11.0903,11.0983,866600.0
2010-12-27 09:30:00,13.92,13.98,13.91,13.95,738800.0,11.0348,11.0824,11.0269,11.0586,738800.0
2010-12-27 10:00:00,13.94,14.03,13.94,14.02,741600.0,11.0507,11.122,11.0507,11.1141,741600.0
2010-12-27 10:30:00,14.02,14.02,13.99,14.02,408300.0,11.1141,11.1141,11.0903,11.1141,408300.0
2010-12-27 11:00:00,14.01,14.07,14.01,14.01,500400.0,11.1062,11.1537,11.1062,11.1062,500400.0
2010-12-27 11:30:00,14.01,14.04,14.01,14.03,246100.0,11.1062,11.13,11.1062,11.122,246100.0
2010-12-27 12:00:00,14.03,14.08,14.03,14.08,451700.0,11.122,11.1617,11.122,11.1617,451700.0
2010-12-27 12:30:00,14.08,14.1,14.07,14.09,375800.0,11.1617,11.1775,11.1537,11.1696,375800.0
2010-12-27 13:00:00,14.08,14.13,14.08,14.1,540700.0,11.1617,11.2013,11.1617,11.1775,540700.0
2010-12-27 13:30:00,14.1,14.11,14.1,14.11,205100.0,11.1775,11.1855,11.1775,11.1855,205100.0
2010-12-27 14:00:00,14.11,14.12,14.1,14.1,451300.0,11.1855,11.1934,11.1775,11.1775,451300.0
2010-12-27 14:30:00,14.1,14.11,14.1,14.1,149800.0,11.1775,11.1855,11.1775,11.1775,149800.0
2010-12-27 15:00:00,14.1,14.11,14.09,14.09,320900.0,11.1775,11.1855,11.1696,11.1696,320900.0
2010-12-27 15:30:00,14.09,14.1,14.07,14.08,841900.0,11.1696,11.1775,11.1537,11.1617,841900.0
2010-12-28 09:30:00,14.02,14.13,14.02,14.1,944500.0,11.1141,11.2013,11.1141,11.1775,944500.0
2010-12-28 10:00:00,14.1,14.14,14.09,14.12,603200.0,11.1775,11.2092,11.1696,11.1934,603200.0
2010-12-28 10:30:00,14.12,14.13,14.08,14.09,334500.0,11.1934,11.2013,11.1617,11.1696,334500.0
2010-12-28 11:00:00,14.09,14.1,14.08,14.08,351700.0,11.1696,11.1775,11.1617,11.1617,351700.0
2010-12-28 11:30:00,14.08,14.09,14.05,14.06,232200.0,11.1617,11.1696,11.1379,11.1458,232200.0
2010-12-28 12:00:00,14.05,14.06,14.03,14.06,306100.0,11.1379,11.1458,11.122,11.1458,306100.0
2010-12-28 12:30:00,14.06,14.08,14.05,14.07,264200.0,11.1458,11.1617,11.1379,11.1537,264200.0
2010-12-28 13:00:00,14.07,14.09,14.06,14.08,249500.0,11.1537,11.1696,11.1458,11.1617,249500.0
2010-12-28 13:30:00,14.09,14.1,14.08,14.1,209200.0,11.1696,11.1775,11.1617,11.1775,209200.0
2010-12-28 14:00:00,14.1,14.12,14.1,14.12,267600.0,11.1775,11.1934,11.1775,11.1934,267600.0
2010-12-28 14:30:00,14.11,14.12,14.11,14.12,328900.0,11.1855,11.1934,11.1855,11.1934,328900.0
2010-12-28 15:00:00,14.11,14.13,14.11,14.12,302900.0,11.1855,11.2013,11.1855,11.1934,302900.0
2010-12-28 15:30:00,14.11,14.12,14.1,14.1,646400.0,11.1855,11.1934,11.1775,11.1775,646400.0
2010-12-29 09:30:00,14.14,14.16,14.05,14.05,694800.0,11.2092,11.2251,11.1379,11.1379,694800.0
2010-12-29 10:00:00,14.06,14.15,14.05,14.14,624500.0,11.1458,11.2172,11.1379,11.2092,624500.0
2010-12-29 10:30:00,14.15,14.15,14.1,14.15,236700.0,11.2172,11.2172,11.1775,11.2172,236700.0
2010-12-29 11:00:00,14.15,14.15,14.1,14.1,349300.0,11.2172,11.2172,11.1775,11.1775,349300.0
2010-12-29 11:30:00,14.1,14.11,14.1,14.11,154000.0,11.1775,11.1855,11.1775,11.1855,154000.0
2010-12-29 12:00:00,14.11,14.12,14.1,14.11,219500.0,11.1855,11.1934,11.1775,11.1855,219500.0
2010-12-29 12:30:00,14.1,14.13,14.1,14.13,249800.0,11.1775,11.2013,11.1775,11.2013,249800.0
2010-12-29 13:00:00,14.13,14.13,14.11,14.12,274700.0,11.2013,11.2013,11.1855,11.1934,274700.0
2010-12-29 13:30:00,14.12,14.13,14.11,14.12,203400.0,11.1934,11.2013,11.1855,11.1934,203400.0
2010-12-29 14:00:00,14.12,14.12,14.11,14.11,179900.0,11.1934,11.1934,11.1855,11.1855,179900.0
2010-12-29 14:30:00,14.11,14.12,14.11,14.11,151400.0,11.1855,11.1934,11.1855,11.1855,151400.0
2010-12-29 15:00:00,14.11,14.14,14.11,14.14,478300.0,11.1855,11.2092,11.1855,11.2092,478300.0
2010-12-29 15:30:00,14.13,14.14,14.11,14.12,1070800.0,11.2013,11.2092,11.1855,11.1934,1070800.0
2010-12-30 09:30:00,14.14,14.15,14.07,14.12,807800.0,11.2092,11.2172,11.1537,11.1934,807800.0
2010-12-30 10:00:00,14.12,14.15,14.09,14.14,578800.0,11.1934,11.2172,11.1696,11.2092,578800.0
2010-12-30 10:30:00,14.15,14.16,14.14,14.15,421200.0,11.2172,11.2251,11.2092,11.2172,421200.0
2010-12-30 11:00:00,14.16,14.19,14.14,14.16,607900.0,11.2251,11.2489,11.2092,11.2251,607900.0
2010-12-30 11:30:00,14.17,14.17,14.12,14.13,312300.0,11.233,11.233,11.1934,11.2013,312300.0
2010-12-30 12:00:00,14.12,14.15,14.12,14.15,170300.0,11.1934,11.2172,11.1934,11.2172,170300.0
2010-12-30 12:30:00,14.15,14.17,14.14,14.17,290700.0,11.2172,11.233,11.2092,11.233,290700.0
2010-12-30 13:00:00,14.17,14.18,14.16,14.18,158400.0,11.233,11.2409,11.2251,11.2409,158400.0
2010-12-30 13:30:00,14.18,14.19,14.17,14.19,311600.0,11.2409,11.2489,11.233,11.2489,311600.0
2010-12-30 14:00:00,14.18,14.19,14.15,14.17,340900.0,11.2409,11.2489,11.2172,11.233,340900.0
2010-12-30 14:30:00,14.17,14.17,14.15,14.15,185500.0,11.233,11.233,11.2172,11.2172,185500.0
2010-12-30 15:00:00,14.15,14.16,14.15,14.16,207200.0,11.2172,11.2251,11.2172,11.2251,207200.0
2010-12-30 15:30:00,14.15,14.16,14.13,14.13,693100.0,11.2172,11.2251,11.2013,11.2013,693100.0
2010-12-31 09:30:00,14.13,14.15,14.04,14.1,743200.0,11.2013,11.2172,11.13,11.1775,743200.0
2010-12-31 10:00:00,14.1,14.11,14.06,14.06,472600.0,11.1775,11.1855,11.1458,11.1458,472600.0
2010-12-31 10:30:00,14.07,14.07,14.04,14.05,242600.0,11.1537,11.1537,11.13,11.1379,242600.0
2010-12-31 11:00:00,14.04,14.05,14.03,14.03,148400.0,11.13,11.1379,11.122,11.122,148400.0
2010-12-31 11:30:00,14.03,14.04,14.01,14.01,220900.0,11.122,11.13,11.1062,11.1062,220900.0
2010-12-31 12:00:00,14.02,14.04,14.01,14.03,203900.0,11.1141,11.13,11.1062,11.122,203900.0
2010-12-31 12:30:00,14.03,14.04,14.02,14.02,112300.0,11.122,11.13,11.1141,11.1141,112300.0
2010-12-31 13:00:00,14.03,14.03,14.02,14.02,137000.0,11.122,11.122,11.1141,11.1141,137000.0
2010-12-31 13:30:00,14.03,14.03,14.01,14.02,179400.0,11.122,11.122,11.1062,11.1141,179400.0
2010-12-31 14:00:00,14.02,14.03,14.02,14.02,160100.0,11.1141,11.122,11.1141,11.1141,160100.0
2010-12-31 14:30:00,14.03,14.03,14.01,14.02,246200.0,11.122,11.122,11.1062,11.1141,246200.0
2010-12-31 15:00:00,14.02,14.02,14.01,14.02,295500.0,11.1141,11.1141,11.1062,11.1141,295500.0
2010-12-31 15:30:00,14.02,14.05,14.0,14.04,1579000.0,11.1141,11.1379,11.0983,11.13,1579000.0
2011-01-03 09:30:00,14.13,14.2,14.01,14.2,1261900.0,11.2013,11.2568,11.1062,11.2568,1261900.0
2011-01-03 10:00:00,14.2,14.28,14.16,14.27,780600.0,11.2568,11.3202,11.2251,11.3123,780600.0
2011-01-03 10:30:00,14.27,14.29,14.24,14.27,499500.0,11.3123,11.3281,11.2885,11.3123,499500.0
2011-01-03 11:00:00,14.27,14.27,14.23,14.23,396600.0,11.3123,11.3123,11.2806,11.2806,396600.0
2011-01-03 11:30:00,14.24,14.24,14.22,14.22,445800.0,11.2885,11.2885,11.2727,11.2727,445800.0
2011-01-03 12:00:00,14.23,14.23,14.18,14.18,321900.0,11.2806,11.2806,11.2409,11.2409,321900.0
2011-01-03 12:30:00,14.19,14.19,14.13,14.13,493400.0,11.2489,11.2489,11.2013,11.2013,493400.0
2011-01-03 13:00:00,14.13,14.14,14.11,14.11,262500.0,11.2013,11.2092,11.1855,11.1855,262500.0
2011-01-03 13:30:00,14.11,14.12,14.04,14.08,1161700.0,11.1855,11.1934,11.13,11.1617,1161700.0
2011-01-03 14:00:00,14.08,14.1,14.05,14.05,643100.0,11.1617,11.1775,11.1379,11.1379,643100.0
2011-01-03 14:30:00,14.05,14.09,14.04,14.08,526100.0,11.1379,11.1696,11.13,11.1617,526100.0
2011-01-03 15:00:00,14.09,14.09,14.06,14.06,509800.0,11.1696,11.1696,11.1458,11.1458,509800.0
2011-01-03 15:30:00,14.06,14.07,14.05,14.05,1323400.0,11.1458,11.1537,11.1379,11.1379,1323400.0
2011-01-04 09:30:00,14.06,14.1,13.92,13.99,2255400.0,11.1458,11.1775,11.0348,11.0903,2255400.0
2011-01-04 10:00:00,13.99,14.02,13.97,13.98,1739000.0,11.0903,11.1141,11.0745,11.0824,1739000.0
2011-01-04 10:30:00,13.98,14.0,13.97,13.99,731200.0,11.0824,11.0983,11.0745,11.0903,731200.0
2011-01-04 11:00:00,13.99,14.02,13.98,13.98,920100.0,11.0903,11.1141,11.0824,11.0824,920100.0
2011-01-04 11:30:00,13.98,14.0,13.94,13.94,760500.0,11.0824,11.0983,11.0507,11.0507,760500.0
2011-01-04 12:00:00,13.94,13.97,13.92,13.93,684500.0,11.0507,11.0745,11.0348,11.0428,684500.0
2011-01-04 12:30:00,13.92,13.97,13.91,13.96,692000.0,11.0348,11.0745,11.0269,11.0665,692000.0
2011-01-04 13:00:00,13.96,13.98,13.96,13.98,526900.0,11.0665,11.0824,11.0665,11.0824,526900.0
2011-01-04 13:30:00,13.98,14.0,13.97,13.99,928500.0,11.0824,11.0983,11.0745,11.0903,928500.0
2011-01-04 14:00:00,13.99,14.01,13.95,13.96,1050000.0,11.0903,11.1062,11.0586,11.0665,1050000.0
2011-01-04 14:30:00,13.96,13.99,13.94,13.97,1534400.0,11.0665,11.0903,11.0507,11.0745,1534400.0
2011-01-04 15:00:00,13.97,13.98,13.95,13.97,1120800.0,11.0745,11.0824,11.0586,11.0745,1120800.0
2011-01-04 15:30:00,13.97,13.97,13.93,13.97,2685700.0,11.0745,11.0745,11.0428,11.0745,2685700.0
2011-01-05 09:30:00,13.83,13.86,13.76,13.76,2510200.0,10.9635,10.9873,10.908,10.908,2510200.0
2011-01-05 10:00:00,13.77,13.79,13.72,13.79,2787600.0,10.9159,10.9318,10.8763,10.9318,2787600.0
2011-01-05 10:30:00,13.79,13.83,13.77,13.83,1133800.0,10.9318,10.9635,10.9159,10.9635,1133800.0
2011-01-05 11:00:00,13.83,13.9,13.82,13.88,1392100.0,10.9635,11.019,10.9556,11.0031,1392100.0
2011-01-05 11:30:00,13.89,13.93,13.87,13.88,1411700.0,11.0111,11.0428,10.9952,11.0031,1411700.0
2011-01-05 12:00:00,13.88,13.88,13.85,13.85,1385600.0,11.0031,11.0031,10.9793,10.9793,1385600.0
2011-01-05 12:30:00,13.85,13.88,13.81,13.85,2010100.0,10.9793,11.0031,10.9476,10.9793,2010100.0
2011-01-05 13:00:00,13.85,13.86,13.78,13.78,1161000.0,10.9793,10.9873,10.9239,10.9239,1161000.0
2011-01-05 13:30:00,13.78,13.8,13.77,13.8,1305600.0,10.9239,10.9397,10.9159,10.9397,1305600.0
2011-01-05 14:00:00,13.8,13.81,13.75,13.75,1249300.0,10.9397,10.9476,10.9001,10.9001,1249300.0
2011-01-05 14:30:00,13.75,13.76,13.75,13.75,1209700.0,10.9001,10.908,10.9001,10.9001,1209700.0
2011-01-05 15:00:00,13.76,13.78,13.75,13.78,1685700.0,10.908,10.9239,10.9001,10.9239,1685700.0
2011-01-05 15:30:00,13.78,13.79,13.76,13.76,4103400.0,10.9239,10.9318,10.908,10.908,4103400.0
2011-01-06 09:30:00,13.81,13.98,13.8,13.97,2240300.0,10.9476,11.0824,10.9397,11.0745,2240300.0
2011-01-06 10:00:00,13.97,14.1,13.96,14.07,3077600.0,11.0745,11.1775,11.0665,11.1537,3077600.0
2011-01-06 10:30:00,14.08,14.08,13.96,13.97,1496800.0,11.1617,11.1617,11.0665,11.0745,1496800.0
2011-01-06 11:00:00,13.96,13.98,13.92,13.97,1296300.0,11.0665,11.0824,11.0348,11.0745,1296300.0
2011-01-06 11:30:00,13.98,13.98,13.94,13.97,510800.0,11.0824,11.0824,11.0507,11.0745,510800.0
2011-01-06 12:00:00,13.97,13.98,13.95,13.95,383400.0,11.0745,11.0824,11.0586,11.0586,383400.0
2011-01-06 12:30:00,13.95,13.96,13.87,13.87,777700.0,11.0586,11.0665,10.9952,10.9952,777700.0
2011-01-06 13:00:00,13.87,13.88,13.84,13.84,637800.0,10.9952,11.0031,10.9714,10.9714,637800.0
2011-01-06 13:30:00,13.85,13.88,13.84,13.88,770700.0,10.9793,11.0031,10.9714,11.0031,770700.0
2011-01-06 14:00:00,13.89,13.93,13.88,13.93,580300.0,11.0111,11.0428,11.0031,11.0428,580300.0
2011-01-06 14:30:00,13.92,13.93,13.88,13.9,1215500.0,11.0348,11.0428,11.0031,11.019,1215500.0
2011-01-06 15:00:00,13.9,13.99,13.9,13.94,1932900.0,11.019,11.0903,11.019,11.0507,1932900.0
2011-01-06 15:30:00,13.94,13.95,13.86,13.89,2925800.0,11.0507,11.0586,10.9873,11.0111,2925800.0
2011-01-07 09:30:00,13.93,14.0,13.88,13.91,1336200.0,11.0428,11.0983,11.0031,11.0269,1336200.0
2011-01-07 10:00:00,13.91,14.02,13.9,14.02,885400.0,11.0269,11.1141,11.019,11.1141,885400.0
2011-01-07 10:30:00,14.02,14.03,13.92,13.93,604700.0,11.1141,11.122,11.0348,11.0428,604700.0
2011-01-07 11:00:00,13.94,13.98,13.92,13.95,697300.0,11.0507,11.0824,11.0348,11.0586,697300.0
2011-01-07 11:30:00,13.95,13.95,13.9,13.93,519200.0,11.0586,11.0586,11.019,11.0428,519200.0
2011-01-07 12:00:00,13.93,13.93,13.87,13.87,340700.0,11.0428,11.0428,10.9952,10.9952,340700.0
2011-01-07 12:30:00,13.87,13.88,13.79,13.85,1025500.0,10.9952,11.0031,10.9318,10.9793,1025500.0
2011-01-07 13:00:00,13.85,13.88,13.85,13.85,507600.0,10.9793,11.0031,10.9793,10.9793,507600.0
2011-01-07 13:30:00,13.86,13.91,13.83,13.83,415100.0,10.9873,11.0269,10.9635,10.9635,415100.0
2011-01-07 14:00:00,13.84,13.9,13.83,13.9,477800.0,10.9714,11.019,10.9635,11.019,477800.0
2011-01-07 14:30:00,13.89,13.97,13.89,13.95,672800.0,11.0111,11.0745,11.0111,11.0586,672800.0
2011-01-07 15:00:00,13.95,13.97,13.94,13.95,816000.0,11.0586,11.0745,11.0507,11.0586,816000.0
2011-01-07 15:30:00,13.95,13.99,13.95,13.97,1660700.0,11.0586,11.0903,11.0586,11.0745,1660700.0
2011-01-10 09:30:00,13.89,13.94,13.72,13.73,2210700.0,11.0111,11.0507,10.8763,10.8842,2210700.0
2011-01-10 10:00:00,13.73,13.76,13.71,13.71,1358200.0,10.8842,10.908,10.8684,10.8684,1358200.0
2011-01-10 10:30:00,13.72,13.74,13.69,13.72,1174000.0,10.8763,10.8921,10.8525,10.8763,1174000.0
2011-01-10 11:00:00,13.72,13.73,13.69,13.7,929500.0,10.8763,10.8842,10.8525,10.8604,929500.0
2011-01-10 11:30:00,13.7,13.73,13.68,13.73,1008000.0,10.8604,10.8842,10.8446,10.8842,1008000.0
2011-01-10 12:00:00,13.73,13.79,13.72,13.76,643800.0,10.8842,10.9318,10.8763,10.908,643800.0
2011-01-10 12:30:00,13.77,13.78,13.72,13.74,1288700.0,10.9159,10.9239,10.8763,10.8921,1288700.0
2011-01-10 13:00:00,13.74,13.77,13.71,13.77,756900.0,10.8921,10.9159,10.8684,10.9159,756900.0
2011-01-10 13:30:00,13.77,13.78,13.76,13.77,312500.0,10.9159,10.9239,10.908,10.9159,312500.0
2011-01-10 14:00:00,13.77,13.79,13.73,13.77,1059700.0,10.9159,10.9318,10.8842,10.9159,1059700.0
2011-01-10 14:30:00,13.77,13.79,13.76,13.77,597300.0,10.9159,10.9318,10.908,10.9159,597300.0
2011-01-10 15:00:00,13.77,13.8,13.76,13.78,856400.0,10.9159,10.9397,10.908,10.9239,856400.0
2011-01-10 15:30:00,13.78,13.79,13.77,13.77,1518600.0,10.9239,10.9318,10.9159,10.9159,1518600.0
2011-01-11 09:30:00,13.87,13.98,13.84,13.96,2148700.0,10.9952,11.0824,10.9714,11.0665,2148700.0
2011-01-11 10:00:00,13.96,14.03,13.95,14.01,1494700.0,11.0665,11.122,11.0586,11.1062,1494700.0
2011-01-11 10:30:00,14.02,14.02,13.96,14.02,951500.0,11.1141,11.1141,11.0665,11.1141,951500.0
2011-01-11 11:00:00,14.02,14.07,14.01,14.05,993600.0,11.1141,11.1537,11.1062,11.1379,993600.0
2011-01-11 11:30:00,14.05,14.05,14.03,14.03,807600.0,11.1379,11.1379,11.122,11.122,807600.0
2011-01-11 12:00:00,14.03,14.05,14.0,14.05,975900.0,11.122,11.1379,11.0983,11.1379,975900.0
2011-01-11 12:30:00,14.05,14.06,14.02,14.02,604900.0,11.1379,11.1458,11.1141,11.1141,604900.0
2011-01-11 13:00:00,14.03,14.05,14.0,14.05,835900.0,11.122,11.1379,11.0983,11.1379,835900.0
2011-01-11 13:30:00,14.05,14.09,14.04,14.07,840400.0,11.1379,11.1696,11.13,11.1537,840400.0
2011-01-11 14:00:00,14.07,14.09,14.03,14.09,955300.0,11.1537,11.1696,11.122,11.1696,955300.0
2011-01-11 14:30:00,14.09,14.1,14.05,14.06,1441600.0,11.1696,11.1775,11.1379,11.1458,1441600.0
2011-01-11 15:00:00,14.06,14.09,14.03,14.03,2152400.0,11.1458,11.1696,11.122,11.122,2152400.0
2011-01-11 15:30:00,14.04,14.1,14.03,14.08,1865500.0,11.13,11.1775,11.122,11.1617,1865500.0
2011-01-12 09:30:00,14.14,14.18,14.07,14.16,1042700.0,11.2092,11.2409,11.1537,11.2251,1042700.0
2011-01-12 10:00:00,14.16,14.18,14.13,14.18,971200.0,11.2251,11.2409,11.2013,11.2409,971200.0
2011-01-12 10:30:00,14.18,14.2,14.18,14.19,233900.0,11.2409,11.2568,11.2409,11.2489,233900.0
2011-01-12 11:00:00,14.19,14.24,14.17,14.22,891400.0,11.2489,11.2885,11.233,11.2727,891400.0
2011-01-12 11:30:00,14.22,14.24,14.2,14.21,566000.0,11.2727,11.2885,11.2568,11.2647,566000.0
2011-01-12 12:00:00,14.2,14.21,14.17,14.21,570200.0,11.2568,11.2647,11.233,11.2647,570200.0
2011-01-12 12:30:00,14.21,14.23,14.2,14.23,198800.0,11.2647,11.2806,11.2568,11.2806,198800.0
2011-01-12 13:00:00,14.23,14.24,14.22,14.23,315200.0,11.2806,11.2885,11.2727,11.2806,315200.0
2011-01-12 13:30:00,14.24,14.25,14.23,14.24,227000.0,11.2885,11.2964,11.2806,11.2885,227000.0
2011-01-12 14:00:00,14.25,14.25,14.22,14.25,333000.0,11.2964,11.2964,11.2727,11.2964,333000.0
2011-01-12 14:30:00,14.25,14.25,14.24,14.24,232500.0,11.2964,11.2964,11.2885,11.2885,232500.0
2011-01-12 15:00:00,14.25,14.29,14.24,14.29,960300.0,11.2964,11.3281,11.2885,11.3281,960300.0
2011-01-12 15:30:00,14.29,14.3,14.25,14.25,1487800.0,11.3281,11.3361,11.2964,11.2964,1487800.0
2011-01-13 09:30:00,14.28,14.29,14.21,14.24,877800.0,11.3202,11.3281,11.2647,11.2885,877800.0
2011-01-13 10:00:00,14.24,14.27,14.2,14.24,511200.0,11.2885,11.3123,11.2568,11.2885,511200.0
2011-01-13 10:30:00,14.25,14.3,14.24,14.3,439700.0,11.2964,11.3361,11.2885,11.3361,439700.0
2011-01-13 11:00:00,14.3,14.33,14.27,14.33,500400.0,11.3361,11.3599,11.3123,11.3599,500400.0
2011-01-13 11:30:00,14.33,14.34,14.26,14.27,504200.0,11.3599,11.3678,11.3044,11.3123,504200.0
2011-01-13 12:00:00,14.27,14.31,14.26,14.29,375600.0,11.3123,11.344,11.3044,11.3281,375600.0
2011-01-13 12:30:00,14.29,14.32,14.28,14.29,461600.0,11.3281,11.3519,11.3202,11.3281,461600.0
2011-01-13 13:00:00,14.29,14.3,14.27,14.28,517300.0,11.3281,11.3361,11.3123,11.3202,517300.0
2011-01-13 13:30:00,14.28,14.3,14.27,14.29,273200.0,11.3202,11.3361,11.3123,11.3281,273200.0
2011-01-13 14:00:00,14.29,14.29,14.25,14.25,301800.0,11.3281,11.3281,11.2964,11.2964,301800.0
2011-01-13 14:30:00,14.26,14.28,14.23,14.23,900300.0,11.3044,11.3202,11.2806,11.2806,900300.0
2011-01-13 15:00:00,14.23,14.26,14.21,14.22,640500.0,11.2806,11.3044,11.2647,11.2727,640500.0
2011-01-13 15:30:00,14.22,14.26,14.2,14.24,1428000.0,11.2727,11.3044,11.2568,11.2885,1428000.0
2011-01-14 09:30:00,14.64,14.88,14.57,14.81,4757100.0,11.6056,11.7959,11.5501,11.7404,4757100.0
2011-01-14 10:00:00,14.82,14.9,14.81,14.88,3719400.0,11.7483,11.8117,11.7404,11.7959,3719400.0
2011-01-14 10:30:00,14.88,14.95,14.87,14.93,2830900.0,11.7959,11.8513,11.7879,11.8355,2830900.0
2011-01-14 11:00:00,14.93,15.08,14.93,15.05,3920700.0,11.8355,11.9544,11.8355,11.9306,3920700.0
2011-01-14 11:30:00,15.04,15.09,15.02,15.03,2052000.0,11.9227,11.9623,11.9068,11.9148,2052000.0
2011-01-14 12:00:00,15.03,15.13,15.03,15.07,2083100.0,11.9148,11.994,11.9148,11.9465,2083100.0
2011-01-14 12:30:00,15.07,15.11,14.99,15.06,2416000.0,11.9465,11.9782,11.8831,11.9386,2416000.0
2011-01-14 13:00:00,15.05,15.06,15.02,15.02,1158500.0,11.9306,11.9386,11.9068,11.9068,1158500.0
2011-01-14 13:30:00,15.02,15.1,15.01,15.1,1071100.0,11.9068,11.9703,11.8989,11.9703,1071100.0
2011-01-14 14:00:00,15.1,15.25,15.09,15.23,1671200.0,11.9703,12.0892,11.9623,12.0733,1671200.0
2011-01-14 14:30:00,15.23,15.23,15.16,15.2,2330600.0,12.0733,12.0733,12.0178,12.0495,2330600.0
2011-01-14 15:00:00,15.2,15.3,15.2,15.23,2131800.0,12.0495,12.1288,12.0495,12.0733,2131800.0
2011-01-14 15:30:00,15.23,15.32,15.23,15.32,4674100.0,12.0733,12.1447,12.0733,12.1447,4674100.0
2011-01-18 09:30:00,15.26,15.35,15.2,15.24,4472400.0,12.0971,12.1684,12.0495,12.0812,4472400.0
2011-01-18 10:00:00,15.25,15.3,15.21,15.3,2503300.0,12.0892,12.1288,12.0575,12.1288,2503300.0
2011-01-18 10:30:00,15.3,15.31,15.2,15.2,2709400.0,12.1288,12.1367,12.0495,12.0495,2709400.0
2011-01-18 11:00:00,15.21,15.22,15.16,15.17,2275300.0,12.0575,12.0654,12.0178,12.0258,2275300.0
2011-01-18 11:30:00,15.18,15.18,15.13,15.13,1900700.0,12.0337,12.0337,11.994,11.994,1900700.0
2011-01-18 12:00:00,15.13,15.14,15.02,15.03,3238900.0,11.994,12.002,11.9068,11.9148,3238900.0
2011-01-18 12:30:00,15.03,15.06,15.0,15.01,1525300.0,11.9148,11.9386,11.891,11.8989,1525300.0
2011-01-18 13:00:00,15.01,15.05,14.99,15.0,2215800.0,11.8989,11.9306,11.8831,11.891,2215800.0
2011-01-18 13:30:00,15.01,15.06,15.0,15.05,1211200.0,11.8989,11.9386,11.891,11.9306,1211200.0
2011-01-18 14:00:00,15.04,15.1,15.04,15.07,1854600.0,11.9227,11.9703,11.9227,11.9465,1854600.0
2011-01-18 14:30:00,15.07,15.14,15.07,15.11,1225100.0,11.9465,12.002,11.9465,11.9782,1225100.0
2011-01-18 15:00:00,15.11,15.16,15.11,15.16,1614600.0,11.9782,12.0178,11.9782,12.0178,1614600.0
2011-01-18 15:30:00,15.15,15.24,15.14,15.19,4573400.0,12.0099,12.0812,12.002,12.0416,4573400.0
2011-01-19 09:30:00,15.14,15.25,15.09,15.23,2527500.0,12.002,12.0892,11.9623,12.0733,2527500.0
2011-01-19 10:00:00,15.23,15.35,15.22,15.25,2657900.0,12.0733,12.1684,12.0654,12.0892,2657900.0
2011-01-19 10:30:00,15.25,15.26,15.17,15.2,2440600.0,12.0892,12.0971,12.0258,12.0495,2440600.0
2011-01-19 11:00:00,15.2,15.29,15.2,15.27,1869400.0,12.0495,12.1209,12.0495,12.105,1869400.0
2011-01-19 11:30:00,15.26,15.31,15.26,15.29,700200.0,12.0971,12.1367,12.0971,12.1209,700200.0
2011-01-19 12:00:00,15.29,15.31,15.28,15.31,1189600.0,12.1209,12.1367,12.113,12.1367,1189600.0
2011-01-19 12:30:00,15.3,15.31,15.23,15.25,1880900.0,12.1288,12.1367,12.0733,12.0892,1880900.0
2011-01-19 13:00:00,15.24,15.29,15.24,15.28,994400.0,12.0812,12.1209,12.0812,12.113,994400.0
2011-01-19 13:30:00,15.28,15.33,15.27,15.32,593200.0,12.113,12.1526,12.105,12.1447,593200.0
2011-01-19 14:00:00,15.31,15.35,15.3,15.31,1624200.0,12.1367,12.1684,12.1288,12.1367,1624200.0
2011-01-19 14:30:00,15.31,15.33,15.26,15.26,2095100.0,12.1367,12.1526,12.0971,12.0971,2095100.0
2011-01-19 15:00:00,15.27,15.3,15.18,15.18,1959200.0,12.105,12.1288,12.0337,12.0337,1959200.0
2011-01-19 15:30:00,15.18,15.3,15.18,15.23,5921800.0,12.0337,12.1288,12.0337,12.0733,5921800.0
2011-01-20 09:30:00,15.23,15.23,14.91,14.95,3228500.0,12.0733,12.0733,11.8196,11.8513,3228500.0
2011-01-20 10:00:00,14.96,15.03,14.82,14.82,2674700.0,11.8593,11.9148,11.7483,11.7483,2674700.0
2011-01-20 10:30:00,14.82,14.84,14.76,14.79,2097500.0,11.7483,11.7641,11.7007,11.7245,2097500.0
2011-01-20 11:00:00,14.78,14.8,14.72,14.72,1243700.0,11.7166,11.7324,11.669,11.669,1243700.0
2011-01-20 11:30:00,14.72,14.88,14.71,14.88,1346200.0,11.669,11.7959,11.6611,11.7959,1346200.0
2011-01-20 12:00:00,14.87,14.94,14.87,14.92,1843600.0,11.7879,11.8434,11.7879,11.8276,1843600.0
2011-01-20 12:30:00,14.93,14.99,14.92,14.99,845000.0,11.8355,11.8831,11.8276,11.8831,845000.0
2011-01-20 13:00:00,14.98,15.02,14.97,14.97,903700.0,11.8751,11.9068,11.8672,11.8672,903700.0
2011-01-20 13:30:00,14.97,15.03,14.94,15.03,606400.0,11.8672,11.9148,11.8434,11.9148,606400.0
2011-01-20 14:00:00,15.02,15.02,14.98,14.99,628300.0,11.9068,11.9068,11.8751,11.8831,628300.0
2011-01-20 14:30:00,14.99,15.05,14.98,15.05,760900.0,11.8831,11.9306,11.8751,11.9306,760900.0
2011-01-20 15:00:00,15.05,15.07,15.0,15.02,662400.0,11.9306,11.9465,11.891,11.9068,662400.0
2011-01-20 15:30:00,15.02,15.1,15.0,15.06,1927900.0,11.9068,11.9703,11.891,11.9386,1927900.0
2011-01-21 09:30:00,15.17,15.19,15.0,15.0,2635500.0,12.0258,12.0416,11.891,11.891,2635500.0
2011-01-21 10:00:00,15.01,15.05,14.98,15.02,995600.0,11.8989,11.9306,11.8751,11.9068,995600.0
2011-01-21 10:30:00,15.02,15.12,15.01,15.1,978900.0,11.9068,11.9861,11.8989,11.9703,978900.0
2011-01-21 11:00:00,15.11,15.12,15.01,15.09,1018800.0,11.9782,11.9861,11.8989,11.9623,1018800.0
2011-01-21 11:30:00,15.09,15.1,15.03,15.07,625200.0,11.9623,11.9703,11.9148,11.9465,625200.0
2011-01-21 12:00:00,15.07,15.1,15.07,15.09,687600.0,11.9465,11.9703,11.9465,11.9623,687600.0
2011-01-21 12:30:00,15.09,15.09,15.01,15.03,523400.0,11.9623,11.9623,11.8989,11.9148,523400.0
2011-01-21 13:00:00,15.03,15.05,15.0,15.03,385400.0,11.9148,11.9306,11.891,11.9148,385400.0
2011-01-21 13:30:00,15.02,15.05,15.02,15.04,367800.0,11.9068,11.9306,11.9068,11.9227,367800.0
2011-01-21 14:00:00,15.05,15.06,15.0,15.0,352600.0,11.9306,11.9386,11.891,11.891,352600.0
2011-01-21 14:30:00,15.01,15.04,14.98,14.98,818400.0,11.8989,11.9227,11.8751,11.8751,818400.0
2011-01-21 15:00:00,14.98,15.03,14.98,15.01,478900.0,11.8751,11.9148,11.8751,11.8989,478900.0
2011-01-21 15:30:00,15.01,15.01,14.97,15.01,1907500.0,11.8989,11.8989,11.8672,11.8989,1907500.0
2011-01-24 09:30:00,15.07,15.18,15.0,15.1,2056200.0,11.9465,12.0337,11.891,11.9703,2056200.0
2011-01-24 10:00:00,15.11,15.2,15.09,15.16,1241800.0,11.9782,12.0495,11.9623,12.0178,1241800.0
2011-01-24 10:30:00,15.15,15.19,15.13,15.16,957300.0,12.0099,12.0416,11.994,12.0178,957300.0
2011-01-24 11:00:00,15.16,15.26,15.16,15.26,486700.0,12.0178,12.0971,12.0178,12.0971,486700.0
2011-01-24 11:30:00,15.26,15.3,15.25,15.28,427800.0,12.0971,12.1288,12.0892,12.113,427800.0
2011-01-24 12:00:00,15.28,15.3,15.26,15.28,707800.0,12.113,12.1288,12.0971,12.113,707800.0
2011-01-24 12:30:00,15.28,15.3,15.26,15.28,511900.0,12.113,12.1288,12.0971,12.113,511900.0
2011-01-24 13:00:00,15.28,15.35,15.25,15.35,713100.0,12.113,12.1684,12.0892,12.1684,713100.0
2011-01-24 13:30:00,15.35,15.37,15.28,15.3,1156400.0,12.1684,12.1843,12.113,12.1288,1156400.0
2011-01-24 14:00:00,15.3,15.35,15.29,15.31,532900.0,12.1288,12.1684,12.1209,12.1367,532900.0
2011-01-24 14:30:00,15.31,15.33,15.3,15.32,756400.0,12.1367,12.1526,12.1288,12.1447,756400.0
2011-01-24 15:00:00,15.33,15.38,15.32,15.36,1618200.0,12.1526,12.1922,12.1447,12.1764,1618200.0
2011-01-24 15:30:00,15.36,15.4,15.36,15.37,2338900.0,12.1764,12.2081,12.1764,12.1843,2338900.0
2011-01-25 09:30:00,15.28,15.4,15.24,15.31,2459700.0,12.113,12.2081,12.0812,12.1367,2459700.0
2011-01-25 10:00:00,15.31,15.34,15.15,15.19,1497900.0,12.1367,12.1605,12.0099,12.0416,1497900.0
2011-01-25 10:30:00,15.19,15.23,15.15,15.22,1340400.0,12.0416,12.0733,12.0099,12.0654,1340400.0
2011-01-25 11:00:00,15.22,15.22,15.15,15.16,1078500.0,12.0654,12.0654,12.0099,12.0178,1078500.0
2011-01-25 11:30:00,15.15,15.21,15.13,15.16,1085000.0,12.0099,12.0575,11.994,12.0178,1085000.0
2011-01-25 12:00:00,15.16,15.21,15.14,15.2,1098400.0,12.0178,12.0575,12.002,12.0495,1098400.0
2011-01-25 12:30:00,15.21,15.22,15.18,15.19,406200.0,12.0575,12.0654,12.0337,12.0416,406200.0
2011-01-25 13:00:00,15.19,15.23,15.17,15.22,766400.0,12.0416,12.0733,12.0258,12.0654,766400.0
2011-01-25 13:30:00,15.23,15.23,15.18,15.22,1038000.0,12.0733,12.0733,12.0337,12.0654,1038000.0
2011-01-25 14:00:00,15.22,15.24,15.15,15.19,1408200.0,12.0654,12.0812,12.0099,12.0416,1408200.0
2011-01-25 14:30:00,15.19,15.24,15.16,15.17,2118000.0,12.0416,12.0812,12.0178,12.0258,2118000.0
2011-01-25 15:00:00,15.17,15.35,15.17,15.35,1417300.0,12.0258,12.1684,12.0258,12.1684,1417300.0
2011-01-25 15:30:00,15.35,15.38,15.27,15.36,1818500.0,12.1684,12.1922,12.105,12.1764,1818500.0
2011-01-26 09:30:00,15.36,15.46,15.31,15.34,1481400.0,12.1764,12.2556,12.1367,12.1605,1481400.0
2011-01-26 10:00:00,15.35,15.48,15.31,15.47,966000.0,12.1684,12.2715,12.1367,12.2636,966000.0
2011-01-26 10:30:00,15.47,15.47,15.38,15.4,1575100.0,12.2636,12.2636,12.1922,12.2081,1575100.0
2011-01-26 11:00:00,15.41,15.47,15.4,15.45,681500.0,12.216,12.2636,12.2081,12.2477,681500.0
2011-01-26 11:30:00,15.45,15.52,15.45,15.46,1100500.0,12.2477,12.3032,12.2477,12.2556,1100500.0
2011-01-26 12:00:00,15.46,15.54,15.46,15.54,705600.0,12.2556,12.3191,12.2556,12.3191,705600.0
2011-01-26 12:30:00,15.54,15.57,15.5,15.51,700200.0,12.3191,12.3428,12.2874,12.2953,700200.0
2011-01-26 13:00:00,15.52,15.52,15.46,15.51,716200.0,12.3032,12.3032,12.2556,12.2953,716200.0
2011-01-26 13:30:00,15.51,15.54,15.48,15.48,555300.0,12.2953,12.3191,12.2715,12.2715,555300.0
2011-01-26 14:00:00,15.48,15.52,15.44,15.47,764700.0,12.2715,12.3032,12.2398,12.2636,764700.0
2011-01-26 14:30:00,15.48,15.5,15.44,15.49,829600.0,12.2715,12.2874,12.2398,12.2794,829600.0
2011-01-26 15:00:00,15.49,15.52,15.47,15.49,824000.0,12.2794,12.3032,12.2636,12.2794,824000.0
2011-01-26 15:30:00,15.49,15.5,15.44,15.45,1756000.0,12.2794,12.2874,12.2398,12.2477,1756000.0
2011-01-27 09:30:00,15.45,15.82,15.45,15.81,1941900.0,12.2477,12.541,12.2477,12.5331,1941900.0
2011-01-27 10:00:00,15.81,15.85,15.75,15.8,1966100.0,12.5331,12.5648,12.4855,12.5252,1966100.0
2011-01-27 10:30:00,15.8,15.9,15.79,15.88,1324400.0,12.5252,12.6044,12.5172,12.5886,1324400.0
2011-01-27 11:00:00,15.87,15.88,15.8,15.86,1513700.0,12.5807,12.5886,12.5252,12.5727,1513700.0
2011-01-27 11:30:00,15.87,15.95,15.83,15.94,1395500.0,12.5807,12.6441,12.549,12.6362,1395500.0
2011-01-27 12:00:00,15.94,15.94,15.88,15.88,924400.0,12.6362,12.6362,12.5886,12.5886,924400.0
2011-01-27 12:30:00,15.89,16.04,15.87,16.04,2102200.0,12.5965,12.7154,12.5807,12.7154,2102200.0
2011-01-27 13:00:00,16.04,16.09,15.99,16.08,1855300.0,12.7154,12.7551,12.6758,12.7471,1855300.0
2011-01-27 13:30:00,16.09,16.1,16.02,16.07,1120800.0,12.7551,12.763,12.6996,12.7392,1120800.0
2011-01-27 14:00:00,16.08,16.09,16.02,16.05,1257900.0,12.7471,12.7551,12.6996,12.7234,1257900.0
2011-01-27 14:30:00,16.05,16.12,16.03,16.07,1378100.0,12.7234,12.7788,12.7075,12.7392,1378100.0
2011-01-27 15:00:00,16.08,16.09,16.03,16.08,1292500.0,12.7471,12.7551,12.7075,12.7471,1292500.0
2011-01-27 15:30:00,16.08,16.15,16.06,16.11,4203800.0,12.7471,12.8026,12.7313,12.7709,4203800.0
2011-01-28 09:30:00,16.21,16.25,15.98,15.98,2403000.0,12.8502,12.8819,12.6679,12.6679,2403000.0
2011-01-28 10:00:00,15.99,16.01,15.88,15.9,1880400.0,12.6758,12.6916,12.5886,12.6044,1880400.0
2011-01-28 10:30:00,15.9,15.93,15.76,15.78,1756300.0,12.6044,12.6282,12.4935,12.5093,1756300.0
2011-01-28 11:00:00,15.78,15.8,15.72,15.75,1647200.0,12.5093,12.5252,12.4618,12.4855,1647200.0
2011-01-28 11:30:00,15.75,15.77,15.71,15.71,2487100.0,12.4855,12.5014,12.4538,12.4538,2487100.0
2011-01-28 12:00:00,15.72,15.83,15.67,15.78,2707700.0,12.4618,12.549,12.4221,12.5093,2707700.0
2011-01-28 12:30:00,15.78,15.82,15.73,15.75,1100300.0,12.5093,12.541,12.4697,12.4855,1100300.0
2011-01-28 13:00:00,15.76,15.76,15.69,15.7,1499600.0,12.4935,12.4935,12.438,12.4459,1499600.0
2011-01-28 13:30:00,15.71,15.87,15.7,15.87,1795700.0,12.4538,12.5807,12.4459,12.5807,1795700.0
2011-01-28 14:00:00,15.86,15.87,15.77,15.82,876700.0,12.5727,12.5807,12.5014,12.541,876700.0
2011-01-28 14:30:00,15.82,15.87,15.8,15.83,1033000.0,12.541,12.5807,12.5252,12.549,1033000.0
2011-01-28 15:00:00,15.82,15.86,15.76,15.76,1535000.0,12.541,12.5727,12.4935,12.4935,1535000.0
2011-01-28 15:30:00,15.77,15.8,15.74,15.77,1934000.0,12.5014,12.5252,12.4776,12.5014,1934000.0
2011-01-31 09:30:00,15.85,16.13,15.74,15.79,2968000.0,12.5648,12.7868,12.4776,12.5172,2968000.0
2011-01-31 10:00:00,15.78,15.91,15.72,15.73,2325300.0,12.5093,12.6124,12.4618,12.4697,2325300.0
2011-01-31 10:30:00,15.73,15.73,15.62,15.64,2053900.0,12.4697,12.4697,12.3825,12.3983,2053900.0
2011-01-31 11:00:00,15.65,15.76,15.64,15.75,1949300.0,12.4063,12.4935,12.3983,12.4855,1949300.0
2011-01-31 11:30:00,15.74,15.75,15.67,15.71,1528700.0,12.4776,12.4855,12.4221,12.4538,1528700.0
2011-01-31 12:00:00,15.71,15.88,15.69,15.88,1369500.0,12.4538,12.5886,12.438,12.5886,1369500.0
2011-01-31 12:30:00,15.88,15.88,15.71,15.72,1273200.0,12.5886,12.5886,12.4538,12.4618,1273200.0
2011-01-31 13:00:00,15.71,15.74,15.71,15.73,700200.0,12.4538,12.4776,12.4538,12.4697,700200.0
2011-01-31 13:30:00,15.73,15.79,15.7,15.76,985300.0,12.4697,12.5172,12.4459,12.4935,985300.0
2011-01-31 14:00:00,15.77,15.79,15.72,15.75,1203300.0,12.5014,12.5172,12.4618,12.4855,1203300.0
2011-01-31 14:30:00,15.76,15.77,15.71,15.77,962300.0,12.4935,12.5014,12.4538,12.5014,962300.0
2011-01-31 15:00:00,15.76,15.78,15.69,15.7,1144200.0,12.4935,12.5093,12.438,12.4459,1144200.0
2011-01-31 15:30:00,15.7,15.71,15.65,15.68,3330500.0,12.4459,12.4538,12.4063,12.43,3330500.0
2011-02-01 09:30:00,15.84,15.89,15.69,15.84,2488000.0,12.5569,12.5965,12.438,12.5569,2488000.0
2011-02-01 10:00:00,15.85,15.88,15.77,15.8,2585600.0,12.5648,12.5886,12.5014,12.5252,2585600.0
2011-02-01 10:30:00,15.8,15.92,15.8,15.89,1256400.0,12.5252,12.6203,12.5252,12.5965,1256400.0
2011-02-01 11:00:00,15.88,15.94,15.87,15.92,907000.0,12.5886,12.6362,12.5807,12.6203,907000.0
2011-02-01 11:30:00,15.92,16.0,15.91,16.0,1174700.0,12.6203,12.6837,12.6124,12.6837,1174700.0
2011-02-01 12:00:00,16.0,16.14,15.99,16.1,1924100.0,12.6837,12.7947,12.6758,12.763,1924100.0
2011-02-01 12:30:00,16.09,16.2,16.09,16.19,1317900.0,12.7551,12.8423,12.7551,12.8343,1317900.0
2011-02-01 13:00:00,16.2,16.22,16.15,16.17,911900.0,12.8423,12.8581,12.8026,12.8185,911900.0
2011-02-01 13:30:00,16.17,16.18,16.12,16.15,732400.0,12.8185,12.8264,12.7788,12.8026,732400.0
2011-02-01 14:00:00,16.15,16.22,16.15,16.16,1353900.0,12.8026,12.8581,12.8026,12.8106,1353900.0
2011-02-01 14:30:00,16.15,16.24,16.13,16.23,1449300.0,12.8026,12.874,12.7868,12.866,1449300.0
2011-02-01 15:00:00,16.24,16.27,16.21,16.25,1751500.0,12.874,12.8978,12.8502,12.8819,1751500.0
2011-02-01 15:30:00,16.25,16.26,16.18,16.21,2320300.0,12.8819,12.8898,12.8264,12.8502,2320300.0
2011-02-02 09:30:00,16.16,16.42,16.14,16.35,2282800.0,12.8106,13.0167,12.7947,12.9612,2282800.0
2011-02-02 10:00:00,16.35,16.46,16.27,16.46,2306700.0,12.9612,13.0484,12.8978,13.0484,2306700.0
2011-02-02 10:30:00,16.45,16.5,16.4,16.44,1961300.0,13.0404,13.0801,13.0008,13.0325,1961300.0
2011-02-02 11:00:00,16.43,16.44,16.35,16.39,1753200.0,13.0246,13.0325,12.9612,12.9929,1753200.0
2011-02-02 11:30:00,16.39,16.46,16.37,16.46,1197800.0,12.9929,13.0484,12.977,13.0484,1197800.0
2011-02-02 12:00:00,16.46,16.47,16.38,16.38,1513300.0,13.0484,13.0563,12.985,12.985,1513300.0
2011-02-02 12:30:00,16.38,16.43,16.38,16.42,704800.0,12.985,13.0246,12.985,13.0167,704800.0
2011-02-02 13:00:00,16.42,16.48,16.42,16.43,1020700.0,13.0167,13.0642,13.0167,13.0246,1020700.0
2011-02-02 13:30:00,16.44,16.46,16.4,16.44,1105000.0,13.0325,13.0484,13.0008,13.0325,1105000.0
2011-02-02 14:00:00,16.44,16.52,16.44,16.5,1994100.0,13.0325,13.0959,13.0325,13.0801,1994100.0
2011-02-02 14:30:00,16.51,16.51,16.45,16.46,1778000.0,13.088,13.088,13.0404,13.0484,1778000.0
2011-02-02 15:00:00,16.46,16.46,16.36,16.36,1530100.0,13.0484,13.0484,12.9691,12.9691,1530100.0
2011-02-02 15:30:00,16.37,16.37,16.3,16.35,2654000.0,12.977,12.977,12.9215,12.9612,2654000.0
2011-02-03 09:30:00,16.34,16.34,16.14,16.31,2394000.0,12.9532,12.9532,12.7947,12.9295,2394000.0
2011-02-03 10:00:00,16.32,16.34,16.07,16.18,1976900.0,12.9374,12.9532,12.7392,12.8264,1976900.0
2011-02-03 10:30:00,16.18,16.18,16.06,16.1,1246400.0,12.8264,12.8264,12.7313,12.763,1246400.0
2011-02-03 11:00:00,16.1,16.1,15.99,16.08,2038600.0,12.763,12.763,12.6758,12.7471,2038600.0
2011-02-03 11:30:00,16.07,16.11,16.03,16.08,1237700.0,12.7392,12.7709,12.7075,12.7471,1237700.0
2011-02-03 12:00:00,16.09,16.11,16.06,16.1,762200.0,12.7551,12.7709,12.7313,12.763,762200.0
2011-02-03 12:30:00,16.1,16.1,16.03,16.05,729200.0,12.763,12.763,12.7075,12.7234,729200.0
2011-02-03 13:00:00,16.05,16.09,16.04,16.07,635300.0,12.7234,12.7551,12.7154,12.7392,635300.0
2011-02-03 13:30:00,16.07,16.07,16.0,16.05,727600.0,12.7392,12.7392,12.6837,12.7234,727600.0
2011-02-03 14:00:00,16.05,16.12,16.04,16.11,1616800.0,12.7234,12.7788,12.7154,12.7709,1616800.0
2011-02-03 14:30:00,16.12,16.2,16.11,16.17,1622400.0,12.7788,12.8423,12.7709,12.8185,1622400.0
2011-02-03 15:00:00,16.16,16.2,16.15,16.19,1327900.0,12.8106,12.8423,12.8026,12.8343,1327900.0
2011-02-03 15:30:00,16.2,16.2,16.12,16.14,2546900.0,12.8423,12.8423,12.7788,12.7947,2546900.0
2011-02-04 09:30:00,16.14,16.16,16.02,16.11,1574200.0,12.7947,12.8106,12.6996,12.7709,1574200.0
2011-02-04 10:00:00,16.12,16.16,16.11,16.14,1340700.0,12.7788,12.8106,12.7709,12.7947,1340700.0
2011-02-04 10:30:00,16.14,16.15,16.03,16.05,1212300.0,12.7947,12.8026,12.7075,12.7234,1212300.0
2011-02-04 11:00:00,16.05,16.19,16.03,16.17,1096100.0,12.7234,12.8343,12.7075,12.8185,1096100.0
2011-02-04 11:30:00,16.18,16.19,16.14,16.16,994000.0,12.8264,12.8343,12.7947,12.8106,994000.0
2011-02-04 12:00:00,16.16,16.26,16.14,16.25,730500.0,12.8106,12.8898,12.7947,12.8819,730500.0
2011-02-04 12:30:00,16.24,16.32,16.24,16.3,507100.0,12.874,12.9374,12.874,12.9215,507100.0
2011-02-04 13:00:00,16.3,16.4,16.26,16.4,738500.0,12.9215,13.0008,12.8898,13.0008,738500.0
2011-02-04 13:30:00,16.4,16.4,16.29,16.36,888500.0,13.0008,13.0008,12.9136,12.9691,888500.0
2011-02-04 14:00:00,16.36,16.4,16.34,16.39,714300.0,12.9691,13.0008,12.9532,12.9929,714300.0
2011-02-04 14:30:00,16.38,16.44,16.37,16.44,767600.0,12.985,13.0325,12.977,13.0325,767600.0
2011-02-04 15:00:00,16.44,16.45,16.39,16.44,1063300.0,13.0325,13.0404,12.9929,13.0325,1063300.0
2011-02-04 15:30:00,16.43,16.5,16.43,16.5,2272200.0,13.0246,13.0801,13.0246,13.0801,2272200.0
2011-02-07 09:30:00,16.49,16.67,16.33,16.47,1772000.0,13.0722,13.2148,12.9453,13.0563,1772000.0
2011-02-07 10:00:00,16.48,16.6,16.39,16.6,1353800.0,13.0642,13.1594,12.9929,13.1594,1353800.0
2011-02-07 10:30:00,16.6,16.62,16.52,16.54,886700.0,13.1594,13.1752,13.0959,13.1118,886700.0
2011-02-07 11:00:00,16.55,16.59,16.46,16.46,1280700.0,13.1197,13.1514,13.0484,13.0484,1280700.0
2011-02-07 11:30:00,16.46,16.48,16.43,16.45,1211300.0,13.0484,13.0642,13.0246,13.0404,1211300.0
2011-02-07 12:00:00,16.46,16.46,16.41,16.42,389400.0,13.0484,13.0484,13.0087,13.0167,389400.0
2011-02-07 12:30:00,16.43,16.49,16.43,16.45,281900.0,13.0246,13.0722,13.0246,13.0404,281900.0
2011-02-07 13:00:00,16.46,16.47,16.43,16.45,633900.0,13.0484,13.0563,13.0246,13.0404,633900.0
2011-02-07 13:30:00,16.46,16.47,16.42,16.45,847400.0,13.0484,13.0563,13.0167,13.0404,847400.0
2011-02-07 14:00:00,16.45,16.48,16.44,16.44,483200.0,13.0404,13.0642,13.0325,13.0325,483200.0
2011-02-07 14:30:00,16.45,16.46,16.29,16.31,1797800.0,13.0404,13.0484,12.9136,12.9295,1797800.0
2011-02-07 15:00:00,16.31,16.37,16.27,16.35,1612400.0,12.9295,12.977,12.8978,12.9612,1612400.0
2011-02-07 15:30:00,16.35,16.42,16.32,16.39,1887100.0,12.9612,13.0167,12.9374,12.9929,1887100.0
2011-02-08 09:30:00,16.4,16.43,16.21,16.3,1959700.0,13.0008,13.0246,12.8502,12.9215,1959700.0
2011-02-08 10:00:00,16.3,16.31,16.22,16.25,1219400.0,12.9215,12.9295,12.8581,12.8819,1219400.0
2011-02-08 10:30:00,16.25,16.26,16.16,16.18,807900.0,12.8819,12.8898,12.8106,12.8264,807900.0
2011-02-08 11:00:00,16.18,16.18,16.1,16.11,1031100.0,12.8264,12.8264,12.763,12.7709,1031100.0
2011-02-08 11:30:00,16.12,16.21,16.1,16.13,1011300.0,12.7788,12.8502,12.763,12.7868,1011300.0
2011-02-08 12:00:00,16.14,16.2,16.14,16.2,450200.0,12.7947,12.8423,12.7947,12.8423,450200.0
2011-02-08 12:30:00,16.19,16.2,16.17,16.17,755100.0,12.8343,12.8423,12.8185,12.8185,755100.0
2011-02-08 13:00:00,16.17,16.19,16.12,16.13,748100.0,12.8185,12.8343,12.7788,12.7868,748100.0
2011-02-08 13:30:00,16.14,16.16,16.13,16.15,499300.0,12.7947,12.8106,12.7868,12.8026,499300.0
2011-02-08 14:00:00,16.14,16.16,16.1,16.13,842800.0,12.7947,12.8106,12.763,12.7868,842800.0
2011-02-08 14:30:00,16.14,16.19,16.13,16.15,1125700.0,12.7947,12.8343,12.7868,12.8026,1125700.0
2011-02-08 15:00:00,16.16,16.16,16.07,16.07,2265600.0,12.8106,12.8106,12.7392,12.7392,2265600.0
2011-02-08 15:30:00,16.08,16.16,16.07,16.16,3221100.0,12.7471,12.8106,12.7392,12.8106,3221100.0
2011-02-09 09:30:00,16.12,16.12,15.87,15.96,2868800.0,12.7788,12.7788,12.5807,12.652,2868800.0
2011-02-09 10:00:00,15.96,15.97,15.82,15.9,1716800.0,12.652,12.6599,12.541,12.6044,1716800.0
2011-02-09 10:30:00,15.9,15.96,15.88,15.91,1502000.0,12.6044,12.652,12.5886,12.6124,1502000.0
2011-02-09 11:00:00,15.92,15.94,15.77,15.81,1902800.0,12.6203,12.6362,12.5014,12.5331,1902800.0
2011-02-09 11:30:00,15.81,15.9,15.81,15.88,1038600.0,12.5331,12.6044,12.5331,12.5886,1038600.0
2011-02-09 12:00:00,15.89,15.89,15.82,15.86,1334800.0,12.5965,12.5965,12.541,12.5727,1334800.0
2011-02-09 12:30:00,15.86,15.88,15.84,15.85,810800.0,12.5727,12.5886,12.5569,12.5648,810800.0
2011-02-09 13:00:00,15.84,15.88,15.82,15.87,1179400.0,12.5569,12.5886,12.541,12.5807,1179400.0
2011-02-09 13:30:00,15.88,15.91,15.85,15.87,791300.0,12.5886,12.6124,12.5648,12.5807,791300.0
2011-02-09 14:00:00,15.87,15.87,15.82,15.84,1023800.0,12.5807,12.5807,12.541,12.5569,1023800.0
2011-02-09 14:30:00,15.85,15.85,15.77,15.82,1389000.0,12.5648,12.5648,12.5014,12.541,1389000.0
2011-02-09 15:00:00,15.81,15.9,15.81,15.87,1280100.0,12.5331,12.6044,12.5331,12.5807,1280100.0
2011-02-09 15:30:00,15.86,15.89,15.85,15.87,2290100.0,12.5727,12.5965,12.5648,12.5807,2290100.0
2011-02-10 09:30:00,15.77,15.79,15.66,15.77,2351400.0,12.5014,12.5172,12.4142,12.5014,2351400.0
2011-02-10 10:00:00,15.77,15.86,15.74,15.84,1830500.0,12.5014,12.5727,12.4776,12.5569,1830500.0
2011-02-10 10:30:00,15.84,15.88,15.81,15.87,1147600.0,12.5569,12.5886,12.5331,12.5807,1147600.0
2011-02-10 11:00:00,15.87,15.91,15.85,15.89,1150000.0,12.5807,12.6124,12.5648,12.5965,1150000.0
2011-02-10 11:30:00,15.89,15.91,15.87,15.9,733900.0,12.5965,12.6124,12.5807,12.6044,733900.0
2011-02-10 12:00:00,15.9,15.91,15.88,15.91,731400.0,12.6044,12.6124,12.5886,12.6124,731400.0
2011-02-10 12:30:00,15.91,15.95,15.9,15.94,1412600.0,12.6124,12.6441,12.6044,12.6362,1412600.0
2011-02-10 13:00:00,15.94,15.95,15.89,15.89,813900.0,12.6362,12.6441,12.5965,12.5965,813900.0
2011-02-10 13:30:00,15.9,16.0,15.89,16.0,1307000.0,12.6044,12.6837,12.5965,12.6837,1307000.0
2011-02-10 14:00:00,15.99,16.04,15.98,16.04,996600.0,12.6758,12.7154,12.6679,12.7154,996600.0
2011-02-10 14:30:00,16.03,16.07,16.01,16.04,1038800.0,12.7075,12.7392,12.6916,12.7154,1038800.0
2011-02-10 15:00:00,16.03,16.09,16.01,16.09,1470100.0,12.7075,12.7551,12.6916,12.7551,1470100.0
2011-02-10 15:30:00,16.09,16.14,16.06,16.12,2840300.0,12.7551,12.7947,12.7313,12.7788,2840300.0
2011-02-11 09:30:00,16.04,16.05,15.9,15.96,1553400.0,12.7154,12.7234,12.6044,12.652,1553400.0
2011-02-11 10:00:00,15.96,15.98,15.92,15.96,854200.0,12.652,12.6679,12.6203,12.652,854200.0
2011-02-11 10:30:00,15.95,16.02,15.92,16.0,616100.0,12.6441,12.6996,12.6203,12.6837,616100.0
2011-02-11 11:00:00,16.0,16.06,15.98,16.03,1145400.0,12.6837,12.7313,12.6679,12.7075,1145400.0
2011-02-11 11:30:00,16.02,16.1,16.01,16.09,692000.0,12.6996,12.763,12.6916,12.7551,692000.0
2011-02-11 12:00:00,16.1,16.15,16.08,16.09,826600.0,12.763,12.8026,12.7471,12.7551,826600.0
2011-02-11 12:30:00,16.1,16.13,16.07,16.11,624900.0,12.763,12.7868,12.7392,12.7709,624900.0
2011-02-11 13:00:00,16.1,16.11,16.0,16.01,647800.0,12.763,12.7709,12.6837,12.6916,647800.0
2011-02-11 13:30:00,16.0,16.01,15.98,16.0,864200.0,12.6837,12.6916,12.6679,12.6837,864200.0
2011-02-11 14:00:00,16.0,16.05,15.98,16.03,748900.0,12.6837,12.7234,12.6679,12.7075,748900.0
2011-02-11 14:30:00,16.04,16.05,15.99,16.0,1120000.0,12.7154,12.7234,12.6758,12.6837,1120000.0
2011-02-11 15:00:00,16.0,16.01,15.96,15.98,873400.0,12.6837,12.6916,12.652,12.6679,873400.0
2011-02-11 15:30:00,15.97,16.01,15.95,16.01,1862800.0,12.6599,12.6916,12.6441,12.6916,1862800.0
2011-02-14 09:30:00,16.02,16.2,15.98,16.19,908800.0,12.6996,12.8423,12.6679,12.8343,908800.0
2011-02-14 10:00:00,16.18,16.22,16.15,16.19,1014200.0,12.8264,12.8581,12.8026,12.8343,1014200.0
2011-02-14 10:30:00,16.18,16.21,16.15,16.2,805900.0,12.8264,12.8502,12.8026,12.8423,805900.0
2011-02-14 11:00:00,16.2,16.22,16.16,16.18,584700.0,12.8423,12.8581,12.8106,12.8264,584700.0
2011-02-14 11:30:00,16.19,16.21,16.15,16.17,708900.0,12.8343,12.8502,12.8026,12.8185,708900.0
2011-02-14 12:00:00,16.16,16.18,16.13,16.14,501200.0,12.8106,12.8264,12.7868,12.7947,501200.0
2011-02-14 12:30:00,16.14,16.15,16.09,16.11,667400.0,12.7947,12.8026,12.7551,12.7709,667400.0
2011-02-14 13:00:00,16.11,16.12,16.07,16.07,617800.0,12.7709,12.7788,12.7392,12.7392,617800.0
2011-02-14 13:30:00,16.08,16.12,16.06,16.1,591300.0,12.7471,12.7788,12.7313,12.763,591300.0
2011-02-14 14:00:00,16.09,16.14,16.07,16.11,613000.0,12.7551,12.7947,12.7392,12.7709,613000.0
2011-02-14 14:30:00,16.11,16.12,16.06,16.11,614100.0,12.7709,12.7788,12.7313,12.7709,614100.0
2011-02-14 15:00:00,16.11,16.13,16.09,16.09,799500.0,12.7709,12.7868,12.7551,12.7551,799500.0
2011-02-14 15:30:00,16.09,16.2,16.08,16.2,3374100.0,12.7551,12.8423,12.7471,12.8423,3374100.0
2011-02-15 09:30:00,16.18,16.2,16.01,16.19,1201800.0,12.8264,12.8423,12.6916,12.8343,1201800.0
2011-02-15 10:00:00,16.19,16.2,16.03,16.05,1854800.0,12.8343,12.8423,12.7075,12.7234,1854800.0
2011-02-15 10:30:00,16.05,16.17,16.05,16.12,1054900.0,12.7234,12.8185,12.7234,12.7788,1054900.0
2011-02-15 11:00:00,16.12,16.2,16.12,16.2,965700.0,12.7788,12.8423,12.7788,12.8423,965700.0
2011-02-15 11:30:00,16.2,16.21,16.13,16.17,817000.0,12.8423,12.8502,12.7868,12.8185,817000.0
2011-02-15 12:00:00,16.17,16.21,16.16,16.2,611600.0,12.8185,12.8502,12.8106,12.8423,611600.0
2011-02-15 12:30:00,16.21,16.22,16.18,16.19,419600.0,12.8502,12.8581,12.8264,12.8343,419600.0
2011-02-15 13:00:00,16.19,16.19,16.16,16.16,326300.0,12.8343,12.8343,12.8106,12.8106,326300.0
2011-02-15 13:30:00,16.17,16.19,16.14,16.16,329000.0,12.8185,12.8343,12.7947,12.8106,329000.0
2011-02-15 14:00:00,16.16,16.16,16.08,16.08,954500.0,12.8106,12.8106,12.7471,12.7471,954500.0
2011-02-15 14:30:00,16.08,16.09,16.04,16.07,763000.0,12.7471,12.7551,12.7154,12.7392,763000.0
2011-02-15 15:00:00,16.07,16.14,16.07,16.11,519900.0,12.7392,12.7947,12.7392,12.7709,519900.0
2011-02-15 15:30:00,16.11,16.13,16.09,16.13,1436700.0,12.7709,12.7868,12.7551,12.7868,1436700.0
2011-02-16 09:30:00,16.24,16.43,16.14,16.43,1955400.0,12.874,13.0246,12.7947,13.0246,1955400.0
2011-02-16 10:00:00,16.43,16.57,16.39,16.52,2695600.0,13.0246,13.1356,12.9929,13.0959,2695600.0
2011-02-16 10:30:00,16.52,16.56,16.48,16.5,1236300.0,13.0959,13.1276,13.0642,13.0801,1236300.0
2011-02-16 11:00:00,16.5,16.51,16.39,16.4,1213200.0,13.0801,13.088,12.9929,13.0008,1213200.0
2011-02-16 11:30:00,16.4,16.43,16.35,16.37,1341000.0,13.0008,13.0246,12.9612,12.977,1341000.0
2011-02-16 12:00:00,16.37,16.38,16.3,16.32,1246700.0,12.977,12.985,12.9215,12.9374,1246700.0
2011-02-16 12:30:00,16.32,16.35,16.3,16.3,621800.0,12.9374,12.9612,12.9215,12.9215,621800.0
2011-02-16 13:00:00,16.3,16.32,16.25,16.28,780200.0,12.9215,12.9374,12.8819,12.9057,780200.0
2011-02-16 13:30:00,16.27,16.39,16.25,16.38,802600.0,12.8978,12.9929,12.8819,12.985,802600.0
2011-02-16 14:00:00,16.37,16.38,16.28,16.31,766200.0,12.977,12.985,12.9057,12.9295,766200.0
2011-02-16 14:30:00,16.31,16.42,16.31,16.4,823400.0,12.9295,13.0167,12.9295,13.0008,823400.0
2011-02-16 15:00:00,16.4,16.41,16.34,16.36,1037800.0,13.0008,13.0087,12.9532,12.9691,1037800.0
2011-02-16 15:30:00,16.35,16.39,16.31,16.34,2582300.0,12.9612,12.9929,12.9295,12.9532,2582300.0
2011-02-17 09:30:00,16.31,16.35,16.23,16.27,1570700.0,12.9295,12.9612,12.866,12.8978,1570700.0
2011-02-17 10:00:00,16.28,16.31,16.18,16.24,1167300.0,12.9057,12.9295,12.8264,12.874,1167300.0
2011-02-17 10:30:00,16.24,16.31,16.23,16.27,822400.0,12.874,12.9295,12.866,12.8978,822400.0
2011-02-17 11:00:00,16.27,16.41,16.27,16.4,580300.0,12.8978,13.0087,12.8978,13.0008,580300.0
2011-02-17 11:30:00,16.4,16.41,16.35,16.37,613500.0,13.0008,13.0087,12.9612,12.977,613500.0
2011-02-17 12:00:00,16.37,16.44,16.36,16.44,976100.0,12.977,13.0325,12.9691,13.0325,976100.0
2011-02-17 12:30:00,16.43,16.54,16.39,16.39,1606400.0,13.0246,13.1118,12.9929,12.9929,1606400.0
2011-02-17 13:00:00,16.39,16.49,16.39,16.47,1186000.0,12.9929,13.0722,12.9929,13.0563,1186000.0
2011-02-17 13:30:00,16.46,16.47,16.37,16.4,920400.0,13.0484,13.0563,12.977,13.0008,920400.0
2011-02-17 14:00:00,16.41,16.43,16.39,16.4,586500.0,13.0087,13.0246,12.9929,13.0008,586500.0
2011-02-17 14:30:00,16.4,16.44,16.4,16.44,470100.0,13.0008,13.0325,13.0008,13.0325,470100.0
2011-02-17 15:00:00,16.44,16.47,16.41,16.45,593100.0,13.0325,13.0563,13.0087,13.0404,593100.0
2011-02-17 15:30:00,16.45,16.45,16.4,16.42,1689500.0,13.0404,13.0404,13.0008,13.0167,1689500.0
2011-02-18 09:30:00,16.47,16.5,16.29,16.36,2798500.0,13.0563,13.0801,12.9136,12.9691,2798500.0
2011-02-18 10:00:00,16.37,16.37,16.27,16.29,931600.0,12.977,12.977,12.8978,12.9136,931600.0
2011-02-18 10:30:00,16.29,16.31,16.28,16.28,594000.0,12.9136,12.9295,12.9057,12.9057,594000.0
2011-02-18 11:00:00,16.28,16.36,16.28,16.33,896600.0,12.9057,12.9691,12.9057,12.9453,896600.0
2011-02-18 11:30:00,16.33,16.36,16.32,16.36,618100.0,12.9453,12.9691,12.9374,12.9691,618100.0
2011-02-18 12:00:00,16.36,16.38,16.32,16.37,658800.0,12.9691,12.985,12.9374,12.977,658800.0
2011-02-18 12:30:00,16.37,16.44,16.36,16.44,393900.0,12.977,13.0325,12.9691,13.0325,393900.0
2011-02-18 13:00:00,16.43,16.44,16.4,16.41,577600.0,13.0246,13.0325,13.0008,13.0087,577600.0
2011-02-18 13:30:00,16.4,16.43,16.33,16.42,796800.0,13.0008,13.0246,12.9453,13.0167,796800.0
2011-02-18 14:00:00,16.42,16.43,16.34,16.36,754600.0,13.0167,13.0246,12.9532,12.9691,754600.0
2011-02-18 14:30:00,16.36,16.41,16.32,16.41,429300.0,12.9691,13.0087,12.9374,13.0087,429300.0
2011-02-18 15:00:00,16.41,16.42,16.36,16.38,601500.0,13.0087,13.0167,12.9691,12.985,601500.0
2011-02-18 15:30:00,16.38,16.47,16.36,16.47,1718000.0,12.985,13.0563,12.9691,13.0563,1718000.0
2011-02-22 09:30:00,16.27,16.27,15.96,16.08,3183800.0,12.8978,12.8978,12.652,12.7471,3183800.0
2011-02-22 10:00:00,16.07,16.1,15.95,15.95,2201300.0,12.7392,12.763,12.6441,12.6441,2201300.0
2011-02-22 10:30:00,15.96,16.04,15.94,15.98,1243800.0,12.652,12.7154,12.6362,12.6679,1243800.0
2011-02-22 11:00:00,15.98,16.0,15.93,15.93,1868000.0,12.6679,12.6837,12.6282,12.6282,1868000.0
2011-02-22 11:30:00,15.94,15.94,15.81,15.84,2503200.0,12.6362,12.6362,12.5331,12.5569,2503200.0
2011-02-22 12:00:00,15.85,15.88,15.76,15.84,1710300.0,12.5648,12.5886,12.4935,12.5569,1710300.0
2011-02-22 12:30:00,15.83,15.85,15.68,15.73,1670900.0,12.549,12.5648,12.43,12.4697,1670900.0
2011-02-22 13:00:00,15.74,15.74,15.64,15.7,1221400.0,12.4776,12.4776,12.3983,12.4459,1221400.0
2011-02-22 13:30:00,15.7,15.74,15.68,15.74,1703900.0,12.4459,12.4776,12.43,12.4776,1703900.0
2011-02-22 14:00:00,15.74,15.75,15.7,15.74,1045800.0,12.4776,12.4855,12.4459,12.4776,1045800.0
2011-02-22 14:30:00,15.74,15.8,15.73,15.74,1314000.0,12.4776,12.5252,12.4697,12.4776,1314000.0
2011-02-22 15:00:00,15.74,15.77,15.66,15.67,1436600.0,12.4776,12.5014,12.4142,12.4221,1436600.0
2011-02-22 15:30:00,15.66,15.71,15.62,15.66,3016200.0,12.4142,12.4538,12.3825,12.4142,3016200.0
2011-02-23 09:30:00,15.81,16.04,15.74,15.96,2697500.0,12.5331,12.7154,12.4776,12.652,2697500.0
2011-02-23 10:00:00,15.97,16.01,15.89,15.94,1504500.0,12.6599,12.6916,12.5965,12.6362,1504500.0
2011-02-23 10:30:00,15.95,15.98,15.78,15.82,1639600.0,12.6441,12.6679,12.5093,12.541,1639600.0
2011-02-23 11:00:00,15.83,15.87,15.75,15.79,1322100.0,12.549,12.5807,12.4855,12.5172,1322100.0
2011-02-23 11:30:00,15.79,15.79,15.64,15.73,1490800.0,12.5172,12.5172,12.3983,12.4697,1490800.0
2011-02-23 12:00:00,15.72,15.72,15.45,15.62,1918700.0,12.4618,12.4618,12.2477,12.3825,1918700.0
2011-02-23 12:30:00,15.62,15.69,15.58,15.6,928100.0,12.3825,12.438,12.3508,12.3666,928100.0
2011-02-23 13:00:00,15.61,15.61,15.49,15.55,1007200.0,12.3746,12.3746,12.2794,12.327,1007200.0
2011-02-23 13:30:00,15.54,15.7,15.51,15.66,1185700.0,12.3191,12.4459,12.2953,12.4142,1185700.0
2011-02-23 14:00:00,15.65,15.79,15.65,15.74,1475600.0,12.4063,12.5172,12.4063,12.4776,1475600.0
2011-02-23 14:30:00,15.75,15.84,15.73,15.83,1778500.0,12.4855,12.5569,12.4697,12.549,1778500.0
2011-02-23 15:00:00,15.82,15.85,15.74,15.81,1760800.0,12.541,12.5648,12.4776,12.5331,1760800.0
2011-02-23 15:30:00,15.81,15.82,15.64,15.64,3817000.0,12.5331,12.541,12.3983,12.3983,3817000.0
2011-02-24 09:30:00,15.71,15.85,15.61,15.8,1418600.0,12.4538,12.5648,12.3746,12.5252,1418600.0
2011-02-24 10:00:00,15.8,15.86,15.75,15.78,1609100.0,12.5252,12.5727,12.4855,12.5093,1609100.0
2011-02-24 10:30:00,15.78,15.79,15.65,15.7,1520400.0,12.5093,12.5172,12.4063,12.4459,1520400.0
2011-02-24 11:00:00,15.71,15.79,15.68,15.76,847700.0,12.4538,12.5172,12.43,12.4935,847700.0
2011-02-24 11:30:00,15.77,15.8,15.63,15.72,1285700.0,12.5014,12.5252,12.3904,12.4618,1285700.0
2011-02-24 12:00:00,15.72,15.72,15.61,15.61,787900.0,12.4618,12.4618,12.3746,12.3746,787900.0
2011-02-24 12:30:00,15.61,15.69,15.52,15.69,1421500.0,12.3746,12.438,12.3032,12.438,1421500.0
2011-02-24 13:00:00,15.68,15.71,15.62,15.65,608000.0,12.43,12.4538,12.3825,12.4063,608000.0
2011-02-24 13:30:00,15.65,15.68,15.55,15.57,931100.0,12.4063,12.43,12.327,12.3428,931100.0
2011-02-24 14:00:00,15.57,15.77,15.56,15.73,1084600.0,12.3428,12.5014,12.3349,12.4697,1084600.0
2011-02-24 14:30:00,15.73,15.79,15.69,15.73,1498800.0,12.4697,12.5172,12.438,12.4697,1498800.0
2011-02-24 15:00:00,15.74,15.87,15.71,15.84,1702200.0,12.4776,12.5807,12.4538,12.5569,1702200.0
2011-02-24 15:30:00,15.84,15.87,15.78,15.83,2861700.0,12.5569,12.5807,12.5093,12.549,2861700.0
2011-02-25 09:30:00,16.1,16.12,15.72,15.95,3379300.0,12.763,12.7788,12.4618,12.6441,3379300.0
2011-02-25 10:00:00,15.94,16.03,15.83,15.84,1509600.0,12.6362,12.7075,12.549,12.5569,1509600.0
2011-02-25 10:30:00,15.83,15.93,15.8,15.89,1520400.0,12.549,12.6282,12.5252,12.5965,1520400.0
2011-02-25 11:00:00,15.89,15.9,15.81,15.81,978400.0,12.5965,12.6044,12.5331,12.5331,978400.0
2011-02-25 11:30:00,15.81,15.82,15.71,15.8,1049700.0,12.5331,12.541,12.4538,12.5252,1049700.0
2011-02-25 12:00:00,15.79,15.83,15.76,15.8,820800.0,12.5172,12.549,12.4935,12.5252,820800.0
2011-02-25 12:30:00,15.8,15.81,15.77,15.8,795300.0,12.5252,12.5331,12.5014,12.5252,795300.0
2011-02-25 13:00:00,15.8,15.9,15.79,15.89,1452400.0,12.5252,12.6044,12.5172,12.5965,1452400.0
2011-02-25 13:30:00,15.89,15.9,15.87,15.9,707600.0,12.5965,12.6044,12.5807,12.6044,707600.0
2011-02-25 14:00:00,15.89,15.97,15.87,15.93,993600.0,12.5965,12.6599,12.5807,12.6282,993600.0
2011-02-25 14:30:00,15.92,15.97,15.92,15.95,477300.0,12.6203,12.6599,12.6203,12.6441,477300.0
2011-02-25 15:00:00,15.95,16.02,15.93,15.99,1114400.0,12.6441,12.6996,12.6282,12.6758,1114400.0
2011-02-25 15:30:00,15.99,16.15,15.98,16.12,3278300.0,12.6758,12.8026,12.6679,12.7788,3278300.0
2011-02-28 09:30:00,16.14,16.47,16.13,16.46,2669100.0,12.8492,13.1119,12.8413,13.104,2669100.0
2011-02-28 10:00:00,16.47,16.54,16.41,16.49,2033200.0,13.1119,13.1677,13.0642,13.1279,2033200.0
2011-02-28 10:30:00,16.49,16.52,16.24,16.43,2212100.0,13.1279,13.1517,12.9288,13.0801,2212100.0
2011-02-28 11:00:00,16.43,16.52,16.36,16.37,2167100.0,13.0801,13.1517,13.0244,13.0323,2167100.0
2011-02-28 11:30:00,16.37,16.42,16.31,16.39,2094300.0,13.0323,13.0721,12.9846,13.0482,2094300.0
2011-02-28 12:00:00,16.38,16.39,16.34,16.39,1512200.0,13.0403,13.0482,13.0084,13.0482,1512200.0
2011-02-28 12:30:00,16.38,16.41,16.33,16.37,1666000.0,13.0403,13.0642,13.0005,13.0323,1666000.0
2011-02-28 13:00:00,16.37,16.37,16.31,16.33,1564000.0,13.0323,13.0323,12.9846,13.0005,1564000.0
2011-02-28 13:30:00,16.33,16.34,16.26,16.27,1143200.0,13.0005,13.0084,12.9447,12.9527,1143200.0
2011-02-28 14:00:00,16.27,16.31,16.2,16.31,1597700.0,12.9527,12.9846,12.897,12.9846,1597700.0
2011-02-28 14:30:00,16.31,16.35,16.28,16.32,1257400.0,12.9846,13.0164,12.9607,12.9925,1257400.0
2011-02-28 15:00:00,16.32,16.37,16.28,16.37,1560000.0,12.9925,13.0323,12.9607,13.0323,1560000.0
2011-02-28 15:30:00,16.37,16.44,16.36,16.43,2796100.0,13.0323,13.088,13.0244,13.0801,2796100.0
2011-03-01 09:30:00,16.55,16.75,16.54,16.61,4304300.0,13.1756,13.3348,13.1677,13.2234,4304300.0
2011-03-01 10:00:00,16.61,16.64,16.42,16.46,2504200.0,13.2234,13.2473,13.0721,13.104,2504200.0
2011-03-01 10:30:00,16.45,16.59,16.4,16.56,2964800.0,13.096,13.2075,13.0562,13.1836,2964800.0
2011-03-01 11:00:00,16.56,16.57,16.42,16.42,1839000.0,13.1836,13.1915,13.0721,13.0721,1839000.0
2011-03-01 11:30:00,16.43,16.51,16.38,16.39,2549400.0,13.0801,13.1438,13.0403,13.0482,2549400.0
2011-03-01 12:00:00,16.38,16.42,16.3,16.33,2267200.0,13.0403,13.0721,12.9766,13.0005,2267200.0
2011-03-01 12:30:00,16.32,16.35,16.29,16.3,1364900.0,12.9925,13.0164,12.9686,12.9766,1364900.0
2011-03-01 13:00:00,16.3,16.33,16.25,16.29,1287000.0,12.9766,13.0005,12.9368,12.9686,1287000.0
2011-03-01 13:30:00,16.28,16.33,16.26,16.28,1516800.0,12.9607,13.0005,12.9447,12.9607,1516800.0
2011-03-01 14:00:00,16.28,16.29,16.17,16.19,2027500.0,12.9607,12.9686,12.8731,12.889,2027500.0
2011-03-01 14:30:00,16.19,16.28,16.16,16.24,1523700.0,12.889,12.9607,12.8651,12.9288,1523700.0
2011-03-01 15:00:00,16.25,16.27,16.18,16.19,1922700.0,12.9368,12.9527,12.8811,12.889,1922700.0
2011-03-01 15:30:00,16.19,16.24,16.16,16.2,3792700.0,12.889,12.9288,12.8651,12.897,3792700.0
2011-03-02 09:30:00,16.12,16.31,16.12,16.3,1403400.0,12.8333,12.9846,12.8333,12.9766,1403400.0
2011-03-02 10:00:00,16.3,16.38,16.21,16.24,1319000.0,12.9766,13.0403,12.9049,12.9288,1319000.0
2011-03-02 10:30:00,16.24,16.44,16.21,16.42,2253600.0,12.9288,13.088,12.9049,13.0721,2253600.0
2011-03-02 11:00:00,16.42,16.46,16.28,16.28,1194100.0,13.0721,13.104,12.9607,12.9607,1194100.0
2011-03-02 11:30:00,16.28,16.32,16.18,16.19,1172500.0,12.9607,12.9925,12.8811,12.889,1172500.0
2011-03-02 12:00:00,16.18,16.26,16.17,16.26,680300.0,12.8811,12.9447,12.8731,12.9447,680300.0
2011-03-02 12:30:00,16.26,16.31,16.25,16.3,642800.0,12.9447,12.9846,12.9368,12.9766,642800.0
2011-03-02 13:00:00,16.3,16.37,16.28,16.3,1095300.0,12.9766,13.0323,12.9607,12.9766,1095300.0
2011-03-02 13:30:00,16.3,16.35,16.29,16.32,1301200.0,12.9766,13.0164,12.9686,12.9925,1301200.0
2011-03-02 14:00:00,16.32,16.39,16.27,16.33,1293800.0,12.9925,13.0482,12.9527,13.0005,1293800.0
2011-03-02 14:30:00,16.33,16.44,16.32,16.41,1234300.0,13.0005,13.088,12.9925,13.0642,1234300.0
2011-03-02 15:00:00,16.42,16.45,16.37,16.38,1209300.0,13.0721,13.096,13.0323,13.0403,1209300.0
2011-03-02 15:30:00,16.38,16.42,16.35,16.42,2981200.0,13.0403,13.0721,13.0164,13.0721,2981200.0
2011-03-03 09:30:00,16.5,16.73,16.49,16.73,1944100.0,13.1358,13.3189,13.1279,13.3189,1944100.0
2011-03-03 10:00:00,16.73,16.77,16.68,16.71,1469400.0,13.3189,13.3508,13.2791,13.303,1469400.0
2011-03-03 10:30:00,16.72,16.85,16.66,16.82,2342700.0,13.311,13.4145,13.2632,13.3906,2342700.0
2011-03-03 11:00:00,16.82,16.84,16.78,16.81,868100.0,13.3906,13.4065,13.3587,13.3826,868100.0
2011-03-03 11:30:00,16.81,16.85,16.78,16.84,797800.0,13.3826,13.4145,13.3587,13.4065,797800.0
2011-03-03 12:00:00,16.83,16.85,16.8,16.84,617900.0,13.3985,13.4145,13.3746,13.4065,617900.0
2011-03-03 12:30:00,16.85,16.88,16.83,16.83,670800.0,13.4145,13.4383,13.3985,13.3985,670800.0
2011-03-03 13:00:00,16.83,16.88,16.81,16.85,790000.0,13.3985,13.4383,13.3826,13.4145,790000.0
2011-03-03 13:30:00,16.85,16.88,16.84,16.88,491100.0,13.4145,13.4383,13.4065,13.4383,491100.0
2011-03-03 14:00:00,16.87,16.89,16.86,16.89,714600.0,13.4304,13.4463,13.4224,13.4463,714600.0
2011-03-03 14:30:00,16.89,16.93,16.87,16.9,1270900.0,13.4463,13.4781,13.4304,13.4543,1270900.0
2011-03-03 15:00:00,16.9,16.93,16.86,16.87,1048200.0,13.4543,13.4781,13.4224,13.4304,1048200.0
2011-03-03 15:30:00,16.87,16.88,16.81,16.85,2963200.0,13.4304,13.4383,13.3826,13.4145,2963200.0
2011-03-04 09:30:00,16.84,16.87,16.63,16.76,1346200.0,13.4065,13.4304,13.2393,13.3428,1346200.0
2011-03-04 10:00:00,16.76,16.79,16.6,16.66,1318000.0,13.3428,13.3667,13.2154,13.2632,1318000.0
2011-03-04 10:30:00,16.67,16.8,16.63,16.75,1534400.0,13.2712,13.3746,13.2393,13.3348,1534400.0
2011-03-04 11:00:00,16.75,16.8,16.72,16.72,1043300.0,13.3348,13.3746,13.311,13.311,1043300.0
2011-03-04 11:30:00,16.72,16.79,16.69,16.7,784800.0,13.311,13.3667,13.2871,13.295,784800.0
2011-03-04 12:00:00,16.71,16.71,16.59,16.63,1199500.0,13.303,13.303,13.2075,13.2393,1199500.0
2011-03-04 12:30:00,16.63,16.65,16.58,16.61,890500.0,13.2393,13.2552,13.1995,13.2234,890500.0
2011-03-04 13:00:00,16.61,16.66,16.6,16.66,617900.0,13.2234,13.2632,13.2154,13.2632,617900.0
2011-03-04 13:30:00,16.66,16.72,16.62,16.65,640600.0,13.2632,13.311,13.2313,13.2552,640600.0
2011-03-04 14:00:00,16.66,16.68,16.62,16.66,508800.0,13.2632,13.2791,13.2313,13.2632,508800.0
2011-03-04 14:30:00,16.67,16.68,16.62,16.68,573600.0,13.2712,13.2791,13.2313,13.2791,573600.0
2011-03-04 15:00:00,16.68,16.72,16.6,16.6,727600.0,13.2791,13.311,13.2154,13.2154,727600.0
2011-03-04 15:30:00,16.6,16.74,16.58,16.73,1798700.0,13.2154,13.3269,13.1995,13.3189,1798700.0
2011-03-07 09:30:00,16.77,16.81,16.47,16.49,1939300.0,13.3508,13.3826,13.1119,13.1279,1939300.0
2011-03-07 10:00:00,16.49,16.5,16.37,16.4,1468000.0,13.1279,13.1358,13.0323,13.0562,1468000.0
2011-03-07 10:30:00,16.4,16.4,16.16,16.25,2521500.0,13.0562,13.0562,12.8651,12.9368,2521500.0
2011-03-07 11:00:00,16.24,16.24,15.97,15.99,2533800.0,12.9288,12.9288,12.7139,12.7298,2533800.0
2011-03-07 11:30:00,16.0,16.0,15.82,15.87,1774700.0,12.7378,12.7378,12.5945,12.6343,1774700.0
2011-03-07 12:00:00,15.87,15.94,15.86,15.87,1436900.0,12.6343,12.69,12.6263,12.6343,1436900.0
2011-03-07 12:30:00,15.87,15.92,15.84,15.85,1180800.0,12.6343,12.6741,12.6104,12.6183,1180800.0
2011-03-07 13:00:00,15.85,15.86,15.74,15.78,1901000.0,12.6183,12.6263,12.5308,12.5626,1901000.0
2011-03-07 13:30:00,15.78,15.87,15.74,15.87,1418100.0,12.5626,12.6343,12.5308,12.6343,1418100.0
2011-03-07 14:00:00,15.87,15.94,15.83,15.92,1324000.0,12.6343,12.69,12.6024,12.6741,1324000.0
2011-03-07 14:30:00,15.92,15.94,15.84,15.94,1297100.0,12.6741,12.69,12.6104,12.69,1297100.0
2011-03-07 15:00:00,15.93,16.01,15.88,15.99,1595300.0,12.682,12.7457,12.6422,12.7298,1595300.0
2011-03-07 15:30:00,16.0,16.04,15.95,15.97,2977000.0,12.7378,12.7696,12.698,12.7139,2977000.0
2011-03-08 09:30:00,15.98,15.98,15.67,15.75,2333400.0,12.7218,12.7218,12.475,12.5387,2333400.0
2011-03-08 10:00:00,15.76,15.83,15.7,15.79,3601800.0,12.5467,12.6024,12.4989,12.5706,3601800.0
2011-03-08 10:30:00,15.79,15.83,15.73,15.76,2377700.0,12.5706,12.6024,12.5228,12.5467,2377700.0
2011-03-08 11:00:00,15.77,15.8,15.72,15.79,2460400.0,12.5547,12.5785,12.5148,12.5706,2460400.0
2011-03-08 11:30:00,15.79,15.83,15.75,15.82,2281100.0,12.5706,12.6024,12.5387,12.5945,2281100.0
2011-03-08 12:00:00,15.82,15.93,15.81,15.92,1248200.0,12.5945,12.682,12.5865,12.6741,1248200.0
2011-03-08 12:30:00,15.91,15.93,15.83,15.85,923700.0,12.6661,12.682,12.6024,12.6183,923700.0
2011-03-08 13:00:00,15.85,15.98,15.84,15.98,1174300.0,12.6183,12.7218,12.6104,12.7218,1174300.0
2011-03-08 13:30:00,15.98,16.0,15.95,15.96,982100.0,12.7218,12.7378,12.698,12.7059,982100.0
2011-03-08 14:00:00,15.97,15.97,15.85,15.87,1017000.0,12.7139,12.7139,12.6183,12.6343,1017000.0
2011-03-08 14:30:00,15.86,15.88,15.79,15.83,2192400.0,12.6263,12.6422,12.5706,12.6024,2192400.0
2011-03-08 15:00:00,15.84,15.86,15.83,15.86,1320700.0,12.6104,12.6263,12.6024,12.6263,1320700.0
2011-03-08 15:30:00,15.85,15.87,15.79,15.83,4063000.0,12.6183,12.6343,12.5706,12.6024,4063000.0
2011-03-09 09:30:00,15.73,15.77,15.34,15.39,3841300.0,12.5228,12.5547,12.2123,12.2521,3841300.0
2011-03-09 10:00:00,15.4,15.55,15.28,15.5,3011100.0,12.2601,12.3795,12.1646,12.3397,3011100.0
2011-03-09 10:30:00,15.49,15.53,15.26,15.32,2625000.0,12.3317,12.3636,12.1486,12.1964,2625000.0
2011-03-09 11:00:00,15.31,15.36,15.23,15.26,2292400.0,12.1884,12.2282,12.1248,12.1486,2292400.0
2011-03-09 11:30:00,15.25,15.38,15.24,15.33,1849900.0,12.1407,12.2442,12.1327,12.2044,1849900.0
2011-03-09 12:00:00,15.34,15.44,15.32,15.34,1865800.0,12.2123,12.2919,12.1964,12.2123,1865800.0
2011-03-09 12:30:00,15.34,15.37,15.28,15.3,1217500.0,12.2123,12.2362,12.1646,12.1805,1217500.0
2011-03-09 13:00:00,15.3,15.32,15.25,15.3,1617700.0,12.1805,12.1964,12.1407,12.1805,1617700.0
2011-03-09 13:30:00,15.3,15.31,15.19,15.23,1681400.0,12.1805,12.1884,12.0929,12.1248,1681400.0
2011-03-09 14:00:00,15.23,15.26,15.18,15.2,2427400.0,12.1248,12.1486,12.0849,12.1009,2427400.0
2011-03-09 14:30:00,15.21,15.26,15.16,15.23,2329700.0,12.1088,12.1486,12.069,12.1248,2329700.0
2011-03-09 15:00:00,15.23,15.3,15.2,15.28,1579200.0,12.1248,12.1805,12.1009,12.1646,1579200.0
2011-03-09 15:30:00,15.28,15.31,15.2,15.3,4091000.0,12.1646,12.1884,12.1009,12.1805,4091000.0
2011-03-10 09:30:00,15.08,15.11,14.96,15.06,4036000.0,12.0053,12.0292,11.9098,11.9894,4036000.0
2011-03-10 10:00:00,15.06,15.12,14.93,15.04,2924700.0,11.9894,12.0372,11.8859,11.9735,2924700.0
2011-03-10 10:30:00,15.04,15.19,15.0,15.13,1690700.0,11.9735,12.0929,11.9416,12.0451,1690700.0
2011-03-10 11:00:00,15.13,15.15,15.08,15.14,961300.0,12.0451,12.0611,12.0053,12.0531,961300.0
2011-03-10 11:30:00,15.13,15.21,15.11,15.16,763100.0,12.0451,12.1088,12.0292,12.069,763100.0
2011-03-10 12:00:00,15.16,15.18,15.09,15.12,906000.0,12.069,12.0849,12.0133,12.0372,906000.0
2011-03-10 12:30:00,15.12,15.2,15.11,15.2,926900.0,12.0372,12.1009,12.0292,12.1009,926900.0
2011-03-10 13:00:00,15.2,15.23,15.11,15.12,1488500.0,12.1009,12.1248,12.0292,12.0372,1488500.0
2011-03-10 13:30:00,15.13,15.13,15.02,15.09,2117800.0,12.0451,12.0451,11.9576,12.0133,2117800.0
2011-03-10 14:00:00,15.09,15.09,15.02,15.03,981900.0,12.0133,12.0133,11.9576,11.9655,981900.0
2011-03-10 14:30:00,15.03,15.12,15.03,15.04,1065300.0,11.9655,12.0372,11.9655,11.9735,1065300.0
2011-03-10 15:00:00,15.04,15.06,14.95,14.99,1246500.0,11.9735,11.9894,11.9018,11.9337,1246500.0
2011-03-10 15:30:00,15.0,15.05,14.95,14.96,2404300.0,11.9416,11.9815,11.9018,11.9098,2404300.0
2011-03-11 09:30:00,14.88,15.24,14.77,14.98,3163400.0,11.8461,12.1327,11.7585,11.9257,3163400.0
2011-03-11 10:00:00,14.98,15.0,14.81,14.95,1452200.0,11.9257,11.9416,11.7904,11.9018,1452200.0
2011-03-11 10:30:00,14.95,14.99,14.92,14.97,994500.0,11.9018,11.9337,11.878,11.9178,994500.0
2011-03-11 11:00:00,14.96,15.0,14.94,14.97,1026800.0,11.9098,11.9416,11.8939,11.9178,1026800.0
2011-03-11 11:30:00,14.98,15.0,14.95,14.97,830000.0,11.9257,11.9416,11.9018,11.9178,830000.0
2011-03-11 12:00:00,14.97,15.0,14.93,14.99,644100.0,11.9178,11.9416,11.8859,11.9337,644100.0
2011-03-11 12:30:00,14.99,15.0,14.95,14.99,475600.0,11.9337,11.9416,11.9018,11.9337,475600.0
2011-03-11 13:00:00,14.98,14.99,14.88,14.94,669100.0,11.9257,11.9337,11.8461,11.8939,669100.0
2011-03-11 13:30:00,14.94,14.98,14.93,14.96,464600.0,11.8939,11.9257,11.8859,11.9098,464600.0
2011-03-11 14:00:00,14.96,14.99,14.94,14.98,849300.0,11.9098,11.9337,11.8939,11.9257,849300.0
2011-03-11 14:30:00,14.98,15.0,14.97,14.99,724700.0,11.9257,11.9416,11.9178,11.9337,724700.0
2011-03-11 15:00:00,14.99,15.03,14.98,15.02,1191200.0,11.9337,11.9655,11.9257,11.9576,1191200.0
2011-03-11 15:30:00,15.03,15.03,14.97,14.99,2580300.0,11.9655,11.9655,11.9178,11.9337,2580300.0
2011-03-14 09:30:00,14.93,15.09,14.85,15.06,1799100.0,11.8859,12.0133,11.8222,11.9894,1799100.0
2011-03-14 10:00:00,15.06,15.07,14.86,14.89,1581800.0,11.9894,11.9974,11.8302,11.8541,1581800.0
2011-03-14 10:30:00,14.89,14.96,14.81,14.84,1812700.0,11.8541,11.9098,11.7904,11.8143,1812700.0
2011-03-14 11:00:00,14.84,14.91,14.81,14.88,1169300.0,11.8143,11.87,11.7904,11.8461,1169300.0
2011-03-14 11:30:00,14.88,14.96,14.85,14.92,1050000.0,11.8461,11.9098,11.8222,11.878,1050000.0
2011-03-14 12:00:00,14.92,14.94,14.86,14.93,591000.0,11.878,11.8939,11.8302,11.8859,591000.0
2011-03-14 12:30:00,14.93,14.94,14.85,14.88,470400.0,11.8859,11.8939,11.8222,11.8461,470400.0
2011-03-14 13:00:00,14.88,14.95,14.86,14.94,641200.0,11.8461,11.9018,11.8302,11.8939,641200.0
2011-03-14 13:30:00,14.95,14.97,14.9,14.96,723000.0,11.9018,11.9178,11.862,11.9098,723000.0
2011-03-14 14:00:00,14.96,15.02,14.95,14.98,860600.0,11.9098,11.9576,11.9018,11.9257,860600.0
2011-03-14 14:30:00,14.98,14.98,14.86,14.88,850800.0,11.9257,11.9257,11.8302,11.8461,850800.0
2011-03-14 15:00:00,14.88,14.93,14.87,14.91,898000.0,11.8461,11.8859,11.8382,11.87,898000.0
2011-03-14 15:30:00,14.91,14.98,14.89,14.96,2374200.0,11.87,11.9257,11.8541,11.9098,2374200.0
2011-03-15 09:30:00,14.5,14.57,14.25,14.47,2814800.0,11.5436,11.5993,11.3446,11.5197,2814800.0
2011-03-15 10:00:00,14.46,14.61,14.45,14.6,1559300.0,11.5117,11.6312,11.5038,11.6232,1559300.0
2011-03-15 10:30:00,14.61,14.66,14.55,14.62,1207600.0,11.6312,11.671,11.5834,11.6391,1207600.0
2011-03-15 11:00:00,14.62,14.69,14.54,14.69,1366100.0,11.6391,11.6949,11.5754,11.6949,1366100.0
2011-03-15 11:30:00,14.68,14.76,14.67,14.74,1113900.0,11.6869,11.7506,11.6789,11.7347,1113900.0
2011-03-15 12:00:00,14.74,14.77,14.71,14.73,912100.0,11.7347,11.7585,11.7108,11.7267,912100.0
2011-03-15 12:30:00,14.73,14.73,14.61,14.63,1046700.0,11.7267,11.7267,11.6312,11.6471,1046700.0
2011-03-15 13:00:00,14.64,14.66,14.59,14.66,480200.0,11.655,11.671,11.6152,11.671,480200.0
2011-03-15 13:30:00,14.66,14.7,14.65,14.69,526400.0,11.671,11.7028,11.663,11.6949,526400.0
2011-03-15 14:00:00,14.69,14.79,14.67,14.78,808500.0,11.6949,11.7745,11.6789,11.7665,808500.0
2011-03-15 14:30:00,14.78,14.84,14.76,14.8,1321100.0,11.7665,11.8143,11.7506,11.7824,1321100.0
2011-03-15 15:00:00,14.8,14.91,14.79,14.89,1193900.0,11.7824,11.87,11.7745,11.8541,1193900.0
2011-03-15 15:30:00,14.89,14.96,14.85,14.85,4819500.0,11.8541,11.9098,11.8222,11.8222,4819500.0
2011-03-16 09:30:00,14.76,14.87,14.69,14.72,1763500.0,11.7506,11.8382,11.6949,11.7187,1763500.0
2011-03-16 10:00:00,14.73,14.92,14.72,14.91,1898300.0,11.7267,11.878,11.7187,11.87,1898300.0
2011-03-16 10:30:00,14.91,14.94,14.76,14.76,1405300.0,11.87,11.8939,11.7506,11.7506,1405300.0
2011-03-16 11:00:00,14.76,14.78,14.59,14.67,1890200.0,11.7506,11.7665,11.6152,11.6789,1890200.0
2011-03-16 11:30:00,14.67,14.7,14.52,14.52,1473300.0,11.6789,11.7028,11.5595,11.5595,1473300.0
2011-03-16 12:00:00,14.53,14.57,14.47,14.55,1618000.0,11.5675,11.5993,11.5197,11.5834,1618000.0
2011-03-16 12:30:00,14.55,14.64,14.51,14.63,1024000.0,11.5834,11.655,11.5516,11.6471,1024000.0
2011-03-16 13:00:00,14.63,14.65,14.56,14.6,940600.0,11.6471,11.663,11.5914,11.6232,940600.0
2011-03-16 13:30:00,14.61,14.61,14.51,14.54,1006400.0,11.6312,11.6312,11.5516,11.5754,1006400.0
2011-03-16 14:00:00,14.54,14.55,14.36,14.46,1609900.0,11.5754,11.5834,11.4321,11.5117,1609900.0
2011-03-16 14:30:00,14.45,14.62,14.43,14.62,1765700.0,11.5038,11.6391,11.4879,11.6391,1765700.0
2011-03-16 15:00:00,14.62,14.65,14.54,14.56,1424400.0,11.6391,11.663,11.5754,11.5914,1424400.0
2011-03-16 15:30:00,14.56,14.58,14.44,14.47,5230800.0,11.5914,11.6073,11.4958,11.5197,5230800.0
2011-03-17 09:30:00,14.68,14.85,14.67,14.74,1718600.0,11.6869,11.8222,11.6789,11.7347,1718600.0
2011-03-17 10:00:00,14.75,14.89,14.72,14.89,1611000.0,11.7426,11.8541,11.7187,11.8541,1611000.0
2011-03-17 10:30:00,14.89,14.94,14.85,14.91,1153200.0,11.8541,11.8939,11.8222,11.87,1153200.0
2011-03-17 11:00:00,14.92,14.97,14.85,14.87,1036100.0,11.878,11.9178,11.8222,11.8382,1036100.0
2011-03-17 11:30:00,14.87,14.89,14.8,14.84,764200.0,11.8382,11.8541,11.7824,11.8143,764200.0
2011-03-17 12:00:00,14.83,14.87,14.83,14.87,489600.0,11.8063,11.8382,11.8063,11.8382,489600.0
2011-03-17 12:30:00,14.86,14.88,14.85,14.85,666800.0,11.8302,11.8461,11.8222,11.8222,666800.0
2011-03-17 13:00:00,14.85,14.88,14.77,14.77,874900.0,11.8222,11.8461,11.7585,11.7585,874900.0
2011-03-17 13:30:00,14.77,14.83,14.75,14.76,1079100.0,11.7585,11.8063,11.7426,11.7506,1079100.0
2011-03-17 14:00:00,14.75,14.85,14.73,14.81,873500.0,11.7426,11.8222,11.7267,11.7904,873500.0
2011-03-17 14:30:00,14.81,14.89,14.8,14.86,802200.0,11.7904,11.8541,11.7824,11.8302,802200.0
2011-03-17 15:00:00,14.86,14.87,14.79,14.79,782300.0,11.8302,11.8382,11.7745,11.7745,782300.0
2011-03-17 15:30:00,14.79,14.87,14.79,14.82,2597100.0,11.7745,11.8382,11.7745,11.7983,2597100.0
2011-03-18 09:30:00,15.08,15.1,14.96,14.98,3870800.0,12.0053,12.0213,11.9098,11.9257,3870800.0
2011-03-18 10:00:00,14.99,15.03,14.81,14.81,2139900.0,11.9337,11.9655,11.7904,11.7904,2139900.0
2011-03-18 10:30:00,14.81,14.91,14.78,14.89,1270700.0,11.7904,11.87,11.7665,11.8541,1270700.0
2011-03-18 11:00:00,14.88,14.94,14.85,14.87,1392200.0,11.8461,11.8939,11.8222,11.8382,1392200.0
2011-03-18 11:30:00,14.87,14.88,14.79,14.83,1132400.0,11.8382,11.8461,11.7745,11.8063,1132400.0
2011-03-18 12:00:00,14.83,14.87,14.81,14.86,699200.0,11.8063,11.8382,11.7904,11.8302,699200.0
2011-03-18 12:30:00,14.86,14.87,14.84,14.87,546300.0,11.8302,11.8382,11.8143,11.8382,546300.0
2011-03-18 13:00:00,14.86,14.91,14.85,14.91,592800.0,11.8302,11.87,11.8222,11.87,592800.0
2011-03-18 13:30:00,14.91,14.93,14.88,14.9,627600.0,11.87,11.8859,11.8461,11.862,627600.0
2011-03-18 14:00:00,14.89,14.92,14.84,14.86,930700.0,11.8541,11.878,11.8143,11.8302,930700.0
2011-03-18 14:30:00,14.85,14.89,14.82,14.87,722900.0,11.8222,11.8541,11.7983,11.8382,722900.0
2011-03-18 15:00:00,14.87,14.9,14.85,14.87,959700.0,11.8382,11.862,11.8222,11.8382,959700.0
2011-03-18 15:30:00,14.87,14.87,14.8,14.85,1781200.0,11.8382,11.8382,11.7824,11.8222,1781200.0
2011-03-21 09:30:00,15.09,15.35,15.05,15.33,2420000.0,12.0133,12.2203,11.9815,12.2044,2420000.0
2011-03-21 10:00:00,15.32,15.36,15.25,15.28,1124700.0,12.1964,12.2282,12.1407,12.1646,1124700.0
2011-03-21 10:30:00,15.28,15.35,15.27,15.3,797400.0,12.1646,12.2203,12.1566,12.1805,797400.0
2011-03-21 11:00:00,15.29,15.32,15.27,15.28,575400.0,12.1725,12.1964,12.1566,12.1646,575400.0
2011-03-21 11:30:00,15.29,15.29,15.22,15.25,523100.0,12.1725,12.1725,12.1168,12.1407,523100.0
2011-03-21 12:00:00,15.25,15.28,15.22,15.26,645600.0,12.1407,12.1646,12.1168,12.1486,645600.0
2011-03-21 12:30:00,15.26,15.27,15.22,15.27,411100.0,12.1486,12.1566,12.1168,12.1566,411100.0
2011-03-21 13:00:00,15.26,15.27,15.16,15.16,745000.0,12.1486,12.1566,12.069,12.069,745000.0
2011-03-21 13:30:00,15.17,15.23,15.13,15.22,1173500.0,12.077,12.1248,12.0451,12.1168,1173500.0
2011-03-21 14:00:00,15.23,15.26,15.21,15.24,602600.0,12.1248,12.1486,12.1088,12.1327,602600.0
2011-03-21 14:30:00,15.24,15.3,15.23,15.25,652100.0,12.1327,12.1805,12.1248,12.1407,652100.0
2011-03-21 15:00:00,15.25,15.27,15.21,15.23,746100.0,12.1407,12.1566,12.1088,12.1248,746100.0
2011-03-21 15:30:00,15.23,15.26,15.21,15.21,1576600.0,12.1248,12.1486,12.1088,12.1088,1576600.0
2011-03-22 09:30:00,15.17,15.22,15.06,15.11,1214100.0,12.077,12.1168,11.9894,12.0292,1214100.0
2011-03-22 10:00:00,15.11,15.28,15.11,15.28,893800.0,12.0292,12.1646,12.0292,12.1646,893800.0
2011-03-22 10:30:00,15.28,15.28,15.16,15.16,882100.0,12.1646,12.1646,12.069,12.069,882100.0
2011-03-22 11:00:00,15.16,15.2,15.14,15.19,983600.0,12.069,12.1009,12.0531,12.0929,983600.0
2011-03-22 11:30:00,15.19,15.23,15.17,15.22,576400.0,12.0929,12.1248,12.077,12.1168,576400.0
2011-03-22 12:00:00,15.21,15.22,15.18,15.18,553400.0,12.1088,12.1168,12.0849,12.0849,553400.0
2011-03-22 12:30:00,15.19,15.19,15.13,15.15,522400.0,12.0929,12.0929,12.0451,12.0611,522400.0
2011-03-22 13:00:00,15.15,15.15,15.07,15.08,414600.0,12.0611,12.0611,11.9974,12.0053,414600.0
2011-03-22 13:30:00,15.08,15.19,15.05,15.19,700300.0,12.0053,12.0929,11.9815,12.0929,700300.0
2011-03-22 14:00:00,15.18,15.18,15.12,15.12,605300.0,12.0849,12.0849,12.0372,12.0372,605300.0
2011-03-22 14:30:00,15.13,15.13,15.09,15.12,356300.0,12.0451,12.0451,12.0133,12.0372,356300.0
2011-03-22 15:00:00,15.12,15.15,15.11,15.15,579200.0,12.0372,12.0611,12.0292,12.0611,579200.0
2011-03-22 15:30:00,15.14,15.16,15.1,15.11,1154600.0,12.0531,12.069,12.0213,12.0292,1154600.0
2011-03-23 09:30:00,15.04,15.08,14.9,14.94,2745700.0,11.9735,12.0053,11.862,11.8939,2745700.0
2011-03-23 10:00:00,14.92,14.94,14.81,14.93,1379000.0,11.878,11.8939,11.7904,11.8859,1379000.0
2011-03-23 10:30:00,14.93,14.98,14.89,14.9,1284200.0,11.8859,11.9257,11.8541,11.862,1284200.0
2011-03-23 11:00:00,14.91,14.95,14.86,14.87,1424400.0,11.87,11.9018,11.8302,11.8382,1424400.0
2011-03-23 11:30:00,14.87,14.91,14.84,14.86,884500.0,11.8382,11.87,11.8143,11.8302,884500.0
2011-03-23 12:00:00,14.87,15.02,14.86,14.99,1247200.0,11.8382,11.9576,11.8302,11.9337,1247200.0
2011-03-23 12:30:00,14.99,15.02,14.93,14.93,721400.0,11.9337,11.9576,11.8859,11.8859,721400.0
2011-03-23 13:00:00,14.93,14.95,14.9,14.93,519300.0,11.8859,11.9018,11.862,11.8859,519300.0
2011-03-23 13:30:00,14.94,15.07,14.93,15.07,628800.0,11.8939,11.9974,11.8859,11.9974,628800.0
2011-03-23 14:00:00,15.07,15.07,14.99,15.0,623700.0,11.9974,11.9974,11.9337,11.9416,623700.0
2011-03-23 14:30:00,15.0,15.1,14.98,15.08,837300.0,11.9416,12.0213,11.9257,12.0053,837300.0
2011-03-23 15:00:00,15.09,15.21,15.07,15.21,1907800.0,12.0133,12.1088,11.9974,12.1088,1907800.0
2011-03-23 15:30:00,15.2,15.21,15.15,15.15,2007300.0,12.1009,12.1088,12.0611,12.0611,2007300.0
2011-03-24 09:30:00,15.3,15.35,15.13,15.24,1722600.0,12.1805,12.2203,12.0451,12.1327,1722600.0
2011-03-24 10:00:00,15.23,15.34,15.2,15.33,1264300.0,12.1248,12.2123,12.1009,12.2044,1264300.0
2011-03-24 10:30:00,15.33,15.39,15.32,15.39,826400.0,12.2044,12.2521,12.1964,12.2521,826400.0
2011-03-24 11:00:00,15.39,15.44,15.35,15.36,1269700.0,12.2521,12.2919,12.2203,12.2282,1269700.0
2011-03-24 11:30:00,15.36,15.46,15.34,15.4,1099200.0,12.2282,12.3079,12.2123,12.2601,1099200.0
2011-03-24 12:00:00,15.4,15.43,15.33,15.34,1189600.0,12.2601,12.284,12.2044,12.2123,1189600.0
2011-03-24 12:30:00,15.35,15.38,15.31,15.38,911100.0,12.2203,12.2442,12.1884,12.2442,911100.0
2011-03-24 13:00:00,15.37,15.4,15.34,15.4,685400.0,12.2362,12.2601,12.2123,12.2601,685400.0
2011-03-24 13:30:00,15.4,15.41,15.34,15.36,491300.0,12.2601,12.2681,12.2123,12.2282,491300.0
2011-03-24 14:00:00,15.36,15.37,15.32,15.35,690800.0,12.2282,12.2362,12.1964,12.2203,690800.0
2011-03-24 14:30:00,15.35,15.43,15.34,15.37,754900.0,12.2203,12.284,12.2123,12.2362,754900.0
2011-03-24 15:00:00,15.38,15.45,15.36,15.43,803500.0,12.2442,12.2999,12.2282,12.284,803500.0
2011-03-24 15:30:00,15.44,15.46,15.42,15.43,2153400.0,12.2919,12.3079,12.276,12.284,2153400.0
2011-03-25 09:30:00,15.42,15.46,15.35,15.45,1117100.0,12.276,12.3079,12.2203,12.2999,1117100.0
2011-03-25 10:00:00,15.46,15.49,15.41,15.47,1491700.0,12.3079,12.3317,12.2681,12.3158,1491700.0
2011-03-25 10:30:00,15.47,15.59,15.47,15.58,679700.0,12.3158,12.4114,12.3158,12.4034,679700.0
2011-03-25 11:00:00,15.58,15.59,15.47,15.51,1768200.0,12.4034,12.4114,12.3158,12.3477,1768200.0
2011-03-25 11:30:00,15.51,15.52,15.47,15.49,930700.0,12.3477,12.3556,12.3158,12.3317,930700.0
2011-03-25 12:00:00,15.49,15.53,15.48,15.49,840100.0,12.3317,12.3636,12.3238,12.3317,840100.0
2011-03-25 12:30:00,15.5,15.52,15.46,15.48,566800.0,12.3397,12.3556,12.3079,12.3238,566800.0
2011-03-25 13:00:00,15.48,15.52,15.47,15.51,539300.0,12.3238,12.3556,12.3158,12.3477,539300.0
2011-03-25 13:30:00,15.51,15.52,15.45,15.46,670000.0,12.3477,12.3556,12.2999,12.3079,670000.0
2011-03-25 14:00:00,15.46,15.48,15.43,15.43,1371000.0,12.3079,12.3238,12.284,12.284,1371000.0
2011-03-25 14:30:00,15.43,15.5,15.42,15.49,944500.0,12.284,12.3397,12.276,12.3317,944500.0
2011-03-25 15:00:00,15.49,15.5,15.42,15.43,806200.0,12.3317,12.3397,12.276,12.284,806200.0
2011-03-25 15:30:00,15.43,15.46,15.42,15.43,1634000.0,12.284,12.3079,12.276,12.284,1634000.0
2011-03-28 09:30:00,15.44,15.55,15.38,15.46,1116300.0,12.2919,12.3795,12.2442,12.3079,1116300.0
2011-03-28 10:00:00,15.45,15.5,15.42,15.48,547400.0,12.2999,12.3397,12.276,12.3238,547400.0
2011-03-28 10:30:00,15.47,15.51,15.45,15.46,612500.0,12.3158,12.3477,12.2999,12.3079,612500.0
2011-03-28 11:00:00,15.46,15.47,15.45,15.46,400200.0,12.3079,12.3158,12.2999,12.3079,400200.0
2011-03-28 11:30:00,15.46,15.5,15.43,15.46,714100.0,12.3079,12.3397,12.284,12.3079,714100.0
2011-03-28 12:00:00,15.46,15.49,15.43,15.43,513400.0,12.3079,12.3317,12.284,12.284,513400.0
2011-03-28 12:30:00,15.43,15.45,15.41,15.45,739300.0,12.284,12.2999,12.2681,12.2999,739300.0
2011-03-28 13:00:00,15.45,15.52,15.44,15.47,614800.0,12.2999,12.3556,12.2919,12.3158,614800.0
2011-03-28 13:30:00,15.48,15.48,15.45,15.46,202400.0,12.3238,12.3238,12.2999,12.3079,202400.0
2011-03-28 14:00:00,15.46,15.48,15.43,15.48,579600.0,12.3079,12.3238,12.284,12.3238,579600.0
2011-03-28 14:30:00,15.48,15.52,15.44,15.46,805200.0,12.3238,12.3556,12.2919,12.3079,805200.0
2011-03-28 15:00:00,15.46,15.54,15.45,15.51,1036200.0,12.3079,12.3715,12.2999,12.3477,1036200.0
2011-03-28 15:30:00,15.52,15.53,15.45,15.47,2862800.0,12.3556,12.3636,12.2999,12.3158,2862800.0
2011-03-29 09:30:00,15.41,15.49,15.37,15.46,1455800.0,12.2681,12.3317,12.2362,12.3079,1455800.0
2011-03-29 10:00:00,15.46,15.64,15.45,15.59,1284200.0,12.3079,12.4512,12.2999,12.4114,1284200.0
2011-03-29 10:30:00,15.6,15.66,15.59,15.66,1203900.0,12.4193,12.4671,12.4114,12.4671,1203900.0
2011-03-29 11:00:00,15.66,15.75,15.65,15.74,1503300.0,12.4671,12.5387,12.4591,12.5308,1503300.0
2011-03-29 11:30:00,15.74,15.75,15.65,15.66,1321200.0,12.5308,12.5387,12.4591,12.4671,1321200.0
2011-03-29 12:00:00,15.65,15.66,15.59,15.59,633200.0,12.4591,12.4671,12.4114,12.4114,633200.0
2011-03-29 12:30:00,15.6,15.66,15.59,15.65,590500.0,12.4193,12.4671,12.4114,12.4591,590500.0
2011-03-29 13:00:00,15.66,15.74,15.65,15.74,1165900.0,12.4671,12.5308,12.4591,12.5308,1165900.0
2011-03-29 13:30:00,15.73,15.8,15.73,15.79,1069700.0,12.5228,12.5785,12.5228,12.5706,1069700.0
2011-03-29 14:00:00,15.8,15.82,15.76,15.77,1180000.0,12.5785,12.5945,12.5467,12.5547,1180000.0
2011-03-29 14:30:00,15.76,15.77,15.73,15.74,653000.0,12.5467,12.5547,12.5228,12.5308,653000.0
2011-03-29 15:00:00,15.75,15.76,15.71,15.73,1240800.0,12.5387,12.5467,12.5069,12.5228,1240800.0
2011-03-29 15:30:00,15.73,15.73,15.66,15.71,2363100.0,12.5228,12.5228,12.4671,12.5069,2363100.0
2011-03-30 09:30:00,15.82,15.89,15.74,15.77,1029700.0,12.5945,12.6502,12.5308,12.5547,1029700.0
2011-03-30 10:00:00,15.77,15.79,15.59,15.6,959900.0,12.5547,12.5706,12.4114,12.4193,959900.0
2011-03-30 10:30:00,15.6,15.64,15.56,15.6,1121900.0,12.4193,12.4512,12.3875,12.4193,1121900.0
2011-03-30 11:00:00,15.59,15.83,15.57,15.65,697400.0,12.4114,12.6024,12.3954,12.4591,697400.0
2011-03-30 11:30:00,15.65,15.71,15.64,15.71,548400.0,12.4591,12.5069,12.4512,12.5069,548400.0
2011-03-30 12:00:00,15.7,15.77,15.69,15.74,587300.0,12.4989,12.5547,12.491,12.5308,587300.0
2011-03-30 12:30:00,15.74,15.77,15.68,15.7,921200.0,12.5308,12.5547,12.483,12.4989,921200.0
2011-03-30 13:00:00,15.7,15.73,15.67,15.68,555400.0,12.4989,12.5228,12.475,12.483,555400.0
2011-03-30 13:30:00,15.68,15.69,15.65,15.66,312100.0,12.483,12.491,12.4591,12.4671,312100.0
2011-03-30 14:00:00,15.65,15.71,15.65,15.7,509100.0,12.4591,12.5069,12.4591,12.4989,509100.0
2011-03-30 14:30:00,15.69,15.75,15.68,15.71,493800.0,12.491,12.5387,12.483,12.5069,493800.0
2011-03-30 15:00:00,15.7,15.73,15.69,15.69,605000.0,12.4989,12.5228,12.491,12.491,605000.0
2011-03-30 15:30:00,15.7,15.76,15.69,15.73,2134600.0,12.4989,12.5467,12.491,12.5228,2134600.0
2011-03-31 09:30:00,15.74,15.86,15.7,15.74,1234700.0,12.5308,12.6263,12.4989,12.5308,1234700.0
2011-03-31 10:00:00,15.74,15.77,15.62,15.72,536900.0,12.5308,12.5547,12.4352,12.5148,536900.0
2011-03-31 10:30:00,15.73,15.8,15.72,15.75,582100.0,12.5228,12.5785,12.5148,12.5387,582100.0
2011-03-31 11:00:00,15.76,15.76,15.69,15.69,607200.0,12.5467,12.5467,12.491,12.491,607200.0
2011-03-31 11:30:00,15.69,15.7,15.61,15.64,763000.0,12.491,12.4989,12.4273,12.4512,763000.0
2011-03-31 12:00:00,15.63,15.66,15.59,15.65,714500.0,12.4432,12.4671,12.4114,12.4591,714500.0
2011-03-31 12:30:00,15.64,15.67,15.59,15.6,783300.0,12.4512,12.475,12.4114,12.4193,783300.0
2011-03-31 13:00:00,15.6,15.61,15.59,15.61,702700.0,12.4193,12.4273,12.4114,12.4273,702700.0
2011-03-31 13:30:00,15.61,15.62,15.59,15.59,417300.0,12.4273,12.4352,12.4114,12.4114,417300.0
2011-03-31 14:00:00,15.6,15.65,15.59,15.63,663400.0,12.4193,12.4591,12.4114,12.4432,663400.0
2011-03-31 14:30:00,15.63,15.66,15.61,15.64,434300.0,12.4432,12.4671,12.4273,12.4512,434300.0
2011-03-31 15:00:00,15.64,15.64,15.59,15.63,532800.0,12.4512,12.4512,12.4114,12.4432,532800.0
2011-03-31 15:30:00,15.64,15.66,15.61,15.62,1648000.0,12.4512,12.4671,12.4273,12.4352,1648000.0
2011-04-01 09:30:00,15.81,15.85,15.6,15.66,1298800.0,12.5865,12.6183,12.4193,12.4671,1298800.0
2011-04-01 10:00:00,15.66,15.71,15.64,15.68,594100.0,12.4671,12.5069,12.4512,12.483,594100.0
2011-04-01 10:30:00,15.67,15.71,15.67,15.69,653200.0,12.475,12.5069,12.475,12.491,653200.0
2011-04-01 11:00:00,15.7,15.7,15.55,15.63,932900.0,12.4989,12.4989,12.3795,12.4432,932900.0
2011-04-01 11:30:00,15.63,15.68,15.61,15.63,566500.0,12.4432,12.483,12.4273,12.4432,566500.0
2011-04-01 12:00:00,15.64,15.64,15.57,15.57,1084500.0,12.4512,12.4512,12.3954,12.3954,1084500.0
2011-04-01 12:30:00,15.57,15.58,15.54,15.57,487400.0,12.3954,12.4034,12.3715,12.3954,487400.0
2011-04-01 13:00:00,15.57,15.59,15.56,15.58,383900.0,12.3954,12.4114,12.3875,12.4034,383900.0
2011-04-01 13:30:00,15.59,15.66,15.58,15.66,353100.0,12.4114,12.4671,12.4034,12.4671,353100.0
2011-04-01 14:00:00,15.66,15.67,15.63,15.64,406900.0,12.4671,12.475,12.4432,12.4512,406900.0
2011-04-01 14:30:00,15.65,15.65,15.55,15.59,527600.0,12.4591,12.4591,12.3795,12.4114,527600.0
2011-04-01 15:00:00,15.59,15.59,15.46,15.47,1368000.0,12.4114,12.4114,12.3079,12.3158,1368000.0
2011-04-01 15:30:00,15.47,15.53,15.46,15.53,2184100.0,12.3158,12.3636,12.3079,12.3636,2184100.0
2011-04-04 09:30:00,15.53,15.58,15.39,15.45,1890400.0,12.3636,12.4034,12.2521,12.2999,1890400.0
2011-04-04 10:00:00,15.45,15.45,15.37,15.4,2682300.0,12.2999,12.2999,12.2362,12.2601,2682300.0
2011-04-04 10:30:00,15.4,15.43,15.36,15.36,1086700.0,12.2601,12.284,12.2282,12.2282,1086700.0
2011-04-04 11:00:00,15.36,15.41,15.35,15.38,1287300.0,12.2282,12.2681,12.2203,12.2442,1287300.0
2011-04-04 11:30:00,15.38,15.39,15.35,15.36,765800.0,12.2442,12.2521,12.2203,12.2282,765800.0
2011-04-04 12:00:00,15.36,15.38,15.26,15.36,1507900.0,12.2282,12.2442,12.1486,12.2282,1507900.0
2011-04-04 12:30:00,15.36,15.37,15.33,15.35,730500.0,12.2282,12.2362,12.2044,12.2203,730500.0
2011-04-04 13:00:00,15.35,15.4,15.34,15.4,736700.0,12.2203,12.2601,12.2123,12.2601,736700.0
2011-04-04 13:30:00,15.4,15.41,15.35,15.4,1650800.0,12.2601,12.2681,12.2203,12.2601,1650800.0
2011-04-04 14:00:00,15.4,15.44,15.38,15.4,2508000.0,12.2601,12.2919,12.2442,12.2601,2508000.0
2011-04-04 14:30:00,15.39,15.42,15.37,15.41,792000.0,12.2521,12.276,12.2362,12.2681,792000.0
2011-04-04 15:00:00,15.41,15.43,15.37,15.41,926100.0,12.2681,12.284,12.2362,12.2681,926100.0
2011-04-04 15:30:00,15.4,15.44,15.37,15.41,3044000.0,12.2601,12.2919,12.2362,12.2681,3044000.0
2011-04-05 09:30:00,15.41,15.53,15.4,15.48,1800100.0,12.2681,12.3636,12.2601,12.3238,1800100.0
2011-04-05 10:00:00,15.47,15.49,15.38,15.48,1400300.0,12.3158,12.3317,12.2442,12.3238,1400300.0
2011-04-05 10:30:00,15.48,15.56,15.47,15.5,1326900.0,12.3238,12.3875,12.3158,12.3397,1326900.0
2011-04-05 11:00:00,15.51,15.59,15.51,15.58,502700.0,12.3477,12.4114,12.3477,12.4034,502700.0
2011-04-05 11:30:00,15.58,15.61,15.53,15.61,487200.0,12.4034,12.4273,12.3636,12.4273,487200.0
2011-04-05 12:00:00,15.61,15.62,15.56,15.58,460000.0,12.4273,12.4352,12.3875,12.4034,460000.0
2011-04-05 12:30:00,15.58,15.62,15.58,15.6,386000.0,12.4034,12.4352,12.4034,12.4193,386000.0
2011-04-05 13:00:00,15.6,15.61,15.57,15.58,219100.0,12.4193,12.4273,12.3954,12.4034,219100.0
2011-04-05 13:30:00,15.58,15.61,15.57,15.58,264500.0,12.4034,12.4273,12.3954,12.4034,264500.0
2011-04-05 14:00:00,15.58,15.6,15.51,15.53,460800.0,12.4034,12.4193,12.3477,12.3636,460800.0
2011-04-05 14:30:00,15.53,15.53,15.47,15.52,630100.0,12.3636,12.3636,12.3158,12.3556,630100.0
2011-04-05 15:00:00,15.51,15.53,15.46,15.48,1536700.0,12.3477,12.3636,12.3079,12.3238,1536700.0
2011-04-05 15:30:00,15.48,15.53,15.47,15.52,2399100.0,12.3238,12.3636,12.3158,12.3556,2399100.0
2011-04-06 09:30:00,15.61,15.79,15.54,15.72,1604500.0,12.4273,12.5706,12.3715,12.5148,1604500.0
2011-04-06 10:00:00,15.73,15.78,15.7,15.78,1074800.0,12.5228,12.5626,12.4989,12.5626,1074800.0
2011-04-06 10:30:00,15.78,15.85,15.75,15.85,1088100.0,12.5626,12.6183,12.5387,12.6183,1088100.0
2011-04-06 11:00:00,15.85,15.85,15.71,15.77,1284900.0,12.6183,12.6183,12.5069,12.5547,1284900.0
2011-04-06 11:30:00,15.77,15.78,15.68,15.68,543600.0,12.5547,12.5626,12.483,12.483,543600.0
2011-04-06 12:00:00,15.67,15.71,15.66,15.68,619000.0,12.475,12.5069,12.4671,12.483,619000.0
2011-04-06 12:30:00,15.67,15.71,15.65,15.68,454700.0,12.475,12.5069,12.4591,12.483,454700.0
2011-04-06 13:00:00,15.67,15.7,15.66,15.7,274600.0,12.475,12.4989,12.4671,12.4989,274600.0
2011-04-06 13:30:00,15.7,15.71,15.65,15.66,428900.0,12.4989,12.5069,12.4591,12.4671,428900.0
2011-04-06 14:00:00,15.66,15.7,15.65,15.68,379800.0,12.4671,12.4989,12.4591,12.483,379800.0
2011-04-06 14:30:00,15.68,15.72,15.67,15.7,464400.0,12.483,12.5148,12.475,12.4989,464400.0
2011-04-06 15:00:00,15.69,15.71,15.67,15.67,605100.0,12.491,12.5069,12.475,12.475,605100.0
2011-04-06 15:30:00,15.68,15.75,15.67,15.73,2259100.0,12.483,12.5387,12.475,12.5228,2259100.0
2011-04-07 09:30:00,15.67,15.69,15.46,15.49,2391000.0,12.475,12.491,12.3079,12.3317,2391000.0
2011-04-07 10:00:00,15.5,15.67,15.41,15.5,1839200.0,12.3397,12.475,12.2681,12.3397,1839200.0
2011-04-07 10:30:00,15.5,15.5,15.24,15.41,2277700.0,12.3397,12.3397,12.1327,12.2681,2277700.0
2011-04-07 11:00:00,15.42,15.45,15.38,15.4,1102400.0,12.276,12.2999,12.2442,12.2601,1102400.0
2011-04-07 11:30:00,15.41,15.41,15.34,15.41,1060200.0,12.2681,12.2681,12.2123,12.2681,1060200.0
2011-04-07 12:00:00,15.41,15.52,15.4,15.48,1252600.0,12.2681,12.3556,12.2601,12.3238,1252600.0
2011-04-07 12:30:00,15.48,15.52,15.47,15.48,799800.0,12.3238,12.3556,12.3158,12.3238,799800.0
2011-04-07 13:00:00,15.48,15.48,15.4,15.42,1453900.0,12.3238,12.3238,12.2601,12.276,1453900.0
2011-04-07 13:30:00,15.42,15.42,15.34,15.42,846300.0,12.276,12.276,12.2123,12.276,846300.0
2011-04-07 14:00:00,15.41,15.44,15.41,15.42,617400.0,12.2681,12.2919,12.2681,12.276,617400.0
2011-04-07 14:30:00,15.42,15.48,15.39,15.46,1124200.0,12.276,12.3238,12.2521,12.3079,1124200.0
2011-04-07 15:00:00,15.47,15.5,15.45,15.48,686800.0,12.3158,12.3397,12.2999,12.3238,686800.0
2011-04-07 15:30:00,15.47,15.53,15.46,15.51,1916300.0,12.3158,12.3636,12.3079,12.3477,1916300.0
2011-04-08 09:30:00,15.56,15.64,15.48,15.56,783300.0,12.3875,12.4512,12.3238,12.3875,783300.0
2011-04-08 10:00:00,15.56,15.57,15.45,15.47,902400.0,12.3875,12.3954,12.2999,12.3158,902400.0
2011-04-08 10:30:00,15.47,15.5,15.44,15.44,1412700.0,12.3158,12.3397,12.2919,12.2919,1412700.0
2011-04-08 11:00:00,15.44,15.48,15.41,15.45,541300.0,12.2919,12.3238,12.2681,12.2999,541300.0
2011-04-08 11:30:00,15.45,15.5,15.44,15.45,499700.0,12.2999,12.3397,12.2919,12.2999,499700.0
2011-04-08 12:00:00,15.45,15.46,15.4,15.42,300900.0,12.2999,12.3079,12.2601,12.276,300900.0
2011-04-08 12:30:00,15.42,15.44,15.4,15.41,603700.0,12.276,12.2919,12.2601,12.2681,603700.0
2011-04-08 13:00:00,15.41,15.42,15.36,15.36,383600.0,12.2681,12.276,12.2282,12.2282,383600.0
2011-04-08 13:30:00,15.36,15.4,15.36,15.39,627500.0,12.2282,12.2601,12.2282,12.2521,627500.0
2011-04-08 14:00:00,15.4,15.4,15.33,15.35,518400.0,12.2601,12.2601,12.2044,12.2203,518400.0
2011-04-08 14:30:00,15.35,15.36,15.26,15.27,785600.0,12.2203,12.2282,12.1486,12.1566,785600.0
2011-04-08 15:00:00,15.26,15.33,15.26,15.28,836400.0,12.1486,12.2044,12.1486,12.1646,836400.0
2011-04-08 15:30:00,15.29,15.36,15.28,15.31,1829100.0,12.1725,12.2282,12.1646,12.1884,1829100.0
2011-04-11 09:30:00,15.35,15.4,15.17,15.23,1806200.0,12.2203,12.2601,12.077,12.1248,1806200.0
2011-04-11 10:00:00,15.22,15.27,15.17,15.22,1044000.0,12.1168,12.1566,12.077,12.1168,1044000.0
2011-04-11 10:30:00,15.22,15.36,15.21,15.34,825100.0,12.1168,12.2282,12.1088,12.2123,825100.0
2011-04-11 11:00:00,15.34,15.39,15.31,15.34,796200.0,12.2123,12.2521,12.1884,12.2123,796200.0
2011-04-11 11:30:00,15.34,15.35,15.3,15.3,628000.0,12.2123,12.2203,12.1805,12.1805,628000.0
2011-04-11 12:00:00,15.3,15.32,15.25,15.31,721700.0,12.1805,12.1964,12.1407,12.1884,721700.0
2011-04-11 12:30:00,15.31,15.32,15.25,15.27,476700.0,12.1884,12.1964,12.1407,12.1566,476700.0
2011-04-11 13:00:00,15.27,15.3,15.25,15.27,408900.0,12.1566,12.1805,12.1407,12.1566,408900.0
2011-04-11 13:30:00,15.27,15.3,15.25,15.29,464000.0,12.1566,12.1805,12.1407,12.1725,464000.0
2011-04-11 14:00:00,15.29,15.31,15.28,15.31,503000.0,12.1725,12.1884,12.1646,12.1884,503000.0
2011-04-11 14:30:00,15.31,15.32,15.24,15.26,673600.0,12.1884,12.1964,12.1327,12.1486,673600.0
2011-04-11 15:00:00,15.26,15.27,15.22,15.26,655600.0,12.1486,12.1566,12.1168,12.1486,655600.0
2011-04-11 15:30:00,15.25,15.34,15.25,15.33,1918200.0,12.1407,12.2123,12.1407,12.2044,1918200.0
2011-04-12 09:30:00,15.2,15.24,14.92,14.96,2842200.0,12.1009,12.1327,11.878,11.9098,2842200.0
2011-04-12 10:00:00,14.96,15.03,14.89,14.92,2049600.0,11.9098,11.9655,11.8541,11.878,2049600.0
2011-04-12 10:30:00,14.93,15.03,14.91,14.98,1440300.0,11.8859,11.9655,11.87,11.9257,1440300.0
2011-04-12 11:00:00,14.97,15.06,14.97,14.99,1048400.0,11.9178,11.9894,11.9178,11.9337,1048400.0
2011-04-12 11:30:00,14.99,15.05,14.98,15.02,700000.0,11.9337,11.9815,11.9257,11.9576,700000.0
2011-04-12 12:00:00,15.02,15.02,14.95,14.96,837400.0,11.9576,11.9576,11.9018,11.9098,837400.0
2011-04-12 12:30:00,14.96,15.05,14.95,15.01,784300.0,11.9098,11.9815,11.9018,11.9496,784300.0
2011-04-12 13:00:00,15.01,15.04,14.99,15.03,516600.0,11.9496,11.9735,11.9337,11.9655,516600.0
2011-04-12 13:30:00,15.04,15.09,15.0,15.05,580700.0,11.9735,12.0133,11.9416,11.9815,580700.0
2011-04-12 14:00:00,15.05,15.1,15.02,15.1,830200.0,11.9815,12.0213,11.9576,12.0213,830200.0
2011-04-12 14:30:00,15.1,15.1,15.05,15.06,848100.0,12.0213,12.0213,11.9815,11.9894,848100.0
2011-04-12 15:00:00,15.06,15.08,14.98,15.0,1143500.0,11.9894,12.0053,11.9257,11.9416,1143500.0
2011-04-12 15:30:00,15.0,15.06,14.96,15.04,2754700.0,11.9416,11.9894,11.9098,11.9735,2754700.0
2011-04-13 09:30:00,15.12,15.14,14.88,14.88,1896100.0,12.0372,12.0531,11.8461,11.8461,1896100.0
2011-04-13 10:00:00,14.88,15.0,14.87,14.98,1004700.0,11.8461,11.9416,11.8382,11.9257,1004700.0
2011-04-13 10:30:00,14.97,15.06,14.97,15.02,1132700.0,11.9178,11.9894,11.9178,11.9576,1132700.0
2011-04-13 11:00:00,15.02,15.03,14.88,14.92,1382700.0,11.9576,11.9655,11.8461,11.878,1382700.0
2011-04-13 11:30:00,14.92,14.96,14.86,14.89,915000.0,11.878,11.9098,11.8302,11.8541,915000.0
2011-04-13 12:00:00,14.89,14.96,14.89,14.9,557600.0,11.8541,11.9098,11.8541,11.862,557600.0
2011-04-13 12:30:00,14.9,14.91,14.82,14.87,745500.0,11.862,11.87,11.7983,11.8382,745500.0
2011-04-13 13:00:00,14.86,14.9,14.85,14.87,669500.0,11.8302,11.862,11.8222,11.8382,669500.0
2011-04-13 13:30:00,14.88,14.9,14.85,14.9,1037300.0,11.8461,11.862,11.8222,11.862,1037300.0
2011-04-13 14:00:00,14.9,14.95,14.88,14.91,1143400.0,11.862,11.9018,11.8461,11.87,1143400.0
2011-04-13 14:30:00,14.92,14.96,14.9,14.92,1166300.0,11.878,11.9098,11.862,11.878,1166300.0
2011-04-13 15:00:00,14.92,14.96,14.89,14.9,1463700.0,11.878,11.9098,11.8541,11.862,1463700.0
2011-04-13 15:30:00,14.9,14.96,14.85,14.87,2018600.0,11.862,11.9098,11.8222,11.8382,2018600.0
2011-04-14 09:30:00,14.74,14.83,14.72,14.79,2231600.0,11.7347,11.8063,11.7187,11.7745,2231600.0
2011-04-14 10:00:00,14.79,14.83,14.66,14.83,2284300.0,11.7745,11.8063,11.671,11.8063,2284300.0
2011-04-14 10:30:00,14.83,14.85,14.74,14.78,1326800.0,11.8063,11.8222,11.7347,11.7665,1326800.0
2011-04-14 11:00:00,14.77,14.8,14.71,14.72,1065000.0,11.7585,11.7824,11.7108,11.7187,1065000.0
2011-04-14 11:30:00,14.72,14.78,14.72,14.78,666300.0,11.7187,11.7665,11.7187,11.7665,666300.0
2011-04-14 12:00:00,14.78,14.8,14.75,14.77,805200.0,11.7665,11.7824,11.7426,11.7585,805200.0
2011-04-14 12:30:00,14.76,14.84,14.76,14.82,1021800.0,11.7506,11.8143,11.7506,11.7983,1021800.0
2011-04-14 13:00:00,14.82,14.84,14.73,14.74,794500.0,11.7983,11.8143,11.7267,11.7347,794500.0
2011-04-14 13:30:00,14.74,14.75,14.7,14.73,1180500.0,11.7347,11.7426,11.7028,11.7267,1180500.0
2011-04-14 14:00:00,14.73,14.78,14.73,14.76,1334400.0,11.7267,11.7665,11.7267,11.7506,1334400.0
2011-04-14 14:30:00,14.76,14.77,14.71,14.74,1244400.0,11.7506,11.7585,11.7108,11.7347,1244400.0
2011-04-14 15:00:00,14.74,14.81,14.73,14.76,1492400.0,11.7347,11.7904,11.7267,11.7506,1492400.0
2011-04-14 15:30:00,14.76,14.79,14.72,14.79,3340200.0,11.7506,11.7745,11.7187,11.7745,3340200.0
2011-04-15 09:30:00,14.8,14.86,14.62,14.69,2561100.0,11.7824,11.8302,11.6391,11.6949,2561100.0
2011-04-15 10:00:00,14.69,14.83,14.69,14.82,1174000.0,11.6949,11.8063,11.6949,11.7983,1174000.0
2011-04-15 10:30:00,14.81,14.86,14.77,14.83,1164300.0,11.7904,11.8302,11.7585,11.8063,1164300.0
2011-04-15 11:00:00,14.83,14.85,14.78,14.82,848800.0,11.8063,11.8222,11.7665,11.7983,848800.0
2011-04-15 11:30:00,14.82,14.88,14.82,14.87,1278500.0,11.7983,11.8461,11.7983,11.8382,1278500.0
2011-04-15 12:00:00,14.87,14.89,14.85,14.85,900600.0,11.8382,11.8541,11.8222,11.8222,900600.0
2011-04-15 12:30:00,14.85,14.9,14.85,14.85,850200.0,11.8222,11.862,11.8222,11.8222,850200.0
2011-04-15 13:00:00,14.86,14.89,14.82,14.82,747700.0,11.8302,11.8541,11.7983,11.7983,747700.0
2011-04-15 13:30:00,14.82,14.83,14.8,14.8,625000.0,11.7983,11.8063,11.7824,11.7824,625000.0
2011-04-15 14:00:00,14.81,14.81,14.74,14.74,757600.0,11.7904,11.7904,11.7347,11.7347,757600.0
2011-04-15 14:30:00,14.74,14.76,14.72,14.73,1137100.0,11.7347,11.7506,11.7187,11.7267,1137100.0
2011-04-15 15:00:00,14.74,14.74,14.65,14.67,1811000.0,11.7347,11.7347,11.663,11.6789,1811000.0
2011-04-15 15:30:00,14.68,14.73,14.64,14.72,4065800.0,11.6869,11.7267,11.655,11.7187,4065800.0
2011-04-18 09:30:00,14.56,14.6,14.5,14.59,2020700.0,11.5914,11.6232,11.5436,11.6152,2020700.0
2011-04-18 10:00:00,14.58,14.59,14.51,14.55,1491900.0,11.6073,11.6152,11.5516,11.5834,1491900.0
2011-04-18 10:30:00,14.55,14.59,14.43,14.46,1281300.0,11.5834,11.6152,11.4879,11.5117,1281300.0
2011-04-18 11:00:00,14.46,14.56,14.45,14.55,1040900.0,11.5117,11.5914,11.5038,11.5834,1040900.0
2011-04-18 11:30:00,14.56,14.56,14.47,14.47,768800.0,11.5914,11.5914,11.5197,11.5197,768800.0
2011-04-18 12:00:00,14.46,14.47,14.42,14.45,1167000.0,11.5117,11.5197,11.4799,11.5038,1167000.0
2011-04-18 12:30:00,14.44,14.47,14.43,14.45,661800.0,11.4958,11.5197,11.4879,11.5038,661800.0
2011-04-18 13:00:00,14.45,14.48,14.44,14.47,573500.0,11.5038,11.5277,11.4958,11.5197,573500.0
2011-04-18 13:30:00,14.46,14.49,14.44,14.47,839700.0,11.5117,11.5356,11.4958,11.5197,839700.0
2011-04-18 14:00:00,14.47,14.49,14.46,14.48,819300.0,11.5197,11.5356,11.5117,11.5277,819300.0
2011-04-18 14:30:00,14.48,14.52,14.46,14.46,1575300.0,11.5277,11.5595,11.5117,11.5117,1575300.0
2011-04-18 15:00:00,14.46,14.49,14.41,14.47,1687900.0,11.5117,11.5356,11.4719,11.5197,1687900.0
2011-04-18 15:30:00,14.47,14.49,14.45,14.48,3463300.0,11.5197,11.5356,11.5038,11.5277,3463300.0
2011-04-19 09:30:00,14.47,14.63,14.47,14.59,1560800.0,11.5197,11.6471,11.5197,11.6152,1560800.0
2011-04-19 10:00:00,14.59,14.62,14.56,14.59,1211900.0,11.6152,11.6391,11.5914,11.6152,1211900.0
2011-04-19 10:30:00,14.58,14.61,14.56,14.6,1445300.0,11.6073,11.6312,11.5914,11.6232,1445300.0
2011-04-19 11:00:00,14.6,14.66,14.59,14.61,1381300.0,11.6232,11.671,11.6152,11.6312,1381300.0
2011-04-19 11:30:00,14.6,14.64,14.6,14.62,511200.0,11.6232,11.655,11.6232,11.6391,511200.0
2011-04-19 12:00:00,14.63,14.63,14.6,14.6,541800.0,11.6471,11.6471,11.6232,11.6232,541800.0
2011-04-19 12:30:00,14.6,14.67,14.6,14.65,597200.0,11.6232,11.6789,11.6232,11.663,597200.0
2011-04-19 13:00:00,14.65,14.72,14.65,14.71,431800.0,11.663,11.7187,11.663,11.7108,431800.0
2011-04-19 13:30:00,14.71,14.77,14.7,14.72,1080300.0,11.7108,11.7585,11.7028,11.7187,1080300.0
2011-04-19 14:00:00,14.73,14.73,14.68,14.68,759400.0,11.7267,11.7267,11.6869,11.6869,759400.0
2011-04-19 14:30:00,14.68,14.7,14.64,14.65,585100.0,11.6869,11.7028,11.655,11.663,585100.0
2011-04-19 15:00:00,14.64,14.66,14.61,14.62,557500.0,11.655,11.671,11.6312,11.6391,557500.0
2011-04-19 15:30:00,14.61,14.62,14.58,14.6,2911500.0,11.6312,11.6391,11.6073,11.6232,2911500.0
2011-04-20 09:30:00,15.16,15.44,15.14,15.19,3464000.0,12.069,12.2919,12.0531,12.0929,3464000.0
2011-04-20 10:00:00,15.2,15.32,15.18,15.31,1622800.0,12.1009,12.1964,12.0849,12.1884,1622800.0
2011-04-20 10:30:00,15.31,15.34,15.23,15.26,1033600.0,12.1884,12.2123,12.1248,12.1486,1033600.0
2011-04-20 11:00:00,15.25,15.28,15.19,15.23,962400.0,12.1407,12.1646,12.0929,12.1248,962400.0
2011-04-20 11:30:00,15.23,15.27,15.2,15.24,718500.0,12.1248,12.1566,12.1009,12.1327,718500.0
2011-04-20 12:00:00,15.24,15.25,15.2,15.22,1021600.0,12.1327,12.1407,12.1009,12.1168,1021600.0
2011-04-20 12:30:00,15.23,15.24,15.14,15.14,521100.0,12.1248,12.1327,12.0531,12.0531,521100.0
2011-04-20 13:00:00,15.15,15.21,15.13,15.2,957100.0,12.0611,12.1088,12.0451,12.1009,957100.0
2011-04-20 13:30:00,15.2,15.26,15.15,15.26,623800.0,12.1009,12.1486,12.0611,12.1486,623800.0
2011-04-20 14:00:00,15.25,15.26,15.2,15.25,840300.0,12.1407,12.1486,12.1009,12.1407,840300.0
2011-04-20 14:30:00,15.25,15.32,15.24,15.3,914500.0,12.1407,12.1964,12.1327,12.1805,914500.0
2011-04-20 15:00:00,15.29,15.31,15.2,15.28,1385400.0,12.1725,12.1884,12.1009,12.1646,1385400.0
2011-04-20 15:30:00,15.28,15.29,15.24,15.27,2503200.0,12.1646,12.1725,12.1327,12.1566,2503200.0
2011-04-21 09:30:00,15.19,15.24,15.05,15.11,1899000.0,12.0929,12.1327,11.9815,12.0292,1899000.0
2011-04-21 10:00:00,15.11,15.12,15.05,15.09,1113800.0,12.0292,12.0372,11.9815,12.0133,1113800.0
2011-04-21 10:30:00,15.1,15.12,15.01,15.05,1319700.0,12.0213,12.0372,11.9496,11.9815,1319700.0
2011-04-21 11:00:00,15.04,15.11,15.04,15.11,1071900.0,11.9735,12.0292,11.9735,12.0292,1071900.0
2011-04-21 11:30:00,15.11,15.16,15.11,15.15,785400.0,12.0292,12.069,12.0292,12.0611,785400.0
2011-04-21 12:00:00,15.15,15.22,15.14,15.21,446400.0,12.0611,12.1168,12.0531,12.1088,446400.0
2011-04-21 12:30:00,15.21,15.23,15.2,15.23,340400.0,12.1088,12.1248,12.1009,12.1248,340400.0
2011-04-21 13:00:00,15.23,15.24,15.2,15.22,578300.0,12.1248,12.1327,12.1009,12.1168,578300.0
2011-04-21 13:30:00,15.22,15.26,15.2,15.26,522000.0,12.1168,12.1486,12.1009,12.1486,522000.0
2011-04-21 14:00:00,15.25,15.26,15.21,15.24,657800.0,12.1407,12.1486,12.1088,12.1327,657800.0
2011-04-21 14:30:00,15.24,15.26,15.21,15.22,557400.0,12.1327,12.1486,12.1088,12.1168,557400.0
2011-04-21 15:00:00,15.22,15.24,15.21,15.23,626000.0,12.1168,12.1327,12.1088,12.1248,626000.0
2011-04-21 15:30:00,15.22,15.25,15.22,15.23,1621600.0,12.1168,12.1407,12.1168,12.1248,1621600.0
2011-04-25 09:30:00,15.27,15.3,15.18,15.19,1002200.0,12.1566,12.1805,12.0849,12.0929,1002200.0
2011-04-25 10:00:00,15.19,15.27,15.17,15.25,1006600.0,12.0929,12.1566,12.077,12.1407,1006600.0
2011-04-25 10:30:00,15.25,15.29,15.13,15.16,881800.0,12.1407,12.1725,12.0451,12.069,881800.0
2011-04-25 11:00:00,15.17,15.24,15.16,15.24,934200.0,12.077,12.1327,12.069,12.1327,934200.0
2011-04-25 11:30:00,15.24,15.28,15.23,15.27,298600.0,12.1327,12.1646,12.1248,12.1566,298600.0
2011-04-25 12:00:00,15.26,15.27,15.21,15.22,355600.0,12.1486,12.1566,12.1088,12.1168,355600.0
2011-04-25 12:30:00,15.21,15.22,15.18,15.2,265300.0,12.1088,12.1168,12.0849,12.1009,265300.0
2011-04-25 13:00:00,15.2,15.26,15.17,15.26,835500.0,12.1009,12.1486,12.077,12.1486,835500.0
2011-04-25 13:30:00,15.26,15.28,15.24,15.25,651600.0,12.1486,12.1646,12.1327,12.1407,651600.0
2011-04-25 14:00:00,15.25,15.27,15.22,15.22,714400.0,12.1407,12.1566,12.1168,12.1168,714400.0
2011-04-25 14:30:00,15.23,15.26,15.22,15.24,617200.0,12.1248,12.1486,12.1168,12.1327,617200.0
2011-04-25 15:00:00,15.24,15.27,15.22,15.26,1286900.0,12.1327,12.1566,12.1168,12.1486,1286900.0
2011-04-25 15:30:00,15.26,15.31,15.25,15.3,1807800.0,12.1486,12.1884,12.1407,12.1805,1807800.0
2011-04-26 09:30:00,15.37,15.44,15.3,15.38,1330400.0,12.2362,12.2919,12.1805,12.2442,1330400.0
2011-04-26 10:00:00,15.37,15.42,15.32,15.41,1459900.0,12.2362,12.276,12.1964,12.2681,1459900.0
2011-04-26 10:30:00,15.41,15.48,15.39,15.46,935600.0,12.2681,12.3238,12.2521,12.3079,935600.0
2011-04-26 11:00:00,15.46,15.5,15.45,15.5,1017500.0,12.3079,12.3397,12.2999,12.3397,1017500.0
2011-04-26 11:30:00,15.49,15.53,15.45,15.52,1051700.0,12.3317,12.3636,12.2999,12.3556,1051700.0
2011-04-26 12:00:00,15.53,15.58,15.51,15.54,1931800.0,12.3636,12.4034,12.3477,12.3715,1931800.0
2011-04-26 12:30:00,15.54,15.59,15.52,15.52,589500.0,12.3715,12.4114,12.3556,12.3556,589500.0
2011-04-26 13:00:00,15.52,15.59,15.51,15.58,567000.0,12.3556,12.4114,12.3477,12.4034,567000.0
2011-04-26 13:30:00,15.58,15.6,15.55,15.58,596600.0,12.4034,12.4193,12.3795,12.4034,596600.0
2011-04-26 14:00:00,15.59,15.61,15.55,15.59,646500.0,12.4114,12.4273,12.3795,12.4114,646500.0
2011-04-26 14:30:00,15.59,15.59,15.56,15.58,547800.0,12.4114,12.4114,12.3875,12.4034,547800.0
2011-04-26 15:00:00,15.58,15.61,15.55,15.56,2090300.0,12.4034,12.4273,12.3795,12.3875,2090300.0
2011-04-26 15:30:00,15.56,15.61,15.55,15.61,1973000.0,12.3875,12.4273,12.3795,12.4273,1973000.0
2011-04-27 09:30:00,15.6,15.85,15.59,15.82,1776700.0,12.4193,12.6183,12.4114,12.5945,1776700.0
2011-04-27 10:00:00,15.81,15.82,15.67,15.71,1395300.0,12.5865,12.5945,12.475,12.5069,1395300.0
2011-04-27 10:30:00,15.71,15.72,15.67,15.71,599400.0,12.5069,12.5148,12.475,12.5069,599400.0
2011-04-27 11:00:00,15.7,15.73,15.64,15.66,575400.0,12.4989,12.5228,12.4512,12.4671,575400.0
2011-04-27 11:30:00,15.66,15.73,15.66,15.72,425100.0,12.4671,12.5228,12.4671,12.5148,425100.0
2011-04-27 12:00:00,15.73,15.75,15.66,15.72,666400.0,12.5228,12.5387,12.4671,12.5148,666400.0
2011-04-27 12:30:00,15.72,15.87,15.72,15.83,2473900.0,12.5148,12.6343,12.5148,12.6024,2473900.0
2011-04-27 13:00:00,15.83,15.9,15.81,15.89,1216000.0,12.6024,12.6581,12.5865,12.6502,1216000.0
2011-04-27 13:30:00,15.89,15.92,15.85,15.91,769000.0,12.6502,12.6741,12.6183,12.6661,769000.0
2011-04-27 14:00:00,15.9,15.91,15.82,15.85,1273800.0,12.6581,12.6661,12.5945,12.6183,1273800.0
2011-04-27 14:30:00,15.85,15.9,15.84,15.88,804600.0,12.6183,12.6581,12.6104,12.6422,804600.0
2011-04-27 15:00:00,15.88,15.92,15.87,15.92,929300.0,12.6422,12.6741,12.6343,12.6741,929300.0
2011-04-27 15:30:00,15.92,15.97,15.89,15.92,2576000.0,12.6741,12.7139,12.6502,12.6741,2576000.0
2011-04-28 09:30:00,15.87,15.95,15.73,15.93,1727500.0,12.6343,12.698,12.5228,12.682,1727500.0
2011-04-28 10:00:00,15.94,15.95,15.86,15.88,1450800.0,12.69,12.698,12.6263,12.6422,1450800.0
2011-04-28 10:30:00,15.89,15.9,15.77,15.8,1349500.0,12.6502,12.6581,12.5547,12.5785,1349500.0
2011-04-28 11:00:00,15.81,15.82,15.72,15.73,866800.0,12.5865,12.5945,12.5148,12.5228,866800.0
2011-04-28 11:30:00,15.72,15.74,15.55,15.56,2005300.0,12.5148,12.5308,12.3795,12.3875,2005300.0
2011-04-28 12:00:00,15.56,15.6,15.52,15.6,1453400.0,12.3875,12.4193,12.3556,12.4193,1453400.0
2011-04-28 12:30:00,15.6,15.61,15.57,15.59,1837700.0,12.4193,12.4273,12.3954,12.4114,1837700.0
2011-04-28 13:00:00,15.59,15.6,15.5,15.57,941500.0,12.4114,12.4193,12.3397,12.3954,941500.0
2011-04-28 13:30:00,15.57,15.59,15.52,15.58,511800.0,12.3954,12.4114,12.3556,12.4034,511800.0
2011-04-28 14:00:00,15.57,15.58,15.52,15.56,729000.0,12.3954,12.4034,12.3556,12.3875,729000.0
2011-04-28 14:30:00,15.57,15.6,15.55,15.58,1209600.0,12.3954,12.4193,12.3795,12.4034,1209600.0
2011-04-28 15:00:00,15.58,15.6,15.56,15.59,1308700.0,12.4034,12.4193,12.3875,12.4114,1308700.0
2011-04-28 15:30:00,15.6,15.71,15.59,15.7,4229200.0,12.4193,12.5069,12.4114,12.4989,4229200.0
2011-04-29 09:30:00,15.76,15.76,15.46,15.49,1736400.0,12.5467,12.5467,12.3079,12.3317,1736400.0
2011-04-29 10:00:00,15.49,15.56,15.48,15.56,1092600.0,12.3317,12.3875,12.3238,12.3875,1092600.0
2011-04-29 10:30:00,15.55,15.61,15.51,15.59,846900.0,12.3795,12.4273,12.3477,12.4114,846900.0
2011-04-29 11:00:00,15.59,15.63,15.56,15.6,722500.0,12.4114,12.4432,12.3875,12.4193,722500.0
2011-04-29 11:30:00,15.6,15.63,15.58,15.6,495400.0,12.4193,12.4432,12.4034,12.4193,495400.0
2011-04-29 12:00:00,15.6,15.6,15.51,15.53,819100.0,12.4193,12.4193,12.3477,12.3636,819100.0
2011-04-29 12:30:00,15.53,15.57,15.52,15.57,280100.0,12.3636,12.3954,12.3556,12.3954,280100.0
2011-04-29 13:00:00,15.57,15.62,15.57,15.58,529800.0,12.3954,12.4352,12.3954,12.4034,529800.0
2011-04-29 13:30:00,15.58,15.59,15.55,15.55,512600.0,12.4034,12.4114,12.3795,12.3795,512600.0
2011-04-29 14:00:00,15.56,15.59,15.54,15.55,544700.0,12.3875,12.4114,12.3715,12.3795,544700.0
2011-04-29 14:30:00,15.56,15.6,15.53,15.54,631500.0,12.3875,12.4193,12.3636,12.3715,631500.0
2011-04-29 15:00:00,15.53,15.57,15.5,15.52,1780900.0,12.3636,12.3954,12.3397,12.3556,1780900.0
2011-04-29 15:30:00,15.51,15.69,15.49,15.66,6176300.0,12.3477,12.491,12.3317,12.4671,6176300.0
2011-05-02 09:30:00,15.31,15.49,15.26,15.27,3458800.0,12.1884,12.3317,12.1486,12.1566,3458800.0
2011-05-02 10:00:00,15.27,15.38,15.25,15.33,2876400.0,12.1566,12.2442,12.1407,12.2044,2876400.0
2011-05-02 10:30:00,15.33,15.33,15.21,15.23,1616800.0,12.2044,12.2044,12.1088,12.1248,1616800.0
2011-05-02 11:00:00,15.23,15.25,15.2,15.21,1141500.0,12.1248,12.1407,12.1009,12.1088,1141500.0
2011-05-02 11:30:00,15.2,15.21,15.14,15.17,1854400.0,12.1009,12.1088,12.0531,12.077,1854400.0
2011-05-02 12:00:00,15.17,15.22,15.16,15.18,1458800.0,12.077,12.1168,12.069,12.0849,1458800.0
2011-05-02 12:30:00,15.18,15.23,15.15,15.21,1084700.0,12.0849,12.1248,12.0611,12.1088,1084700.0
2011-05-02 13:00:00,15.21,15.27,15.2,15.27,788300.0,12.1088,12.1566,12.1009,12.1566,788300.0
2011-05-02 13:30:00,15.26,15.27,15.21,15.22,871100.0,12.1486,12.1566,12.1088,12.1168,871100.0
2011-05-02 14:00:00,15.21,15.25,15.18,15.19,1190400.0,12.1088,12.1407,12.0849,12.0929,1190400.0
2011-05-02 14:30:00,15.19,15.23,15.17,15.17,912200.0,12.0929,12.1248,12.077,12.077,912200.0
2011-05-02 15:00:00,15.17,15.19,15.15,15.15,926100.0,12.077,12.0929,12.0611,12.0611,926100.0
2011-05-02 15:30:00,15.16,15.17,15.1,15.16,4160400.0,12.069,12.077,12.0213,12.069,4160400.0
2011-05-03 09:30:00,15.13,15.24,15.13,15.19,1542500.0,12.0451,12.1327,12.0451,12.0929,1542500.0
2011-05-03 10:00:00,15.19,15.24,15.12,15.17,1770100.0,12.0929,12.1327,12.0372,12.077,1770100.0
2011-05-03 10:30:00,15.17,15.22,15.13,15.15,1235000.0,12.077,12.1168,12.0451,12.0611,1235000.0
2011-05-03 11:00:00,15.14,15.17,15.11,15.12,1331300.0,12.0531,12.077,12.0292,12.0372,1331300.0
2011-05-03 11:30:00,15.12,15.14,15.09,15.11,633200.0,12.0372,12.0531,12.0133,12.0292,633200.0
2011-05-03 12:00:00,15.11,15.14,15.11,15.13,555100.0,12.0292,12.0531,12.0292,12.0451,555100.0
2011-05-03 12:30:00,15.12,15.14,15.1,15.11,415700.0,12.0372,12.0531,12.0213,12.0292,415700.0
2011-05-03 13:00:00,15.1,15.11,15.04,15.05,1169200.0,12.0213,12.0292,11.9735,11.9815,1169200.0
2011-05-03 13:30:00,15.04,15.11,15.03,15.11,1002400.0,11.9735,12.0292,11.9655,12.0292,1002400.0
2011-05-03 14:00:00,15.11,15.17,15.07,15.16,1051600.0,12.0292,12.077,11.9974,12.069,1051600.0
2011-05-03 14:30:00,15.17,15.18,15.11,15.13,794400.0,12.077,12.0849,12.0292,12.0451,794400.0
2011-05-03 15:00:00,15.13,15.2,15.12,15.2,1417500.0,12.0451,12.1009,12.0372,12.1009,1417500.0
2011-05-03 15:30:00,15.2,15.26,15.18,15.24,2708200.0,12.1009,12.1486,12.0849,12.1327,2708200.0
2011-05-04 09:30:00,15.88,15.9,15.28,15.32,7340200.0,12.6422,12.6581,12.1646,12.1964,7340200.0
2011-05-04 10:00:00,15.32,15.35,15.13,15.15,2746300.0,12.1964,12.2203,12.0451,12.0611,2746300.0
2011-05-04 10:30:00,15.15,15.18,15.03,15.04,2136800.0,12.0611,12.0849,11.9655,11.9735,2136800.0
2011-05-04 11:00:00,15.04,15.04,14.88,14.91,2594300.0,11.9735,11.9735,11.8461,11.87,2594300.0
2011-05-04 11:30:00,14.92,14.98,14.87,14.96,1436900.0,11.878,11.9257,11.8382,11.9098,1436900.0
2011-05-04 12:00:00,14.97,15.04,14.93,15.02,2120100.0,11.9178,11.9735,11.8859,11.9576,2120100.0
2011-05-04 12:30:00,15.02,15.13,15.0,15.12,2093700.0,11.9576,12.0451,11.9416,12.0372,2093700.0
2011-05-04 13:00:00,15.12,15.2,15.11,15.17,1302900.0,12.0372,12.1009,12.0292,12.077,1302900.0
2011-05-04 13:30:00,15.17,15.21,15.12,15.17,1658300.0,12.077,12.1088,12.0372,12.077,1658300.0
2011-05-04 14:00:00,15.17,15.23,15.15,15.19,1621400.0,12.077,12.1248,12.0611,12.0929,1621400.0
2011-05-04 14:30:00,15.19,15.22,15.16,15.17,1003800.0,12.0929,12.1168,12.069,12.077,1003800.0
2011-05-04 15:00:00,15.17,15.2,15.09,15.13,1376900.0,12.077,12.1009,12.0133,12.0451,1376900.0
2011-05-04 15:30:00,15.12,15.13,15.06,15.09,2525500.0,12.0372,12.0451,11.9894,12.0133,2525500.0
2011-05-05 09:30:00,15.05,15.2,14.99,15.2,2118200.0,11.9815,12.1009,11.9337,12.1009,2118200.0
2011-05-05 10:00:00,15.19,15.23,15.11,15.16,2899200.0,12.0929,12.1248,12.0292,12.069,2899200.0
2011-05-05 10:30:00,15.16,15.28,15.12,15.21,2404500.0,12.069,12.1646,12.0372,12.1088,2404500.0
2011-05-05 11:00:00,15.21,15.22,15.12,15.19,1612100.0,12.1088,12.1168,12.0372,12.0929,1612100.0
2011-05-05 11:30:00,15.19,15.26,15.13,15.16,1848300.0,12.0929,12.1486,12.0451,12.069,1848300.0
2011-05-05 12:00:00,15.17,15.19,15.09,15.12,1132800.0,12.077,12.0929,12.0133,12.0372,1132800.0
2011-05-05 12:30:00,15.11,15.11,14.99,15.03,1261400.0,12.0292,12.0292,11.9337,11.9655,1261400.0
2011-05-05 13:00:00,15.03,15.09,15.02,15.08,775200.0,11.9655,12.0133,11.9576,12.0053,775200.0
2011-05-05 13:30:00,15.08,15.13,15.07,15.13,1305700.0,12.0053,12.0451,11.9974,12.0451,1305700.0
2011-05-05 14:00:00,15.13,15.14,15.07,15.12,965300.0,12.0451,12.0531,11.9974,12.0372,965300.0
2011-05-05 14:30:00,15.13,15.15,15.0,15.0,1541900.0,12.0451,12.0611,11.9416,11.9416,1541900.0
2011-05-05 15:00:00,15.0,15.02,14.82,14.82,2808600.0,11.9416,11.9576,11.7983,11.7983,2808600.0
2011-05-05 15:30:00,14.82,14.97,14.82,14.96,2868200.0,11.7983,11.9178,11.7983,11.9098,2868200.0
2011-05-06 09:30:00,15.22,15.35,15.19,15.33,2111800.0,12.1168,12.2203,12.0929,12.2044,2111800.0
2011-05-06 10:00:00,15.33,15.34,15.25,15.31,1494900.0,12.2044,12.2123,12.1407,12.1884,1494900.0
2011-05-06 10:30:00,15.31,15.37,15.28,15.34,980600.0,12.1884,12.2362,12.1646,12.2123,980600.0
2011-05-06 11:00:00,15.35,15.44,15.34,15.43,972900.0,12.2203,12.2919,12.2123,12.284,972900.0
2011-05-06 11:30:00,15.43,15.44,15.37,15.41,813700.0,12.284,12.2919,12.2362,12.2681,813700.0
2011-05-06 12:00:00,15.41,15.42,15.3,15.32,1157200.0,12.2681,12.276,12.1805,12.1964,1157200.0
2011-05-06 12:30:00,15.31,15.36,15.25,15.29,736000.0,12.1884,12.2282,12.1407,12.1725,736000.0
2011-05-06 13:00:00,15.29,15.3,15.17,15.2,1297700.0,12.1725,12.1805,12.077,12.1009,1297700.0
2011-05-06 13:30:00,15.2,15.28,15.2,15.27,924700.0,12.1009,12.1646,12.1009,12.1566,924700.0
2011-05-06 14:00:00,15.27,15.31,15.22,15.25,803800.0,12.1566,12.1884,12.1168,12.1407,803800.0
2011-05-06 14:30:00,15.25,15.25,15.15,15.2,1046400.0,12.1407,12.1407,12.0611,12.1009,1046400.0
2011-05-06 15:00:00,15.2,15.25,15.17,15.19,1142100.0,12.1009,12.1407,12.077,12.0929,1142100.0
2011-05-06 15:30:00,15.19,15.27,15.17,15.21,2331300.0,12.0929,12.1566,12.077,12.1088,2331300.0
2011-05-09 09:30:00,15.2,15.23,15.09,15.14,1026900.0,12.1009,12.1248,12.0133,12.0531,1026900.0
2011-05-09 10:00:00,15.14,15.15,15.05,15.06,1538500.0,12.0531,12.0611,11.9815,11.9894,1538500.0
2011-05-09 10:30:00,15.06,15.07,15.01,15.04,1070700.0,11.9894,11.9974,11.9496,11.9735,1070700.0
2011-05-09 11:00:00,15.04,15.1,15.02,15.1,808700.0,11.9735,12.0213,11.9576,12.0213,808700.0
2011-05-09 11:30:00,15.1,15.14,15.05,15.14,957100.0,12.0213,12.0531,11.9815,12.0531,957100.0
2011-05-09 12:00:00,15.14,15.2,15.13,15.14,870700.0,12.0531,12.1009,12.0451,12.0531,870700.0
2011-05-09 12:30:00,15.13,15.16,15.12,15.12,288500.0,12.0451,12.069,12.0372,12.0372,288500.0
2011-05-09 13:00:00,15.12,15.14,15.11,15.12,811900.0,12.0372,12.0531,12.0292,12.0372,811900.0
2011-05-09 13:30:00,15.12,15.15,15.11,15.15,482100.0,12.0372,12.0611,12.0292,12.0611,482100.0
2011-05-09 14:00:00,15.15,15.15,15.1,15.1,565600.0,12.0611,12.0611,12.0213,12.0213,565600.0
2011-05-09 14:30:00,15.11,15.15,15.07,15.08,872400.0,12.0292,12.0611,11.9974,12.0053,872400.0
2011-05-09 15:00:00,15.08,15.11,15.07,15.07,817200.0,12.0053,12.0292,11.9974,11.9974,817200.0
2011-05-09 15:30:00,15.08,15.09,15.02,15.04,3208800.0,12.0053,12.0133,11.9576,11.9735,3208800.0
2011-05-10 09:30:00,15.12,15.17,15.05,15.14,1088400.0,12.0372,12.077,11.9815,12.0531,1088400.0
2011-05-10 10:00:00,15.14,15.14,15.02,15.08,1447700.0,12.0531,12.0531,11.9576,12.0053,1447700.0
2011-05-10 10:30:00,15.09,15.12,15.07,15.08,1480900.0,12.0133,12.0372,11.9974,12.0053,1480900.0
2011-05-10 11:00:00,15.09,15.11,15.04,15.08,851400.0,12.0133,12.0292,11.9735,12.0053,851400.0
2011-05-10 11:30:00,15.08,15.09,15.03,15.04,779200.0,12.0053,12.0133,11.9655,11.9735,779200.0
2011-05-10 12:00:00,15.03,15.05,14.99,14.99,1271300.0,11.9655,11.9815,11.9337,11.9337,1271300.0
2011-05-10 12:30:00,14.99,15.02,14.99,15.01,820600.0,11.9337,11.9576,11.9337,11.9496,820600.0
2011-05-10 13:00:00,15.01,15.01,14.98,15.01,469900.0,11.9496,11.9496,11.9257,11.9496,469900.0
2011-05-10 13:30:00,15.01,15.04,14.98,15.04,658700.0,11.9496,11.9735,11.9257,11.9735,658700.0
2011-05-10 14:00:00,15.04,15.06,14.98,14.99,2296400.0,11.9735,11.9894,11.9257,11.9337,2296400.0
2011-05-10 14:30:00,15.0,15.05,15.0,15.05,1286900.0,11.9416,11.9815,11.9416,11.9815,1286900.0
2011-05-10 15:00:00,15.05,15.07,15.04,15.06,771500.0,11.9815,11.9974,11.9735,11.9894,771500.0
2011-05-10 15:30:00,15.06,15.06,15.04,15.06,2024100.0,11.9894,11.9894,11.9735,11.9894,2024100.0
2011-05-11 09:30:00,15.05,15.07,14.91,15.05,1570200.0,11.9815,11.9974,11.87,11.9815,1570200.0
2011-05-11 10:00:00,15.05,15.07,15.01,15.05,1173200.0,11.9815,11.9974,11.9496,11.9815,1173200.0
2011-05-11 10:30:00,15.04,15.06,15.0,15.04,1049700.0,11.9735,11.9894,11.9416,11.9735,1049700.0
2011-05-11 11:00:00,15.04,15.07,15.02,15.05,1103500.0,11.9735,11.9974,11.9576,11.9815,1103500.0
2011-05-11 11:30:00,15.05,15.06,15.0,15.01,798300.0,11.9815,11.9894,11.9416,11.9496,798300.0
2011-05-11 12:00:00,15.02,15.03,14.92,14.96,1396700.0,11.9576,11.9655,11.878,11.9098,1396700.0
2011-05-11 12:30:00,14.96,15.02,14.95,14.99,702400.0,11.9098,11.9576,11.9018,11.9337,702400.0
2011-05-11 13:00:00,14.99,15.0,14.91,14.91,985400.0,11.9337,11.9416,11.87,11.87,985400.0
2011-05-11 13:30:00,14.91,14.91,14.83,14.85,1558700.0,11.87,11.87,11.8063,11.8222,1558700.0
2011-05-11 14:00:00,14.85,14.88,14.83,14.87,899800.0,11.8222,11.8461,11.8063,11.8382,899800.0
2011-05-11 14:30:00,14.87,14.93,14.86,14.89,1422400.0,11.8382,11.8859,11.8302,11.8541,1422400.0
2011-05-11 15:00:00,14.89,14.94,14.87,14.91,877500.0,11.8541,11.8939,11.8382,11.87,877500.0
2011-05-11 15:30:00,14.91,14.96,14.85,14.93,2422600.0,11.87,11.9098,11.8222,11.8859,2422600.0
2011-05-12 09:30:00,14.91,15.01,14.89,15.01,2007100.0,11.87,11.9496,11.8541,11.9496,2007100.0
2011-05-12 10:00:00,15.0,15.09,14.97,15.05,2652500.0,11.9416,12.0133,11.9178,11.9815,2652500.0
2011-05-12 10:30:00,15.05,15.07,14.91,14.95,1187200.0,11.9815,11.9974,11.87,11.9018,1187200.0
2011-05-12 11:00:00,14.94,15.07,14.92,15.07,843800.0,11.8939,11.9974,11.878,11.9974,843800.0
2011-05-12 11:30:00,15.07,15.09,15.04,15.08,1146700.0,11.9974,12.0133,11.9735,12.0053,1146700.0
2011-05-12 12:00:00,15.08,15.12,15.07,15.12,1004700.0,12.0053,12.0372,11.9974,12.0372,1004700.0
2011-05-12 12:30:00,15.12,15.14,15.03,15.08,965600.0,12.0372,12.0531,11.9655,12.0053,965600.0
2011-05-12 13:00:00,15.09,15.13,15.08,15.11,949200.0,12.0133,12.0451,12.0053,12.0292,949200.0
2011-05-12 13:30:00,15.12,15.13,15.1,15.13,817000.0,12.0372,12.0451,12.0213,12.0451,817000.0
2011-05-12 14:00:00,15.13,15.15,15.09,15.1,739500.0,12.0451,12.0611,12.0133,12.0213,739500.0
2011-05-12 14:30:00,15.1,15.1,15.04,15.04,775700.0,12.0213,12.0213,11.9735,11.9735,775700.0
2011-05-12 15:00:00,15.05,15.1,15.04,15.09,1150800.0,11.9815,12.0213,11.9735,12.0133,1150800.0
2011-05-12 15:30:00,15.08,15.1,15.06,15.09,2477500.0,12.0053,12.0213,11.9894,12.0133,2477500.0
2011-05-13 09:30:00,15.04,15.09,14.9,15.01,1267200.0,11.9735,12.0133,11.862,11.9496,1267200.0
2011-05-13 10:00:00,15.01,15.05,14.94,14.99,1367200.0,11.9496,11.9815,11.8939,11.9337,1367200.0
2011-05-13 10:30:00,15.0,15.03,14.93,14.94,1210400.0,11.9416,11.9655,11.8859,11.8939,1210400.0
2011-05-13 11:00:00,14.95,14.95,14.83,14.86,1262700.0,11.9018,11.9018,11.8063,11.8302,1262700.0
2011-05-13 11:30:00,14.86,14.91,14.85,14.86,1044500.0,11.8302,11.87,11.8222,11.8302,1044500.0
2011-05-13 12:00:00,14.86,14.88,14.79,14.83,1917200.0,11.8302,11.8461,11.7745,11.8063,1917200.0
2011-05-13 12:30:00,14.83,14.85,14.79,14.79,909600.0,11.8063,11.8222,11.7745,11.7745,909600.0
2011-05-13 13:00:00,14.8,14.82,14.79,14.8,523000.0,11.7824,11.7983,11.7745,11.7824,523000.0
2011-05-13 13:30:00,14.8,14.83,14.78,14.82,560000.0,11.7824,11.8063,11.7665,11.7983,560000.0
2011-05-13 14:00:00,14.81,14.86,14.8,14.85,410100.0,11.7904,11.8302,11.7824,11.8222,410100.0
2011-05-13 14:30:00,14.85,14.87,14.82,14.83,734300.0,11.8222,11.8382,11.7983,11.8063,734300.0
2011-05-13 15:00:00,14.84,14.86,14.81,14.84,774500.0,11.8143,11.8302,11.7904,11.8143,774500.0
2011-05-13 15:30:00,14.84,14.85,14.8,14.8,2368000.0,11.8143,11.8222,11.7824,11.7824,2368000.0
2011-05-16 09:30:00,14.8,14.8,14.62,14.65,1719800.0,11.7824,11.7824,11.6391,11.663,1719800.0
2011-05-16 10:00:00,14.65,14.74,14.65,14.72,926100.0,11.663,11.7347,11.663,11.7187,926100.0
2011-05-16 10:30:00,14.72,14.76,14.7,14.74,1114400.0,11.7187,11.7506,11.7028,11.7347,1114400.0
2011-05-16 11:00:00,14.75,14.77,14.71,14.73,924400.0,11.7426,11.7585,11.7108,11.7267,924400.0
2011-05-16 11:30:00,14.74,14.74,14.64,14.68,1233800.0,11.7347,11.7347,11.655,11.6869,1233800.0
2011-05-16 12:00:00,14.68,14.69,14.57,14.58,770100.0,11.6869,11.6949,11.5993,11.6073,770100.0
2011-05-16 12:30:00,14.58,14.64,14.56,14.57,1054700.0,11.6073,11.655,11.5914,11.5993,1054700.0
2011-05-16 13:00:00,14.57,14.6,14.54,14.54,1078400.0,11.5993,11.6232,11.5754,11.5754,1078400.0
2011-05-16 13:30:00,14.54,14.56,14.52,14.53,1074300.0,11.5754,11.5914,11.5595,11.5675,1074300.0
2011-05-16 14:00:00,14.53,14.6,14.51,14.54,1429900.0,11.5675,11.6232,11.5516,11.5754,1429900.0
2011-05-16 14:30:00,14.54,14.59,14.52,14.58,1043900.0,11.5754,11.6152,11.5595,11.6073,1043900.0
2011-05-16 15:00:00,14.58,14.61,14.53,14.54,1221800.0,11.6073,11.6312,11.5675,11.5754,1221800.0
2011-05-16 15:30:00,14.54,14.59,14.5,14.52,2487000.0,11.5754,11.6152,11.5436,11.5595,2487000.0
2011-05-17 09:30:00,14.52,14.53,14.27,14.29,3063700.0,11.5595,11.5675,11.3605,11.3764,3063700.0
2011-05-17 10:00:00,14.29,14.41,14.29,14.36,2545800.0,11.3764,11.4719,11.3764,11.4321,2545800.0
2011-05-17 10:30:00,14.36,14.41,14.29,14.31,1301700.0,11.4321,11.4719,11.3764,11.3923,1301700.0
2011-05-17 11:00:00,14.3,14.38,14.28,14.3,1733200.0,11.3844,11.4481,11.3684,11.3844,1733200.0
2011-05-17 11:30:00,14.31,14.35,14.27,14.32,1040800.0,11.3923,11.4242,11.3605,11.4003,1040800.0
2011-05-17 12:00:00,14.33,14.34,14.3,14.31,676100.0,11.4083,11.4162,11.3844,11.3923,676100.0
2011-05-17 12:30:00,14.31,14.36,14.26,14.29,1404100.0,11.3923,11.4321,11.3525,11.3764,1404100.0
2011-05-17 13:00:00,14.29,14.34,14.27,14.33,879900.0,11.3764,11.4162,11.3605,11.4083,879900.0
2011-05-17 13:30:00,14.34,14.35,14.3,14.34,1069100.0,11.4162,11.4242,11.3844,11.4162,1069100.0
2011-05-17 14:00:00,14.34,14.35,14.27,14.29,1726000.0,11.4162,11.4242,11.3605,11.3764,1726000.0
2011-05-17 14:30:00,14.29,14.33,14.27,14.32,1459800.0,11.3764,11.4083,11.3605,11.4003,1459800.0
2011-05-17 15:00:00,14.33,14.34,14.28,14.31,1853300.0,11.4083,11.4162,11.3684,11.3923,1853300.0
2011-05-17 15:30:00,14.31,14.33,14.29,14.33,3749100.0,11.3923,11.4083,11.3764,11.4083,3749100.0
2011-05-18 09:30:00,14.31,14.55,14.28,14.47,2084400.0,11.3923,11.5834,11.3684,11.5197,2084400.0
2011-05-18 10:00:00,14.47,14.54,14.42,14.44,1696000.0,11.5197,11.5754,11.4799,11.4958,1696000.0
2011-05-18 10:30:00,14.45,14.49,14.41,14.43,1352400.0,11.5038,11.5356,11.4719,11.4879,1352400.0
2011-05-18 11:00:00,14.44,14.46,14.36,14.38,922800.0,11.4958,11.5117,11.4321,11.4481,922800.0
2011-05-18 11:30:00,14.38,14.46,14.38,14.46,512500.0,11.4481,11.5117,11.4481,11.5117,512500.0
2011-05-18 12:00:00,14.45,14.47,14.39,14.41,911100.0,11.5038,11.5197,11.456,11.4719,911100.0
2011-05-18 12:30:00,14.42,14.45,14.41,14.42,461700.0,11.4799,11.5038,11.4719,11.4799,461700.0
2011-05-18 13:00:00,14.43,14.46,14.42,14.45,699100.0,11.4879,11.5117,11.4799,11.5038,699100.0
2011-05-18 13:30:00,14.44,14.47,14.43,14.46,484000.0,11.4958,11.5197,11.4879,11.5117,484000.0
2011-05-18 14:00:00,14.47,14.51,14.46,14.48,1278200.0,11.5197,11.5516,11.5117,11.5277,1278200.0
2011-05-18 14:30:00,14.48,14.49,14.45,14.46,792300.0,11.5277,11.5356,11.5038,11.5117,792300.0
2011-05-18 15:00:00,14.47,14.51,14.45,14.47,1127400.0,11.5197,11.5516,11.5038,11.5197,1127400.0
2011-05-18 15:30:00,14.48,14.5,14.46,14.48,3107500.0,11.5277,11.5436,11.5117,11.5277,3107500.0
2011-05-19 09:30:00,14.19,14.27,14.13,14.2,3237300.0,11.2968,11.3605,11.249,11.3048,3237300.0
2011-05-19 10:00:00,14.19,14.24,14.15,14.16,2116100.0,11.2968,11.3366,11.265,11.2729,2116100.0
2011-05-19 10:30:00,14.16,14.18,14.09,14.1,1971100.0,11.2729,11.2888,11.2172,11.2251,1971100.0
2011-05-19 11:00:00,14.11,14.18,14.1,14.16,1043400.0,11.2331,11.2888,11.2251,11.2729,1043400.0
2011-05-19 11:30:00,14.16,14.19,14.15,14.16,856800.0,11.2729,11.2968,11.265,11.2729,856800.0
2011-05-19 12:00:00,14.16,14.27,14.16,14.26,818500.0,11.2729,11.3605,11.2729,11.3525,818500.0
2011-05-19 12:30:00,14.26,14.3,14.24,14.29,683500.0,11.3525,11.3844,11.3366,11.3764,683500.0
2011-05-19 13:00:00,14.28,14.31,14.26,14.28,575100.0,11.3684,11.3923,11.3525,11.3684,575100.0
2011-05-19 13:30:00,14.29,14.3,14.24,14.27,689200.0,11.3764,11.3844,11.3366,11.3605,689200.0
2011-05-19 14:00:00,14.28,14.3,14.22,14.25,1124400.0,11.3684,11.3844,11.3207,11.3446,1124400.0
2011-05-19 14:30:00,14.25,14.28,14.23,14.26,1029100.0,11.3446,11.3684,11.3286,11.3525,1029100.0
2011-05-19 15:00:00,14.25,14.32,14.25,14.31,960600.0,11.3446,11.4003,11.3446,11.3923,960600.0
2011-05-19 15:30:00,14.31,14.34,14.27,14.33,2872800.0,11.3923,11.4162,11.3605,11.4083,2872800.0
2011-05-20 09:30:00,14.28,14.36,14.2,14.21,1737700.0,11.3684,11.4321,11.3048,11.3127,1737700.0
2011-05-20 10:00:00,14.21,14.24,14.15,14.2,1247800.0,11.3127,11.3366,11.265,11.3048,1247800.0
2011-05-20 10:30:00,14.19,14.26,14.12,14.14,1970900.0,11.2968,11.3525,11.2411,11.257,1970900.0
2011-05-20 11:00:00,14.14,14.15,14.07,14.08,1263000.0,11.257,11.265,11.2013,11.2092,1263000.0
2011-05-20 11:30:00,14.08,14.08,14.05,14.06,1042800.0,11.2092,11.2092,11.1853,11.1933,1042800.0
2011-05-20 12:00:00,14.06,14.14,14.05,14.13,923200.0,11.1933,11.257,11.1853,11.249,923200.0
2011-05-20 12:30:00,14.14,14.16,14.1,14.1,806200.0,11.257,11.2729,11.2251,11.2251,806200.0
2011-05-20 13:00:00,14.1,14.17,14.1,14.16,740400.0,11.2251,11.2809,11.2251,11.2729,740400.0
2011-05-20 13:30:00,14.16,14.19,14.12,14.12,716900.0,11.2729,11.2968,11.2411,11.2411,716900.0
2011-05-20 14:00:00,14.13,14.15,14.1,14.12,885400.0,11.249,11.265,11.2251,11.2411,885400.0
2011-05-20 14:30:00,14.12,14.14,14.09,14.12,1030600.0,11.2411,11.257,11.2172,11.2411,1030600.0
2011-05-20 15:00:00,14.12,14.15,14.09,14.11,1070500.0,11.2411,11.265,11.2172,11.2331,1070500.0
2011-05-20 15:30:00,14.12,14.14,14.08,14.08,2311700.0,11.2411,11.257,11.2092,11.2092,2311700.0
2011-05-23 09:30:00,13.91,13.93,13.75,13.81,2463500.0,11.0739,11.0898,10.9465,10.9943,2463500.0
2011-05-23 10:00:00,13.79,13.8,13.72,13.74,1716800.0,10.9784,10.9863,10.9226,10.9385,1716800.0
2011-05-23 10:30:00,13.74,13.88,13.74,13.87,1642000.0,10.9385,11.05,10.9385,11.042,1642000.0
2011-05-23 11:00:00,13.87,13.92,13.83,13.83,1399500.0,11.042,11.0818,11.0102,11.0102,1399500.0
2011-05-23 11:30:00,13.84,13.85,13.79,13.82,762500.0,11.0182,11.0261,10.9784,11.0022,762500.0
2011-05-23 12:00:00,13.82,13.9,13.82,13.89,826000.0,11.0022,11.0659,11.0022,11.058,826000.0
2011-05-23 12:30:00,13.9,13.92,13.86,13.88,527300.0,11.0659,11.0818,11.0341,11.05,527300.0
2011-05-23 13:00:00,13.87,13.88,13.82,13.82,560300.0,11.042,11.05,11.0022,11.0022,560300.0
2011-05-23 13:30:00,13.82,13.86,13.8,13.85,1170400.0,11.0022,11.0341,10.9863,11.0261,1170400.0
2011-05-23 14:00:00,13.84,13.86,13.79,13.8,1373400.0,11.0182,11.0341,10.9784,10.9863,1373400.0
2011-05-23 14:30:00,13.8,13.85,13.77,13.83,1961600.0,10.9863,11.0261,10.9624,11.0102,1961600.0
2011-05-23 15:00:00,13.83,13.85,13.8,13.83,1344900.0,11.0102,11.0261,10.9863,11.0102,1344900.0
2011-05-23 15:30:00,13.83,13.85,13.78,13.8,3565400.0,11.0102,11.0261,10.9704,10.9863,3565400.0
2011-05-24 09:30:00,13.88,13.91,13.82,13.88,1809200.0,11.05,11.0739,11.0022,11.05,1809200.0
2011-05-24 10:00:00,13.89,13.92,13.79,13.8,2565200.0,11.058,11.0818,10.9784,10.9863,2565200.0
2011-05-24 10:30:00,13.8,13.83,13.71,13.76,2141400.0,10.9863,11.0102,10.9147,10.9545,2141400.0
2011-05-24 11:00:00,13.78,13.81,13.76,13.76,766500.0,10.9704,10.9943,10.9545,10.9545,766500.0
2011-05-24 11:30:00,13.76,13.8,13.76,13.79,792700.0,10.9545,10.9863,10.9545,10.9784,792700.0
2011-05-24 12:00:00,13.78,13.79,13.76,13.78,738700.0,10.9704,10.9784,10.9545,10.9704,738700.0
2011-05-24 12:30:00,13.77,13.81,13.76,13.79,496400.0,10.9624,10.9943,10.9545,10.9784,496400.0
2011-05-24 13:00:00,13.79,13.82,13.74,13.74,732900.0,10.9784,11.0022,10.9385,10.9385,732900.0
2011-05-24 13:30:00,13.74,13.75,13.65,13.74,1426500.0,10.9385,10.9465,10.8669,10.9385,1426500.0
2011-05-24 14:00:00,13.74,13.76,13.68,13.73,1967900.0,10.9385,10.9545,10.8908,10.9306,1967900.0
2011-05-24 14:30:00,13.73,13.79,13.71,13.75,1993600.0,10.9306,10.9784,10.9147,10.9465,1993600.0
2011-05-24 15:00:00,13.75,13.77,13.7,13.76,2396000.0,10.9465,10.9624,10.9067,10.9545,2396000.0
2011-05-24 15:30:00,13.76,13.8,13.7,13.71,4962600.0,10.9545,10.9863,10.9067,10.9147,4962600.0
2011-05-25 09:30:00,13.39,13.77,13.36,13.67,5706900.0,10.6599,10.9624,10.636,10.8828,5706900.0
2011-05-25 10:00:00,13.66,13.7,13.49,13.67,3022300.0,10.8749,10.9067,10.7395,10.8828,3022300.0
2011-05-25 10:30:00,13.67,13.73,13.63,13.66,1775400.0,10.8828,10.9306,10.851,10.8749,1775400.0
2011-05-25 11:00:00,13.67,13.74,13.66,13.72,1258300.0,10.8828,10.9385,10.8749,10.9226,1258300.0
2011-05-25 11:30:00,13.72,13.75,13.66,13.67,1027900.0,10.9226,10.9465,10.8749,10.8828,1027900.0
2011-05-25 12:00:00,13.68,13.77,13.67,13.74,865300.0,10.8908,10.9624,10.8828,10.9385,865300.0
2011-05-25 12:30:00,13.74,13.75,13.71,13.75,673000.0,10.9385,10.9465,10.9147,10.9465,673000.0
2011-05-25 13:00:00,13.75,13.77,13.73,13.76,588000.0,10.9465,10.9624,10.9306,10.9545,588000.0
2011-05-25 13:30:00,13.75,13.87,13.75,13.84,1992500.0,10.9465,11.042,10.9465,11.0182,1992500.0
2011-05-25 14:00:00,13.84,13.85,13.77,13.82,907600.0,11.0182,11.0261,10.9624,11.0022,907600.0
2011-05-25 14:30:00,13.83,13.87,13.8,13.82,1179700.0,11.0102,11.042,10.9863,11.0022,1179700.0
2011-05-25 15:00:00,13.82,13.88,13.8,13.87,1550400.0,11.0022,11.05,10.9863,11.042,1550400.0
2011-05-25 15:30:00,13.86,13.91,13.84,13.85,4342600.0,11.0341,11.0739,11.0182,11.0261,4342600.0
2011-05-26 09:30:00,13.77,13.81,13.53,13.53,2409600.0,10.9624,10.9943,10.7714,10.7714,2409600.0
2011-05-26 10:00:00,13.54,13.63,13.53,13.59,1871000.0,10.7793,10.851,10.7714,10.8191,1871000.0
2011-05-26 10:30:00,13.6,13.63,13.53,13.54,944500.0,10.8271,10.851,10.7714,10.7793,944500.0
2011-05-26 11:00:00,13.54,13.57,13.5,13.57,1195100.0,10.7793,10.8032,10.7475,10.8032,1195100.0
2011-05-26 11:30:00,13.57,13.6,13.55,13.58,887900.0,10.8032,10.8271,10.7873,10.8112,887900.0
2011-05-26 12:00:00,13.59,13.61,13.56,13.58,771900.0,10.8191,10.8351,10.7952,10.8112,771900.0
2011-05-26 12:30:00,13.59,13.62,13.58,13.62,1104500.0,10.8191,10.843,10.8112,10.843,1104500.0
2011-05-26 13:00:00,13.62,13.67,13.59,13.66,1374400.0,10.843,10.8828,10.8191,10.8749,1374400.0
2011-05-26 13:30:00,13.66,13.69,13.65,13.65,529000.0,10.8749,10.8987,10.8669,10.8669,529000.0
2011-05-26 14:00:00,13.66,13.67,13.64,13.67,522300.0,10.8749,10.8828,10.8589,10.8828,522300.0
2011-05-26 14:30:00,13.67,13.7,13.66,13.7,764400.0,10.8828,10.9067,10.8749,10.9067,764400.0
2011-05-26 15:00:00,13.7,13.73,13.66,13.69,1443200.0,10.9067,10.9306,10.8749,10.8987,1443200.0
2011-05-26 15:30:00,13.68,13.69,13.63,13.64,2227100.0,10.8908,10.8987,10.851,10.8589,2227100.0
2011-05-27 09:30:00,13.58,13.66,13.52,13.63,1264200.0,10.8756,10.9396,10.8275,10.9156,1264200.0
2011-05-27 10:00:00,13.62,13.62,13.5,13.54,1089200.0,10.9076,10.9076,10.8115,10.8435,1089200.0
2011-05-27 10:30:00,13.54,13.56,13.5,13.54,1128800.0,10.8435,10.8596,10.8115,10.8435,1128800.0
2011-05-27 11:00:00,13.54,13.54,13.51,13.53,820300.0,10.8435,10.8435,10.8195,10.8355,820300.0
2011-05-27 11:30:00,13.52,13.54,13.49,13.49,911600.0,10.8275,10.8435,10.8035,10.8035,911600.0
2011-05-27 12:00:00,13.5,13.5,13.49,13.5,791800.0,10.8115,10.8115,10.8035,10.8115,791800.0
2011-05-27 12:30:00,13.5,13.51,13.49,13.5,786500.0,10.8115,10.8195,10.8035,10.8115,786500.0
2011-05-27 13:00:00,13.5,13.5,13.49,13.5,349500.0,10.8115,10.8115,10.8035,10.8115,349500.0
2011-05-27 13:30:00,13.5,13.51,13.49,13.5,458500.0,10.8115,10.8195,10.8035,10.8115,458500.0
2011-05-27 14:00:00,13.5,13.5,13.49,13.49,355700.0,10.8115,10.8115,10.8035,10.8035,355700.0
2011-05-27 14:30:00,13.5,13.5,13.44,13.45,1447100.0,10.8115,10.8115,10.7635,10.7715,1447100.0
2011-05-27 15:00:00,13.46,13.5,13.42,13.47,2271000.0,10.7795,10.8115,10.7474,10.7875,2271000.0
2011-05-27 15:30:00,13.46,13.48,13.41,13.44,4130700.0,10.7795,10.7955,10.7394,10.7635,4130700.0
2011-05-31 09:30:00,13.5,13.74,13.5,13.59,1966100.0,10.8115,11.0037,10.8115,10.8836,1966100.0
2011-05-31 10:00:00,13.6,13.64,13.58,13.63,928100.0,10.8916,10.9236,10.8756,10.9156,928100.0
2011-05-31 10:30:00,13.64,13.65,13.59,13.63,1178300.0,10.9236,10.9316,10.8836,10.9156,1178300.0
2011-05-31 11:00:00,13.62,13.67,13.61,13.66,1137200.0,10.9076,10.9476,10.8996,10.9396,1137200.0
2011-05-31 11:30:00,13.66,13.68,13.62,13.64,523400.0,10.9396,10.9557,10.9076,10.9236,523400.0
2011-05-31 12:00:00,13.64,13.7,13.63,13.7,599300.0,10.9236,10.9717,10.9156,10.9717,599300.0
2011-05-31 12:30:00,13.7,13.7,13.63,13.65,496600.0,10.9717,10.9717,10.9156,10.9316,496600.0
2011-05-31 13:00:00,13.64,13.67,13.64,13.67,260200.0,10.9236,10.9476,10.9236,10.9476,260200.0
2011-05-31 13:30:00,13.66,13.71,13.66,13.7,488900.0,10.9396,10.9797,10.9396,10.9717,488900.0
2011-05-31 14:00:00,13.7,13.7,13.67,13.69,1615100.0,10.9717,10.9717,10.9476,10.9637,1615100.0
2011-05-31 14:30:00,13.69,13.71,13.68,13.71,728000.0,10.9637,10.9797,10.9557,10.9797,728000.0
2011-05-31 15:00:00,13.71,13.71,13.68,13.71,659300.0,10.9797,10.9797,10.9557,10.9797,659300.0
2011-05-31 15:30:00,13.71,13.78,13.68,13.78,2684500.0,10.9797,11.0357,10.9557,11.0357,2684500.0
2011-06-01 09:30:00,13.7,13.75,13.55,13.58,1667900.0,10.9717,11.0117,10.8515,10.8756,1667900.0
2011-06-01 10:00:00,13.58,13.59,13.49,13.5,1942800.0,10.8756,10.8836,10.8035,10.8115,1942800.0
2011-06-01 10:30:00,13.5,13.51,13.48,13.5,1887600.0,10.8115,10.8195,10.7955,10.8115,1887600.0
2011-06-01 11:00:00,13.5,13.51,13.48,13.49,2341500.0,10.8115,10.8195,10.7955,10.8035,2341500.0
2011-06-01 11:30:00,13.5,13.5,13.44,13.46,1336900.0,10.8115,10.8115,10.7635,10.7795,1336900.0
2011-06-01 12:00:00,13.46,13.48,13.37,13.4,2764600.0,10.7795,10.7955,10.7074,10.7314,2764600.0
2011-06-01 12:30:00,13.39,13.41,13.34,13.4,3294600.0,10.7234,10.7394,10.6834,10.7314,3294600.0
2011-06-01 13:00:00,13.41,13.43,13.34,13.37,2704100.0,10.7394,10.7554,10.6834,10.7074,2704100.0
2011-06-01 13:30:00,13.36,13.4,13.33,13.38,2530500.0,10.6994,10.7314,10.6754,10.7154,2530500.0
2011-06-01 14:00:00,13.38,13.38,13.32,13.33,1434500.0,10.7154,10.7154,10.6674,10.6754,1434500.0
2011-06-01 14:30:00,13.33,13.33,13.25,13.29,3206400.0,10.6754,10.6754,10.6113,10.6433,3206400.0
2011-06-01 15:00:00,13.29,13.29,13.16,13.23,4488800.0,10.6433,10.6433,10.5392,10.5953,4488800.0
2011-06-01 15:30:00,13.23,13.23,13.08,13.09,7917700.0,10.5953,10.5953,10.4751,10.4832,7917700.0
2011-06-02 09:30:00,13.05,13.26,13.05,13.26,2837700.0,10.4511,10.6193,10.4511,10.6193,2837700.0
2011-06-02 10:00:00,13.26,13.3,13.21,13.26,2098800.0,10.6193,10.6513,10.5793,10.6193,2098800.0
2011-06-02 10:30:00,13.27,13.31,13.24,13.25,1715000.0,10.6273,10.6593,10.6033,10.6113,1715000.0
2011-06-02 11:00:00,13.25,13.29,13.24,13.28,1990700.0,10.6113,10.6433,10.6033,10.6353,1990700.0
2011-06-02 11:30:00,13.28,13.29,13.2,13.25,2364500.0,10.6353,10.6433,10.5712,10.6113,2364500.0
2011-06-02 12:00:00,13.25,13.25,13.13,13.17,1640300.0,10.6113,10.6113,10.5152,10.5472,1640300.0
2011-06-02 12:30:00,13.17,13.2,13.11,13.2,1035800.0,10.5472,10.5712,10.4992,10.5712,1035800.0
2011-06-02 13:00:00,13.2,13.25,13.19,13.23,1305300.0,10.5712,10.6113,10.5632,10.5953,1305300.0
2011-06-02 13:30:00,13.23,13.26,13.21,13.23,1744100.0,10.5953,10.6193,10.5793,10.5953,1744100.0
2011-06-02 14:00:00,13.24,13.24,13.18,13.2,1669400.0,10.6033,10.6033,10.5552,10.5712,1669400.0
2011-06-02 14:30:00,13.21,13.23,13.2,13.23,1565300.0,10.5793,10.5953,10.5712,10.5953,1565300.0
2011-06-02 15:00:00,13.23,13.25,13.19,13.21,2137700.0,10.5953,10.6113,10.5632,10.5793,2137700.0
2011-06-02 15:30:00,13.2,13.21,13.13,13.14,3259200.0,10.5712,10.5793,10.5152,10.5232,3259200.0
2011-06-03 09:30:00,13.01,13.1,12.93,13.01,1631300.0,10.4191,10.4912,10.355,10.4191,1631300.0
2011-06-03 10:00:00,13.01,13.11,13.01,13.08,1554900.0,10.4191,10.4992,10.4191,10.4751,1554900.0
2011-06-03 10:30:00,13.07,13.15,13.07,13.15,1159400.0,10.4671,10.5312,10.4671,10.5312,1159400.0
2011-06-03 11:00:00,13.15,13.15,13.09,13.1,821000.0,10.5312,10.5312,10.4832,10.4912,821000.0
2011-06-03 11:30:00,13.1,13.12,13.09,13.09,523200.0,10.4912,10.5072,10.4832,10.4832,523200.0
2011-06-03 12:00:00,13.1,13.13,13.09,13.12,411700.0,10.4912,10.5152,10.4832,10.5072,411700.0
2011-06-03 12:30:00,13.12,13.15,13.09,13.12,876400.0,10.5072,10.5312,10.4832,10.5072,876400.0
2011-06-03 13:00:00,13.12,13.13,13.08,13.1,589600.0,10.5072,10.5152,10.4751,10.4912,589600.0
2011-06-03 13:30:00,13.1,13.1,13.07,13.09,791500.0,10.4912,10.4912,10.4671,10.4832,791500.0
2011-06-03 14:00:00,13.08,13.09,13.04,13.05,959000.0,10.4751,10.4832,10.4431,10.4511,959000.0
2011-06-03 14:30:00,13.05,13.06,13.0,13.0,1105800.0,10.4511,10.4591,10.4111,10.4111,1105800.0
2011-06-03 15:00:00,13.01,13.01,12.95,12.98,1251600.0,10.4191,10.4191,10.371,10.3951,1251600.0
2011-06-03 15:30:00,12.98,13.02,12.95,12.95,2029500.0,10.3951,10.4271,10.371,10.371,2029500.0
2011-06-06 09:30:00,12.92,13.03,12.86,13.03,928000.0,10.347,10.4351,10.299,10.4351,928000.0
2011-06-06 10:00:00,13.03,13.04,12.94,12.98,969400.0,10.4351,10.4431,10.363,10.3951,969400.0
2011-06-06 10:30:00,12.97,13.0,12.93,12.96,929800.0,10.3871,10.4111,10.355,10.379,929800.0
2011-06-06 11:00:00,12.97,13.05,12.96,13.0,816600.0,10.3871,10.4511,10.379,10.4111,816600.0
2011-06-06 11:30:00,13.01,13.01,12.95,12.97,389100.0,10.4191,10.4191,10.371,10.3871,389100.0
2011-06-06 12:00:00,12.97,12.98,12.91,12.92,467200.0,10.3871,10.3951,10.339,10.347,467200.0
2011-06-06 12:30:00,12.92,12.98,12.92,12.97,453700.0,10.347,10.3951,10.347,10.3871,453700.0
2011-06-06 13:00:00,12.96,13.0,12.96,13.0,286600.0,10.379,10.4111,10.379,10.4111,286600.0
2011-06-06 13:30:00,13.0,13.0,12.93,12.96,709600.0,10.4111,10.4111,10.355,10.379,709600.0
2011-06-06 14:00:00,12.96,12.96,12.93,12.94,268700.0,10.379,10.379,10.355,10.363,268700.0
2011-06-06 14:30:00,12.94,12.96,12.92,12.93,900600.0,10.363,10.379,10.347,10.355,900600.0
2011-06-06 15:00:00,12.93,12.93,12.88,12.92,918600.0,10.355,10.355,10.315,10.347,918600.0
2011-06-06 15:30:00,12.92,12.95,12.88,12.9,1927500.0,10.347,10.371,10.315,10.331,1927500.0
2011-06-07 09:30:00,13.02,13.11,12.99,13.08,1391600.0,10.4271,10.4992,10.4031,10.4751,1391600.0
2011-06-07 10:00:00,13.08,13.18,13.07,13.14,1815400.0,10.4751,10.5552,10.4671,10.5232,1815400.0
2011-06-07 10:30:00,13.13,13.16,13.1,13.14,1150300.0,10.5152,10.5392,10.4912,10.5232,1150300.0
2011-06-07 11:00:00,13.14,13.15,13.06,13.07,1091800.0,10.5232,10.5312,10.4591,10.4671,1091800.0
2011-06-07 11:30:00,13.08,13.08,13.01,13.04,1348700.0,10.4751,10.4751,10.4191,10.4431,1348700.0
2011-06-07 12:00:00,13.04,13.08,13.03,13.04,1544900.0,10.4431,10.4751,10.4351,10.4431,1544900.0
2011-06-07 12:30:00,13.03,13.08,13.03,13.08,367500.0,10.4351,10.4751,10.4351,10.4751,367500.0
2011-06-07 13:00:00,13.07,13.13,13.07,13.13,1088500.0,10.4671,10.5152,10.4671,10.5152,1088500.0
2011-06-07 13:30:00,13.12,13.17,13.12,13.16,1679800.0,10.5072,10.5472,10.5072,10.5392,1679800.0
2011-06-07 14:00:00,13.16,13.24,13.15,13.2,1216200.0,10.5392,10.6033,10.5312,10.5712,1216200.0
2011-06-07 14:30:00,13.2,13.21,13.12,13.13,797700.0,10.5712,10.5793,10.5072,10.5152,797700.0
2011-06-07 15:00:00,13.13,13.14,13.09,13.1,1165800.0,10.5152,10.5232,10.4832,10.4912,1165800.0
2011-06-07 15:30:00,13.1,13.12,13.03,13.04,2192700.0,10.4912,10.5072,10.4351,10.4431,2192700.0
2011-06-08 09:30:00,12.96,12.99,12.79,12.79,1760900.0,10.379,10.4031,10.2429,10.2429,1760900.0
2011-06-08 10:00:00,12.8,12.9,12.79,12.83,837500.0,10.2509,10.331,10.2429,10.2749,837500.0
2011-06-08 10:30:00,12.82,12.88,12.78,12.85,978300.0,10.2669,10.315,10.2349,10.291,978300.0
2011-06-08 11:00:00,12.85,12.89,12.83,12.83,722000.0,10.291,10.323,10.2749,10.2749,722000.0
2011-06-08 11:30:00,12.83,12.9,12.83,12.89,591100.0,10.2749,10.331,10.2749,10.323,591100.0
2011-06-08 12:00:00,12.89,12.91,12.84,12.86,1068100.0,10.323,10.339,10.2829,10.299,1068100.0
2011-06-08 12:30:00,12.86,12.87,12.84,12.85,550400.0,10.299,10.307,10.2829,10.291,550400.0
2011-06-08 13:00:00,12.85,12.86,12.83,12.84,633300.0,10.291,10.299,10.2749,10.2829,633300.0
2011-06-08 13:30:00,12.84,12.84,12.81,12.81,1218500.0,10.2829,10.2829,10.2589,10.2589,1218500.0
2011-06-08 14:00:00,12.81,12.84,12.77,12.78,1026600.0,10.2589,10.2829,10.2269,10.2349,1026600.0
2011-06-08 14:30:00,12.78,12.83,12.76,12.77,951000.0,10.2349,10.2749,10.2189,10.2269,951000.0
2011-06-08 15:00:00,12.77,12.77,12.69,12.71,1140500.0,10.2269,10.2269,10.1628,10.1788,1140500.0
2011-06-08 15:30:00,12.7,12.77,12.69,12.73,3011700.0,10.1708,10.2269,10.1628,10.1948,3011700.0
2011-06-09 09:30:00,12.8,12.97,12.74,12.96,1753500.0,10.2509,10.3871,10.2029,10.379,1753500.0
2011-06-09 10:00:00,12.96,13.0,12.84,12.85,1291600.0,10.379,10.4111,10.2829,10.291,1291600.0
2011-06-09 10:30:00,12.85,12.86,12.8,12.82,2422100.0,10.291,10.299,10.2509,10.2669,2422100.0
2011-06-09 11:00:00,12.82,12.82,12.74,12.77,1287200.0,10.2669,10.2669,10.2029,10.2269,1287200.0
2011-06-09 11:30:00,12.76,12.84,12.75,12.83,1829900.0,10.2189,10.2829,10.2109,10.2749,1829900.0
2011-06-09 12:00:00,12.83,12.85,12.78,12.79,734900.0,10.2749,10.291,10.2349,10.2429,734900.0
2011-06-09 12:30:00,12.78,12.87,12.78,12.85,759100.0,10.2349,10.307,10.2349,10.291,759100.0
2011-06-09 13:00:00,12.86,12.88,12.85,12.87,759200.0,10.299,10.315,10.291,10.307,759200.0
2011-06-09 13:30:00,12.87,12.87,12.82,12.84,304500.0,10.307,10.307,10.2669,10.2829,304500.0
2011-06-09 14:00:00,12.84,12.85,12.82,12.83,375700.0,10.2829,10.291,10.2669,10.2749,375700.0
2011-06-09 14:30:00,12.83,12.86,12.81,12.85,580400.0,10.2749,10.299,10.2589,10.291,580400.0
2011-06-09 15:00:00,12.86,12.86,12.8,12.82,1537300.0,10.299,10.299,10.2509,10.2669,1537300.0
2011-06-09 15:30:00,12.81,12.83,12.76,12.77,2327600.0,10.2589,10.2749,10.2189,10.2269,2327600.0
2011-06-10 09:30:00,12.74,12.78,12.6,12.61,1485400.0,10.2029,10.2349,10.0907,10.0987,1485400.0
2011-06-10 10:00:00,12.62,12.65,12.56,12.6,1076500.0,10.1068,10.1308,10.0587,10.0907,1076500.0
2011-06-10 10:30:00,12.6,12.6,12.45,12.48,1431000.0,10.0907,10.0907,9.9706,9.9946,1431000.0
2011-06-10 11:00:00,12.49,12.53,12.43,12.52,1124300.0,10.0026,10.0347,9.9546,10.0267,1124300.0
2011-06-10 11:30:00,12.51,12.59,12.51,12.59,575600.0,10.0187,10.0827,10.0187,10.0827,575600.0
2011-06-10 12:00:00,12.59,12.6,12.56,12.58,562700.0,10.0827,10.0907,10.0587,10.0747,562700.0
2011-06-10 12:30:00,12.58,12.62,12.57,12.62,461500.0,10.0747,10.1068,10.0667,10.1068,461500.0
2011-06-10 13:00:00,12.62,12.62,12.58,12.58,372700.0,10.1068,10.1068,10.0747,10.0747,372700.0
2011-06-10 13:30:00,12.59,12.59,12.5,12.51,745600.0,10.0827,10.0827,10.0107,10.0187,745600.0
2011-06-10 14:00:00,12.51,12.63,12.5,12.61,1075400.0,10.0187,10.1148,10.0107,10.0987,1075400.0
2011-06-10 14:30:00,12.62,12.69,12.59,12.69,1132200.0,10.1068,10.1628,10.0827,10.1628,1132200.0
2011-06-10 15:00:00,12.69,12.69,12.61,12.63,2392500.0,10.1628,10.1628,10.0987,10.1148,2392500.0
2011-06-10 15:30:00,12.63,12.65,12.53,12.57,2846800.0,10.1148,10.1308,10.0347,10.0667,2846800.0
2011-06-13 09:30:00,12.67,12.69,12.52,12.54,896100.0,10.1468,10.1628,10.0267,10.0427,896100.0
2011-06-13 10:00:00,12.53,12.62,12.5,12.61,769000.0,10.0347,10.1068,10.0107,10.0987,769000.0
2011-06-13 10:30:00,12.62,12.62,12.5,12.52,768100.0,10.1068,10.1068,10.0107,10.0267,768100.0
2011-06-13 11:00:00,12.52,12.56,12.48,12.54,477300.0,10.0267,10.0587,9.9946,10.0427,477300.0
2011-06-13 11:30:00,12.54,12.55,12.47,12.48,659000.0,10.0427,10.0507,9.9866,9.9946,659000.0
2011-06-13 12:00:00,12.47,12.5,12.44,12.45,694600.0,9.9866,10.0107,9.9626,9.9706,694600.0
2011-06-13 12:30:00,12.45,12.48,12.43,12.44,652300.0,9.9706,9.9946,9.9546,9.9626,652300.0
2011-06-13 13:00:00,12.44,12.46,12.4,12.46,765800.0,9.9626,9.9786,9.9306,9.9786,765800.0
2011-06-13 13:30:00,12.46,12.5,12.44,12.5,661600.0,9.9786,10.0107,9.9626,10.0107,661600.0
2011-06-13 14:00:00,12.5,12.54,12.49,12.5,571300.0,10.0107,10.0427,10.0026,10.0107,571300.0
2011-06-13 14:30:00,12.51,12.52,12.47,12.48,583700.0,10.0187,10.0267,9.9866,9.9946,583700.0
2011-06-13 15:00:00,12.49,12.53,12.47,12.5,826900.0,10.0026,10.0347,9.9866,10.0107,826900.0
2011-06-13 15:30:00,12.51,12.51,12.45,12.47,2043000.0,10.0187,10.0187,9.9706,9.9866,2043000.0
2011-06-14 09:30:00,12.58,12.75,12.57,12.68,2438600.0,10.0747,10.2109,10.0667,10.1548,2438600.0
2011-06-14 10:00:00,12.68,12.75,12.64,12.75,1453000.0,10.1548,10.2109,10.1228,10.2109,1453000.0
2011-06-14 10:30:00,12.75,12.83,12.74,12.8,1418900.0,10.2109,10.2749,10.2029,10.2509,1418900.0
2011-06-14 11:00:00,12.8,12.81,12.77,12.8,858000.0,10.2509,10.2589,10.2269,10.2509,858000.0
2011-06-14 11:30:00,12.8,12.81,12.71,12.74,1195100.0,10.2509,10.2589,10.1788,10.2029,1195100.0
2011-06-14 12:00:00,12.73,12.74,12.71,12.72,286000.0,10.1948,10.2029,10.1788,10.1868,286000.0
2011-06-14 12:30:00,12.71,12.72,12.69,12.71,803100.0,10.1788,10.1868,10.1628,10.1788,803100.0
2011-06-14 13:00:00,12.71,12.72,12.69,12.71,335400.0,10.1788,10.1868,10.1628,10.1788,335400.0
2011-06-14 13:30:00,12.71,12.76,12.71,12.74,759800.0,10.1788,10.2189,10.1788,10.2029,759800.0
2011-06-14 14:00:00,12.74,12.76,12.72,12.73,650100.0,10.2029,10.2189,10.1868,10.1948,650100.0
2011-06-14 14:30:00,12.73,12.76,12.71,12.74,845200.0,10.1948,10.2189,10.1788,10.2029,845200.0
2011-06-14 15:00:00,12.74,12.75,12.72,12.74,655700.0,10.2029,10.2109,10.1868,10.2029,655700.0
2011-06-14 15:30:00,12.73,12.74,12.67,12.7,2633600.0,10.1948,10.2029,10.1468,10.1708,2633600.0
2011-06-15 09:30:00,12.62,12.74,12.5,12.73,1959000.0,10.1068,10.2029,10.0107,10.1948,1959000.0
2011-06-15 10:00:00,12.72,12.77,12.65,12.67,1245800.0,10.1868,10.2269,10.1308,10.1468,1245800.0
2011-06-15 10:30:00,12.67,12.69,12.6,12.64,925700.0,10.1468,10.1628,10.0907,10.1228,925700.0
2011-06-15 11:00:00,12.64,12.65,12.6,12.62,556400.0,10.1228,10.1308,10.0907,10.1068,556400.0
2011-06-15 11:30:00,12.62,12.65,12.59,12.6,1365600.0,10.1068,10.1308,10.0827,10.0907,1365600.0
2011-06-15 12:00:00,12.6,12.63,12.51,12.56,768800.0,10.0907,10.1148,10.0187,10.0587,768800.0
2011-06-15 12:30:00,12.56,12.61,12.56,12.57,734400.0,10.0587,10.0987,10.0587,10.0667,734400.0
2011-06-15 13:00:00,12.57,12.59,12.52,12.56,660700.0,10.0667,10.0827,10.0267,10.0587,660700.0
2011-06-15 13:30:00,12.56,12.6,12.54,12.58,771900.0,10.0587,10.0907,10.0427,10.0747,771900.0
2011-06-15 14:00:00,12.58,12.59,12.54,12.55,839500.0,10.0747,10.0827,10.0427,10.0507,839500.0
2011-06-15 14:30:00,12.54,12.63,12.54,12.6,1276600.0,10.0427,10.1148,10.0427,10.0907,1276600.0
2011-06-15 15:00:00,12.59,12.61,12.57,12.59,1581900.0,10.0827,10.0987,10.0667,10.0827,1581900.0
2011-06-15 15:30:00,12.59,12.62,12.57,12.58,2495300.0,10.0827,10.1068,10.0667,10.0747,2495300.0
2011-06-16 09:30:00,12.58,12.58,12.46,12.51,2156700.0,10.0747,10.0747,9.9786,10.0187,2156700.0
2011-06-16 10:00:00,12.51,12.61,12.47,12.55,1202700.0,10.0187,10.0987,9.9866,10.0507,1202700.0
2011-06-16 10:30:00,12.55,12.62,12.54,12.57,695500.0,10.0507,10.1068,10.0427,10.0667,695500.0
2011-06-16 11:00:00,12.58,12.59,12.52,12.57,875000.0,10.0747,10.0827,10.0267,10.0667,875000.0
2011-06-16 11:30:00,12.58,12.59,12.51,12.53,560600.0,10.0747,10.0827,10.0187,10.0347,560600.0
2011-06-16 12:00:00,12.53,12.55,12.52,12.54,1409300.0,10.0347,10.0507,10.0267,10.0427,1409300.0
2011-06-16 12:30:00,12.53,12.54,12.5,12.51,408700.0,10.0347,10.0427,10.0107,10.0187,408700.0
2011-06-16 13:00:00,12.51,12.52,12.49,12.51,742500.0,10.0187,10.0267,10.0026,10.0187,742500.0
2011-06-16 13:30:00,12.5,12.51,12.48,12.49,609300.0,10.0107,10.0187,9.9946,10.0026,609300.0
2011-06-16 14:00:00,12.49,12.5,12.44,12.46,1223200.0,10.0026,10.0107,9.9626,9.9786,1223200.0
2011-06-16 14:30:00,12.46,12.47,12.36,12.42,1272800.0,9.9786,9.9866,9.8985,9.9466,1272800.0
2011-06-16 15:00:00,12.41,12.46,12.41,12.45,795900.0,9.9386,9.9786,9.9386,9.9706,795900.0
2011-06-16 15:30:00,12.45,12.49,12.44,12.47,1870000.0,9.9706,10.0026,9.9626,9.9866,1870000.0
2011-06-17 09:30:00,12.6,12.62,12.34,12.38,3672700.0,10.0907,10.1068,9.8825,9.9145,3672700.0
2011-06-17 10:00:00,12.38,12.41,12.28,12.29,964900.0,9.9145,9.9386,9.8345,9.8425,964900.0
2011-06-17 10:30:00,12.29,12.47,12.26,12.44,1148800.0,9.8425,9.9866,9.8184,9.9626,1148800.0
2011-06-17 11:00:00,12.43,12.54,12.41,12.5,1145900.0,9.9546,10.0427,9.9386,10.0107,1145900.0
2011-06-17 11:30:00,12.5,12.5,12.41,12.42,352400.0,10.0107,10.0107,9.9386,9.9466,352400.0
2011-06-17 12:00:00,12.43,12.43,12.35,12.36,335800.0,9.9546,9.9546,9.8905,9.8985,335800.0
2011-06-17 12:30:00,12.36,12.39,12.34,12.36,324600.0,9.8985,9.9226,9.8825,9.8985,324600.0
2011-06-17 13:00:00,12.36,12.37,12.29,12.33,447400.0,9.8985,9.9065,9.8425,9.8745,447400.0
2011-06-17 13:30:00,12.32,12.39,12.31,12.38,626600.0,9.8665,9.9226,9.8585,9.9145,626600.0
2011-06-17 14:00:00,12.38,12.41,12.36,12.41,541500.0,9.9145,9.9386,9.8985,9.9386,541500.0
2011-06-17 14:30:00,12.41,12.42,12.36,12.37,496700.0,9.9386,9.9466,9.8985,9.9065,496700.0
2011-06-17 15:00:00,12.37,12.38,12.3,12.33,625700.0,9.9065,9.9145,9.8505,9.8745,625700.0
2011-06-17 15:30:00,12.33,12.43,12.33,12.41,2714200.0,9.8745,9.9546,9.8745,9.9386,2714200.0
2011-06-20 09:30:00,12.4,12.56,12.35,12.55,1619100.0,9.9306,10.0587,9.8905,10.0507,1619100.0
2011-06-20 10:00:00,12.56,12.57,12.47,12.53,2026800.0,10.0587,10.0667,9.9866,10.0347,2026800.0
2011-06-20 10:30:00,12.53,12.56,12.49,12.5,1380100.0,10.0347,10.0587,10.0026,10.0107,1380100.0
2011-06-20 11:00:00,12.5,12.54,12.49,12.51,986100.0,10.0107,10.0427,10.0026,10.0187,986100.0
2011-06-20 11:30:00,12.51,12.55,12.49,12.54,631100.0,10.0187,10.0507,10.0026,10.0427,631100.0
2011-06-20 12:00:00,12.53,12.54,12.5,12.54,666600.0,10.0347,10.0427,10.0107,10.0427,666600.0
2011-06-20 12:30:00,12.54,12.54,12.49,12.5,909300.0,10.0427,10.0427,10.0026,10.0107,909300.0
2011-06-20 13:00:00,12.5,12.51,12.46,12.48,802200.0,10.0107,10.0187,9.9786,9.9946,802200.0
2011-06-20 13:30:00,12.47,12.49,12.42,12.43,971300.0,9.9866,10.0026,9.9466,9.9546,971300.0
2011-06-20 14:00:00,12.42,12.49,12.42,12.46,910400.0,9.9466,10.0026,9.9466,9.9786,910400.0
2011-06-20 14:30:00,12.46,12.49,12.44,12.45,803200.0,9.9786,10.0026,9.9626,9.9706,803200.0
2011-06-20 15:00:00,12.44,12.45,12.38,12.4,913700.0,9.9626,9.9706,9.9145,9.9306,913700.0
2011-06-20 15:30:00,12.4,12.44,12.38,12.42,2127100.0,9.9306,9.9626,9.9145,9.9466,2127100.0
2011-06-21 09:30:00,12.47,12.55,12.4,12.53,1315600.0,9.9866,10.0507,9.9306,10.0347,1315600.0
2011-06-21 10:00:00,12.52,12.66,12.52,12.65,1421400.0,10.0267,10.1388,10.0267,10.1308,1421400.0
2011-06-21 10:30:00,12.65,12.73,12.65,12.71,1653600.0,10.1308,10.1948,10.1308,10.1788,1653600.0
2011-06-21 11:00:00,12.71,12.76,12.7,12.72,1012500.0,10.1788,10.2189,10.1708,10.1868,1012500.0
2011-06-21 11:30:00,12.72,12.73,12.67,12.69,892000.0,10.1868,10.1948,10.1468,10.1628,892000.0
2011-06-21 12:00:00,12.7,12.71,12.63,12.64,681800.0,10.1708,10.1788,10.1148,10.1228,681800.0
2011-06-21 12:30:00,12.64,12.65,12.64,12.65,195400.0,10.1228,10.1308,10.1228,10.1308,195400.0
2011-06-21 13:00:00,12.64,12.66,12.62,12.66,507000.0,10.1228,10.1388,10.1068,10.1388,507000.0
2011-06-21 13:30:00,12.66,12.66,12.6,12.6,360200.0,10.1388,10.1388,10.0907,10.0907,360200.0
2011-06-21 14:00:00,12.61,12.69,12.6,12.69,644000.0,10.0987,10.1628,10.0907,10.1628,644000.0
2011-06-21 14:30:00,12.69,12.72,12.67,12.69,656300.0,10.1628,10.1868,10.1468,10.1628,656300.0
2011-06-21 15:00:00,12.69,12.72,12.66,12.66,568900.0,10.1628,10.1868,10.1388,10.1388,568900.0
2011-06-21 15:30:00,12.66,12.67,12.63,12.67,1332500.0,10.1388,10.1468,10.1148,10.1468,1332500.0
2011-06-22 09:30:00,12.6,12.72,12.6,12.72,1343100.0,10.0907,10.1868,10.0907,10.1868,1343100.0
2011-06-22 10:00:00,12.72,12.72,12.61,12.7,972800.0,10.1868,10.1868,10.0987,10.1708,972800.0
2011-06-22 10:30:00,12.7,12.75,12.66,12.74,900300.0,10.1708,10.2109,10.1388,10.2029,900300.0
2011-06-22 11:00:00,12.73,12.73,12.67,12.68,384600.0,10.1948,10.1948,10.1468,10.1548,384600.0
2011-06-22 11:30:00,12.68,12.72,12.67,12.7,485500.0,10.1548,10.1868,10.1468,10.1708,485500.0
2011-06-22 12:00:00,12.71,12.71,12.67,12.68,311900.0,10.1788,10.1788,10.1468,10.1548,311900.0
2011-06-22 12:30:00,12.67,12.71,12.64,12.69,430200.0,10.1468,10.1788,10.1228,10.1628,430200.0
2011-06-22 13:00:00,12.69,12.7,12.65,12.67,406700.0,10.1628,10.1708,10.1308,10.1468,406700.0
2011-06-22 13:30:00,12.67,12.67,12.65,12.66,181300.0,10.1468,10.1468,10.1308,10.1388,181300.0
2011-06-22 14:00:00,12.65,12.69,12.64,12.67,633700.0,10.1308,10.1628,10.1228,10.1468,633700.0
2011-06-22 14:30:00,12.67,12.68,12.63,12.63,974000.0,10.1468,10.1548,10.1148,10.1148,974000.0
2011-06-22 15:00:00,12.64,12.68,12.63,12.67,827100.0,10.1228,10.1548,10.1148,10.1468,827100.0
2011-06-22 15:30:00,12.68,12.68,12.58,12.59,1363700.0,10.1548,10.1548,10.0747,10.0827,1363700.0
2011-06-23 09:30:00,12.43,12.47,12.33,12.38,1560300.0,9.9546,9.9866,9.8745,9.9145,1560300.0
2011-06-23 10:00:00,12.39,12.45,12.36,12.4,1261700.0,9.9226,9.9706,9.8985,9.9306,1261700.0
2011-06-23 10:30:00,12.41,12.48,12.37,12.47,1010200.0,9.9386,9.9946,9.9065,9.9866,1010200.0
2011-06-23 11:00:00,12.47,12.51,12.43,12.5,746600.0,9.9866,10.0187,9.9546,10.0107,746600.0
2011-06-23 11:30:00,12.5,12.53,12.47,12.53,678100.0,10.0107,10.0347,9.9866,10.0347,678100.0
2011-06-23 12:00:00,12.53,12.59,12.49,12.49,703400.0,10.0347,10.0827,10.0026,10.0026,703400.0
2011-06-23 12:30:00,12.5,12.57,12.49,12.56,713500.0,10.0107,10.0667,10.0026,10.0587,713500.0
2011-06-23 13:00:00,12.57,12.63,12.57,12.59,820800.0,10.0667,10.1148,10.0667,10.0827,820800.0
2011-06-23 13:30:00,12.6,12.65,12.58,12.6,505600.0,10.0907,10.1308,10.0747,10.0907,505600.0
2011-06-23 14:00:00,12.61,12.61,12.56,12.58,711800.0,10.0987,10.0987,10.0587,10.0747,711800.0
2011-06-23 14:30:00,12.58,12.69,12.55,12.69,1013600.0,10.0747,10.1628,10.0507,10.1628,1013600.0
2011-06-23 15:00:00,12.68,12.79,12.65,12.75,2917900.0,10.1548,10.2429,10.1308,10.2109,2917900.0
2011-06-23 15:30:00,12.75,12.79,12.69,12.76,3232000.0,10.2109,10.2429,10.1628,10.2189,3232000.0
2011-06-24 09:30:00,12.71,12.76,12.53,12.58,1612900.0,10.1788,10.2189,10.0347,10.0747,1612900.0
2011-06-24 10:00:00,12.58,12.59,12.45,12.51,1276500.0,10.0747,10.0827,9.9706,10.0187,1276500.0
2011-06-24 10:30:00,12.51,12.59,12.48,12.49,1227900.0,10.0187,10.0827,9.9946,10.0026,1227900.0
2011-06-24 11:00:00,12.49,12.5,12.45,12.49,878700.0,10.0026,10.0107,9.9706,10.0026,878700.0
2011-06-24 11:30:00,12.49,12.52,12.45,12.49,815000.0,10.0026,10.0267,9.9706,10.0026,815000.0
2011-06-24 12:00:00,12.49,12.5,12.47,12.49,562200.0,10.0026,10.0107,9.9866,10.0026,562200.0
2011-06-24 12:30:00,12.5,12.52,12.43,12.44,655300.0,10.0107,10.0267,9.9546,9.9626,655300.0
2011-06-24 13:00:00,12.43,12.46,12.4,12.46,529500.0,9.9546,9.9786,9.9306,9.9786,529500.0
2011-06-24 13:30:00,12.46,12.5,12.43,12.49,559200.0,9.9786,10.0107,9.9546,10.0026,559200.0
2011-06-24 14:00:00,12.49,12.49,12.44,12.47,406800.0,10.0026,10.0026,9.9626,9.9866,406800.0
2011-06-24 14:30:00,12.48,12.48,12.44,12.46,465000.0,9.9946,9.9946,9.9626,9.9786,465000.0
2011-06-24 15:00:00,12.46,12.47,12.42,12.43,675300.0,9.9786,9.9866,9.9466,9.9546,675300.0
2011-06-24 15:30:00,12.42,12.48,12.41,12.41,3512300.0,9.9466,9.9946,9.9386,9.9386,3512300.0
2011-06-27 09:30:00,12.4,12.47,12.32,12.38,1613900.0,9.9306,9.9866,9.8665,9.9145,1613900.0
2011-06-27 10:00:00,12.38,12.54,12.37,12.52,1663200.0,9.9145,10.0427,9.9065,10.0267,1663200.0
2011-06-27 10:30:00,12.52,12.55,12.44,12.45,1316700.0,10.0267,10.0507,9.9626,9.9706,1316700.0
2011-06-27 11:00:00,12.46,12.48,12.45,12.46,720000.0,9.9786,9.9946,9.9706,9.9786,720000.0
2011-06-27 11:30:00,12.46,12.62,12.45,12.62,1251400.0,9.9786,10.1068,9.9706,10.1068,1251400.0
2011-06-27 12:00:00,12.62,12.66,12.59,12.66,1504100.0,10.1068,10.1388,10.0827,10.1388,1504100.0
2011-06-27 12:30:00,12.65,12.7,12.64,12.66,1086700.0,10.1308,10.1708,10.1228,10.1388,1086700.0
2011-06-27 13:00:00,12.67,12.69,12.63,12.64,682300.0,10.1468,10.1628,10.1148,10.1228,682300.0
2011-06-27 13:30:00,12.63,12.68,12.63,12.66,638600.0,10.1148,10.1548,10.1148,10.1388,638600.0
2011-06-27 14:00:00,12.66,12.72,12.66,12.69,1326600.0,10.1388,10.1868,10.1388,10.1628,1326600.0
2011-06-27 14:30:00,12.69,12.74,12.67,12.68,1104500.0,10.1628,10.2029,10.1468,10.1548,1104500.0
2011-06-27 15:00:00,12.69,12.75,12.68,12.74,1104600.0,10.1628,10.2109,10.1548,10.2029,1104600.0
2011-06-27 15:30:00,12.74,12.75,12.65,12.67,2313600.0,10.2029,10.2109,10.1308,10.1468,2313600.0
2011-06-28 09:30:00,12.69,12.69,12.52,12.55,1728200.0,10.1628,10.1628,10.0267,10.0507,1728200.0
2011-06-28 10:00:00,12.55,12.65,12.53,12.64,858300.0,10.0507,10.1308,10.0347,10.1228,858300.0
2011-06-28 10:30:00,12.64,12.67,12.57,12.6,796800.0,10.1228,10.1468,10.0667,10.0907,796800.0
2011-06-28 11:00:00,12.59,12.66,12.59,12.64,421900.0,10.0827,10.1388,10.0827,10.1228,421900.0
2011-06-28 11:30:00,12.64,12.65,12.62,12.63,399300.0,10.1228,10.1308,10.1068,10.1148,399300.0
2011-06-28 12:00:00,12.64,12.71,12.63,12.67,777700.0,10.1228,10.1788,10.1148,10.1468,777700.0
2011-06-28 12:30:00,12.67,12.69,12.67,12.69,249500.0,10.1468,10.1628,10.1468,10.1628,249500.0
2011-06-28 13:00:00,12.69,12.7,12.65,12.67,585600.0,10.1628,10.1708,10.1308,10.1468,585600.0
2011-06-28 13:30:00,12.67,12.67,12.64,12.65,453500.0,10.1468,10.1468,10.1228,10.1308,453500.0
2011-06-28 14:00:00,12.64,12.7,12.64,12.66,1061800.0,10.1228,10.1708,10.1228,10.1388,1061800.0
2011-06-28 14:30:00,12.66,12.7,12.65,12.69,1257500.0,10.1388,10.1708,10.1308,10.1628,1257500.0
2011-06-28 15:00:00,12.69,12.73,12.68,12.7,687100.0,10.1628,10.1948,10.1548,10.1708,687100.0
2011-06-28 15:30:00,12.7,12.72,12.69,12.71,1610200.0,10.1708,10.1868,10.1628,10.1788,1610200.0
2011-06-29 09:30:00,12.73,12.8,12.67,12.7,1567200.0,10.1948,10.2509,10.1468,10.1708,1567200.0
2011-06-29 10:00:00,12.71,12.76,12.67,12.75,1103600.0,10.1788,10.2189,10.1468,10.2109,1103600.0
2011-06-29 10:30:00,12.75,12.76,12.7,12.73,1004000.0,10.2109,10.2189,10.1708,10.1948,1004000.0
2011-06-29 11:00:00,12.73,12.76,12.7,12.72,799300.0,10.1948,10.2189,10.1708,10.1868,799300.0
2011-06-29 11:30:00,12.72,12.73,12.69,12.73,465100.0,10.1868,10.1948,10.1628,10.1948,465100.0
2011-06-29 12:00:00,12.73,12.75,12.7,12.7,266200.0,10.1948,10.2109,10.1708,10.1708,266200.0
2011-06-29 12:30:00,12.71,12.72,12.69,12.69,196700.0,10.1788,10.1868,10.1628,10.1628,196700.0
2011-06-29 13:00:00,12.69,12.72,12.69,12.71,315500.0,10.1628,10.1868,10.1628,10.1788,315500.0
2011-06-29 13:30:00,12.7,12.71,12.66,12.67,649600.0,10.1708,10.1788,10.1388,10.1468,649600.0
2011-06-29 14:00:00,12.67,12.7,12.61,12.62,1601900.0,10.1468,10.1708,10.0987,10.1068,1601900.0
2011-06-29 14:30:00,12.62,12.65,12.59,12.65,1060400.0,10.1068,10.1308,10.0827,10.1308,1060400.0
2011-06-29 15:00:00,12.65,12.73,12.64,12.7,1460800.0,10.1308,10.1948,10.1228,10.1708,1460800.0
2011-06-29 15:30:00,12.7,12.73,12.67,12.69,1697500.0,10.1708,10.1948,10.1468,10.1628,1697500.0
2011-06-30 09:30:00,12.73,12.9,12.71,12.88,2415600.0,10.1948,10.331,10.1788,10.315,2415600.0
2011-06-30 10:00:00,12.89,12.96,12.86,12.96,1394100.0,10.323,10.379,10.299,10.379,1394100.0
2011-06-30 10:30:00,12.96,12.98,12.93,12.98,1737200.0,10.379,10.3951,10.355,10.3951,1737200.0
2011-06-30 11:00:00,12.98,13.0,12.97,13.0,1116200.0,10.3951,10.4111,10.3871,10.4111,1116200.0
2011-06-30 11:30:00,13.0,13.03,12.98,13.02,1463200.0,10.4111,10.4351,10.3951,10.4271,1463200.0
2011-06-30 12:00:00,13.02,13.06,13.01,13.05,764300.0,10.4271,10.4591,10.4191,10.4511,764300.0
2011-06-30 12:30:00,13.06,13.07,13.04,13.05,708900.0,10.4591,10.4671,10.4431,10.4511,708900.0
2011-06-30 13:00:00,13.06,13.07,13.04,13.06,465000.0,10.4591,10.4671,10.4431,10.4591,465000.0
2011-06-30 13:30:00,13.06,13.07,13.05,13.07,351100.0,10.4591,10.4671,10.4511,10.4671,351100.0
2011-06-30 14:00:00,13.06,13.07,13.05,13.05,894000.0,10.4591,10.4671,10.4511,10.4511,894000.0
2011-06-30 14:30:00,13.06,13.08,13.04,13.08,600300.0,10.4591,10.4751,10.4431,10.4751,600300.0
2011-06-30 15:00:00,13.08,13.08,13.0,13.0,997000.0,10.4751,10.4751,10.4111,10.4111,997000.0
2011-06-30 15:30:00,13.01,13.07,13.0,13.02,3607400.0,10.4191,10.4671,10.4111,10.4271,3607400.0
2011-07-01 09:30:00,13.02,13.09,12.88,13.09,1263800.0,10.4271,10.4832,10.315,10.4832,1263800.0
2011-07-01 10:00:00,13.09,13.24,13.09,13.17,1644200.0,10.4832,10.6033,10.4832,10.5472,1644200.0
2011-07-01 10:30:00,13.17,13.21,13.15,13.18,766400.0,10.5472,10.5793,10.5312,10.5552,766400.0
2011-07-01 11:00:00,13.18,13.21,13.15,13.2,534300.0,10.5552,10.5793,10.5312,10.5712,534300.0
2011-07-01 11:30:00,13.2,13.23,13.18,13.2,394800.0,10.5712,10.5953,10.5552,10.5712,394800.0
2011-07-01 12:00:00,13.2,13.23,13.18,13.22,492200.0,10.5712,10.5953,10.5552,10.5873,492200.0
2011-07-01 12:30:00,13.22,13.23,13.2,13.23,480100.0,10.5873,10.5953,10.5712,10.5953,480100.0
2011-07-01 13:00:00,13.22,13.29,13.22,13.29,996300.0,10.5873,10.6433,10.5873,10.6433,996300.0
2011-07-01 13:30:00,13.29,13.31,13.27,13.27,571500.0,10.6433,10.6593,10.6273,10.6273,571500.0
2011-07-01 14:00:00,13.27,13.28,13.25,13.25,593800.0,10.6273,10.6353,10.6113,10.6113,593800.0
2011-07-01 14:30:00,13.25,13.29,13.25,13.28,485200.0,10.6113,10.6433,10.6113,10.6353,485200.0
2011-07-01 15:00:00,13.29,13.29,13.26,13.27,505200.0,10.6433,10.6433,10.6193,10.6273,505200.0
2011-07-01 15:30:00,13.27,13.3,13.24,13.28,2155400.0,10.6273,10.6513,10.6033,10.6353,2155400.0
2011-07-05 09:30:00,13.31,13.31,13.16,13.18,1353300.0,10.6593,10.6593,10.5392,10.5552,1353300.0
2011-07-05 10:00:00,13.18,13.19,13.09,13.13,1366500.0,10.5552,10.5632,10.4832,10.5152,1366500.0
2011-07-05 10:30:00,13.13,13.18,13.07,13.08,981300.0,10.5152,10.5552,10.4671,10.4751,981300.0
2011-07-05 11:00:00,13.08,13.11,13.05,13.11,692400.0,10.4751,10.4992,10.4511,10.4992,692400.0
2011-07-05 11:30:00,13.1,13.12,13.08,13.12,606900.0,10.4912,10.5072,10.4751,10.5072,606900.0
2011-07-05 12:00:00,13.12,13.13,13.1,13.1,406900.0,10.5072,10.5152,10.4912,10.4912,406900.0
2011-07-05 12:30:00,13.11,13.12,13.09,13.1,469200.0,10.4992,10.5072,10.4832,10.4912,469200.0
2011-07-05 13:00:00,13.1,13.1,13.09,13.09,407100.0,10.4912,10.4912,10.4832,10.4832,407100.0
2011-07-05 13:30:00,13.09,13.1,13.05,13.07,871300.0,10.4832,10.4912,10.4511,10.4671,871300.0
2011-07-05 14:00:00,13.07,13.1,13.02,13.03,1076600.0,10.4671,10.4912,10.4271,10.4351,1076600.0
2011-07-05 14:30:00,13.02,13.03,13.0,13.03,676400.0,10.4271,10.4351,10.4111,10.4351,676400.0
2011-07-05 15:00:00,13.03,13.09,13.01,13.08,880500.0,10.4351,10.4832,10.4191,10.4751,880500.0
2011-07-05 15:30:00,13.08,13.09,13.03,13.08,2172600.0,10.4751,10.4832,10.4351,10.4751,2172600.0
2011-07-06 09:30:00,13.04,13.05,12.85,12.92,1767100.0,10.4431,10.4511,10.291,10.347,1767100.0
2011-07-06 10:00:00,12.91,12.95,12.85,12.87,1116900.0,10.339,10.371,10.291,10.307,1116900.0
2011-07-06 10:30:00,12.87,12.92,12.83,12.91,865300.0,10.307,10.347,10.2749,10.339,865300.0
2011-07-06 11:00:00,12.92,12.93,12.88,12.89,1044900.0,10.347,10.355,10.315,10.323,1044900.0
2011-07-06 11:30:00,12.9,13.0,12.9,12.99,732300.0,10.331,10.4111,10.331,10.4031,732300.0
2011-07-06 12:00:00,12.99,12.99,12.94,12.96,300100.0,10.4031,10.4031,10.363,10.379,300100.0
2011-07-06 12:30:00,12.96,13.03,12.95,13.03,419900.0,10.379,10.4351,10.371,10.4351,419900.0
2011-07-06 13:00:00,13.03,13.03,13.0,13.01,655700.0,10.4351,10.4351,10.4111,10.4191,655700.0
2011-07-06 13:30:00,13.01,13.01,12.99,13.0,875700.0,10.4191,10.4191,10.4031,10.4111,875700.0
2011-07-06 14:00:00,13.0,13.0,12.94,12.95,867400.0,10.4111,10.4111,10.363,10.371,867400.0
2011-07-06 14:30:00,12.95,13.08,12.95,13.01,1660300.0,10.371,10.4751,10.371,10.4191,1660300.0
2011-07-06 15:00:00,13.01,13.03,12.99,13.01,747500.0,10.4191,10.4351,10.4031,10.4191,747500.0
2011-07-06 15:30:00,13.01,13.05,12.99,13.04,1652900.0,10.4191,10.4511,10.4031,10.4431,1652900.0
2011-07-07 09:30:00,13.14,13.3,13.13,13.18,1592000.0,10.5232,10.6513,10.5152,10.5552,1592000.0
2011-07-07 10:00:00,13.17,13.34,13.17,13.34,1043400.0,10.5472,10.6834,10.5472,10.6834,1043400.0
2011-07-07 10:30:00,13.33,13.39,13.29,13.38,1392200.0,10.6754,10.7234,10.6433,10.7154,1392200.0
2011-07-07 11:00:00,13.38,13.38,13.35,13.38,751300.0,10.7154,10.7154,10.6914,10.7154,751300.0
2011-07-07 11:30:00,13.38,13.46,13.37,13.45,1410400.0,10.7154,10.7795,10.7074,10.7715,1410400.0
2011-07-07 12:00:00,13.46,13.46,13.38,13.4,668200.0,10.7795,10.7795,10.7154,10.7314,668200.0
2011-07-07 12:30:00,13.41,13.42,13.39,13.39,499300.0,10.7394,10.7474,10.7234,10.7234,499300.0
2011-07-07 13:00:00,13.39,13.43,13.39,13.4,522300.0,10.7234,10.7554,10.7234,10.7314,522300.0
2011-07-07 13:30:00,13.4,13.5,13.4,13.48,1236600.0,10.7314,10.8115,10.7314,10.7955,1236600.0
2011-07-07 14:00:00,13.48,13.52,13.47,13.49,801500.0,10.7955,10.8275,10.7875,10.8035,801500.0
2011-07-07 14:30:00,13.49,13.5,13.46,13.49,958500.0,10.8035,10.8115,10.7795,10.8035,958500.0
2011-07-07 15:00:00,13.49,13.52,13.47,13.48,1283800.0,10.8035,10.8275,10.7875,10.7955,1283800.0
2011-07-07 15:30:00,13.48,13.48,13.42,13.43,2748000.0,10.7955,10.7955,10.7474,10.7554,2748000.0
2011-07-08 09:30:00,13.3,13.31,13.17,13.22,1710100.0,10.6513,10.6593,10.5472,10.5873,1710100.0
2011-07-08 10:00:00,13.21,13.23,13.04,13.14,1859400.0,10.5793,10.5953,10.4431,10.5232,1859400.0
2011-07-08 10:30:00,13.14,13.14,13.08,13.09,1195000.0,10.5232,10.5232,10.4751,10.4832,1195000.0
2011-07-08 11:00:00,13.08,13.08,13.0,13.02,746700.0,10.4751,10.4751,10.4111,10.4271,746700.0
2011-07-08 11:30:00,13.02,13.08,13.01,13.06,1409200.0,10.4271,10.4751,10.4191,10.4591,1409200.0
2011-07-08 12:00:00,13.06,13.09,13.05,13.06,526900.0,10.4591,10.4832,10.4511,10.4591,526900.0
2011-07-08 12:30:00,13.06,13.11,13.06,13.1,259200.0,10.4591,10.4992,10.4591,10.4912,259200.0
2011-07-08 13:00:00,13.11,13.11,13.01,13.04,599000.0,10.4992,10.4992,10.4191,10.4431,599000.0
2011-07-08 13:30:00,13.05,13.08,13.04,13.04,557600.0,10.4511,10.4751,10.4431,10.4431,557600.0
2011-07-08 14:00:00,13.04,13.06,13.01,13.02,528000.0,10.4431,10.4591,10.4191,10.4271,528000.0
2011-07-08 14:30:00,13.03,13.05,13.02,13.03,511500.0,10.4351,10.4511,10.4271,10.4351,511500.0
2011-07-08 15:00:00,13.04,13.04,13.01,13.02,732800.0,10.4431,10.4431,10.4191,10.4271,732800.0
2011-07-08 15:30:00,13.02,13.11,13.02,13.11,2777600.0,10.4271,10.4992,10.4271,10.4992,2777600.0
2011-07-11 09:30:00,12.96,13.45,12.96,13.37,3646200.0,10.379,10.7715,10.379,10.7074,3646200.0
2011-07-11 10:00:00,13.37,13.39,13.2,13.2,1985600.0,10.7074,10.7234,10.5712,10.5712,1985600.0
2011-07-11 10:30:00,13.21,13.24,13.12,13.12,2114600.0,10.5793,10.6033,10.5072,10.5072,2114600.0
2011-07-11 11:00:00,13.13,13.13,13.03,13.13,1163300.0,10.5152,10.5152,10.4351,10.5152,1163300.0
2011-07-11 11:30:00,13.13,13.15,13.07,13.09,737100.0,10.5152,10.5312,10.4671,10.4832,737100.0
2011-07-11 12:00:00,13.09,13.09,13.04,13.07,516400.0,10.4832,10.4832,10.4431,10.4671,516400.0
2011-07-11 12:30:00,13.07,13.07,13.04,13.05,398700.0,10.4671,10.4671,10.4431,10.4511,398700.0
2011-07-11 13:00:00,13.06,13.06,13.0,13.01,694300.0,10.4591,10.4591,10.4111,10.4191,694300.0
2011-07-11 13:30:00,13.01,13.03,13.0,13.03,544100.0,10.4191,10.4351,10.4111,10.4351,544100.0
2011-07-11 14:00:00,13.03,13.03,12.96,12.97,674200.0,10.4351,10.4351,10.379,10.3871,674200.0
2011-07-11 14:30:00,12.97,12.99,12.92,12.93,956500.0,10.3871,10.4031,10.347,10.355,956500.0
2011-07-11 15:00:00,12.93,12.99,12.93,12.99,1051100.0,10.355,10.4031,10.355,10.4031,1051100.0
2011-07-11 15:30:00,12.99,13.02,12.94,12.99,2617600.0,10.4031,10.4271,10.363,10.4031,2617600.0
2011-07-12 09:30:00,12.87,12.88,12.52,12.69,4359400.0,10.307,10.315,10.0267,10.1628,4359400.0
2011-07-12 10:00:00,12.69,12.81,12.69,12.75,2202000.0,10.1628,10.2589,10.1628,10.2109,2202000.0
2011-07-12 10:30:00,12.75,12.84,12.7,12.72,1790300.0,10.2109,10.2829,10.1708,10.1868,1790300.0
2011-07-12 11:00:00,12.71,12.74,12.62,12.66,4525900.0,10.1788,10.2029,10.1068,10.1388,4525900.0
2011-07-12 11:30:00,12.67,12.77,12.66,12.66,1874400.0,10.1468,10.2269,10.1388,10.1388,1874400.0
2011-07-12 12:00:00,12.66,12.69,12.56,12.57,1477800.0,10.1388,10.1628,10.0587,10.0667,1477800.0
2011-07-12 12:30:00,12.56,12.58,12.53,12.53,678700.0,10.0587,10.0747,10.0347,10.0347,678700.0
2011-07-12 13:00:00,12.54,12.58,12.52,12.55,847500.0,10.0427,10.0747,10.0267,10.0507,847500.0
2011-07-12 13:30:00,12.55,12.58,12.54,12.55,533200.0,10.0507,10.0747,10.0427,10.0507,533200.0
2011-07-12 14:00:00,12.55,12.67,12.55,12.62,1235800.0,10.0507,10.1468,10.0507,10.1068,1235800.0
2011-07-12 14:30:00,12.62,12.63,12.57,12.61,1714800.0,10.1068,10.1148,10.0667,10.0987,1714800.0
2011-07-12 15:00:00,12.62,12.66,12.61,12.64,1751900.0,10.1068,10.1388,10.0987,10.1228,1751900.0
2011-07-12 15:30:00,12.64,12.66,12.59,12.64,3794800.0,10.1228,10.1388,10.0827,10.1228,3794800.0
2011-07-13 09:30:00,12.72,12.73,12.46,12.49,3061300.0,10.1868,10.1948,9.9786,10.0026,3061300.0
2011-07-13 10:00:00,12.49,12.61,12.49,12.59,2111300.0,10.0026,10.0987,10.0026,10.0827,2111300.0
2011-07-13 10:30:00,12.59,12.66,12.58,12.59,2819200.0,10.0827,10.1388,10.0747,10.0827,2819200.0
2011-07-13 11:00:00,12.6,12.61,12.56,12.59,3207200.0,10.0907,10.0987,10.0587,10.0827,3207200.0
2011-07-13 11:30:00,12.59,12.61,12.57,12.6,1625500.0,10.0827,10.0987,10.0667,10.0907,1625500.0
2011-07-13 12:00:00,12.59,12.61,12.57,12.6,339900.0,10.0827,10.0987,10.0667,10.0907,339900.0
2011-07-13 12:30:00,12.6,12.6,12.57,12.6,329600.0,10.0907,10.0907,10.0667,10.0907,329600.0
2011-07-13 13:00:00,12.59,12.6,12.57,12.59,322100.0,10.0827,10.0907,10.0667,10.0827,322100.0
2011-07-13 13:30:00,12.59,12.61,12.56,12.57,495500.0,10.0827,10.0987,10.0587,10.0667,495500.0
2011-07-13 14:00:00,12.56,12.59,12.5,12.51,602800.0,10.0587,10.0827,10.0107,10.0187,602800.0
2011-07-13 14:30:00,12.51,12.56,12.5,12.54,680500.0,10.0187,10.0587,10.0107,10.0427,680500.0
2011-07-13 15:00:00,12.54,12.57,12.45,12.49,1292300.0,10.0427,10.0667,9.9706,10.0026,1292300.0
2011-07-13 15:30:00,12.48,12.49,12.41,12.44,3879500.0,9.9946,10.0026,9.9386,9.9626,3879500.0
2011-07-14 09:30:00,12.45,12.62,12.35,12.58,2473000.0,9.9706,10.1068,9.8905,10.0747,2473000.0
2011-07-14 10:00:00,12.58,12.64,12.58,12.6,2584300.0,10.0747,10.1228,10.0747,10.0907,2584300.0
2011-07-14 10:30:00,12.59,12.61,12.43,12.48,2416200.0,10.0827,10.0987,9.9546,9.9946,2416200.0
2011-07-14 11:00:00,12.49,12.55,12.48,12.5,1785800.0,10.0026,10.0507,9.9946,10.0107,1785800.0
2011-07-14 11:30:00,12.49,12.5,12.43,12.44,978500.0,10.0026,10.0107,9.9546,9.9626,978500.0
2011-07-14 12:00:00,12.44,12.47,12.41,12.46,1676600.0,9.9626,9.9866,9.9386,9.9786,1676600.0
2011-07-14 12:30:00,12.45,12.46,12.34,12.35,939800.0,9.9706,9.9786,9.8825,9.8905,939800.0
2011-07-14 13:00:00,12.35,12.38,12.31,12.34,905100.0,9.8905,9.9145,9.8585,9.8825,905100.0
2011-07-14 13:30:00,12.34,12.45,12.33,12.38,1450000.0,9.8825,9.9706,9.8745,9.9145,1450000.0
2011-07-14 14:00:00,12.37,12.43,12.35,12.39,775400.0,9.9065,9.9546,9.8905,9.9226,775400.0
2011-07-14 14:30:00,12.39,12.41,12.33,12.36,707700.0,9.9226,9.9386,9.8745,9.8985,707700.0
2011-07-14 15:00:00,12.36,12.36,12.29,12.3,1088700.0,9.8985,9.8985,9.8425,9.8505,1088700.0
2011-07-14 15:30:00,12.3,12.34,12.24,12.27,3902100.0,9.8505,9.8825,9.8024,9.8265,3902100.0
2011-07-15 09:30:00,12.26,12.35,12.18,12.24,2863800.0,9.8184,9.8905,9.7544,9.8024,2863800.0
2011-07-15 10:00:00,12.24,12.3,12.23,12.27,2080600.0,9.8024,9.8505,9.7944,9.8265,2080600.0
2011-07-15 10:30:00,12.27,12.4,12.26,12.33,1180100.0,9.8265,9.9306,9.8184,9.8745,1180100.0
2011-07-15 11:00:00,12.33,12.38,12.3,12.35,1052300.0,9.8745,9.9145,9.8505,9.8905,1052300.0
2011-07-15 11:30:00,12.35,12.41,12.33,12.4,972200.0,9.8905,9.9386,9.8745,9.9306,972200.0
2011-07-15 12:00:00,12.39,12.46,12.36,12.4,1249400.0,9.9226,9.9786,9.8985,9.9306,1249400.0
2011-07-15 12:30:00,12.4,12.45,12.37,12.44,1146200.0,9.9306,9.9706,9.9065,9.9626,1146200.0
2011-07-15 13:00:00,12.44,12.49,12.42,12.47,1643800.0,9.9626,10.0026,9.9466,9.9866,1643800.0
2011-07-15 13:30:00,12.46,12.48,12.4,12.41,831700.0,9.9786,9.9946,9.9306,9.9386,831700.0
2011-07-15 14:00:00,12.41,12.43,12.36,12.37,1255000.0,9.9386,9.9546,9.8985,9.9065,1255000.0
2011-07-15 14:30:00,12.38,12.43,12.37,12.42,1148000.0,9.9145,9.9546,9.9065,9.9466,1148000.0
2011-07-15 15:00:00,12.41,12.49,12.4,12.49,1077000.0,9.9386,10.0026,9.9306,10.0026,1077000.0
2011-07-15 15:30:00,12.49,12.49,12.43,12.45,2839900.0,10.0026,10.0026,9.9546,9.9706,2839900.0
2011-07-18 09:30:00,12.36,12.53,12.34,12.41,2337600.0,9.8985,10.0347,9.8825,9.9386,2337600.0
2011-07-18 10:00:00,12.41,12.47,12.34,12.37,2660200.0,9.9386,9.9866,9.8825,9.9065,2660200.0
2011-07-18 10:30:00,12.36,12.39,12.31,12.36,1591600.0,9.8985,9.9226,9.8585,9.8985,1591600.0
2011-07-18 11:00:00,12.36,12.36,12.3,12.34,1005500.0,9.8985,9.8985,9.8505,9.8825,1005500.0
2011-07-18 11:30:00,12.34,12.34,12.25,12.26,1496500.0,9.8825,9.8825,9.8104,9.8184,1496500.0
2011-07-18 12:00:00,12.25,12.3,12.23,12.29,700500.0,9.8104,9.8505,9.7944,9.8425,700500.0
2011-07-18 12:30:00,12.3,12.3,12.26,12.3,429900.0,9.8505,9.8505,9.8184,9.8505,429900.0
2011-07-18 13:00:00,12.3,12.31,12.29,12.29,359500.0,9.8505,9.8585,9.8425,9.8425,359500.0
2011-07-18 13:30:00,12.29,12.34,12.29,12.33,1106100.0,9.8425,9.8825,9.8425,9.8745,1106100.0
2011-07-18 14:00:00,12.33,12.33,12.3,12.33,416200.0,9.8745,9.8745,9.8505,9.8745,416200.0
2011-07-18 14:30:00,12.32,12.35,12.29,12.35,716500.0,9.8665,9.8905,9.8425,9.8905,716500.0
2011-07-18 15:00:00,12.35,12.37,12.31,12.34,2422000.0,9.8905,9.9065,9.8585,9.8825,2422000.0
2011-07-18 15:30:00,12.34,12.36,12.28,12.29,3759500.0,9.8825,9.8985,9.8345,9.8425,3759500.0
2011-07-19 09:30:00,12.39,12.66,12.39,12.58,1804100.0,9.9226,10.1388,9.9226,10.0747,1804100.0
2011-07-19 10:00:00,12.59,12.72,12.58,12.66,1438100.0,10.0827,10.1868,10.0747,10.1388,1438100.0
2011-07-19 10:30:00,12.67,12.68,12.58,12.58,873500.0,10.1468,10.1548,10.0747,10.0747,873500.0
2011-07-19 11:00:00,12.59,12.62,12.55,12.56,723700.0,10.0827,10.1068,10.0507,10.0587,723700.0
2011-07-19 11:30:00,12.55,12.56,12.52,12.56,791800.0,10.0507,10.0587,10.0267,10.0587,791800.0
2011-07-19 12:00:00,12.56,12.57,12.53,12.54,330300.0,10.0587,10.0667,10.0347,10.0427,330300.0
2011-07-19 12:30:00,12.54,12.56,12.52,12.54,435700.0,10.0427,10.0587,10.0267,10.0427,435700.0
2011-07-19 13:00:00,12.54,12.56,12.51,12.56,559800.0,10.0427,10.0587,10.0187,10.0587,559800.0
2011-07-19 13:30:00,12.56,12.65,12.55,12.6,1076100.0,10.0587,10.1308,10.0507,10.0907,1076100.0
2011-07-19 14:00:00,12.6,12.65,12.58,12.62,1027800.0,10.0907,10.1308,10.0747,10.1068,1027800.0
2011-07-19 14:30:00,12.61,12.66,12.61,12.66,448300.0,10.0987,10.1388,10.0987,10.1388,448300.0
2011-07-19 15:00:00,12.66,12.69,12.65,12.66,650600.0,10.1388,10.1628,10.1308,10.1388,650600.0
2011-07-19 15:30:00,12.66,12.67,12.63,12.67,1911300.0,10.1388,10.1468,10.1148,10.1468,1911300.0
2011-07-20 09:30:00,12.69,12.76,12.57,12.7,2315500.0,10.1628,10.2189,10.0667,10.1708,2315500.0
2011-07-20 10:00:00,12.69,12.73,12.65,12.73,1349700.0,10.1628,10.1948,10.1308,10.1948,1349700.0
2011-07-20 10:30:00,12.73,12.79,12.69,12.76,927600.0,10.1948,10.2429,10.1628,10.2189,927600.0
2011-07-20 11:00:00,12.76,12.79,12.69,12.71,810800.0,10.2189,10.2429,10.1628,10.1788,810800.0
2011-07-20 11:30:00,12.71,12.72,12.66,12.68,551500.0,10.1788,10.1868,10.1388,10.1548,551500.0
2011-07-20 12:00:00,12.67,12.68,12.62,12.65,444200.0,10.1468,10.1548,10.1068,10.1308,444200.0
2011-07-20 12:30:00,12.65,12.68,12.63,12.67,413300.0,10.1308,10.1548,10.1148,10.1468,413300.0
2011-07-20 13:00:00,12.67,12.77,12.65,12.77,807800.0,10.1468,10.2269,10.1308,10.2269,807800.0
2011-07-20 13:30:00,12.77,12.79,12.75,12.76,556500.0,10.2269,10.2429,10.2109,10.2189,556500.0
2011-07-20 14:00:00,12.76,12.77,12.74,12.75,701100.0,10.2189,10.2269,10.2029,10.2109,701100.0
2011-07-20 14:30:00,12.74,12.76,12.67,12.68,1213500.0,10.2029,10.2189,10.1468,10.1548,1213500.0
2011-07-20 15:00:00,12.68,12.73,12.67,12.68,654000.0,10.1548,10.1948,10.1468,10.1548,654000.0
2011-07-20 15:30:00,12.68,12.71,12.66,12.7,1865000.0,10.1548,10.1788,10.1388,10.1708,1865000.0
2011-07-21 09:30:00,12.65,12.85,12.58,12.76,1874100.0,10.1308,10.291,10.0747,10.2189,1874100.0
2011-07-21 10:00:00,12.76,12.93,12.74,12.92,1730200.0,10.2189,10.355,10.2029,10.347,1730200.0
2011-07-21 10:30:00,12.92,12.92,12.84,12.85,1011400.0,10.347,10.347,10.2829,10.291,1011400.0
2011-07-21 11:00:00,12.86,12.88,12.83,12.87,686300.0,10.299,10.315,10.2749,10.307,686300.0
2011-07-21 11:30:00,12.87,12.91,12.86,12.88,888400.0,10.307,10.339,10.299,10.315,888400.0
2011-07-21 12:00:00,12.89,12.92,12.88,12.92,650900.0,10.323,10.347,10.315,10.347,650900.0
2011-07-21 12:30:00,12.91,12.98,12.89,12.93,1290900.0,10.339,10.3951,10.323,10.355,1290900.0
2011-07-21 13:00:00,12.93,12.99,12.92,12.99,615300.0,10.355,10.4031,10.347,10.4031,615300.0
2011-07-21 13:30:00,12.99,12.99,12.94,12.97,535000.0,10.4031,10.4031,10.363,10.3871,535000.0
2011-07-21 14:00:00,12.96,12.98,12.91,12.93,424300.0,10.379,10.3951,10.339,10.355,424300.0
2011-07-21 14:30:00,12.93,12.97,12.92,12.96,507900.0,10.355,10.3871,10.347,10.379,507900.0
2011-07-21 15:00:00,12.96,12.97,12.93,12.93,818200.0,10.379,10.3871,10.355,10.355,818200.0
2011-07-21 15:30:00,12.93,12.96,12.91,12.92,2051400.0,10.355,10.379,10.339,10.347,2051400.0
2011-07-22 09:30:00,12.96,13.17,12.93,12.95,2250700.0,10.379,10.5472,10.355,10.371,2250700.0
2011-07-22 10:00:00,12.95,13.02,12.89,12.95,1963200.0,10.371,10.4271,10.323,10.371,1963200.0
2011-07-22 10:30:00,12.95,13.01,12.94,12.99,1291600.0,10.371,10.4191,10.363,10.4031,1291600.0
2011-07-22 11:00:00,13.0,13.02,12.95,12.96,1051000.0,10.4111,10.4271,10.371,10.379,1051000.0
2011-07-22 11:30:00,12.96,13.05,12.94,13.04,932200.0,10.379,10.4511,10.363,10.4431,932200.0
2011-07-22 12:00:00,13.04,13.12,13.04,13.1,1306200.0,10.4431,10.5072,10.4431,10.4912,1306200.0
2011-07-22 12:30:00,13.1,13.13,13.08,13.12,491700.0,10.4912,10.5152,10.4751,10.5072,491700.0
2011-07-22 13:00:00,13.13,13.15,13.09,13.14,871900.0,10.5152,10.5312,10.4832,10.5232,871900.0
2011-07-22 13:30:00,13.15,13.2,13.14,13.2,644400.0,10.5312,10.5712,10.5232,10.5712,644400.0
2011-07-22 14:00:00,13.19,13.21,13.14,13.16,1798700.0,10.5632,10.5793,10.5232,10.5392,1798700.0
2011-07-22 14:30:00,13.16,13.18,13.11,13.13,865400.0,10.5392,10.5552,10.4992,10.5152,865400.0
2011-07-22 15:00:00,13.13,13.17,13.12,13.17,511400.0,10.5152,10.5472,10.5072,10.5472,511400.0
2011-07-22 15:30:00,13.17,13.18,13.13,13.15,2475900.0,10.5472,10.5552,10.5152,10.5312,2475900.0
2011-07-25 09:30:00,13.02,13.12,12.92,13.1,1907400.0,10.4271,10.5072,10.347,10.4912,1907400.0
2011-07-25 10:00:00,13.1,13.17,13.05,13.17,1122100.0,10.4912,10.5472,10.4511,10.5472,1122100.0
2011-07-25 10:30:00,13.17,13.18,13.08,13.11,1663000.0,10.5472,10.5552,10.4751,10.4992,1663000.0
2011-07-25 11:00:00,13.12,13.12,13.05,13.1,1194400.0,10.5072,10.5072,10.4511,10.4912,1194400.0
2011-07-25 11:30:00,13.1,13.18,13.09,13.15,885200.0,10.4912,10.5552,10.4832,10.5312,885200.0
2011-07-25 12:00:00,13.15,13.16,13.13,13.14,334500.0,10.5312,10.5392,10.5152,10.5232,334500.0
2011-07-25 12:30:00,13.14,13.2,13.14,13.15,439700.0,10.5232,10.5712,10.5232,10.5312,439700.0
2011-07-25 13:00:00,13.15,13.19,13.15,13.16,462100.0,10.5312,10.5632,10.5312,10.5392,462100.0
2011-07-25 13:30:00,13.16,13.18,13.14,13.16,277100.0,10.5392,10.5552,10.5232,10.5392,277100.0
2011-07-25 14:00:00,13.15,13.19,13.15,13.16,336200.0,10.5312,10.5632,10.5312,10.5392,336200.0
2011-07-25 14:30:00,13.16,13.17,13.11,13.12,611700.0,10.5392,10.5472,10.4992,10.5072,611700.0
2011-07-25 15:00:00,13.11,13.15,13.07,13.1,690900.0,10.4992,10.5312,10.4671,10.4912,690900.0
2011-07-25 15:30:00,13.11,13.14,13.08,13.09,1535400.0,10.4992,10.5232,10.4751,10.4832,1535400.0
2011-07-26 09:30:00,13.15,13.27,13.06,13.1,1358400.0,10.5312,10.6273,10.4591,10.4912,1358400.0
2011-07-26 10:00:00,13.1,13.14,13.08,13.09,1033500.0,10.4912,10.5232,10.4751,10.4832,1033500.0
2011-07-26 10:30:00,13.09,13.18,13.08,13.16,577600.0,10.4832,10.5552,10.4751,10.5392,577600.0
2011-07-26 11:00:00,13.17,13.21,13.16,13.2,850200.0,10.5472,10.5793,10.5392,10.5712,850200.0
2011-07-26 11:30:00,13.19,13.2,13.13,13.16,456800.0,10.5632,10.5712,10.5152,10.5392,456800.0
2011-07-26 12:00:00,13.16,13.22,13.15,13.21,484700.0,10.5392,10.5873,10.5312,10.5793,484700.0
2011-07-26 12:30:00,13.21,13.21,13.16,13.18,273900.0,10.5793,10.5793,10.5392,10.5552,273900.0
2011-07-26 13:00:00,13.18,13.19,13.14,13.16,328200.0,10.5552,10.5632,10.5232,10.5392,328200.0
2011-07-26 13:30:00,13.17,13.17,13.15,13.17,308900.0,10.5472,10.5472,10.5312,10.5472,308900.0
2011-07-26 14:00:00,13.16,13.22,13.16,13.2,554200.0,10.5392,10.5873,10.5392,10.5712,554200.0
2011-07-26 14:30:00,13.2,13.21,13.15,13.15,343900.0,10.5712,10.5793,10.5312,10.5312,343900.0
2011-07-26 15:00:00,13.15,13.16,13.11,13.15,791100.0,10.5312,10.5392,10.4992,10.5312,791100.0
2011-07-26 15:30:00,13.14,13.15,13.08,13.1,1430900.0,10.5232,10.5312,10.4751,10.4912,1430900.0
2011-07-27 09:30:00,12.98,12.99,12.78,12.79,1459600.0,10.3951,10.4031,10.2349,10.2429,1459600.0
2011-07-27 10:00:00,12.79,12.79,12.66,12.66,2464900.0,10.2429,10.2429,10.1388,10.1388,2464900.0
2011-07-27 10:30:00,12.67,12.82,12.65,12.8,2262300.0,10.1468,10.2669,10.1308,10.2509,2262300.0
2011-07-27 11:00:00,12.8,12.84,12.77,12.83,978300.0,10.2509,10.2829,10.2269,10.2749,978300.0
2011-07-27 11:30:00,12.83,12.85,12.68,12.71,1869600.0,10.2749,10.291,10.1548,10.1788,1869600.0
2011-07-27 12:00:00,12.7,12.73,12.64,12.66,1094700.0,10.1708,10.1948,10.1228,10.1388,1094700.0
2011-07-27 12:30:00,12.65,12.7,12.64,12.67,706200.0,10.1308,10.1708,10.1228,10.1468,706200.0
2011-07-27 13:00:00,12.68,12.71,12.66,12.69,1338400.0,10.1548,10.1788,10.1388,10.1628,1338400.0
2011-07-27 13:30:00,12.69,12.77,12.69,12.76,674000.0,10.1628,10.2269,10.1628,10.2189,674000.0
2011-07-27 14:00:00,12.76,12.78,12.74,12.75,827200.0,10.2189,10.2349,10.2029,10.2109,827200.0
2011-07-27 14:30:00,12.75,12.76,12.68,12.72,1071700.0,10.2109,10.2189,10.1548,10.1868,1071700.0
2011-07-27 15:00:00,12.72,12.73,12.66,12.7,1124600.0,10.1868,10.1948,10.1388,10.1708,1124600.0
2011-07-27 15:30:00,12.7,12.73,12.6,12.64,3946600.0,10.1708,10.1948,10.0907,10.1228,3946600.0
2011-07-28 09:30:00,12.61,12.64,12.37,12.55,2263600.0,10.0987,10.1228,9.9065,10.0507,2263600.0
2011-07-28 10:00:00,12.55,12.59,12.45,12.49,2561300.0,10.0507,10.0827,9.9706,10.0026,2561300.0
2011-07-28 10:30:00,12.49,12.6,12.47,12.54,1541000.0,10.0026,10.0907,9.9866,10.0427,1541000.0
2011-07-28 11:00:00,12.54,12.71,12.53,12.7,1806700.0,10.0427,10.1788,10.0347,10.1708,1806700.0
2011-07-28 11:30:00,12.71,12.71,12.61,12.65,831700.0,10.1788,10.1788,10.0987,10.1308,831700.0
2011-07-28 12:00:00,12.64,12.65,12.59,12.61,515100.0,10.1228,10.1308,10.0827,10.0987,515100.0
2011-07-28 12:30:00,12.6,12.61,12.56,12.59,427100.0,10.0907,10.0987,10.0587,10.0827,427100.0
2011-07-28 13:00:00,12.59,12.61,12.51,12.51,652300.0,10.0827,10.0987,10.0187,10.0187,652300.0
2011-07-28 13:30:00,12.51,12.6,12.49,12.58,678500.0,10.0187,10.0907,10.0026,10.0747,678500.0
2011-07-28 14:00:00,12.58,12.59,12.51,12.53,693500.0,10.0747,10.0827,10.0187,10.0347,693500.0
2011-07-28 14:30:00,12.53,12.57,12.52,12.55,440800.0,10.0347,10.0667,10.0267,10.0507,440800.0
2011-07-28 15:00:00,12.55,12.55,12.5,12.5,768900.0,10.0507,10.0507,10.0107,10.0107,768900.0
2011-07-28 15:30:00,12.5,12.53,12.47,12.49,1636400.0,10.0107,10.0347,9.9866,10.0026,1636400.0
2011-07-29 09:30:00,12.38,12.48,12.24,12.36,1876500.0,9.9145,9.9946,9.8024,9.8985,1876500.0
2011-07-29 10:00:00,12.36,12.42,12.32,12.37,1748500.0,9.8985,9.9466,9.8665,9.9065,1748500.0
2011-07-29 10:30:00,12.37,12.49,12.35,12.47,2269200.0,9.9065,10.0026,9.8905,9.9866,2269200.0
2011-07-29 11:00:00,12.48,12.51,12.42,12.45,1897400.0,9.9946,10.0187,9.9466,9.9706,1897400.0
2011-07-29 11:30:00,12.45,12.48,12.42,12.48,791300.0,9.9706,9.9946,9.9466,9.9946,791300.0
2011-07-29 12:00:00,12.48,12.49,12.44,12.46,951800.0,9.9946,10.0026,9.9626,9.9786,951800.0
2011-07-29 12:30:00,12.46,12.51,12.45,12.47,1236300.0,9.9786,10.0187,9.9706,9.9866,1236300.0
2011-07-29 13:00:00,12.47,12.48,12.44,12.44,736300.0,9.9866,9.9946,9.9626,9.9626,736300.0
2011-07-29 13:30:00,12.45,12.55,12.44,12.53,835900.0,9.9706,10.0507,9.9626,10.0347,835900.0
2011-07-29 14:00:00,12.52,12.54,12.45,12.47,382700.0,10.0267,10.0427,9.9706,9.9866,382700.0
2011-07-29 14:30:00,12.47,12.48,12.44,12.45,604100.0,9.9866,9.9946,9.9626,9.9706,604100.0
2011-07-29 15:00:00,12.44,12.46,12.39,12.4,688100.0,9.9626,9.9786,9.9226,9.9306,688100.0
2011-07-29 15:30:00,12.41,12.41,12.31,12.33,3794100.0,9.9386,9.9386,9.8585,9.8745,3794100.0
2011-08-01 09:30:00,12.46,12.6,12.4,12.41,1345800.0,9.9786,10.0907,9.9306,9.9386,1345800.0
2011-08-01 10:00:00,12.4,12.41,12.22,12.24,2189700.0,9.9306,9.9386,9.7864,9.8024,2189700.0
2011-08-01 10:30:00,12.24,12.31,12.21,12.25,1622400.0,9.8024,9.8585,9.7784,9.8104,1622400.0
2011-08-01 11:00:00,12.25,12.26,12.17,12.21,1330100.0,9.8104,9.8184,9.7464,9.7784,1330100.0
2011-08-01 11:30:00,12.21,12.22,12.12,12.16,1353200.0,9.7784,9.7864,9.7063,9.7384,1353200.0
2011-08-01 12:00:00,12.16,12.22,12.14,12.22,1346800.0,9.7384,9.7864,9.7223,9.7864,1346800.0
2011-08-01 12:30:00,12.21,12.24,12.18,12.21,592600.0,9.7784,9.8024,9.7544,9.7784,592600.0
2011-08-01 13:00:00,12.21,12.23,12.18,12.22,565800.0,9.7784,9.7944,9.7544,9.7864,565800.0
2011-08-01 13:30:00,12.21,12.23,12.2,12.23,414000.0,9.7784,9.7944,9.7704,9.7944,414000.0
2011-08-01 14:00:00,12.23,12.23,12.18,12.2,686900.0,9.7944,9.7944,9.7544,9.7704,686900.0
2011-08-01 14:30:00,12.19,12.31,12.19,12.3,912300.0,9.7624,9.8585,9.7624,9.8505,912300.0
2011-08-01 15:00:00,12.29,12.35,12.26,12.32,959900.0,9.8425,9.8905,9.8184,9.8665,959900.0
2011-08-01 15:30:00,12.32,12.37,12.27,12.34,2502900.0,9.8665,9.9065,9.8265,9.8825,2502900.0
2011-08-02 09:30:00,12.19,12.25,12.11,12.17,1512400.0,9.7624,9.8104,9.6983,9.7464,1512400.0
2011-08-02 10:00:00,12.17,12.24,12.15,12.21,1091200.0,9.7464,9.8024,9.7304,9.7784,1091200.0
2011-08-02 10:30:00,12.2,12.25,12.15,12.17,930400.0,9.7704,9.8104,9.7304,9.7464,930400.0
2011-08-02 11:00:00,12.17,12.19,12.12,12.14,1046400.0,9.7464,9.7624,9.7063,9.7223,1046400.0
2011-08-02 11:30:00,12.15,12.17,12.13,12.15,714800.0,9.7304,9.7464,9.7143,9.7304,714800.0
2011-08-02 12:00:00,12.15,12.15,12.11,12.11,745500.0,9.7304,9.7304,9.6983,9.6983,745500.0
2011-08-02 12:30:00,12.12,12.13,12.02,12.11,1831000.0,9.7063,9.7143,9.6262,9.6983,1831000.0
2011-08-02 13:00:00,12.11,12.17,12.09,12.13,1360300.0,9.6983,9.7464,9.6823,9.7143,1360300.0
2011-08-02 13:30:00,12.14,12.17,12.1,12.11,1515900.0,9.7223,9.7464,9.6903,9.6983,1515900.0
2011-08-02 14:00:00,12.11,12.17,12.1,12.12,804700.0,9.6983,9.7464,9.6903,9.7063,804700.0
2011-08-02 14:30:00,12.12,12.2,12.09,12.19,1232400.0,9.7063,9.7704,9.6823,9.7624,1232400.0
2011-08-02 15:00:00,12.18,12.2,12.1,12.11,1218100.0,9.7544,9.7704,9.6903,9.6983,1218100.0
2011-08-02 15:30:00,12.11,12.13,12.07,12.08,2828600.0,9.6983,9.7143,9.6663,9.6743,2828600.0
2011-08-03 09:30:00,12.08,12.16,12.0,12.15,1466400.0,9.6743,9.7384,9.6102,9.7304,1466400.0
2011-08-03 10:00:00,12.16,12.18,11.97,12.03,1656300.0,9.7384,9.7544,9.5862,9.6343,1656300.0
2011-08-03 10:30:00,12.02,12.05,11.88,12.05,2286700.0,9.6262,9.6503,9.5141,9.6503,2286700.0
2011-08-03 11:00:00,12.05,12.2,12.02,12.12,2246700.0,9.6503,9.7704,9.6262,9.7063,2246700.0
2011-08-03 11:30:00,12.12,12.2,12.08,12.09,1335000.0,9.7063,9.7704,9.6743,9.6823,1335000.0
2011-08-03 12:00:00,12.09,12.1,11.99,12.01,1304400.0,9.6823,9.6903,9.6022,9.6182,1304400.0
2011-08-03 12:30:00,12.01,12.08,11.99,12.04,645100.0,9.6182,9.6743,9.6022,9.6423,645100.0
2011-08-03 13:00:00,12.04,12.08,12.0,12.08,689300.0,9.6423,9.6743,9.6102,9.6743,689300.0
2011-08-03 13:30:00,12.09,12.19,12.09,12.14,962400.0,9.6823,9.7624,9.6823,9.7223,962400.0
2011-08-03 14:00:00,12.15,12.2,12.12,12.13,1157400.0,9.7304,9.7704,9.7063,9.7143,1157400.0
2011-08-03 14:30:00,12.13,12.19,12.11,12.18,1087400.0,9.7143,9.7624,9.6983,9.7544,1087400.0
2011-08-03 15:00:00,12.17,12.23,12.14,12.2,1079900.0,9.7464,9.7944,9.7223,9.7704,1079900.0
2011-08-03 15:30:00,12.2,12.24,12.14,12.22,2869500.0,9.7704,9.8024,9.7223,9.7864,2869500.0
2011-08-04 09:30:00,12.02,12.02,11.83,11.93,2289300.0,9.6262,9.6262,9.4741,9.5542,2289300.0
2011-08-04 10:00:00,11.92,11.96,11.78,11.86,2463300.0,9.5462,9.5782,9.434,9.4981,2463300.0
2011-08-04 10:30:00,11.86,11.9,11.75,11.76,2197300.0,9.4981,9.5301,9.41,9.418,2197300.0
2011-08-04 11:00:00,11.76,11.86,11.73,11.77,1960300.0,9.418,9.4981,9.394,9.426,1960300.0
2011-08-04 11:30:00,11.76,11.84,11.7,11.76,2173500.0,9.418,9.4821,9.37,9.418,2173500.0
2011-08-04 12:00:00,11.76,11.84,11.73,11.82,1657700.0,9.418,9.4821,9.394,9.4661,1657700.0
2011-08-04 12:30:00,11.82,11.86,11.79,11.79,1588900.0,9.4661,9.4981,9.442,9.442,1588900.0
2011-08-04 13:00:00,11.79,11.84,11.78,11.83,936500.0,9.442,9.4821,9.434,9.4741,936500.0
2011-08-04 13:30:00,11.82,11.82,11.74,11.76,1367300.0,9.4661,9.4661,9.402,9.418,1367300.0
2011-08-04 14:00:00,11.76,11.77,11.63,11.66,2455100.0,9.418,9.426,9.3139,9.3379,2455100.0
2011-08-04 14:30:00,11.66,11.76,11.64,11.7,1520400.0,9.3379,9.418,9.3219,9.37,1520400.0
2011-08-04 15:00:00,11.7,11.75,11.58,11.58,1899400.0,9.37,9.41,9.2739,9.2739,1899400.0
2011-08-04 15:30:00,11.58,11.62,11.48,11.48,5168200.0,9.2739,9.3059,9.1938,9.1938,5168200.0
2011-08-05 09:30:00,11.64,11.93,11.35,11.4,3053400.0,9.3219,9.5542,9.0897,9.1297,3053400.0
2011-08-05 10:00:00,11.4,11.69,11.38,11.63,3438300.0,9.1297,9.362,9.1137,9.3139,3438300.0
2011-08-05 10:30:00,11.62,11.63,11.48,11.54,1962500.0,9.3059,9.3139,9.1938,9.2418,1962500.0
2011-08-05 11:00:00,11.53,11.54,11.34,11.43,2895500.0,9.2338,9.2418,9.0817,9.1537,2895500.0
2011-08-05 11:30:00,11.43,11.44,11.1,11.16,2742900.0,9.1537,9.1617,8.8895,8.9375,2742900.0
2011-08-05 12:00:00,11.16,11.44,11.14,11.35,3043800.0,8.9375,9.1617,8.9215,9.0897,3043800.0
2011-08-05 12:30:00,11.35,11.71,11.32,11.64,2942800.0,9.0897,9.378,9.0656,9.3219,2942800.0
2011-08-05 13:00:00,11.63,11.7,11.53,11.65,1818200.0,9.3139,9.37,9.2338,9.3299,1818200.0
2011-08-05 13:30:00,11.65,11.71,11.55,11.61,1707700.0,9.3299,9.378,9.2498,9.2979,1707700.0
2011-08-05 14:00:00,11.61,11.64,11.5,11.55,1134000.0,9.2979,9.3219,9.2098,9.2498,1134000.0
2011-08-05 14:30:00,11.55,11.56,11.46,11.48,1164900.0,9.2498,9.2579,9.1778,9.1938,1164900.0
2011-08-05 15:00:00,11.49,11.51,11.33,11.39,1967700.0,9.2018,9.2178,9.0737,9.1217,1967700.0
2011-08-05 15:30:00,11.38,11.51,11.38,11.44,2762500.0,9.1137,9.2178,9.1137,9.1617,2762500.0
2011-08-08 09:30:00,11.13,11.5,11.1,11.41,3217900.0,8.9135,9.2098,8.8895,9.1377,3217900.0
2011-08-08 10:00:00,11.41,11.45,11.14,11.16,2392300.0,9.1377,9.1698,8.9215,8.9375,2392300.0
2011-08-08 10:30:00,11.16,11.37,11.13,11.32,3148600.0,8.9375,9.1057,8.9135,9.0656,3148600.0
2011-08-08 11:00:00,11.31,11.48,11.28,11.42,1851600.0,9.0576,9.1938,9.0336,9.1457,1851600.0
2011-08-08 11:30:00,11.42,11.47,11.36,11.39,1693800.0,9.1457,9.1858,9.0977,9.1217,1693800.0
2011-08-08 12:00:00,11.38,11.38,11.24,11.29,1282000.0,9.1137,9.1137,9.0016,9.0416,1282000.0
2011-08-08 12:30:00,11.29,11.38,11.28,11.35,946900.0,9.0416,9.1137,9.0336,9.0897,946900.0
2011-08-08 13:00:00,11.35,11.4,11.23,11.34,1094800.0,9.0897,9.1297,8.9936,9.0817,1094800.0
2011-08-08 13:30:00,11.34,11.34,11.17,11.19,1322300.0,9.0817,9.0817,8.9455,8.9615,1322300.0
2011-08-08 14:00:00,11.19,11.27,11.01,11.07,2419800.0,8.9615,9.0256,8.8174,8.8654,2419800.0
2011-08-08 14:30:00,11.07,11.14,11.04,11.12,2567900.0,8.8654,8.9215,8.8414,8.9055,2567900.0
2011-08-08 15:00:00,11.12,11.36,11.11,11.24,2657200.0,8.9055,9.0977,8.8975,9.0016,2657200.0
2011-08-08 15:30:00,11.23,11.27,11.08,11.09,8426800.0,8.9936,9.0256,8.8734,8.8815,8426800.0
2011-08-09 09:30:00,11.19,11.41,11.0,11.17,2723800.0,8.9615,9.1377,8.8094,8.9455,2723800.0
2011-08-09 10:00:00,11.18,11.29,11.17,11.29,2432100.0,8.9535,9.0416,8.9455,9.0416,2432100.0
2011-08-09 10:30:00,11.28,11.31,11.16,11.19,1805000.0,9.0336,9.0576,8.9375,8.9615,1805000.0
2011-08-09 11:00:00,11.2,11.22,11.09,11.22,1482800.0,8.9695,8.9856,8.8815,8.9856,1482800.0
2011-08-09 11:30:00,11.21,11.3,11.17,11.28,1855100.0,8.9776,9.0496,8.9455,9.0336,1855100.0
2011-08-09 12:00:00,11.28,11.33,11.26,11.3,1831200.0,9.0336,9.0737,9.0176,9.0496,1831200.0
2011-08-09 12:30:00,11.3,11.34,11.27,11.27,892600.0,9.0496,9.0817,9.0256,9.0256,892600.0
2011-08-09 13:00:00,11.27,11.28,11.24,11.26,727200.0,9.0256,9.0336,9.0016,9.0176,727200.0
2011-08-09 13:30:00,11.25,11.26,11.18,11.24,1438200.0,9.0096,9.0176,8.9535,9.0016,1438200.0
2011-08-09 14:00:00,11.24,11.33,11.0,11.17,3657400.0,9.0016,9.0737,8.8094,8.9455,3657400.0
2011-08-09 14:30:00,11.17,11.18,10.85,10.97,4475900.0,8.9455,8.9535,8.6892,8.7853,4475900.0
2011-08-09 15:00:00,10.96,11.21,10.9,11.17,3118800.0,8.7773,8.9776,8.7293,8.9455,3118800.0
2011-08-09 15:30:00,11.17,11.46,11.11,11.45,4938400.0,8.9455,9.1778,8.8975,9.1698,4938400.0
2011-08-10 09:30:00,11.27,11.51,11.09,11.27,4333500.0,9.0256,9.2178,8.8815,9.0256,4333500.0
2011-08-10 10:00:00,11.27,11.35,11.12,11.22,4637500.0,9.0256,9.0897,8.9055,8.9856,4637500.0
2011-08-10 10:30:00,11.23,11.37,11.17,11.23,3174900.0,8.9936,9.1057,8.9455,8.9936,3174900.0
2011-08-10 11:00:00,11.23,11.27,11.15,11.16,1995700.0,8.9936,9.0256,8.9295,8.9375,1995700.0
2011-08-10 11:30:00,11.17,11.33,11.16,11.28,1546100.0,8.9455,9.0737,8.9375,9.0336,1546100.0
2011-08-10 12:00:00,11.27,11.36,11.25,11.33,1819400.0,9.0256,9.0977,9.0096,9.0737,1819400.0
2011-08-10 12:30:00,11.33,11.35,11.26,11.34,811100.0,9.0737,9.0897,9.0176,9.0817,811100.0
2011-08-10 13:00:00,11.33,11.35,11.25,11.34,1293800.0,9.0737,9.0897,9.0096,9.0817,1293800.0
2011-08-10 13:30:00,11.34,11.54,11.33,11.51,1379900.0,9.0817,9.2418,9.0737,9.2178,1379900.0
2011-08-10 14:00:00,11.52,11.58,11.45,11.51,1853000.0,9.2258,9.2739,9.1698,9.2178,1853000.0
2011-08-10 14:30:00,11.51,11.57,11.45,11.46,2049600.0,9.2178,9.2659,9.1698,9.1778,2049600.0
2011-08-10 15:00:00,11.45,11.5,11.35,11.41,2595600.0,9.1698,9.2098,9.0897,9.1377,2595600.0
2011-08-10 15:30:00,11.4,11.41,11.2,11.23,5576100.0,9.1297,9.1377,8.9695,8.9936,5576100.0
2011-08-11 09:30:00,11.31,11.53,11.23,11.38,4531000.0,9.0576,9.2338,8.9936,9.1137,4531000.0
2011-08-11 10:00:00,11.38,11.49,11.27,11.41,3719300.0,9.1137,9.2018,9.0256,9.1377,3719300.0
2011-08-11 10:30:00,11.41,11.57,11.41,11.48,2358000.0,9.1377,9.2659,9.1377,9.1938,2358000.0
2011-08-11 11:00:00,11.49,11.53,11.4,11.46,1864100.0,9.2018,9.2338,9.1297,9.1778,1864100.0
2011-08-11 11:30:00,11.47,11.58,11.46,11.53,1368400.0,9.1858,9.2739,9.1778,9.2338,1368400.0
2011-08-11 12:00:00,11.53,11.53,11.43,11.52,995800.0,9.2338,9.2338,9.1537,9.2258,995800.0
2011-08-11 12:30:00,11.52,11.71,11.52,11.69,1150700.0,9.2258,9.378,9.2258,9.362,1150700.0
2011-08-11 13:00:00,11.68,11.7,11.56,11.62,1654300.0,9.354,9.37,9.2579,9.3059,1654300.0
2011-08-11 13:30:00,11.62,11.63,11.53,11.62,833000.0,9.3059,9.3139,9.2338,9.3059,833000.0
2011-08-11 14:00:00,11.62,11.72,11.6,11.69,1425300.0,9.3059,9.386,9.2899,9.362,1425300.0
2011-08-11 14:30:00,11.69,11.69,11.6,11.66,1084500.0,9.362,9.362,9.2899,9.3379,1084500.0
2011-08-11 15:00:00,11.65,11.78,11.64,11.77,1818300.0,9.3299,9.434,9.3219,9.426,1818300.0
2011-08-11 15:30:00,11.77,11.87,11.7,11.72,5142800.0,9.426,9.5061,9.37,9.386,5142800.0
2011-08-12 09:30:00,11.75,11.95,11.57,11.68,2374500.0,9.41,9.5702,9.2659,9.354,2374500.0
2011-08-12 10:00:00,11.67,11.7,11.54,11.67,1779600.0,9.3459,9.37,9.2418,9.3459,1779600.0
2011-08-12 10:30:00,11.67,11.73,11.58,11.63,1159800.0,9.3459,9.394,9.2739,9.3139,1159800.0
2011-08-12 11:00:00,11.63,11.69,11.6,11.64,883600.0,9.3139,9.362,9.2899,9.3219,883600.0
2011-08-12 11:30:00,11.64,11.73,11.62,11.71,639700.0,9.3219,9.394,9.3059,9.378,639700.0
2011-08-12 12:00:00,11.7,11.71,11.66,11.69,382300.0,9.37,9.378,9.3379,9.362,382300.0
2011-08-12 12:30:00,11.69,11.73,11.68,11.71,785900.0,9.362,9.394,9.354,9.378,785900.0
2011-08-12 13:00:00,11.71,11.74,11.68,11.71,419800.0,9.378,9.402,9.354,9.378,419800.0
2011-08-12 13:30:00,11.71,11.75,11.69,11.74,417900.0,9.378,9.41,9.362,9.402,417900.0
2011-08-12 14:00:00,11.74,11.77,11.66,11.69,951300.0,9.402,9.426,9.3379,9.362,951300.0
2011-08-12 14:30:00,11.69,11.7,11.63,11.69,772200.0,9.362,9.37,9.3139,9.362,772200.0
2011-08-12 15:00:00,11.69,11.73,11.66,11.67,514300.0,9.362,9.394,9.3379,9.3459,514300.0
2011-08-12 15:30:00,11.68,11.68,11.54,11.6,4702500.0,9.354,9.354,9.2418,9.2899,4702500.0
2011-08-15 09:30:00,11.63,11.74,11.58,11.71,1361200.0,9.3139,9.402,9.2739,9.378,1361200.0
2011-08-15 10:00:00,11.71,11.78,11.69,11.77,1115800.0,9.378,9.434,9.362,9.426,1115800.0
2011-08-15 10:30:00,11.78,11.84,11.77,11.78,994600.0,9.434,9.4821,9.426,9.434,994600.0
2011-08-15 11:00:00,11.78,11.79,11.65,11.67,809200.0,9.434,9.442,9.3299,9.3459,809200.0
2011-08-15 11:30:00,11.67,11.71,11.64,11.69,583900.0,9.3459,9.378,9.3219,9.362,583900.0
2011-08-15 12:00:00,11.7,11.74,11.68,11.69,544600.0,9.37,9.402,9.354,9.362,544600.0
2011-08-15 12:30:00,11.69,11.73,11.67,11.71,380200.0,9.362,9.394,9.3459,9.378,380200.0
2011-08-15 13:00:00,11.72,11.82,11.71,11.82,1019000.0,9.386,9.4661,9.378,9.4661,1019000.0
2011-08-15 13:30:00,11.82,11.82,11.79,11.79,431900.0,9.4661,9.4661,9.442,9.442,431900.0
2011-08-15 14:00:00,11.79,11.83,11.78,11.83,424900.0,9.442,9.4741,9.434,9.4741,424900.0
2011-08-15 14:30:00,11.82,11.84,11.8,11.84,435900.0,9.4661,9.4821,9.4501,9.4821,435900.0
2011-08-15 15:00:00,11.83,11.85,11.81,11.81,528900.0,9.4741,9.4901,9.4581,9.4581,528900.0
2011-08-15 15:30:00,11.81,11.86,11.81,11.86,1456200.0,9.4581,9.4981,9.4581,9.4981,1456200.0
2011-08-16 09:30:00,11.77,11.79,11.64,11.71,1175800.0,9.426,9.442,9.3219,9.378,1175800.0
2011-08-16 10:00:00,11.71,11.76,11.67,11.74,1433900.0,9.378,9.418,9.3459,9.402,1433900.0
2011-08-16 10:30:00,11.74,11.77,11.71,11.77,1046700.0,9.402,9.426,9.378,9.426,1046700.0
2011-08-16 11:00:00,11.77,11.77,11.71,11.75,708600.0,9.426,9.426,9.378,9.41,708600.0
2011-08-16 11:30:00,11.76,11.81,11.73,11.8,434000.0,9.418,9.4581,9.394,9.4501,434000.0
2011-08-16 12:00:00,11.8,11.87,11.66,11.67,1497500.0,9.4501,9.5061,9.3379,9.3459,1497500.0
2011-08-16 12:30:00,11.67,11.7,11.61,11.62,942800.0,9.3459,9.37,9.2979,9.3059,942800.0
2011-08-16 13:00:00,11.62,11.62,11.52,11.6,1116000.0,9.3059,9.3059,9.2258,9.2899,1116000.0
2011-08-16 13:30:00,11.59,11.63,11.54,11.63,671500.0,9.2819,9.3139,9.2418,9.3139,671500.0
2011-08-16 14:00:00,11.62,11.63,11.58,11.59,783700.0,9.3059,9.3139,9.2739,9.2819,783700.0
2011-08-16 14:30:00,11.59,11.64,11.57,11.6,612300.0,9.2819,9.3219,9.2659,9.2899,612300.0
2011-08-16 15:00:00,11.6,11.74,11.58,11.74,773800.0,9.2899,9.402,9.2739,9.402,773800.0
2011-08-16 15:30:00,11.74,11.75,11.66,11.68,1511900.0,9.402,9.41,9.3379,9.354,1511900.0
2011-08-17 09:30:00,11.71,11.95,11.64,11.91,1334400.0,9.378,9.5702,9.3219,9.5381,1334400.0
2011-08-17 10:00:00,11.91,11.92,11.8,11.84,850600.0,9.5381,9.5462,9.4501,9.4821,850600.0
2011-08-17 10:30:00,11.84,11.84,11.7,11.7,809000.0,9.4821,9.4821,9.37,9.37,809000.0
2011-08-17 11:00:00,11.7,11.75,11.66,11.67,1067400.0,9.37,9.41,9.3379,9.3459,1067400.0
2011-08-17 11:30:00,11.68,11.69,11.59,11.63,612600.0,9.354,9.362,9.2819,9.3139,612600.0
2011-08-17 12:00:00,11.63,11.66,11.56,11.63,581600.0,9.3139,9.3379,9.2579,9.3139,581600.0
2011-08-17 12:30:00,11.63,11.67,11.59,11.61,367900.0,9.3139,9.3459,9.2819,9.2979,367900.0
2011-08-17 13:00:00,11.62,11.62,11.54,11.55,530900.0,9.3059,9.3059,9.2418,9.2498,530900.0
2011-08-17 13:30:00,11.56,11.58,11.5,11.55,588100.0,9.2579,9.2739,9.2098,9.2498,588100.0
2011-08-17 14:00:00,11.55,11.6,11.54,11.55,468800.0,9.2498,9.2899,9.2418,9.2498,468800.0
2011-08-17 14:30:00,11.55,11.58,11.51,11.58,673800.0,9.2498,9.2739,9.2178,9.2739,673800.0
2011-08-17 15:00:00,11.58,11.62,11.56,11.59,575600.0,9.2739,9.3059,9.2579,9.2819,575600.0
2011-08-17 15:30:00,11.59,11.63,11.57,11.63,1691200.0,9.2819,9.3139,9.2659,9.3139,1691200.0
2011-08-18 09:30:00,11.29,11.3,11.05,11.14,2342100.0,9.0416,9.0496,8.8494,8.9215,2342100.0
2011-08-18 10:00:00,11.14,11.15,10.92,11.07,2458400.0,8.9215,8.9295,8.7453,8.8654,2458400.0
2011-08-18 10:30:00,11.07,11.09,11.01,11.07,850100.0,8.8654,8.8815,8.8174,8.8654,850100.0
2011-08-18 11:00:00,11.07,11.09,11.0,11.01,730400.0,8.8654,8.8815,8.8094,8.8174,730400.0
2011-08-18 11:30:00,11.0,11.13,11.0,11.1,846300.0,8.8094,8.9135,8.8094,8.8895,846300.0
2011-08-18 12:00:00,11.1,11.16,11.04,11.12,573300.0,8.8895,8.9375,8.8414,8.9055,573300.0
2011-08-18 12:30:00,11.12,11.12,11.07,11.1,427100.0,8.9055,8.9055,8.8654,8.8895,427100.0
2011-08-18 13:00:00,11.09,11.1,11.01,11.07,640600.0,8.8815,8.8895,8.8174,8.8654,640600.0
2011-08-18 13:30:00,11.07,11.08,11.0,11.02,558400.0,8.8654,8.8734,8.8094,8.8254,558400.0
2011-08-18 14:00:00,11.03,11.1,11.02,11.06,679700.0,8.8334,8.8895,8.8254,8.8574,679700.0
2011-08-18 14:30:00,11.06,11.09,11.01,11.02,718500.0,8.8574,8.8815,8.8174,8.8254,718500.0
2011-08-18 15:00:00,11.02,11.03,10.94,10.99,1201900.0,8.8254,8.8334,8.7613,8.8014,1201900.0
2011-08-18 15:30:00,10.99,11.03,10.88,10.98,3628900.0,8.8014,8.8334,8.7133,8.7934,3628900.0
2011-08-19 09:30:00,10.87,11.17,10.85,11.1,2955900.0,8.7053,8.9455,8.6892,8.8895,2955900.0
2011-08-19 10:00:00,11.1,11.18,11.03,11.14,1834300.0,8.8895,8.9535,8.8334,8.9215,1834300.0
2011-08-19 10:30:00,11.13,11.15,11.01,11.04,1079900.0,8.9135,8.9295,8.8174,8.8414,1079900.0
2011-08-19 11:00:00,11.04,11.08,10.91,10.95,1352700.0,8.8414,8.8734,8.7373,8.7693,1352700.0
2011-08-19 11:30:00,10.94,11.04,10.92,11.03,870000.0,8.7613,8.8414,8.7453,8.8334,870000.0
2011-08-19 12:00:00,11.03,11.04,10.96,10.97,406800.0,8.8334,8.8414,8.7773,8.7853,406800.0
2011-08-19 12:30:00,10.98,11.01,10.96,10.97,358900.0,8.7934,8.8174,8.7773,8.7853,358900.0
2011-08-19 13:00:00,10.97,11.01,10.96,10.99,370800.0,8.7853,8.8174,8.7773,8.8014,370800.0
2011-08-19 13:30:00,10.99,11.0,10.93,10.94,477700.0,8.8014,8.8094,8.7533,8.7613,477700.0
2011-08-19 14:00:00,10.94,10.96,10.85,10.87,764000.0,8.7613,8.7773,8.6892,8.7053,764000.0
2011-08-19 14:30:00,10.87,10.91,10.83,10.86,910700.0,8.7053,8.7373,8.6732,8.6973,910700.0
2011-08-19 15:00:00,10.86,10.9,10.8,10.89,1279700.0,8.6973,8.7293,8.6492,8.7213,1279700.0
2011-08-19 15:30:00,10.88,10.92,10.81,10.82,2337300.0,8.7133,8.7453,8.6572,8.6652,2337300.0
2011-08-22 09:30:00,11.03,11.12,10.95,11.07,1182500.0,8.8334,8.9055,8.7693,8.8654,1182500.0
2011-08-22 10:00:00,11.06,11.11,11.01,11.08,1055900.0,8.8574,8.8975,8.8174,8.8734,1055900.0
2011-08-22 10:30:00,11.08,11.13,11.0,11.01,1037300.0,8.8734,8.9135,8.8094,8.8174,1037300.0
2011-08-22 11:00:00,11.01,11.03,10.91,10.93,1169700.0,8.8174,8.8334,8.7373,8.7533,1169700.0
2011-08-22 11:30:00,10.94,10.94,10.81,10.86,1202600.0,8.7613,8.7613,8.6572,8.6973,1202600.0
2011-08-22 12:00:00,10.86,10.99,10.85,10.94,488300.0,8.6973,8.8014,8.6892,8.7613,488300.0
2011-08-22 12:30:00,10.94,11.04,10.88,11.04,540900.0,8.7613,8.8414,8.7133,8.8414,540900.0
2011-08-22 13:00:00,11.03,11.06,10.96,10.96,504800.0,8.8334,8.8574,8.7773,8.7773,504800.0
2011-08-22 13:30:00,10.97,10.98,10.86,10.92,481900.0,8.7853,8.7934,8.6973,8.7453,481900.0
2011-08-22 14:00:00,10.93,10.98,10.9,10.93,691200.0,8.7533,8.7934,8.7293,8.7533,691200.0
2011-08-22 14:30:00,10.93,10.95,10.83,10.83,779200.0,8.7533,8.7693,8.6732,8.6732,779200.0
2011-08-22 15:00:00,10.83,10.9,10.82,10.87,1081700.0,8.6732,8.7293,8.6652,8.7053,1081700.0
2011-08-22 15:30:00,10.87,10.9,10.82,10.86,2606500.0,8.7053,8.7293,8.6652,8.6973,2606500.0
2011-08-23 09:30:00,10.81,11.09,10.8,11.02,1740400.0,8.6572,8.8815,8.6492,8.8254,1740400.0
2011-08-23 10:00:00,11.02,11.15,11.02,11.1,1083700.0,8.8254,8.9295,8.8254,8.8895,1083700.0
2011-08-23 10:30:00,11.1,11.17,11.09,11.11,893100.0,8.8895,8.9455,8.8815,8.8975,893100.0
2011-08-23 11:00:00,11.11,11.15,11.09,11.15,837600.0,8.8975,8.9295,8.8815,8.9295,837600.0
2011-08-23 11:30:00,11.15,11.29,11.14,11.27,985000.0,8.9295,9.0416,8.9215,9.0256,985000.0
2011-08-23 12:00:00,11.28,11.28,11.22,11.23,685500.0,9.0336,9.0336,8.9856,8.9936,685500.0
2011-08-23 12:30:00,11.24,11.3,11.23,11.29,450400.0,9.0016,9.0496,8.9936,9.0416,450400.0
2011-08-23 13:00:00,11.28,11.3,11.23,11.23,626200.0,9.0336,9.0496,8.9936,8.9936,626200.0
2011-08-23 13:30:00,11.23,11.25,11.14,11.19,983700.0,8.9936,9.0096,8.9215,8.9615,983700.0
2011-08-23 14:00:00,11.19,11.27,11.17,11.27,841100.0,8.9615,9.0256,8.9455,9.0256,841100.0
2011-08-23 14:30:00,11.27,11.34,11.26,11.33,843500.0,9.0256,9.0817,9.0176,9.0737,843500.0
2011-08-23 15:00:00,11.34,11.42,11.33,11.35,1053500.0,9.0817,9.1457,9.0737,9.0897,1053500.0
2011-08-23 15:30:00,11.35,11.44,11.31,11.44,3136700.0,9.0897,9.1617,9.0576,9.1617,3136700.0
2011-08-24 09:30:00,11.39,11.44,11.24,11.37,1192400.0,9.1217,9.1617,9.0016,9.1057,1192400.0
2011-08-24 10:00:00,11.36,11.4,11.26,11.26,1175200.0,9.0977,9.1297,9.0176,9.0176,1175200.0
2011-08-24 10:30:00,11.26,11.29,11.22,11.23,710900.0,9.0176,9.0416,8.9856,8.9936,710900.0
2011-08-24 11:00:00,11.24,11.27,11.19,11.24,799500.0,9.0016,9.0256,8.9615,9.0016,799500.0
2011-08-24 11:30:00,11.23,11.26,11.16,11.16,808800.0,8.9936,9.0176,8.9375,8.9375,808800.0
2011-08-24 12:00:00,11.16,11.16,11.09,11.11,1139100.0,8.9375,8.9375,8.8815,8.8975,1139100.0
2011-08-24 12:30:00,11.11,11.29,11.07,11.27,1907000.0,8.8975,9.0416,8.8654,9.0256,1907000.0
2011-08-24 13:00:00,11.27,11.32,11.25,11.29,509000.0,9.0256,9.0656,9.0096,9.0416,509000.0
2011-08-24 13:30:00,11.29,11.32,11.26,11.27,1323200.0,9.0416,9.0656,9.0176,9.0256,1323200.0
2011-08-24 14:00:00,11.27,11.27,11.18,11.21,815300.0,9.0256,9.0256,8.9535,8.9776,815300.0
2011-08-24 14:30:00,11.21,11.27,11.18,11.27,1010600.0,8.9776,9.0256,8.9535,9.0256,1010600.0
2011-08-24 15:00:00,11.28,11.33,11.26,11.29,954800.0,9.0336,9.0737,9.0176,9.0416,954800.0
2011-08-24 15:30:00,11.29,11.38,11.28,11.36,2444000.0,9.0416,9.1137,9.0336,9.0977,2444000.0
2011-08-25 09:30:00,10.84,11.09,10.83,11.05,3479700.0,8.6812,8.8815,8.6732,8.8494,3479700.0
2011-08-25 10:00:00,11.06,11.07,10.91,11.0,2326600.0,8.8574,8.8654,8.7373,8.8094,2326600.0
2011-08-25 10:30:00,11.0,11.01,10.86,10.89,1992000.0,8.8094,8.8174,8.6973,8.7213,1992000.0
2011-08-25 11:00:00,10.9,10.96,10.89,10.92,993600.0,8.7293,8.7773,8.7213,8.7453,993600.0
2011-08-25 11:30:00,10.92,10.97,10.91,10.96,887000.0,8.7453,8.7853,8.7373,8.7773,887000.0
2011-08-25 12:00:00,10.96,10.97,10.89,10.92,757500.0,8.7773,8.7853,8.7213,8.7453,757500.0
2011-08-25 12:30:00,10.92,10.92,10.84,10.9,1017000.0,8.7453,8.7453,8.6812,8.7293,1017000.0
2011-08-25 13:00:00,10.9,10.92,10.85,10.9,931500.0,8.7293,8.7453,8.6892,8.7293,931500.0
2011-08-25 13:30:00,10.91,10.93,10.85,10.92,1097900.0,8.7373,8.7533,8.6892,8.7453,1097900.0
2011-08-25 14:00:00,10.92,10.94,10.87,10.9,1298700.0,8.7453,8.7613,8.7053,8.7293,1298700.0
2011-08-25 14:30:00,10.9,10.9,10.81,10.82,1429000.0,8.7293,8.7293,8.6572,8.6652,1429000.0
2011-08-25 15:00:00,10.82,10.92,10.8,10.89,1163800.0,8.6652,8.7453,8.6492,8.7213,1163800.0
2011-08-25 15:30:00,10.9,10.9,10.8,10.83,2806000.0,8.7293,8.7293,8.6492,8.6732,2806000.0
2011-08-26 09:30:00,10.75,10.85,10.71,10.78,1184900.0,8.6092,8.6892,8.5771,8.6332,1184900.0
2011-08-26 10:00:00,10.79,10.98,10.62,10.93,2042200.0,8.6412,8.7934,8.505,8.7533,2042200.0
2011-08-26 10:30:00,10.93,11.04,10.87,10.91,1144800.0,8.7533,8.8414,8.7053,8.7373,1144800.0
2011-08-26 11:00:00,10.91,11.05,10.88,10.96,902400.0,8.7373,8.8494,8.7133,8.7773,902400.0
2011-08-26 11:30:00,10.96,11.01,10.95,10.97,701500.0,8.7773,8.8174,8.7693,8.7853,701500.0
2011-08-26 12:00:00,10.97,11.01,10.95,10.98,1569800.0,8.7853,8.8174,8.7693,8.7934,1569800.0
2011-08-26 12:30:00,10.98,10.98,10.93,10.94,948300.0,8.7934,8.7934,8.7533,8.7613,948300.0
2011-08-26 13:00:00,10.94,11.04,10.92,11.04,1008400.0,8.7613,8.8414,8.7453,8.8414,1008400.0
2011-08-26 13:30:00,11.04,11.06,11.01,11.04,602600.0,8.8414,8.8574,8.8174,8.8414,602600.0
2011-08-26 14:00:00,11.04,11.07,10.99,11.01,589800.0,8.8414,8.8654,8.8014,8.8174,589800.0
2011-08-26 14:30:00,11.01,11.05,10.99,11.04,598300.0,8.8174,8.8494,8.8014,8.8414,598300.0
2011-08-26 15:00:00,11.04,11.04,10.96,11.01,590800.0,8.8414,8.8414,8.7773,8.8174,590800.0
2011-08-26 15:30:00,11.01,11.07,11.0,11.06,1765200.0,8.8174,8.8654,8.8094,8.8574,1765200.0
2011-08-29 09:30:00,11.11,11.24,11.09,11.24,1163200.0,8.96,9.0648,8.9439,9.0648,1163200.0
2011-08-29 10:00:00,11.24,11.29,11.2,11.24,809200.0,9.0648,9.1052,9.0326,9.0648,809200.0
2011-08-29 10:30:00,11.25,11.29,11.22,11.24,544700.0,9.0729,9.1052,9.0487,9.0648,544700.0
2011-08-29 11:00:00,11.24,11.26,11.21,11.25,427700.0,9.0648,9.081,9.0406,9.0729,427700.0
2011-08-29 11:30:00,11.25,11.33,11.24,11.3,492400.0,9.0729,9.1374,9.0648,9.1132,492400.0
2011-08-29 12:00:00,11.3,11.32,11.28,11.28,335900.0,9.1132,9.1293,9.0971,9.0971,335900.0
2011-08-29 12:30:00,11.28,11.35,11.28,11.35,491100.0,9.0971,9.1535,9.0971,9.1535,491100.0
2011-08-29 13:00:00,11.34,11.37,11.32,11.34,414300.0,9.1455,9.1697,9.1293,9.1455,414300.0
2011-08-29 13:30:00,11.34,11.35,11.29,11.29,526700.0,9.1455,9.1535,9.1052,9.1052,526700.0
2011-08-29 14:00:00,11.29,11.34,11.28,11.34,375600.0,9.1052,9.1455,9.0971,9.1455,375600.0
2011-08-29 14:30:00,11.34,11.38,11.33,11.37,556800.0,9.1455,9.1777,9.1374,9.1697,556800.0
2011-08-29 15:00:00,11.37,11.4,11.36,11.4,670400.0,9.1697,9.1939,9.1616,9.1939,670400.0
2011-08-29 15:30:00,11.39,11.41,11.35,11.38,3104400.0,9.1858,9.2019,9.1535,9.1777,3104400.0
2011-08-30 09:30:00,11.3,11.46,11.23,11.38,1908500.0,9.1132,9.2423,9.0568,9.1777,1908500.0
2011-08-30 10:00:00,11.38,11.41,11.26,11.38,1551100.0,9.1777,9.2019,9.081,9.1777,1551100.0
2011-08-30 10:30:00,11.38,11.44,11.31,11.36,1029500.0,9.1777,9.2261,9.1213,9.1616,1029500.0
2011-08-30 11:00:00,11.36,11.45,11.34,11.44,727600.0,9.1616,9.2342,9.1455,9.2261,727600.0
2011-08-30 11:30:00,11.43,11.5,11.42,11.44,741800.0,9.2181,9.2745,9.21,9.2261,741800.0
2011-08-30 12:00:00,11.45,11.45,11.4,11.4,495800.0,9.2342,9.2342,9.1939,9.1939,495800.0
2011-08-30 12:30:00,11.41,11.41,11.31,11.35,808700.0,9.2019,9.2019,9.1213,9.1535,808700.0
2011-08-30 13:00:00,11.35,11.47,11.34,11.46,734400.0,9.1535,9.2503,9.1455,9.2423,734400.0
2011-08-30 13:30:00,11.46,11.46,11.38,11.4,507600.0,9.2423,9.2423,9.1777,9.1939,507600.0
2011-08-30 14:00:00,11.4,11.47,11.37,11.47,942200.0,9.1939,9.2503,9.1697,9.2503,942200.0
2011-08-30 14:30:00,11.47,11.5,11.45,11.49,1010900.0,9.2503,9.2745,9.2342,9.2665,1010900.0
2011-08-30 15:00:00,11.49,11.49,11.43,11.46,622900.0,9.2665,9.2665,9.2181,9.2423,622900.0
2011-08-30 15:30:00,11.46,11.5,11.42,11.42,1668900.0,9.2423,9.2745,9.21,9.21,1668900.0
2011-08-31 09:30:00,11.52,11.56,11.4,11.51,1133500.0,9.2906,9.3229,9.1939,9.2826,1133500.0
2011-08-31 10:00:00,11.5,11.63,11.5,11.58,765600.0,9.2745,9.3794,9.2745,9.339,765600.0
2011-08-31 10:30:00,11.58,11.61,11.52,11.53,1003800.0,9.339,9.3632,9.2906,9.2987,1003800.0
2011-08-31 11:00:00,11.52,11.53,11.39,11.46,908500.0,9.2906,9.2987,9.1858,9.2423,908500.0
2011-08-31 11:30:00,11.46,11.47,11.38,11.4,694300.0,9.2423,9.2503,9.1777,9.1939,694300.0
2011-08-31 12:00:00,11.4,11.44,11.4,11.42,450800.0,9.1939,9.2261,9.1939,9.21,450800.0
2011-08-31 12:30:00,11.43,11.49,11.43,11.48,373900.0,9.2181,9.2665,9.2181,9.2584,373900.0
2011-08-31 13:00:00,11.49,11.5,11.43,11.44,403900.0,9.2665,9.2745,9.2181,9.2261,403900.0
2011-08-31 13:30:00,11.44,11.46,11.39,11.39,457600.0,9.2261,9.2423,9.1858,9.1858,457600.0
2011-08-31 14:00:00,11.4,11.41,11.35,11.38,566300.0,9.1939,9.2019,9.1535,9.1777,566300.0
2011-08-31 14:30:00,11.38,11.39,11.27,11.31,1180200.0,9.1777,9.1858,9.089,9.1213,1180200.0
2011-08-31 15:00:00,11.3,11.38,11.28,11.33,1562700.0,9.1132,9.1777,9.0971,9.1374,1562700.0
2011-08-31 15:30:00,11.33,11.37,11.29,11.33,2884600.0,9.1374,9.1697,9.1052,9.1374,2884600.0
2011-09-01 09:30:00,11.38,11.39,11.23,11.31,1052200.0,9.1777,9.1858,9.0568,9.1213,1052200.0
2011-09-01 10:00:00,11.3,11.43,11.28,11.34,1570900.0,9.1132,9.2181,9.0971,9.1455,1570900.0
2011-09-01 10:30:00,11.34,11.34,11.29,11.29,673400.0,9.1455,9.1455,9.1052,9.1052,673400.0
2011-09-01 11:00:00,11.29,11.33,11.25,11.32,805800.0,9.1052,9.1374,9.0729,9.1293,805800.0
2011-09-01 11:30:00,11.32,11.33,11.28,11.31,494700.0,9.1293,9.1374,9.0971,9.1213,494700.0
2011-09-01 12:00:00,11.32,11.32,11.24,11.26,483900.0,9.1293,9.1293,9.0648,9.081,483900.0
2011-09-01 12:30:00,11.26,11.27,11.22,11.23,399100.0,9.081,9.089,9.0487,9.0568,399100.0
2011-09-01 13:00:00,11.24,11.25,11.2,11.23,495900.0,9.0648,9.0729,9.0326,9.0568,495900.0
2011-09-01 13:30:00,11.23,11.24,11.16,11.16,706200.0,9.0568,9.0648,9.0003,9.0003,706200.0
2011-09-01 14:00:00,11.16,11.17,11.12,11.15,706500.0,9.0003,9.0084,8.9681,8.9922,706500.0
2011-09-01 14:30:00,11.15,11.21,11.14,11.15,674400.0,8.9922,9.0406,8.9842,8.9922,674400.0
2011-09-01 15:00:00,11.14,11.17,11.11,11.13,1023400.0,8.9842,9.0084,8.96,8.9761,1023400.0
2011-09-01 15:30:00,11.14,11.14,11.06,11.08,2218600.0,8.9842,8.9842,8.9197,8.9358,2218600.0
2011-09-02 09:30:00,10.9,10.96,10.84,10.9,940900.0,8.7906,8.839,8.7422,8.7906,940900.0
2011-09-02 10:00:00,10.89,10.94,10.85,10.92,876600.0,8.7826,8.8229,8.7503,8.8068,876600.0
2011-09-02 10:30:00,10.92,10.92,10.81,10.88,1146400.0,8.8068,8.8068,8.718,8.7745,1146400.0
2011-09-02 11:00:00,10.88,10.91,10.87,10.87,710600.0,8.7745,8.7987,8.7664,8.7664,710600.0
2011-09-02 11:30:00,10.88,10.91,10.86,10.88,549800.0,8.7745,8.7987,8.7584,8.7745,549800.0
2011-09-02 12:00:00,10.89,10.96,10.87,10.93,624200.0,8.7826,8.839,8.7664,8.8148,624200.0
2011-09-02 12:30:00,10.94,10.94,10.92,10.93,230800.0,8.8229,8.8229,8.8068,8.8148,230800.0
2011-09-02 13:00:00,10.94,10.95,10.88,10.9,357700.0,8.8229,8.831,8.7745,8.7906,357700.0
2011-09-02 13:30:00,10.9,10.92,10.87,10.88,358500.0,8.7906,8.8068,8.7664,8.7745,358500.0
2011-09-02 14:00:00,10.88,10.88,10.81,10.88,1034900.0,8.7745,8.7745,8.718,8.7745,1034900.0
2011-09-02 14:30:00,10.88,10.88,10.8,10.82,819500.0,8.7745,8.7745,8.71,8.7261,819500.0
2011-09-02 15:00:00,10.83,10.84,10.8,10.83,606700.0,8.7342,8.7422,8.71,8.7342,606700.0
2011-09-02 15:30:00,10.83,10.89,10.82,10.84,2599200.0,8.7342,8.7826,8.7261,8.7422,2599200.0
2011-09-06 09:30:00,10.6,10.71,10.5,10.64,1539300.0,8.5487,8.6374,8.468,8.5809,1539300.0
2011-09-06 10:00:00,10.66,10.71,10.57,10.58,1016100.0,8.5971,8.6374,8.5245,8.5326,1016100.0
2011-09-06 10:30:00,10.58,10.66,10.56,10.66,924500.0,8.5326,8.5971,8.5164,8.5971,924500.0
2011-09-06 11:00:00,10.66,10.66,10.58,10.59,1030400.0,8.5971,8.5971,8.5326,8.5406,1030400.0
2011-09-06 11:30:00,10.59,10.61,10.51,10.53,2087400.0,8.5406,8.5567,8.4761,8.4922,2087400.0
2011-09-06 12:00:00,10.53,10.58,10.52,10.55,947900.0,8.4922,8.5326,8.4842,8.5084,947900.0
2011-09-06 12:30:00,10.54,10.55,10.51,10.53,436300.0,8.5003,8.5084,8.4761,8.4922,436300.0
2011-09-06 13:00:00,10.53,10.58,10.52,10.55,670500.0,8.4922,8.5326,8.4842,8.5084,670500.0
2011-09-06 13:30:00,10.55,10.61,10.53,10.59,670100.0,8.5084,8.5567,8.4922,8.5406,670100.0
2011-09-06 14:00:00,10.6,10.68,10.58,10.64,895300.0,8.5487,8.6132,8.5326,8.5809,895300.0
2011-09-06 14:30:00,10.65,10.65,10.62,10.63,1093700.0,8.589,8.589,8.5648,8.5729,1093700.0
2011-09-06 15:00:00,10.63,10.63,10.57,10.58,1142700.0,8.5729,8.5729,8.5245,8.5326,1142700.0
2011-09-06 15:30:00,10.58,10.69,10.57,10.67,3130300.0,8.5326,8.6213,8.5245,8.6051,3130300.0
2011-09-07 09:30:00,10.86,11.07,10.86,10.99,1799000.0,8.7584,8.9277,8.7584,8.8632,1799000.0
2011-09-07 10:00:00,11.0,11.07,10.96,11.0,2272800.0,8.8713,8.9277,8.839,8.8713,2272800.0
2011-09-07 10:30:00,11.0,11.01,10.91,10.93,914300.0,8.8713,8.8793,8.7987,8.8148,914300.0
2011-09-07 11:00:00,10.92,11.01,10.92,11.01,846100.0,8.8068,8.8793,8.8068,8.8793,846100.0
2011-09-07 11:30:00,11.01,11.03,10.99,10.99,631500.0,8.8793,8.8955,8.8632,8.8632,631500.0
2011-09-07 12:00:00,10.99,11.0,10.93,10.94,374400.0,8.8632,8.8713,8.8148,8.8229,374400.0
2011-09-07 12:30:00,10.95,10.98,10.94,10.96,639400.0,8.831,8.8551,8.8229,8.839,639400.0
2011-09-07 13:00:00,10.96,10.98,10.95,10.96,913700.0,8.839,8.8551,8.831,8.839,913700.0
2011-09-07 13:30:00,10.96,10.98,10.95,10.97,674700.0,8.839,8.8551,8.831,8.8471,674700.0
2011-09-07 14:00:00,10.96,11.02,10.96,11.01,1304600.0,8.839,8.8874,8.839,8.8793,1304600.0
2011-09-07 14:30:00,11.01,11.08,11.01,11.07,1039600.0,8.8793,8.9358,8.8793,8.9277,1039600.0
2011-09-07 15:00:00,11.07,11.08,11.05,11.06,859500.0,8.9277,8.9358,8.9116,8.9197,859500.0
2011-09-07 15:30:00,11.06,11.09,11.01,11.09,4598300.0,8.9197,8.9439,8.8793,8.9439,4598300.0
2011-09-08 09:30:00,11.02,11.13,10.9,11.08,1060400.0,8.8874,8.9761,8.7906,8.9358,1060400.0
2011-09-08 10:00:00,11.08,11.2,11.01,11.19,984200.0,8.9358,9.0326,8.8793,9.0245,984200.0
2011-09-08 10:30:00,11.18,11.24,11.14,11.17,799700.0,9.0164,9.0648,8.9842,9.0084,799700.0
2011-09-08 11:00:00,11.18,11.2,11.14,11.14,564000.0,9.0164,9.0326,8.9842,8.9842,564000.0
2011-09-08 11:30:00,11.14,11.15,11.07,11.08,895700.0,8.9842,8.9922,8.9277,8.9358,895700.0
2011-09-08 12:00:00,11.08,11.08,11.04,11.05,449800.0,8.9358,8.9358,8.9035,8.9116,449800.0
2011-09-08 12:30:00,11.05,11.05,10.96,11.02,833900.0,8.9116,8.9116,8.839,8.8874,833900.0
2011-09-08 13:00:00,11.03,11.04,11.01,11.04,817700.0,8.8955,8.9035,8.8793,8.9035,817700.0
2011-09-08 13:30:00,11.03,11.07,10.91,10.95,1525400.0,8.8955,8.9277,8.7987,8.831,1525400.0
2011-09-08 14:00:00,10.95,10.96,10.87,10.9,1214100.0,8.831,8.839,8.7664,8.7906,1214100.0
2011-09-08 14:30:00,10.89,10.94,10.88,10.9,770000.0,8.7826,8.8229,8.7745,8.7906,770000.0
2011-09-08 15:00:00,10.9,10.9,10.83,10.87,1534500.0,8.7906,8.7906,8.7342,8.7664,1534500.0
2011-09-08 15:30:00,10.87,10.91,10.84,10.86,3628700.0,8.7664,8.7987,8.7422,8.7584,3628700.0
2011-09-09 09:30:00,10.78,11.02,10.69,11.01,1777800.0,8.6938,8.8874,8.6213,8.8793,1777800.0
2011-09-09 10:00:00,11.01,11.09,11.0,11.09,1720500.0,8.8793,8.9439,8.8713,8.9439,1720500.0
2011-09-09 10:30:00,11.09,11.11,11.04,11.07,813900.0,8.9439,8.96,8.9035,8.9277,813900.0
2011-09-09 11:00:00,11.07,11.07,10.86,10.88,1405900.0,8.9277,8.9277,8.7584,8.7745,1405900.0
2011-09-09 11:30:00,10.88,10.94,10.8,10.83,854500.0,8.7745,8.8229,8.71,8.7342,854500.0
2011-09-09 12:00:00,10.84,10.85,10.78,10.79,952500.0,8.7422,8.7503,8.6938,8.7019,952500.0
2011-09-09 12:30:00,10.79,10.82,10.74,10.82,1189800.0,8.7019,8.7261,8.6616,8.7261,1189800.0
2011-09-09 13:00:00,10.82,10.85,10.77,10.79,1058900.0,8.7261,8.7503,8.6858,8.7019,1058900.0
2011-09-09 13:30:00,10.79,10.79,10.75,10.77,619900.0,8.7019,8.7019,8.6697,8.6858,619900.0
2011-09-09 14:00:00,10.77,10.77,10.71,10.71,1129600.0,8.6858,8.6858,8.6374,8.6374,1129600.0
2011-09-09 14:30:00,10.71,10.73,10.67,10.69,921200.0,8.6374,8.6535,8.6051,8.6213,921200.0
2011-09-09 15:00:00,10.69,10.76,10.67,10.75,1686200.0,8.6213,8.6777,8.6051,8.6697,1686200.0
2011-09-09 15:30:00,10.75,10.77,10.72,10.72,3099300.0,8.6697,8.6858,8.6455,8.6455,3099300.0
2011-09-12 09:30:00,10.64,10.85,10.62,10.78,1601600.0,8.5809,8.7503,8.5648,8.6938,1601600.0
2011-09-12 10:00:00,10.79,10.85,10.76,10.79,1216600.0,8.7019,8.7503,8.6777,8.7019,1216600.0
2011-09-12 10:30:00,10.78,10.82,10.72,10.72,1340000.0,8.6938,8.7261,8.6455,8.6455,1340000.0
2011-09-12 11:00:00,10.73,10.81,10.72,10.79,1101500.0,8.6535,8.718,8.6455,8.7019,1101500.0
2011-09-12 11:30:00,10.79,10.84,10.79,10.8,815100.0,8.7019,8.7422,8.7019,8.71,815100.0
2011-09-12 12:00:00,10.79,10.81,10.75,10.78,806600.0,8.7019,8.718,8.6697,8.6938,806600.0
2011-09-12 12:30:00,10.79,10.79,10.73,10.78,560600.0,8.7019,8.7019,8.6535,8.6938,560600.0
2011-09-12 13:00:00,10.78,10.8,10.71,10.73,800400.0,8.6938,8.71,8.6374,8.6535,800400.0
2011-09-12 13:30:00,10.72,10.73,10.68,10.72,705400.0,8.6455,8.6535,8.6132,8.6455,705400.0
2011-09-12 14:00:00,10.72,10.73,10.66,10.68,813300.0,8.6455,8.6535,8.5971,8.6132,813300.0
2011-09-12 14:30:00,10.68,10.78,10.67,10.73,1733600.0,8.6132,8.6938,8.6051,8.6535,1733600.0
2011-09-12 15:00:00,10.73,10.77,10.69,10.77,1441400.0,8.6535,8.6858,8.6213,8.6858,1441400.0
2011-09-12 15:30:00,10.77,10.87,10.76,10.86,3574400.0,8.6858,8.7664,8.6777,8.7584,3574400.0
2011-09-13 09:30:00,10.93,11.04,10.9,11.03,2638800.0,8.8148,8.9035,8.7906,8.8955,2638800.0
2011-09-13 10:00:00,11.03,11.07,10.99,11.04,1640600.0,8.8955,8.9277,8.8632,8.9035,1640600.0
2011-09-13 10:30:00,11.04,11.07,10.97,11.04,2017800.0,8.9035,8.9277,8.8471,8.9035,2017800.0
2011-09-13 11:00:00,11.03,11.06,10.96,10.98,1022600.0,8.8955,8.9197,8.839,8.8551,1022600.0
2011-09-13 11:30:00,10.98,11.03,10.97,11.03,1423700.0,8.8551,8.8955,8.8471,8.8955,1423700.0
2011-09-13 12:00:00,11.02,11.04,10.98,11.03,1111900.0,8.8874,8.9035,8.8551,8.8955,1111900.0
2011-09-13 12:30:00,11.02,11.04,10.99,11.01,1274400.0,8.8874,8.9035,8.8632,8.8793,1274400.0
2011-09-13 13:00:00,11.01,11.04,10.99,11.01,975900.0,8.8793,8.9035,8.8632,8.8793,975900.0
2011-09-13 13:30:00,11.02,11.05,10.98,11.02,1138900.0,8.8874,8.9116,8.8551,8.8874,1138900.0
2011-09-13 14:00:00,11.02,11.04,11.0,11.04,804300.0,8.8874,8.9035,8.8713,8.9035,804300.0
2011-09-13 14:30:00,11.04,11.04,10.97,11.0,2035300.0,8.9035,8.9035,8.8471,8.8713,2035300.0
2011-09-13 15:00:00,11.01,11.02,10.95,11.01,1168200.0,8.8793,8.8874,8.831,8.8793,1168200.0
2011-09-13 15:30:00,11.02,11.05,10.99,11.02,2854100.0,8.8874,8.9116,8.8632,8.8874,2854100.0
2011-09-14 09:30:00,11.08,11.15,11.02,11.08,1965700.0,8.9358,8.9922,8.8874,8.9358,1965700.0
2011-09-14 10:00:00,11.08,11.14,11.01,11.08,2602300.0,8.9358,8.9842,8.8793,8.9358,2602300.0
2011-09-14 10:30:00,11.07,11.12,11.03,11.12,1948100.0,8.9277,8.9681,8.8955,8.9681,1948100.0
2011-09-14 11:00:00,11.11,11.16,11.08,11.16,1496600.0,8.96,9.0003,8.9358,9.0003,1496600.0
2011-09-14 11:30:00,11.15,11.17,11.1,11.15,950400.0,8.9922,9.0084,8.9519,8.9922,950400.0
2011-09-14 12:00:00,11.17,11.2,11.16,11.18,1077400.0,9.0084,9.0326,9.0003,9.0164,1077400.0
2011-09-14 12:30:00,11.18,11.25,11.18,11.2,2635300.0,9.0164,9.0729,9.0164,9.0326,2635300.0
2011-09-14 13:00:00,11.2,11.24,11.19,11.23,750500.0,9.0326,9.0648,9.0245,9.0568,750500.0
2011-09-14 13:30:00,11.24,11.3,11.23,11.28,1373700.0,9.0648,9.1132,9.0568,9.0971,1373700.0
2011-09-14 14:00:00,11.28,11.33,11.28,11.3,1956300.0,9.0971,9.1374,9.0971,9.1132,1956300.0
2011-09-14 14:30:00,11.3,11.31,11.27,11.31,943700.0,9.1132,9.1213,9.089,9.1213,943700.0
2011-09-14 15:00:00,11.31,11.38,11.3,11.36,1255100.0,9.1213,9.1777,9.1132,9.1616,1255100.0
2011-09-14 15:30:00,11.36,11.38,11.24,11.26,3926600.0,9.1616,9.1777,9.0648,9.081,3926600.0
2011-09-15 09:30:00,11.62,11.64,11.46,11.59,3773000.0,9.3713,9.3874,9.2423,9.3471,3773000.0
2011-09-15 10:00:00,11.59,11.71,11.56,11.57,2716500.0,9.3471,9.4439,9.3229,9.331,2716500.0
2011-09-15 10:30:00,11.58,11.65,11.54,11.56,1415800.0,9.339,9.3955,9.3068,9.3229,1415800.0
2011-09-15 11:00:00,11.57,11.62,11.54,11.58,992000.0,9.331,9.3713,9.3068,9.339,992000.0
2011-09-15 11:30:00,11.58,11.61,11.52,11.55,1414100.0,9.339,9.3632,9.2906,9.3148,1414100.0
2011-09-15 12:00:00,11.55,11.58,11.53,11.54,793100.0,9.3148,9.339,9.2987,9.3068,793100.0
2011-09-15 12:30:00,11.54,11.62,11.54,11.61,746800.0,9.3068,9.3713,9.3068,9.3632,746800.0
2011-09-15 13:00:00,11.61,11.65,11.6,11.61,649500.0,9.3632,9.3955,9.3552,9.3632,649500.0
2011-09-15 13:30:00,11.6,11.69,11.58,11.68,1460400.0,9.3552,9.4277,9.339,9.4197,1460400.0
2011-09-15 14:00:00,11.68,11.7,11.65,11.67,1082000.0,9.4197,9.4358,9.3955,9.4116,1082000.0
2011-09-15 14:30:00,11.67,11.67,11.64,11.67,674200.0,9.4116,9.4116,9.3874,9.4116,674200.0
2011-09-15 15:00:00,11.67,11.68,11.6,11.61,1236700.0,9.4116,9.4197,9.3552,9.3632,1236700.0
2011-09-15 15:30:00,11.6,11.67,11.59,11.67,2442800.0,9.3552,9.4116,9.3471,9.4116,2442800.0
2011-09-16 09:30:00,11.66,11.76,11.56,11.71,4504000.0,9.4036,9.4842,9.3229,9.4439,4504000.0
2011-09-16 10:00:00,11.71,11.79,11.68,11.69,1166300.0,9.4439,9.5084,9.4197,9.4277,1166300.0
2011-09-16 10:30:00,11.68,11.7,11.57,11.61,1169900.0,9.4197,9.4358,9.331,9.3632,1169900.0
2011-09-16 11:00:00,11.62,11.65,11.56,11.6,792000.0,9.3713,9.3955,9.3229,9.3552,792000.0
2011-09-16 11:30:00,11.6,11.68,11.57,11.66,1032200.0,9.3552,9.4197,9.331,9.4036,1032200.0
2011-09-16 12:00:00,11.66,11.67,11.62,11.63,397200.0,9.4036,9.4116,9.3713,9.3794,397200.0
2011-09-16 12:30:00,11.63,11.65,11.61,11.64,377900.0,9.3794,9.3955,9.3632,9.3874,377900.0
2011-09-16 13:00:00,11.63,11.64,11.58,11.61,447500.0,9.3794,9.3874,9.339,9.3632,447500.0
2011-09-16 13:30:00,11.6,11.61,11.54,11.55,1546700.0,9.3552,9.3632,9.3068,9.3148,1546700.0
2011-09-16 14:00:00,11.55,11.58,11.54,11.55,451300.0,9.3148,9.339,9.3068,9.3148,451300.0
2011-09-16 14:30:00,11.56,11.59,11.55,11.59,465300.0,9.3229,9.3471,9.3148,9.3471,465300.0
2011-09-16 15:00:00,11.59,11.6,11.5,11.5,941800.0,9.3471,9.3552,9.2745,9.2745,941800.0
2011-09-16 15:30:00,11.51,11.57,11.5,11.57,2045700.0,9.2826,9.331,9.2745,9.331,2045700.0
2011-09-19 09:30:00,11.19,11.28,11.15,11.17,1751700.0,9.0245,9.0971,8.9922,9.0084,1751700.0
2011-09-19 10:00:00,11.17,11.22,11.1,11.12,1432500.0,9.0084,9.0487,8.9519,8.9681,1432500.0
2011-09-19 10:30:00,11.12,11.15,11.1,11.12,788700.0,8.9681,8.9922,8.9519,8.9681,788700.0
2011-09-19 11:00:00,11.13,11.25,11.12,11.2,1097000.0,8.9761,9.0729,8.9681,9.0326,1097000.0
2011-09-19 11:30:00,11.2,11.28,11.16,11.21,712500.0,9.0326,9.0971,9.0003,9.0406,712500.0
2011-09-19 12:00:00,11.21,11.23,11.16,11.17,333800.0,9.0406,9.0568,9.0003,9.0084,333800.0
2011-09-19 12:30:00,11.17,11.17,11.1,11.13,565400.0,9.0084,9.0084,8.9519,8.9761,565400.0
2011-09-19 13:00:00,11.13,11.17,11.1,11.16,788800.0,8.9761,9.0084,8.9519,9.0003,788800.0
2011-09-19 13:30:00,11.16,11.16,11.12,11.15,246600.0,9.0003,9.0003,8.9681,8.9922,246600.0
2011-09-19 14:00:00,11.16,11.22,11.13,11.18,616100.0,9.0003,9.0487,8.9761,9.0164,616100.0
2011-09-19 14:30:00,11.18,11.21,11.15,11.15,462500.0,9.0164,9.0406,8.9922,8.9922,462500.0
2011-09-19 15:00:00,11.16,11.29,11.14,11.29,1230600.0,9.0003,9.1052,8.9842,9.1052,1230600.0
2011-09-19 15:30:00,11.29,11.3,11.22,11.22,2252100.0,9.1052,9.1132,9.0487,9.0487,2252100.0
2011-09-20 09:30:00,11.25,11.29,11.19,11.28,1152400.0,9.0729,9.1052,9.0245,9.0971,1152400.0
2011-09-20 10:00:00,11.28,11.35,11.23,11.33,953800.0,9.0971,9.1535,9.0568,9.1374,953800.0
2011-09-20 10:30:00,11.33,11.33,11.28,11.33,605700.0,9.1374,9.1374,9.0971,9.1374,605700.0
2011-09-20 11:00:00,11.33,11.38,11.33,11.33,674600.0,9.1374,9.1777,9.1374,9.1374,674600.0
2011-09-20 11:30:00,11.34,11.47,11.33,11.45,1043400.0,9.1455,9.2503,9.1374,9.2342,1043400.0
2011-09-20 12:00:00,11.44,11.45,11.39,11.41,321600.0,9.2261,9.2342,9.1858,9.2019,321600.0
2011-09-20 12:30:00,11.4,11.41,11.35,11.38,527900.0,9.1939,9.2019,9.1535,9.1777,527900.0
2011-09-20 13:00:00,11.39,11.42,11.37,11.39,452000.0,9.1858,9.21,9.1697,9.1858,452000.0
2011-09-20 13:30:00,11.4,11.4,11.3,11.3,812600.0,9.1939,9.1939,9.1132,9.1132,812600.0
2011-09-20 14:00:00,11.3,11.34,11.29,11.3,964200.0,9.1132,9.1455,9.1052,9.1132,964200.0
2011-09-20 14:30:00,11.3,11.31,11.23,11.25,864800.0,9.1132,9.1213,9.0568,9.0729,864800.0
2011-09-20 15:00:00,11.25,11.26,11.1,11.11,1543400.0,9.0729,9.081,8.9519,8.96,1543400.0
2011-09-20 15:30:00,11.11,11.16,11.1,11.13,2186500.0,8.96,9.0003,8.9519,8.9761,2186500.0
2011-09-21 09:30:00,11.15,11.25,11.07,11.13,1568200.0,8.9922,9.0729,8.9277,8.9761,1568200.0
2011-09-21 10:00:00,11.13,11.16,11.05,11.07,1073500.0,8.9761,9.0003,8.9116,8.9277,1073500.0
2011-09-21 10:30:00,11.07,11.1,11.0,11.03,1268200.0,8.9277,8.9519,8.8713,8.8955,1268200.0
2011-09-21 11:00:00,11.03,11.13,11.02,11.09,496500.0,8.8955,8.9761,8.8874,8.9439,496500.0
2011-09-21 11:30:00,11.09,11.11,11.04,11.04,790200.0,8.9439,8.96,8.9035,8.9035,790200.0
2011-09-21 12:00:00,11.04,11.11,11.04,11.06,777100.0,8.9035,8.96,8.9035,8.9197,777100.0
2011-09-21 12:30:00,11.06,11.16,11.06,11.09,598200.0,8.9197,9.0003,8.9197,8.9439,598200.0
2011-09-21 13:00:00,11.09,11.14,11.08,11.13,750200.0,8.9439,8.9842,8.9358,8.9761,750200.0
2011-09-21 13:30:00,11.13,11.15,11.11,11.13,600400.0,8.9761,8.9922,8.96,8.9761,600400.0
2011-09-21 14:00:00,11.13,11.22,11.06,11.15,1913900.0,8.9761,9.0487,8.9197,8.9922,1913900.0
2011-09-21 14:30:00,11.16,11.17,11.01,11.07,1248200.0,9.0003,9.0084,8.8793,8.9277,1248200.0
2011-09-21 15:00:00,11.06,11.15,11.04,11.07,1345700.0,8.9197,8.9922,8.9035,8.9277,1345700.0
2011-09-21 15:30:00,11.06,11.07,10.85,10.85,3913600.0,8.9197,8.9277,8.7503,8.7503,3913600.0
2011-09-22 09:30:00,10.62,10.67,10.44,10.47,2678300.0,8.5648,8.6051,8.4196,8.4438,2678300.0
2011-09-22 10:00:00,10.47,10.65,10.46,10.52,1718200.0,8.4438,8.589,8.4358,8.4842,1718200.0
2011-09-22 10:30:00,10.52,10.57,10.43,10.44,1927600.0,8.4842,8.5245,8.4116,8.4196,1927600.0
2011-09-22 11:00:00,10.44,10.47,10.35,10.37,1744700.0,8.4196,8.4438,8.3471,8.3632,1744700.0
2011-09-22 11:30:00,10.38,10.44,10.34,10.35,1206000.0,8.3713,8.4196,8.339,8.3471,1206000.0
2011-09-22 12:00:00,10.34,10.36,10.27,10.3,1170300.0,8.339,8.3551,8.2825,8.3067,1170300.0
2011-09-22 12:30:00,10.3,10.42,10.29,10.41,1257000.0,8.3067,8.4035,8.2987,8.3955,1257000.0
2011-09-22 13:00:00,10.41,10.42,10.35,10.39,1027800.0,8.3955,8.4035,8.3471,8.3793,1027800.0
2011-09-22 13:30:00,10.38,10.42,10.3,10.3,1273100.0,8.3713,8.4035,8.3067,8.3067,1273100.0
2011-09-22 14:00:00,10.3,10.42,10.25,10.38,2063400.0,8.3067,8.4035,8.2664,8.3713,2063400.0
2011-09-22 14:30:00,10.38,10.41,10.29,10.29,1596700.0,8.3713,8.3955,8.2987,8.2987,1596700.0
2011-09-22 15:00:00,10.29,10.32,10.21,10.28,1309800.0,8.2987,8.3229,8.2342,8.2906,1309800.0
2011-09-22 15:30:00,10.27,10.44,10.26,10.36,4453000.0,8.2825,8.4196,8.2745,8.3551,4453000.0
2011-09-23 09:30:00,10.26,10.58,10.19,10.52,2075700.0,8.2745,8.5326,8.218,8.4842,2075700.0
2011-09-23 10:00:00,10.53,10.58,10.44,10.51,1343600.0,8.4922,8.5326,8.4196,8.4761,1343600.0
2011-09-23 10:30:00,10.52,10.67,10.51,10.64,1278200.0,8.4842,8.6051,8.4761,8.5809,1278200.0
2011-09-23 11:00:00,10.63,10.78,10.63,10.75,1386000.0,8.5729,8.6938,8.5729,8.6697,1386000.0
2011-09-23 11:30:00,10.75,10.76,10.63,10.67,1001300.0,8.6697,8.6777,8.5729,8.6051,1001300.0
2011-09-23 12:00:00,10.68,10.68,10.59,10.61,833200.0,8.6132,8.6132,8.5406,8.5567,833200.0
2011-09-23 12:30:00,10.61,10.65,10.54,10.57,1083700.0,8.5567,8.589,8.5003,8.5245,1083700.0
2011-09-23 13:00:00,10.58,10.62,10.53,10.56,794100.0,8.5326,8.5648,8.4922,8.5164,794100.0
2011-09-23 13:30:00,10.55,10.67,10.55,10.66,857100.0,8.5084,8.6051,8.5084,8.5971,857100.0
2011-09-23 14:00:00,10.67,10.7,10.56,10.57,878200.0,8.6051,8.6293,8.5164,8.5245,878200.0
2011-09-23 14:30:00,10.57,10.63,10.52,10.52,946300.0,8.5245,8.5729,8.4842,8.4842,946300.0
2011-09-23 15:00:00,10.53,10.62,10.52,10.61,891400.0,8.4922,8.5648,8.4842,8.5567,891400.0
2011-09-23 15:30:00,10.62,10.62,10.54,10.58,1924800.0,8.5648,8.5648,8.5003,8.5326,1924800.0
2011-09-26 09:30:00,10.65,10.68,10.44,10.44,1491800.0,8.589,8.6132,8.4196,8.4196,1491800.0
2011-09-26 10:00:00,10.44,10.49,10.31,10.4,1721300.0,8.4196,8.46,8.3148,8.3874,1721300.0
2011-09-26 10:30:00,10.41,10.45,10.28,10.43,1616600.0,8.3955,8.4277,8.2906,8.4116,1616600.0
2011-09-26 11:00:00,10.43,10.47,10.38,10.45,1041900.0,8.4116,8.4438,8.3713,8.4277,1041900.0
2011-09-26 11:30:00,10.45,10.49,10.41,10.47,965200.0,8.4277,8.46,8.3955,8.4438,965200.0
2011-09-26 12:00:00,10.46,10.47,10.37,10.38,912500.0,8.4358,8.4438,8.3632,8.3713,912500.0
2011-09-26 12:30:00,10.37,10.41,10.3,10.3,1033900.0,8.3632,8.3955,8.3067,8.3067,1033900.0
2011-09-26 13:00:00,10.31,10.32,10.23,10.26,1333400.0,8.3148,8.3229,8.2503,8.2745,1333400.0
2011-09-26 13:30:00,10.26,10.28,10.2,10.26,1339500.0,8.2745,8.2906,8.2261,8.2745,1339500.0
2011-09-26 14:00:00,10.26,10.34,10.25,10.29,1339400.0,8.2745,8.339,8.2664,8.2987,1339400.0
2011-09-26 14:30:00,10.29,10.31,10.25,10.28,1724000.0,8.2987,8.3148,8.2664,8.2906,1724000.0
2011-09-26 15:00:00,10.27,10.31,10.27,10.3,2338300.0,8.2825,8.3148,8.2825,8.3067,2338300.0
2011-09-26 15:30:00,10.3,10.41,10.29,10.39,6261400.0,8.3067,8.3955,8.2987,8.3793,6261400.0
2011-09-27 09:30:00,10.58,10.71,10.5,10.67,2641100.0,8.5326,8.6374,8.468,8.6051,2641100.0
2011-09-27 10:00:00,10.66,10.81,10.65,10.79,2810300.0,8.5971,8.718,8.589,8.7019,2810300.0
2011-09-27 10:30:00,10.79,10.92,10.78,10.9,1890700.0,8.7019,8.8068,8.6938,8.7906,1890700.0
2011-09-27 11:00:00,10.9,10.94,10.87,10.9,1749200.0,8.7906,8.8229,8.7664,8.7906,1749200.0
2011-09-27 11:30:00,10.9,10.93,10.87,10.89,840200.0,8.7906,8.8148,8.7664,8.7826,840200.0
2011-09-27 12:00:00,10.9,11.0,10.89,10.98,817900.0,8.7906,8.8713,8.7826,8.8551,817900.0
2011-09-27 12:30:00,10.99,11.02,10.96,11.0,1212100.0,8.8632,8.8874,8.839,8.8713,1212100.0
2011-09-27 13:00:00,11.0,11.02,10.98,11.01,884300.0,8.8713,8.8874,8.8551,8.8793,884300.0
2011-09-27 13:30:00,11.01,11.06,10.99,11.06,648300.0,8.8793,8.9197,8.8632,8.9197,648300.0
2011-09-27 14:00:00,11.05,11.11,11.05,11.07,900300.0,8.9116,8.96,8.9116,8.9277,900300.0
2011-09-27 14:30:00,11.07,11.09,10.98,10.99,1543900.0,8.9277,8.9439,8.8551,8.8632,1543900.0
2011-09-27 15:00:00,10.99,10.99,10.8,10.83,2532700.0,8.8632,8.8632,8.71,8.7342,2532700.0
2011-09-27 15:30:00,10.84,10.86,10.75,10.79,4902000.0,8.7422,8.7584,8.6697,8.7019,4902000.0
2011-09-28 09:30:00,10.87,10.93,10.77,10.86,1329300.0,8.7664,8.8148,8.6858,8.7584,1329300.0
2011-09-28 10:00:00,10.86,10.86,10.74,10.76,1476800.0,8.7584,8.7584,8.6616,8.6777,1476800.0
2011-09-28 10:30:00,10.75,10.82,10.73,10.79,1768000.0,8.6697,8.7261,8.6535,8.7019,1768000.0
2011-09-28 11:00:00,10.79,10.83,10.74,10.75,842800.0,8.7019,8.7342,8.6616,8.6697,842800.0
2011-09-28 11:30:00,10.76,10.82,10.73,10.8,886800.0,8.6777,8.7261,8.6535,8.71,886800.0
2011-09-28 12:00:00,10.8,10.82,10.72,10.77,808000.0,8.71,8.7261,8.6455,8.6858,808000.0
2011-09-28 12:30:00,10.77,10.8,10.73,10.78,885200.0,8.6858,8.71,8.6535,8.6938,885200.0
2011-09-28 13:00:00,10.78,10.78,10.72,10.73,879100.0,8.6938,8.6938,8.6455,8.6535,879100.0
2011-09-28 13:30:00,10.73,10.74,10.69,10.7,1252100.0,8.6535,8.6616,8.6213,8.6293,1252100.0
2011-09-28 14:00:00,10.7,10.75,10.65,10.68,1483300.0,8.6293,8.6697,8.589,8.6132,1483300.0
2011-09-28 14:30:00,10.68,10.73,10.67,10.71,1139000.0,8.6132,8.6535,8.6051,8.6374,1139000.0
2011-09-28 15:00:00,10.71,10.76,10.67,10.68,1105000.0,8.6374,8.6777,8.6051,8.6132,1105000.0
2011-09-28 15:30:00,10.68,10.68,10.55,10.6,3626700.0,8.6132,8.6132,8.5084,8.5487,3626700.0
2011-09-29 09:30:00,10.78,10.81,10.68,10.71,1739900.0,8.6938,8.718,8.6132,8.6374,1739900.0
2011-09-29 10:00:00,10.71,10.75,10.67,10.67,1696800.0,8.6374,8.6697,8.6051,8.6051,1696800.0
2011-09-29 10:30:00,10.67,10.7,10.59,10.62,2053600.0,8.6051,8.6293,8.5406,8.5648,2053600.0
2011-09-29 11:00:00,10.63,10.7,10.62,10.69,1255400.0,8.5729,8.6293,8.5648,8.6213,1255400.0
2011-09-29 11:30:00,10.69,10.73,10.66,10.69,662000.0,8.6213,8.6535,8.5971,8.6213,662000.0
2011-09-29 12:00:00,10.69,10.73,10.66,10.7,929600.0,8.6213,8.6535,8.5971,8.6293,929600.0
2011-09-29 12:30:00,10.7,10.7,10.61,10.62,1129300.0,8.6293,8.6293,8.5567,8.5648,1129300.0
2011-09-29 13:00:00,10.62,10.68,10.62,10.65,1380500.0,8.5648,8.6132,8.5648,8.589,1380500.0
2011-09-29 13:30:00,10.65,10.66,10.54,10.56,1964300.0,8.589,8.5971,8.5003,8.5164,1964300.0
2011-09-29 14:00:00,10.57,10.57,10.44,10.5,2195700.0,8.5245,8.5245,8.4196,8.468,2195700.0
2011-09-29 14:30:00,10.5,10.53,10.4,10.45,2239300.0,8.468,8.4922,8.3874,8.4277,2239300.0
2011-09-29 15:00:00,10.45,10.51,10.43,10.47,2654700.0,8.4277,8.4761,8.4116,8.4438,2654700.0
2011-09-29 15:30:00,10.47,10.63,10.47,10.62,4130200.0,8.4438,8.5729,8.4438,8.5648,4130200.0
2011-09-30 09:30:00,10.54,10.61,10.45,10.48,1722000.0,8.5003,8.5567,8.4277,8.4519,1722000.0
2011-09-30 10:00:00,10.48,10.66,10.47,10.59,1307600.0,8.4519,8.5971,8.4438,8.5406,1307600.0
2011-09-30 10:30:00,10.59,10.6,10.47,10.47,1709400.0,8.5406,8.5487,8.4438,8.4438,1709400.0
2011-09-30 11:00:00,10.47,10.61,10.47,10.58,1933100.0,8.4438,8.5567,8.4438,8.5326,1933100.0
2011-09-30 11:30:00,10.59,10.66,10.56,10.58,694900.0,8.5406,8.5971,8.5164,8.5326,694900.0
2011-09-30 12:00:00,10.58,10.59,10.51,10.52,409400.0,8.5326,8.5406,8.4761,8.4842,409400.0
2011-09-30 12:30:00,10.52,10.53,10.48,10.5,903700.0,8.4842,8.4922,8.4519,8.468,903700.0
2011-09-30 13:00:00,10.49,10.54,10.45,10.51,617300.0,8.46,8.5003,8.4277,8.4761,617300.0
2011-09-30 13:30:00,10.51,10.55,10.49,10.5,366500.0,8.4761,8.5084,8.46,8.468,366500.0
2011-09-30 14:00:00,10.49,10.51,10.41,10.45,1178700.0,8.46,8.4761,8.3955,8.4277,1178700.0
2011-09-30 14:30:00,10.44,10.49,10.41,10.46,868200.0,8.4196,8.46,8.3955,8.4358,868200.0
2011-09-30 15:00:00,10.46,10.5,10.42,10.42,985400.0,8.4358,8.468,8.4035,8.4035,985400.0
2011-09-30 15:30:00,10.42,10.47,10.35,10.35,2957300.0,8.4035,8.4438,8.3471,8.3471,2957300.0
2011-10-03 09:30:00,10.25,10.36,10.22,10.27,1347600.0,8.2664,8.3551,8.2422,8.2825,1347600.0
2011-10-03 10:00:00,10.27,10.42,10.27,10.36,1894700.0,8.2825,8.4035,8.2825,8.3551,1894700.0
2011-10-03 10:30:00,10.37,10.37,10.2,10.2,1554600.0,8.3632,8.3632,8.2261,8.2261,1554600.0
2011-10-03 11:00:00,10.2,10.23,10.14,10.19,2342500.0,8.2261,8.2503,8.1777,8.218,2342500.0
2011-10-03 11:30:00,10.18,10.22,10.12,10.16,1056100.0,8.21,8.2422,8.1616,8.1938,1056100.0
2011-10-03 12:00:00,10.16,10.17,10.13,10.15,880100.0,8.1938,8.2019,8.1696,8.1858,880100.0
2011-10-03 12:30:00,10.15,10.16,10.01,10.03,1326000.0,8.1858,8.1938,8.0729,8.089,1326000.0
2011-10-03 13:00:00,10.03,10.03,9.97,10.02,1358100.0,8.089,8.089,8.0406,8.0809,1358100.0
2011-10-03 13:30:00,10.02,10.03,9.96,10.0,1675400.0,8.0809,8.089,8.0325,8.0648,1675400.0
2011-10-03 14:00:00,10.01,10.02,9.97,9.99,1634800.0,8.0729,8.0809,8.0406,8.0567,1634800.0
2011-10-03 14:30:00,9.99,10.01,9.9,9.93,1570900.0,8.0567,8.0729,7.9841,8.0083,1570900.0
2011-10-03 15:00:00,9.93,9.98,9.9,9.91,1647900.0,8.0083,8.0487,7.9841,7.9922,1647900.0
2011-10-03 15:30:00,9.91,9.99,9.85,9.85,4340200.0,7.9922,8.0567,7.9438,7.9438,4340200.0
2011-10-04 09:30:00,9.7,9.9,9.7,9.83,2138100.0,7.8229,7.9841,7.8229,7.9277,2138100.0
2011-10-04 10:00:00,9.83,9.98,9.77,9.91,2230300.0,7.9277,8.0487,7.8793,7.9922,2230300.0
2011-10-04 10:30:00,9.92,10.12,9.89,10.11,2790100.0,8.0003,8.1616,7.9761,8.1535,2790100.0
2011-10-04 11:00:00,10.11,10.2,10.06,10.07,1517900.0,8.1535,8.2261,8.1132,8.1212,1517900.0
2011-10-04 11:30:00,10.07,10.13,10.01,10.12,1226900.0,8.1212,8.1696,8.0729,8.1616,1226900.0
2011-10-04 12:00:00,10.12,10.2,10.1,10.1,1384000.0,8.1616,8.2261,8.1454,8.1454,1384000.0
2011-10-04 12:30:00,10.11,10.15,10.04,10.05,766800.0,8.1535,8.1858,8.0971,8.1051,766800.0
2011-10-04 13:00:00,10.05,10.08,10.01,10.05,1123600.0,8.1051,8.1293,8.0729,8.1051,1123600.0
2011-10-04 13:30:00,10.05,10.07,9.91,9.91,1012700.0,8.1051,8.1212,7.9922,7.9922,1012700.0
2011-10-04 14:00:00,9.91,9.97,9.82,9.89,1282500.0,7.9922,8.0406,7.9196,7.9761,1282500.0
2011-10-04 14:30:00,9.89,9.95,9.81,9.82,1105600.0,7.9761,8.0245,7.9116,7.9196,1105600.0
2011-10-04 15:00:00,9.82,9.98,9.78,9.96,1334700.0,7.9196,8.0487,7.8874,8.0325,1334700.0
2011-10-04 15:30:00,9.96,10.27,9.95,10.26,3944600.0,8.0325,8.2825,8.0245,8.2745,3944600.0
2011-10-05 09:30:00,10.26,10.26,10.08,10.21,1748600.0,8.2745,8.2745,8.1293,8.2342,1748600.0
2011-10-05 10:00:00,10.21,10.36,10.2,10.27,1944500.0,8.2342,8.3551,8.2261,8.2825,1944500.0
2011-10-05 10:30:00,10.27,10.49,10.26,10.47,1433800.0,8.2825,8.46,8.2745,8.4438,1433800.0
2011-10-05 11:00:00,10.48,10.48,10.39,10.43,903700.0,8.4519,8.4519,8.3793,8.4116,903700.0
2011-10-05 11:30:00,10.43,10.49,10.42,10.46,761400.0,8.4116,8.46,8.4035,8.4358,761400.0
2011-10-05 12:00:00,10.46,10.48,10.34,10.35,709800.0,8.4358,8.4519,8.339,8.3471,709800.0
2011-10-05 12:30:00,10.35,10.39,10.31,10.38,748300.0,8.3471,8.3793,8.3148,8.3713,748300.0
2011-10-05 13:00:00,10.38,10.45,10.37,10.44,731400.0,8.3713,8.4277,8.3632,8.4196,731400.0
2011-10-05 13:30:00,10.44,10.55,10.41,10.51,880800.0,8.4196,8.5084,8.3955,8.4761,880800.0
2011-10-05 14:00:00,10.52,10.55,10.47,10.52,752000.0,8.4842,8.5084,8.4438,8.4842,752000.0
2011-10-05 14:30:00,10.53,10.55,10.45,10.54,949700.0,8.4922,8.5084,8.4277,8.5003,949700.0
2011-10-05 15:00:00,10.54,10.57,10.49,10.52,1355900.0,8.5003,8.5245,8.46,8.4842,1355900.0
2011-10-05 15:30:00,10.52,10.6,10.52,10.59,2790100.0,8.4842,8.5487,8.4842,8.5406,2790100.0
2011-10-06 09:30:00,10.62,10.69,10.45,10.53,2273000.0,8.5648,8.6213,8.4277,8.4922,2273000.0
2011-10-06 10:00:00,10.53,10.71,10.5,10.67,1226900.0,8.4922,8.6374,8.468,8.6051,1226900.0
2011-10-06 10:30:00,10.67,10.74,10.61,10.62,1181800.0,8.6051,8.6616,8.5567,8.5648,1181800.0
2011-10-06 11:00:00,10.62,10.75,10.58,10.75,1508400.0,8.5648,8.6697,8.5326,8.6697,1508400.0
2011-10-06 11:30:00,10.74,10.82,10.74,10.79,899600.0,8.6616,8.7261,8.6616,8.7019,899600.0
2011-10-06 12:00:00,10.79,10.8,10.72,10.72,871000.0,8.7019,8.71,8.6455,8.6455,871000.0
2011-10-06 12:30:00,10.72,10.74,10.66,10.67,1342600.0,8.6455,8.6616,8.5971,8.6051,1342600.0
2011-10-06 13:00:00,10.67,10.72,10.63,10.65,1200800.0,8.6051,8.6455,8.5729,8.589,1200800.0
2011-10-06 13:30:00,10.64,10.67,10.59,10.67,899500.0,8.5809,8.6051,8.5406,8.6051,899500.0
2011-10-06 14:00:00,10.66,10.71,10.64,10.71,806900.0,8.5971,8.6374,8.5809,8.6374,806900.0
2011-10-06 14:30:00,10.71,10.76,10.67,10.75,1324400.0,8.6374,8.6777,8.6051,8.6697,1324400.0
2011-10-06 15:00:00,10.76,10.76,10.65,10.65,1362100.0,8.6777,8.6777,8.589,8.589,1362100.0
2011-10-06 15:30:00,10.65,10.76,10.64,10.75,2498400.0,8.589,8.6777,8.5809,8.6697,2498400.0
2011-10-07 09:30:00,10.86,10.86,10.71,10.8,1507000.0,8.7584,8.7584,8.6374,8.71,1507000.0
2011-10-07 10:00:00,10.8,10.93,10.78,10.91,1018700.0,8.71,8.8148,8.6938,8.7987,1018700.0
2011-10-07 10:30:00,10.92,10.95,10.87,10.87,1234500.0,8.8068,8.831,8.7664,8.7664,1234500.0
2011-10-07 11:00:00,10.88,10.88,10.68,10.75,1355400.0,8.7745,8.7745,8.6132,8.6697,1355400.0
2011-10-07 11:30:00,10.74,10.8,10.73,10.78,979800.0,8.6616,8.71,8.6535,8.6938,979800.0
2011-10-07 12:00:00,10.79,10.8,10.62,10.68,2144400.0,8.7019,8.71,8.5648,8.6132,2144400.0
2011-10-07 12:30:00,10.68,10.68,10.6,10.63,1201000.0,8.6132,8.6132,8.5487,8.5729,1201000.0
2011-10-07 13:00:00,10.62,10.69,10.62,10.66,672200.0,8.5648,8.6213,8.5648,8.5971,672200.0
2011-10-07 13:30:00,10.66,10.72,10.61,10.71,423700.0,8.5971,8.6455,8.5567,8.6374,423700.0
2011-10-07 14:00:00,10.71,10.73,10.66,10.67,616500.0,8.6374,8.6535,8.5971,8.6051,616500.0
2011-10-07 14:30:00,10.67,10.76,10.67,10.73,776200.0,8.6051,8.6777,8.6051,8.6535,776200.0
2011-10-07 15:00:00,10.73,10.85,10.71,10.84,1087300.0,8.6535,8.7503,8.6374,8.7422,1087300.0
2011-10-07 15:30:00,10.84,10.85,10.68,10.71,2414500.0,8.7422,8.7503,8.6132,8.6374,2414500.0
2011-10-10 09:30:00,10.91,11.05,10.84,11.04,1366400.0,8.7987,8.9116,8.7422,8.9035,1366400.0
2011-10-10 10:00:00,11.04,11.11,11.03,11.04,830100.0,8.9035,8.96,8.8955,8.9035,830100.0
2011-10-10 10:30:00,11.04,11.08,11.03,11.04,1039500.0,8.9035,8.9358,8.8955,8.9035,1039500.0
2011-10-10 11:00:00,11.04,11.07,10.98,10.99,910300.0,8.9035,8.9277,8.8551,8.8632,910300.0
2011-10-10 11:30:00,10.99,11.03,10.98,11.0,397300.0,8.8632,8.8955,8.8551,8.8713,397300.0
2011-10-10 12:00:00,11.0,11.0,10.96,11.0,486200.0,8.8713,8.8713,8.839,8.8713,486200.0
2011-10-10 12:30:00,11.0,11.0,10.95,10.96,597500.0,8.8713,8.8713,8.831,8.839,597500.0
2011-10-10 13:00:00,10.96,11.02,10.94,10.99,664600.0,8.839,8.8874,8.8229,8.8632,664600.0
2011-10-10 13:30:00,10.99,11.02,10.96,10.97,697200.0,8.8632,8.8874,8.839,8.8471,697200.0
2011-10-10 14:00:00,10.97,11.0,10.94,10.98,648200.0,8.8471,8.8713,8.8229,8.8551,648200.0
2011-10-10 14:30:00,10.98,10.98,10.94,10.95,467800.0,8.8551,8.8551,8.8229,8.831,467800.0
2011-10-10 15:00:00,10.95,10.95,10.84,10.87,1297500.0,8.831,8.831,8.7422,8.7664,1297500.0
2011-10-10 15:30:00,10.87,11.01,10.84,11.01,2705100.0,8.7664,8.8793,8.7422,8.8793,2705100.0
2011-10-11 09:30:00,11.0,11.0,10.87,10.91,1360900.0,8.8713,8.8713,8.7664,8.7987,1360900.0
2011-10-11 10:00:00,10.91,10.97,10.87,10.95,1226800.0,8.7987,8.8471,8.7664,8.831,1226800.0
2011-10-11 10:30:00,10.95,11.03,10.94,11.03,813100.0,8.831,8.8955,8.8229,8.8955,813100.0
2011-10-11 11:00:00,11.02,11.08,10.99,10.99,665600.0,8.8874,8.9358,8.8632,8.8632,665600.0
2011-10-11 11:30:00,11.0,11.06,10.99,11.05,586300.0,8.8713,8.9197,8.8632,8.9116,586300.0
2011-10-11 12:00:00,11.06,11.07,11.04,11.05,390900.0,8.9197,8.9277,8.9035,8.9116,390900.0
2011-10-11 12:30:00,11.06,11.06,10.94,10.96,794100.0,8.9197,8.9197,8.8229,8.839,794100.0
2011-10-11 13:00:00,10.97,10.99,10.94,10.99,650200.0,8.8471,8.8632,8.8229,8.8632,650200.0
2011-10-11 13:30:00,10.98,11.01,10.94,11.0,707500.0,8.8551,8.8793,8.8229,8.8713,707500.0
2011-10-11 14:00:00,11.01,11.03,10.95,10.96,457000.0,8.8793,8.8955,8.831,8.839,457000.0
2011-10-11 14:30:00,10.97,10.99,10.93,10.98,425200.0,8.8471,8.8632,8.8148,8.8551,425200.0
2011-10-11 15:00:00,10.97,11.01,10.94,10.94,671400.0,8.8471,8.8793,8.8229,8.8229,671400.0
2011-10-11 15:30:00,10.94,11.0,10.94,10.98,2009800.0,8.8229,8.8713,8.8229,8.8551,2009800.0
2011-10-12 09:30:00,11.09,11.29,11.06,11.28,2286500.0,8.9439,9.1052,8.9197,9.0971,2286500.0
2011-10-12 10:00:00,11.28,11.35,11.24,11.34,1578000.0,9.0971,9.1535,9.0648,9.1455,1578000.0
2011-10-12 10:30:00,11.34,11.4,11.25,11.25,1401300.0,9.1455,9.1939,9.0729,9.0729,1401300.0
2011-10-12 11:00:00,11.25,11.29,11.22,11.27,738600.0,9.0729,9.1052,9.0487,9.089,738600.0
2011-10-12 11:30:00,11.27,11.35,11.26,11.27,877600.0,9.089,9.1535,9.081,9.089,877600.0
2011-10-12 12:00:00,11.27,11.34,11.27,11.33,529600.0,9.089,9.1455,9.089,9.1374,529600.0
2011-10-12 12:30:00,11.33,11.33,11.28,11.31,319300.0,9.1374,9.1374,9.0971,9.1213,319300.0
2011-10-12 13:00:00,11.31,11.37,11.3,11.31,570900.0,9.1213,9.1697,9.1132,9.1213,570900.0
2011-10-12 13:30:00,11.32,11.35,11.31,11.32,345400.0,9.1293,9.1535,9.1213,9.1293,345400.0
2011-10-12 14:00:00,11.32,11.4,11.31,11.38,759600.0,9.1293,9.1939,9.1213,9.1777,759600.0
2011-10-12 14:30:00,11.39,11.4,11.32,11.33,1152900.0,9.1858,9.1939,9.1293,9.1374,1152900.0
2011-10-12 15:00:00,11.33,11.37,11.3,11.35,1323700.0,9.1374,9.1697,9.1132,9.1535,1323700.0
2011-10-12 15:30:00,11.34,11.38,11.28,11.3,3429000.0,9.1455,9.1777,9.0971,9.1132,3429000.0
2011-10-13 09:30:00,11.26,11.39,11.21,11.34,1602200.0,9.081,9.1858,9.0406,9.1455,1602200.0
2011-10-13 10:00:00,11.34,11.45,11.32,11.44,1529000.0,9.1455,9.2342,9.1293,9.2261,1529000.0
2011-10-13 10:30:00,11.44,11.45,11.39,11.4,1512400.0,9.2261,9.2342,9.1858,9.1939,1512400.0
2011-10-13 11:00:00,11.4,11.46,11.35,11.39,1440600.0,9.1939,9.2423,9.1535,9.1858,1440600.0
2011-10-13 11:30:00,11.4,11.46,11.39,11.46,1177100.0,9.1939,9.2423,9.1858,9.2423,1177100.0
2011-10-13 12:00:00,11.45,11.5,11.45,11.48,1174400.0,9.2342,9.2745,9.2342,9.2584,1174400.0
2011-10-13 12:30:00,11.48,11.51,11.45,11.51,675100.0,9.2584,9.2826,9.2342,9.2826,675100.0
2011-10-13 13:00:00,11.51,11.58,11.47,11.57,1151000.0,9.2826,9.339,9.2503,9.331,1151000.0
2011-10-13 13:30:00,11.56,11.58,11.5,11.51,676900.0,9.3229,9.339,9.2745,9.2826,676900.0
2011-10-13 14:00:00,11.5,11.53,11.47,11.5,821100.0,9.2745,9.2987,9.2503,9.2745,821100.0
2011-10-13 14:30:00,11.5,11.57,11.49,11.57,1216100.0,9.2745,9.331,9.2665,9.331,1216100.0
2011-10-13 15:00:00,11.57,11.63,11.55,11.55,1114100.0,9.331,9.3794,9.3148,9.3148,1114100.0
2011-10-13 15:30:00,11.56,11.59,11.51,11.57,2305400.0,9.3229,9.3471,9.2826,9.331,2305400.0
2011-10-14 09:30:00,11.64,11.68,11.47,11.58,1826500.0,9.3874,9.4197,9.2503,9.339,1826500.0
2011-10-14 10:00:00,11.58,11.6,11.47,11.5,1028500.0,9.339,9.3552,9.2503,9.2745,1028500.0
2011-10-14 10:30:00,11.5,11.53,11.48,11.52,861100.0,9.2745,9.2987,9.2584,9.2906,861100.0
2011-10-14 11:00:00,11.51,11.51,11.36,11.4,1475200.0,9.2826,9.2826,9.1616,9.1939,1475200.0
2011-10-14 11:30:00,11.4,11.44,11.39,11.41,551600.0,9.1939,9.2261,9.1858,9.2019,551600.0
2011-10-14 12:00:00,11.41,11.41,11.37,11.39,353300.0,9.2019,9.2019,9.1697,9.1858,353300.0
2011-10-14 12:30:00,11.39,11.45,11.38,11.44,342000.0,9.1858,9.2342,9.1777,9.2261,342000.0
2011-10-14 13:00:00,11.45,11.48,11.44,11.45,310400.0,9.2342,9.2584,9.2261,9.2342,310400.0
2011-10-14 13:30:00,11.45,11.5,11.44,11.48,426500.0,9.2342,9.2745,9.2261,9.2584,426500.0
2011-10-14 14:00:00,11.49,11.51,11.48,11.49,186400.0,9.2665,9.2826,9.2584,9.2665,186400.0
2011-10-14 14:30:00,11.49,11.52,11.43,11.52,1300100.0,9.2665,9.2906,9.2181,9.2906,1300100.0
2011-10-14 15:00:00,11.52,11.52,11.49,11.51,797200.0,9.2906,9.2906,9.2665,9.2826,797200.0
2011-10-14 15:30:00,11.51,11.6,11.5,11.6,3006100.0,9.2826,9.3552,9.2745,9.3552,3006100.0
2011-10-17 09:30:00,11.57,11.57,11.43,11.44,1260300.0,9.331,9.331,9.2181,9.2261,1260300.0
2011-10-17 10:00:00,11.44,11.52,11.44,11.5,967600.0,9.2261,9.2906,9.2261,9.2745,967600.0
2011-10-17 10:30:00,11.5,11.51,11.45,11.46,1069500.0,9.2745,9.2826,9.2342,9.2423,1069500.0
2011-10-17 11:00:00,11.46,11.52,11.44,11.51,661300.0,9.2423,9.2906,9.2261,9.2826,661300.0
2011-10-17 11:30:00,11.51,11.52,11.47,11.49,840700.0,9.2826,9.2906,9.2503,9.2665,840700.0
2011-10-17 12:00:00,11.49,11.49,11.44,11.46,990700.0,9.2665,9.2665,9.2261,9.2423,990700.0
2011-10-17 12:30:00,11.46,11.48,11.41,11.42,1006200.0,9.2423,9.2584,9.2019,9.21,1006200.0
2011-10-17 13:00:00,11.41,11.46,11.39,11.44,1029500.0,9.2019,9.2423,9.1858,9.2261,1029500.0
2011-10-17 13:30:00,11.45,11.47,11.42,11.44,1328400.0,9.2342,9.2503,9.21,9.2261,1328400.0
2011-10-17 14:00:00,11.44,11.44,11.4,11.43,951700.0,9.2261,9.2261,9.1939,9.2181,951700.0
2011-10-17 14:30:00,11.43,11.45,11.38,11.39,1135600.0,9.2181,9.2342,9.1777,9.1858,1135600.0
2011-10-17 15:00:00,11.4,11.45,11.39,11.41,1662800.0,9.1939,9.2342,9.1858,9.2019,1662800.0
2011-10-17 15:30:00,11.41,11.42,11.33,11.39,2802200.0,9.2019,9.21,9.1374,9.1858,2802200.0
2011-10-18 09:30:00,11.57,11.57,11.27,11.29,1567000.0,9.331,9.331,9.089,9.1052,1567000.0
2011-10-18 10:00:00,11.3,11.46,11.27,11.46,957800.0,9.1132,9.2423,9.089,9.2423,957800.0
2011-10-18 10:30:00,11.46,11.55,11.45,11.53,1350400.0,9.2423,9.3148,9.2342,9.2987,1350400.0
2011-10-18 11:00:00,11.53,11.54,11.47,11.5,861400.0,9.2987,9.3068,9.2503,9.2745,861400.0
2011-10-18 11:30:00,11.5,11.63,11.49,11.62,1238500.0,9.2745,9.3794,9.2665,9.3713,1238500.0
2011-10-18 12:00:00,11.62,11.66,11.53,11.53,1335900.0,9.3713,9.4036,9.2987,9.2987,1335900.0
2011-10-18 12:30:00,11.54,11.59,11.52,11.54,484000.0,9.3068,9.3471,9.2906,9.3068,484000.0
2011-10-18 13:00:00,11.55,11.56,11.48,11.5,595200.0,9.3148,9.3229,9.2584,9.2745,595200.0
2011-10-18 13:30:00,11.51,11.53,11.44,11.49,882400.0,9.2826,9.2987,9.2261,9.2665,882400.0
2011-10-18 14:00:00,11.49,11.53,11.46,11.51,694400.0,9.2665,9.2987,9.2423,9.2826,694400.0
2011-10-18 14:30:00,11.51,11.53,11.44,11.46,878700.0,9.2826,9.2987,9.2261,9.2423,878700.0
2011-10-18 15:00:00,11.46,11.67,11.46,11.62,1625100.0,9.2423,9.4116,9.2423,9.3713,1625100.0
2011-10-18 15:30:00,11.62,11.7,11.59,11.66,3615700.0,9.3713,9.4358,9.3471,9.4036,3615700.0
2011-10-19 09:30:00,11.67,11.68,11.52,11.54,765600.0,9.4116,9.4197,9.2906,9.3068,765600.0
2011-10-19 10:00:00,11.54,11.61,11.47,11.59,918100.0,9.3068,9.3632,9.2503,9.3471,918100.0
2011-10-19 10:30:00,11.59,11.63,11.55,11.6,374900.0,9.3471,9.3794,9.3148,9.3552,374900.0
2011-10-19 11:00:00,11.6,11.61,11.54,11.57,569700.0,9.3552,9.3632,9.3068,9.331,569700.0
2011-10-19 11:30:00,11.57,11.62,11.56,11.58,740200.0,9.331,9.3713,9.3229,9.339,740200.0
2011-10-19 12:00:00,11.59,11.67,11.57,11.66,544900.0,9.3471,9.4116,9.331,9.4036,544900.0
2011-10-19 12:30:00,11.67,11.74,11.62,11.7,617400.0,9.4116,9.4681,9.3713,9.4358,617400.0
2011-10-19 13:00:00,11.69,11.73,11.68,11.69,456300.0,9.4277,9.46,9.4197,9.4277,456300.0
2011-10-19 13:30:00,11.68,11.69,11.6,11.65,616400.0,9.4197,9.4277,9.3552,9.3955,616400.0
2011-10-19 14:00:00,11.65,11.65,11.51,11.52,953000.0,9.3955,9.3955,9.2826,9.2906,953000.0
2011-10-19 14:30:00,11.52,11.55,11.47,11.5,923700.0,9.2906,9.3148,9.2503,9.2745,923700.0
2011-10-19 15:00:00,11.49,11.53,11.47,11.48,701600.0,9.2665,9.2987,9.2503,9.2584,701600.0
2011-10-19 15:30:00,11.48,11.53,11.44,11.48,1709200.0,9.2584,9.2987,9.2261,9.2584,1709200.0
2011-10-20 09:30:00,11.47,11.47,11.2,11.21,1187300.0,9.2503,9.2503,9.0326,9.0406,1187300.0
2011-10-20 10:00:00,11.21,11.27,11.12,11.13,1204600.0,9.0406,9.089,8.9681,8.9761,1204600.0
2011-10-20 10:30:00,11.14,11.21,11.11,11.13,967700.0,8.9842,9.0406,8.96,8.9761,967700.0
2011-10-20 11:00:00,11.14,11.14,11.06,11.13,1079100.0,8.9842,8.9842,8.9197,8.9761,1079100.0
2011-10-20 11:30:00,11.13,11.16,11.07,11.08,622500.0,8.9761,9.0003,8.9277,8.9358,622500.0
2011-10-20 12:00:00,11.08,11.1,11.01,11.04,511700.0,8.9358,8.9519,8.8793,8.9035,511700.0
2011-10-20 12:30:00,11.04,11.14,11.03,11.14,539900.0,8.9035,8.9842,8.8955,8.9842,539900.0
2011-10-20 13:00:00,11.14,11.29,11.12,11.26,888400.0,8.9842,9.1052,8.9681,9.081,888400.0
2011-10-20 13:30:00,11.27,11.33,11.23,11.3,609200.0,9.089,9.1374,9.0568,9.1132,609200.0
2011-10-20 14:00:00,11.3,11.34,11.28,11.33,554300.0,9.1132,9.1455,9.0971,9.1374,554300.0
2011-10-20 14:30:00,11.33,11.38,11.29,11.37,941900.0,9.1374,9.1777,9.1052,9.1697,941900.0
2011-10-20 15:00:00,11.37,11.39,11.29,11.31,765600.0,9.1697,9.1858,9.1052,9.1213,765600.0
2011-10-20 15:30:00,11.3,11.39,11.3,11.33,2033800.0,9.1132,9.1858,9.1132,9.1374,2033800.0
2011-10-21 09:30:00,11.42,11.76,11.42,11.76,3016400.0,9.21,9.4842,9.21,9.4842,3016400.0
2011-10-21 10:00:00,11.76,11.84,11.73,11.8,1666900.0,9.4842,9.5487,9.46,9.5165,1666900.0
2011-10-21 10:30:00,11.81,11.82,11.74,11.75,1520800.0,9.5245,9.5326,9.4681,9.4761,1520800.0
2011-10-21 11:00:00,11.75,11.78,11.74,11.77,599800.0,9.4761,9.5003,9.4681,9.4923,599800.0
2011-10-21 11:30:00,11.77,11.79,11.71,11.77,859100.0,9.4923,9.5084,9.4439,9.4923,859100.0
2011-10-21 12:00:00,11.77,11.77,11.72,11.73,672100.0,9.4923,9.4923,9.4519,9.46,672100.0
2011-10-21 12:30:00,11.73,11.74,11.64,11.65,402300.0,9.46,9.4681,9.3874,9.3955,402300.0
2011-10-21 13:00:00,11.65,11.66,11.59,11.62,614200.0,9.3955,9.4036,9.3471,9.3713,614200.0
2011-10-21 13:30:00,11.62,11.65,11.59,11.59,788300.0,9.3713,9.3955,9.3471,9.3471,788300.0
2011-10-21 14:00:00,11.59,11.65,11.57,11.63,457600.0,9.3471,9.3955,9.331,9.3794,457600.0
2011-10-21 14:30:00,11.63,11.66,11.59,11.65,634000.0,9.3794,9.4036,9.3471,9.3955,634000.0
2011-10-21 15:00:00,11.65,11.68,11.64,11.64,414000.0,9.3955,9.4197,9.3874,9.3874,414000.0
2011-10-21 15:30:00,11.65,11.69,11.58,11.69,2127400.0,9.3955,9.4277,9.339,9.4277,2127400.0
2011-10-24 09:30:00,11.77,11.85,11.76,11.77,1762900.0,9.4923,9.5568,9.4842,9.4923,1762900.0
2011-10-24 10:00:00,11.77,11.85,11.74,11.84,1005500.0,9.4923,9.5568,9.4681,9.5487,1005500.0
2011-10-24 10:30:00,11.84,11.91,11.84,11.9,664500.0,9.5487,9.6052,9.5487,9.5971,664500.0
2011-10-24 11:00:00,11.91,11.99,11.89,11.96,825000.0,9.6052,9.6697,9.589,9.6455,825000.0
2011-10-24 11:30:00,11.96,11.99,11.92,11.92,724400.0,9.6455,9.6697,9.6132,9.6132,724400.0
2011-10-24 12:00:00,11.92,11.93,11.89,11.89,642400.0,9.6132,9.6213,9.589,9.589,642400.0
2011-10-24 12:30:00,11.89,11.9,11.84,11.88,441100.0,9.589,9.5971,9.5487,9.581,441100.0
2011-10-24 13:00:00,11.88,11.89,11.87,11.89,465900.0,9.581,9.589,9.5729,9.589,465900.0
2011-10-24 13:30:00,11.88,11.94,11.88,11.93,398700.0,9.581,9.6294,9.581,9.6213,398700.0
2011-10-24 14:00:00,11.93,11.96,11.88,11.9,419200.0,9.6213,9.6455,9.581,9.5971,419200.0
2011-10-24 14:30:00,11.91,11.96,11.9,11.95,354300.0,9.6052,9.6455,9.5971,9.6374,354300.0
2011-10-24 15:00:00,11.95,11.99,11.9,11.9,743000.0,9.6374,9.6697,9.5971,9.5971,743000.0
2011-10-24 15:30:00,11.91,11.94,11.87,11.93,2149400.0,9.6052,9.6294,9.5729,9.6213,2149400.0
2011-10-25 09:30:00,11.74,12.0,11.74,11.92,1910900.0,9.4681,9.6778,9.4681,9.6132,1910900.0
2011-10-25 10:00:00,11.92,11.94,11.83,11.92,1142000.0,9.6132,9.6294,9.5407,9.6132,1142000.0
2011-10-25 10:30:00,11.92,11.99,11.9,11.94,984000.0,9.6132,9.6697,9.5971,9.6294,984000.0
2011-10-25 11:00:00,11.95,11.96,11.83,11.88,672900.0,9.6374,9.6455,9.5407,9.581,672900.0
2011-10-25 11:30:00,11.88,11.91,11.84,11.89,700800.0,9.581,9.6052,9.5487,9.589,700800.0
2011-10-25 12:00:00,11.88,11.94,11.86,11.94,359900.0,9.581,9.6294,9.5648,9.6294,359900.0
2011-10-25 12:30:00,11.93,11.95,11.89,11.92,299700.0,9.6213,9.6374,9.589,9.6132,299700.0
2011-10-25 13:00:00,11.92,11.97,11.92,11.93,636600.0,9.6132,9.6536,9.6132,9.6213,636600.0
2011-10-25 13:30:00,11.92,11.93,11.86,11.9,580300.0,9.6132,9.6213,9.5648,9.5971,580300.0
2011-10-25 14:00:00,11.9,11.9,11.79,11.85,1030100.0,9.5971,9.5971,9.5084,9.5568,1030100.0
2011-10-25 14:30:00,11.85,11.88,11.82,11.88,395300.0,9.5568,9.581,9.5326,9.581,395300.0
2011-10-25 15:00:00,11.89,11.91,11.79,11.81,609400.0,9.589,9.6052,9.5084,9.5245,609400.0
2011-10-25 15:30:00,11.82,11.84,11.76,11.77,1469600.0,9.5326,9.5487,9.4842,9.4923,1469600.0
2011-10-26 09:30:00,11.89,12.0,11.82,11.92,935800.0,9.589,9.6778,9.5326,9.6132,935800.0
2011-10-26 10:00:00,11.93,11.94,11.77,11.83,820800.0,9.6213,9.6294,9.4923,9.5407,820800.0
2011-10-26 10:30:00,11.83,11.83,11.61,11.65,1146900.0,9.5407,9.5407,9.3632,9.3955,1146900.0
2011-10-26 11:00:00,11.65,11.75,11.64,11.71,615800.0,9.3955,9.4761,9.3874,9.4439,615800.0
2011-10-26 11:30:00,11.71,11.84,11.71,11.76,456700.0,9.4439,9.5487,9.4439,9.4842,456700.0
2011-10-26 12:00:00,11.77,11.81,11.75,11.77,244500.0,9.4923,9.5245,9.4761,9.4923,244500.0
2011-10-26 12:30:00,11.78,11.78,11.7,11.7,498500.0,9.5003,9.5003,9.4358,9.4358,498500.0
2011-10-26 13:00:00,11.7,11.71,11.65,11.71,400100.0,9.4358,9.4439,9.3955,9.4439,400100.0
2011-10-26 13:30:00,11.71,11.87,11.71,11.83,1412000.0,9.4439,9.5729,9.4439,9.5407,1412000.0
2011-10-26 14:00:00,11.84,11.89,11.8,11.82,549600.0,9.5487,9.589,9.5165,9.5326,549600.0
2011-10-26 14:30:00,11.83,11.9,11.82,11.85,665900.0,9.5407,9.5971,9.5326,9.5568,665900.0
2011-10-26 15:00:00,11.85,11.93,11.84,11.93,926500.0,9.5568,9.6213,9.5487,9.6213,926500.0
2011-10-26 15:30:00,11.93,11.95,11.81,11.85,2580600.0,9.6213,9.6374,9.5245,9.5568,2580600.0
2011-10-27 09:30:00,12.1,12.28,12.04,12.21,1716700.0,9.7584,9.9036,9.71,9.8471,1716700.0
2011-10-27 10:00:00,12.2,12.29,12.17,12.21,1214300.0,9.8391,9.9116,9.8149,9.8471,1214300.0
2011-10-27 10:30:00,12.21,12.33,12.16,12.32,953300.0,9.8471,9.9439,9.8068,9.9358,953300.0
2011-10-27 11:00:00,12.32,12.37,12.31,12.33,863100.0,9.9358,9.9762,9.9278,9.9439,863100.0
2011-10-27 11:30:00,12.32,12.37,12.31,12.37,548000.0,9.9358,9.9762,9.9278,9.9762,548000.0
2011-10-27 12:00:00,12.37,12.45,12.36,12.43,1054600.0,9.9762,10.0407,9.9681,10.0245,1054600.0
2011-10-27 12:30:00,12.43,12.48,12.41,12.44,999300.0,10.0245,10.0649,10.0084,10.0326,999300.0
2011-10-27 13:00:00,12.44,12.48,12.43,12.46,793400.0,10.0326,10.0649,10.0245,10.0487,793400.0
2011-10-27 13:30:00,12.46,12.5,12.45,12.5,831800.0,10.0487,10.081,10.0407,10.081,831800.0
2011-10-27 14:00:00,12.49,12.54,12.49,12.53,971300.0,10.0729,10.1133,10.0729,10.1052,971300.0
2011-10-27 14:30:00,12.53,12.55,12.5,12.53,950600.0,10.1052,10.1213,10.081,10.1052,950600.0
2011-10-27 15:00:00,12.53,12.6,12.52,12.57,997900.0,10.1052,10.1616,10.0971,10.1374,997900.0
2011-10-27 15:30:00,12.57,12.58,12.46,12.54,4794300.0,10.1374,10.1455,10.0487,10.1133,4794300.0
2011-10-28 09:30:00,12.47,12.55,12.3,12.53,1422300.0,10.0568,10.1213,9.9197,10.1052,1422300.0
2011-10-28 10:00:00,12.53,12.55,12.47,12.53,956400.0,10.1052,10.1213,10.0568,10.1052,956400.0
2011-10-28 10:30:00,12.54,12.61,12.52,12.6,721400.0,10.1133,10.1697,10.0971,10.1616,721400.0
2011-10-28 11:00:00,12.61,12.61,12.54,12.54,777900.0,10.1697,10.1697,10.1133,10.1133,777900.0
2011-10-28 11:30:00,12.54,12.56,12.47,12.49,947700.0,10.1133,10.1294,10.0568,10.0729,947700.0
2011-10-28 12:00:00,12.49,12.54,12.48,12.49,413700.0,10.0729,10.1133,10.0649,10.0729,413700.0
2011-10-28 12:30:00,12.49,12.52,12.46,12.48,506800.0,10.0729,10.0971,10.0487,10.0649,506800.0
2011-10-28 13:00:00,12.49,12.58,12.47,12.54,744600.0,10.0729,10.1455,10.0568,10.1133,744600.0
2011-10-28 13:30:00,12.54,12.57,12.52,12.57,616900.0,10.1133,10.1374,10.0971,10.1374,616900.0
2011-10-28 14:00:00,12.56,12.57,12.49,12.5,593900.0,10.1294,10.1374,10.0729,10.081,593900.0
2011-10-28 14:30:00,12.5,12.58,12.5,12.55,645000.0,10.081,10.1455,10.081,10.1213,645000.0
2011-10-28 15:00:00,12.54,12.59,12.53,12.55,555100.0,10.1133,10.1536,10.1052,10.1213,555100.0
2011-10-28 15:30:00,12.55,12.62,12.53,12.62,1907400.0,10.1213,10.1778,10.1052,10.1778,1907400.0
2011-10-31 09:30:00,12.52,12.54,12.4,12.45,1300100.0,10.0971,10.1133,10.0003,10.0407,1300100.0
2011-10-31 10:00:00,12.45,12.55,12.42,12.54,1068000.0,10.0407,10.1213,10.0165,10.1133,1068000.0
2011-10-31 10:30:00,12.54,12.62,12.46,12.46,1163600.0,10.1133,10.1778,10.0487,10.0487,1163600.0
2011-10-31 11:00:00,12.46,12.49,12.4,12.44,826500.0,10.0487,10.0729,10.0003,10.0326,826500.0
2011-10-31 11:30:00,12.44,12.52,12.43,12.46,605800.0,10.0326,10.0971,10.0245,10.0487,605800.0
2011-10-31 12:00:00,12.46,12.47,12.38,12.39,682700.0,10.0487,10.0568,9.9842,9.9923,682700.0
2011-10-31 12:30:00,12.39,12.41,12.37,12.41,494500.0,9.9923,10.0084,9.9762,10.0084,494500.0
2011-10-31 13:00:00,12.4,12.46,12.4,12.4,464900.0,10.0003,10.0487,10.0003,10.0003,464900.0
2011-10-31 13:30:00,12.41,12.51,12.4,12.5,346600.0,10.0084,10.0891,10.0003,10.081,346600.0
2011-10-31 14:00:00,12.5,12.5,12.37,12.42,749200.0,10.081,10.081,9.9762,10.0165,749200.0
2011-10-31 14:30:00,12.42,12.43,12.38,12.41,576600.0,10.0165,10.0245,9.9842,10.0084,576600.0
2011-10-31 15:00:00,12.41,12.42,12.36,12.37,968200.0,10.0084,10.0165,9.9681,9.9762,968200.0
2011-10-31 15:30:00,12.37,12.44,12.32,12.32,2856200.0,9.9762,10.0326,9.9358,9.9358,2856200.0
2011-11-01 09:30:00,12.02,12.09,11.89,12.02,2049500.0,9.6939,9.7503,9.589,9.6939,2049500.0
2011-11-01 10:00:00,12.0,12.11,11.95,12.08,1190800.0,9.6778,9.7665,9.6374,9.7423,1190800.0
2011-11-01 10:30:00,12.08,12.12,12.04,12.06,899600.0,9.7423,9.7745,9.71,9.7261,899600.0
2011-11-01 11:00:00,12.06,12.1,12.02,12.07,607100.0,9.7261,9.7584,9.6939,9.7342,607100.0
2011-11-01 11:30:00,12.06,12.07,11.9,11.93,798700.0,9.7261,9.7342,9.5971,9.6213,798700.0
2011-11-01 12:00:00,11.93,11.99,11.89,11.97,751800.0,9.6213,9.6697,9.589,9.6536,751800.0
2011-11-01 12:30:00,11.96,11.99,11.9,11.91,706600.0,9.6455,9.6697,9.5971,9.6052,706600.0
2011-11-01 13:00:00,11.9,12.01,11.88,11.99,1032500.0,9.5971,9.6858,9.581,9.6697,1032500.0
2011-11-01 13:30:00,11.99,12.1,11.98,12.01,1107100.0,9.6697,9.7584,9.6616,9.6858,1107100.0
2011-11-01 14:00:00,12.01,12.11,11.98,12.08,801700.0,9.6858,9.7665,9.6616,9.7423,801700.0
2011-11-01 14:30:00,12.08,12.09,11.99,12.02,640600.0,9.7423,9.7503,9.6697,9.6939,640600.0
2011-11-01 15:00:00,12.02,12.03,11.94,12.01,963200.0,9.6939,9.7019,9.6294,9.6858,963200.0
2011-11-01 15:30:00,12.0,12.08,11.9,11.92,3275800.0,9.6778,9.7423,9.5971,9.6132,3275800.0
2011-11-02 09:30:00,11.98,12.09,11.94,12.02,791700.0,9.6616,9.7503,9.6294,9.6939,791700.0
2011-11-02 10:00:00,12.02,12.04,11.93,12.03,796200.0,9.6939,9.71,9.6213,9.7019,796200.0
2011-11-02 10:30:00,12.03,12.14,12.0,12.08,727900.0,9.7019,9.7907,9.6778,9.7423,727900.0
2011-11-02 11:00:00,12.08,12.12,12.06,12.08,644000.0,9.7423,9.7745,9.7261,9.7423,644000.0
2011-11-02 11:30:00,12.09,12.09,11.98,12.0,454000.0,9.7503,9.7503,9.6616,9.6778,454000.0
2011-11-02 12:00:00,12.0,12.02,11.96,12.01,743000.0,9.6778,9.6939,9.6455,9.6858,743000.0
2011-11-02 12:30:00,12.01,12.03,11.97,11.97,676100.0,9.6858,9.7019,9.6536,9.6536,676100.0
2011-11-02 13:00:00,11.97,11.98,11.91,11.94,653800.0,9.6536,9.6616,9.6052,9.6294,653800.0
2011-11-02 13:30:00,11.94,11.98,11.92,11.94,427300.0,9.6294,9.6616,9.6132,9.6294,427300.0
2011-11-02 14:00:00,11.93,11.96,11.9,11.91,1094600.0,9.6213,9.6455,9.5971,9.6052,1094600.0
2011-11-02 14:30:00,11.91,12.0,11.9,11.98,1259700.0,9.6052,9.6778,9.5971,9.6616,1259700.0
2011-11-02 15:00:00,11.97,12.03,11.92,11.99,1142900.0,9.6536,9.7019,9.6132,9.6697,1142900.0
2011-11-02 15:30:00,12.0,12.05,11.95,12.03,2319300.0,9.6778,9.7181,9.6374,9.7019,2319300.0
2011-11-03 09:30:00,12.12,12.18,11.99,12.02,1013900.0,9.7745,9.8229,9.6697,9.6939,1013900.0
2011-11-03 10:00:00,12.03,12.03,11.9,11.99,1317000.0,9.7019,9.7019,9.5971,9.6697,1317000.0
2011-11-03 10:30:00,11.98,12.07,11.97,12.02,959200.0,9.6616,9.7342,9.6536,9.6939,959200.0
2011-11-03 11:00:00,12.01,12.19,12.01,12.17,954900.0,9.6858,9.831,9.6858,9.8149,954900.0
2011-11-03 11:30:00,12.16,12.18,12.08,12.09,467900.0,9.8068,9.8229,9.7423,9.7503,467900.0
2011-11-03 12:00:00,12.09,12.14,12.07,12.13,635700.0,9.7503,9.7907,9.7342,9.7826,635700.0
2011-11-03 12:30:00,12.14,12.22,12.1,12.21,635100.0,9.7907,9.8552,9.7584,9.8471,635100.0
2011-11-03 13:00:00,12.2,12.26,12.18,12.23,751400.0,9.8391,9.8874,9.8229,9.8632,751400.0
2011-11-03 13:30:00,12.23,12.33,12.21,12.29,740900.0,9.8632,9.9439,9.8471,9.9116,740900.0
2011-11-03 14:00:00,12.29,12.32,12.27,12.28,699900.0,9.9116,9.9358,9.8955,9.9036,699900.0
2011-11-03 14:30:00,12.28,12.32,12.26,12.32,540800.0,9.9036,9.9358,9.8874,9.9358,540800.0
2011-11-03 15:00:00,12.32,12.42,12.31,12.41,836800.0,9.9358,10.0165,9.9278,10.0084,836800.0
2011-11-03 15:30:00,12.4,12.42,12.35,12.36,2428700.0,10.0003,10.0165,9.96,9.9681,2428700.0
2011-11-04 09:30:00,12.31,12.37,12.19,12.21,1244400.0,9.9278,9.9762,9.831,9.8471,1244400.0
2011-11-04 10:00:00,12.2,12.3,12.19,12.23,697600.0,9.8391,9.9197,9.831,9.8632,697600.0
2011-11-04 10:30:00,12.22,12.3,12.16,12.3,520100.0,9.8552,9.9197,9.8068,9.9197,520100.0
2011-11-04 11:00:00,12.3,12.34,12.26,12.29,495000.0,9.9197,9.952,9.8874,9.9116,495000.0
2011-11-04 11:30:00,12.29,12.39,12.29,12.35,501500.0,9.9116,9.9923,9.9116,9.96,501500.0
2011-11-04 12:00:00,12.35,12.43,12.35,12.39,364700.0,9.96,10.0245,9.96,9.9923,364700.0
2011-11-04 12:30:00,12.38,12.39,12.32,12.36,344700.0,9.9842,9.9923,9.9358,9.9681,344700.0
2011-11-04 13:00:00,12.35,12.42,12.34,12.42,306500.0,9.96,10.0165,9.952,10.0165,306500.0
2011-11-04 13:30:00,12.42,12.5,12.4,12.5,619000.0,10.0165,10.081,10.0003,10.081,619000.0
2011-11-04 14:00:00,12.5,12.53,12.47,12.52,553800.0,10.081,10.1052,10.0568,10.0971,553800.0
2011-11-04 14:30:00,12.52,12.53,12.45,12.47,462800.0,10.0971,10.1052,10.0407,10.0568,462800.0
2011-11-04 15:00:00,12.47,12.47,12.37,12.39,448700.0,10.0568,10.0568,9.9762,9.9923,448700.0
2011-11-04 15:30:00,12.4,12.45,12.37,12.42,1515700.0,10.0003,10.0407,9.9762,10.0165,1515700.0
2011-11-07 09:30:00,12.33,12.45,12.32,12.42,1038800.0,9.9439,10.0407,9.9358,10.0165,1038800.0
2011-11-07 10:00:00,12.42,12.43,12.29,12.29,804200.0,10.0165,10.0245,9.9116,9.9116,804200.0
2011-11-07 10:30:00,12.29,12.32,12.25,12.28,664300.0,9.9116,9.9358,9.8794,9.9036,664300.0
2011-11-07 11:00:00,12.28,12.38,12.28,12.29,620300.0,9.9036,9.9842,9.9036,9.9116,620300.0
2011-11-07 11:30:00,12.3,12.37,12.29,12.34,693900.0,9.9197,9.9762,9.9116,9.952,693900.0
2011-11-07 12:00:00,12.34,12.37,12.23,12.24,527000.0,9.952,9.9762,9.8632,9.8713,527000.0
2011-11-07 12:30:00,12.24,12.25,12.19,12.23,440900.0,9.8713,9.8794,9.831,9.8632,440900.0
2011-11-07 13:00:00,12.23,12.24,12.2,12.23,320300.0,9.8632,9.8713,9.8391,9.8632,320300.0
2011-11-07 13:30:00,12.23,12.31,12.21,12.29,465700.0,9.8632,9.9278,9.8471,9.9116,465700.0
2011-11-07 14:00:00,12.3,12.37,12.27,12.35,794200.0,9.9197,9.9762,9.8955,9.96,794200.0
2011-11-07 14:30:00,12.35,12.38,12.31,12.37,635000.0,9.96,9.9842,9.9278,9.9762,635000.0
2011-11-07 15:00:00,12.37,12.38,12.31,12.31,753600.0,9.9762,9.9842,9.9278,9.9278,753600.0
2011-11-07 15:30:00,12.31,12.42,12.31,12.41,2354300.0,9.9278,10.0165,9.9278,10.0084,2354300.0
2011-11-08 09:30:00,12.5,12.59,12.47,12.59,770800.0,10.081,10.1536,10.0568,10.1536,770800.0
2011-11-08 10:00:00,12.59,12.6,12.48,12.5,926100.0,10.1536,10.1616,10.0649,10.081,926100.0
2011-11-08 10:30:00,12.5,12.5,12.42,12.49,1297800.0,10.081,10.081,10.0165,10.0729,1297800.0
2011-11-08 11:00:00,12.48,12.52,12.4,12.43,743800.0,10.0649,10.0971,10.0003,10.0245,743800.0
2011-11-08 11:30:00,12.44,12.47,12.41,12.46,605100.0,10.0326,10.0568,10.0084,10.0487,605100.0
2011-11-08 12:00:00,12.46,12.47,12.42,12.43,470400.0,10.0487,10.0568,10.0165,10.0245,470400.0
2011-11-08 12:30:00,12.43,12.46,12.4,12.43,533100.0,10.0245,10.0487,10.0003,10.0245,533100.0
2011-11-08 13:00:00,12.43,12.47,12.4,12.46,331000.0,10.0245,10.0568,10.0003,10.0487,331000.0
2011-11-08 13:30:00,12.46,12.56,12.44,12.54,982800.0,10.0487,10.1294,10.0326,10.1133,982800.0
2011-11-08 14:00:00,12.54,12.57,12.5,12.57,545900.0,10.1133,10.1374,10.081,10.1374,545900.0
2011-11-08 14:30:00,12.58,12.59,12.54,12.58,818900.0,10.1455,10.1536,10.1133,10.1455,818900.0
2011-11-08 15:00:00,12.58,12.62,12.53,12.62,908600.0,10.1455,10.1778,10.1052,10.1778,908600.0
2011-11-08 15:30:00,12.62,12.65,12.6,12.64,2074500.0,10.1778,10.202,10.1616,10.1939,2074500.0
2011-11-09 09:30:00,12.41,12.41,12.21,12.23,1877400.0,10.0084,10.0084,9.8471,9.8632,1877400.0
2011-11-09 10:00:00,12.23,12.32,12.23,12.28,1071100.0,9.8632,9.9358,9.8632,9.9036,1071100.0
2011-11-09 10:30:00,12.27,12.35,12.2,12.26,1247800.0,9.8955,9.96,9.8391,9.8874,1247800.0
2011-11-09 11:00:00,12.26,12.39,12.26,12.33,974400.0,9.8874,9.9923,9.8874,9.9439,974400.0
2011-11-09 11:30:00,12.34,12.36,12.3,12.32,421600.0,9.952,9.9681,9.9197,9.9358,421600.0
2011-11-09 12:00:00,12.33,12.33,12.27,12.28,805600.0,9.9439,9.9439,9.8955,9.9036,805600.0
2011-11-09 12:30:00,12.28,12.36,12.28,12.36,509700.0,9.9036,9.9681,9.9036,9.9681,509700.0
2011-11-09 13:00:00,12.36,12.39,12.31,12.34,862400.0,9.9681,9.9923,9.9278,9.952,862400.0
2011-11-09 13:30:00,12.34,12.34,12.18,12.23,1030300.0,9.952,9.952,9.8229,9.8632,1030300.0
2011-11-09 14:00:00,12.22,12.23,12.13,12.17,1820700.0,9.8552,9.8632,9.7826,9.8149,1820700.0
2011-11-09 14:30:00,12.17,12.22,12.15,12.18,810100.0,9.8149,9.8552,9.7987,9.8229,810100.0
2011-11-09 15:00:00,12.18,12.23,12.17,12.18,960600.0,9.8229,9.8632,9.8149,9.8229,960600.0
2011-11-09 15:30:00,12.18,12.19,12.1,12.14,3019300.0,9.8229,9.831,9.7584,9.7907,3019300.0
2011-11-10 09:30:00,12.26,12.31,12.15,12.15,893400.0,9.8874,9.9278,9.7987,9.7987,893400.0
2011-11-10 10:00:00,12.15,12.25,12.14,12.17,1479000.0,9.7987,9.8794,9.7907,9.8149,1479000.0
2011-11-10 10:30:00,12.16,12.18,12.07,12.13,1250100.0,9.8068,9.8229,9.7342,9.7826,1250100.0
2011-11-10 11:00:00,12.13,12.25,12.12,12.23,675200.0,9.7826,9.8794,9.7745,9.8632,675200.0
2011-11-10 11:30:00,12.22,12.32,12.21,12.28,752300.0,9.8552,9.9358,9.8471,9.9036,752300.0
2011-11-10 12:00:00,12.27,12.28,12.18,12.18,680800.0,9.8955,9.9036,9.8229,9.8229,680800.0
2011-11-10 12:30:00,12.18,12.26,12.13,12.25,657900.0,9.8229,9.8874,9.7826,9.8794,657900.0
2011-11-10 13:00:00,12.26,12.39,12.25,12.34,708200.0,9.8874,9.9923,9.8794,9.952,708200.0
2011-11-10 13:30:00,12.34,12.37,12.27,12.31,531100.0,9.952,9.9762,9.8955,9.9278,531100.0
2011-11-10 14:00:00,12.31,12.32,12.23,12.26,421700.0,9.9278,9.9358,9.8632,9.8874,421700.0
2011-11-10 14:30:00,12.26,12.28,12.18,12.18,618800.0,9.8874,9.9036,9.8229,9.8229,618800.0
2011-11-10 15:00:00,12.18,12.29,12.16,12.27,703700.0,9.8229,9.9116,9.8068,9.8955,703700.0
2011-11-10 15:30:00,12.27,12.29,12.21,12.24,1561400.0,9.8955,9.9116,9.8471,9.8713,1561400.0
2011-11-11 09:30:00,12.42,12.6,12.33,12.56,1679400.0,10.0165,10.1616,9.9439,10.1294,1679400.0
2011-11-11 10:00:00,12.57,12.64,12.54,12.59,1046200.0,10.1374,10.1939,10.1133,10.1536,1046200.0
2011-11-11 10:30:00,12.59,12.71,12.59,12.7,658300.0,10.1536,10.2504,10.1536,10.2423,658300.0
2011-11-11 11:00:00,12.7,12.71,12.66,12.67,555100.0,10.2423,10.2504,10.21,10.2181,555100.0
2011-11-11 11:30:00,12.68,12.75,12.67,12.72,622700.0,10.2262,10.2826,10.2181,10.2584,622700.0
2011-11-11 12:00:00,12.73,12.75,12.69,12.71,477200.0,10.2665,10.2826,10.2342,10.2504,477200.0
2011-11-11 12:30:00,12.71,12.72,12.68,12.71,486100.0,10.2504,10.2584,10.2262,10.2504,486100.0
2011-11-11 13:00:00,12.72,12.75,12.71,12.72,527400.0,10.2584,10.2826,10.2504,10.2584,527400.0
2011-11-11 13:30:00,12.73,12.79,12.72,12.73,554700.0,10.2665,10.3149,10.2584,10.2665,554700.0
2011-11-11 14:00:00,12.73,12.79,12.73,12.78,530100.0,10.2665,10.3149,10.2665,10.3068,530100.0
2011-11-11 14:30:00,12.78,12.8,12.7,12.7,667800.0,10.3068,10.3229,10.2423,10.2423,667800.0
2011-11-11 15:00:00,12.7,12.73,12.66,12.7,1181000.0,10.2423,10.2665,10.21,10.2423,1181000.0
2011-11-11 15:30:00,12.7,12.74,12.65,12.72,2179500.0,10.2423,10.2745,10.202,10.2584,2179500.0
2011-11-14 09:30:00,12.69,12.7,12.62,12.7,1055600.0,10.2342,10.2423,10.1778,10.2423,1055600.0
2011-11-14 10:00:00,12.7,12.8,12.67,12.74,1079700.0,10.2423,10.3229,10.2181,10.2745,1079700.0
2011-11-14 10:30:00,12.74,12.74,12.62,12.67,836200.0,10.2745,10.2745,10.1778,10.2181,836200.0
2011-11-14 11:00:00,12.68,12.72,12.63,12.65,736600.0,10.2262,10.2584,10.1858,10.202,736600.0
2011-11-14 11:30:00,12.65,12.68,12.59,12.59,772400.0,10.202,10.2262,10.1536,10.1536,772400.0
2011-11-14 12:00:00,12.6,12.6,12.48,12.49,523900.0,10.1616,10.1616,10.0649,10.0729,523900.0
2011-11-14 12:30:00,12.49,12.56,12.43,12.56,509000.0,10.0729,10.1294,10.0245,10.1294,509000.0
2011-11-14 13:00:00,12.55,12.56,12.51,12.53,361600.0,10.1213,10.1294,10.0891,10.1052,361600.0
2011-11-14 13:30:00,12.53,12.59,12.52,12.55,355300.0,10.1052,10.1536,10.0971,10.1213,355300.0
2011-11-14 14:00:00,12.55,12.6,12.52,12.52,284800.0,10.1213,10.1616,10.0971,10.0971,284800.0
2011-11-14 14:30:00,12.53,12.54,12.48,12.5,487400.0,10.1052,10.1133,10.0649,10.081,487400.0
2011-11-14 15:00:00,12.49,12.58,12.49,12.58,535400.0,10.0729,10.1455,10.0729,10.1455,535400.0
2011-11-14 15:30:00,12.57,12.61,12.53,12.55,1925600.0,10.1374,10.1697,10.1052,10.1213,1925600.0
2011-11-15 09:30:00,12.29,12.66,12.24,12.59,1360400.0,9.9116,10.21,9.8713,10.1536,1360400.0
2011-11-15 10:00:00,12.58,12.59,12.47,12.51,990200.0,10.1455,10.1536,10.0568,10.0891,990200.0
2011-11-15 10:30:00,12.51,12.58,12.5,12.52,1067000.0,10.0891,10.1455,10.081,10.0971,1067000.0
2011-11-15 11:00:00,12.52,12.6,12.48,12.48,778200.0,10.0971,10.1616,10.0649,10.0649,778200.0
2011-11-15 11:30:00,12.48,12.51,12.39,12.49,734300.0,10.0649,10.0891,9.9923,10.0729,734300.0
2011-11-15 12:00:00,12.5,12.62,12.5,12.59,722300.0,10.081,10.1778,10.081,10.1536,722300.0
2011-11-15 12:30:00,12.6,12.67,12.57,12.63,648400.0,10.1616,10.2181,10.1374,10.1858,648400.0
2011-11-15 13:00:00,12.63,12.67,12.6,12.62,402800.0,10.1858,10.2181,10.1616,10.1778,402800.0
2011-11-15 13:30:00,12.62,12.68,12.62,12.65,485400.0,10.1778,10.2262,10.1778,10.202,485400.0
2011-11-15 14:00:00,12.65,12.7,12.64,12.67,564500.0,10.202,10.2423,10.1939,10.2181,564500.0
2011-11-15 14:30:00,12.68,12.71,12.65,12.7,489700.0,10.2262,10.2504,10.202,10.2423,489700.0
2011-11-15 15:00:00,12.69,12.73,12.67,12.7,612800.0,10.2342,10.2665,10.2181,10.2423,612800.0
2011-11-15 15:30:00,12.7,12.7,12.61,12.63,1867200.0,10.2423,10.2423,10.1697,10.1858,1867200.0
2011-11-16 09:30:00,12.42,12.63,12.38,12.61,1577500.0,10.0165,10.1858,9.9842,10.1697,1577500.0
2011-11-16 10:00:00,12.61,12.66,12.49,12.52,809500.0,10.1697,10.21,10.0729,10.0971,809500.0
2011-11-16 10:30:00,12.52,12.63,12.5,12.6,840000.0,10.0971,10.1858,10.081,10.1616,840000.0
2011-11-16 11:00:00,12.6,12.66,12.58,12.61,1181500.0,10.1616,10.21,10.1455,10.1697,1181500.0
2011-11-16 11:30:00,12.61,12.64,12.53,12.55,1152900.0,10.1697,10.1939,10.1052,10.1213,1152900.0
2011-11-16 12:00:00,12.55,12.66,12.54,12.64,621700.0,10.1213,10.21,10.1133,10.1939,621700.0
2011-11-16 12:30:00,12.65,12.71,12.62,12.64,703500.0,10.202,10.2504,10.1778,10.1939,703500.0
2011-11-16 13:00:00,12.64,12.71,12.63,12.71,1028400.0,10.1939,10.2504,10.1858,10.2504,1028400.0
2011-11-16 13:30:00,12.71,12.74,12.68,12.71,674400.0,10.2504,10.2745,10.2262,10.2504,674400.0
2011-11-16 14:00:00,12.72,12.75,12.63,12.69,901900.0,10.2584,10.2826,10.1858,10.2342,901900.0
2011-11-16 14:30:00,12.68,12.73,12.63,12.65,703000.0,10.2262,10.2665,10.1858,10.202,703000.0
2011-11-16 15:00:00,12.66,12.7,12.55,12.58,1245000.0,10.21,10.2423,10.1213,10.1455,1245000.0
2011-11-16 15:30:00,12.58,12.58,12.43,12.47,3642800.0,10.1455,10.1455,10.0245,10.0568,3642800.0
2011-11-17 09:30:00,12.03,12.17,11.87,11.91,3363600.0,9.7019,9.8149,9.5729,9.6052,3363600.0
2011-11-17 10:00:00,11.91,11.91,11.74,11.79,2627400.0,9.6052,9.6052,9.4681,9.5084,2627400.0
2011-11-17 10:30:00,11.79,11.8,11.65,11.66,2092700.0,9.5084,9.5165,9.3955,9.4036,2092700.0
2011-11-17 11:00:00,11.66,11.76,11.57,11.72,3009600.0,9.4036,9.4842,9.331,9.4519,3009600.0
2011-11-17 11:30:00,11.72,11.74,11.62,11.64,1189900.0,9.4519,9.4681,9.3713,9.3874,1189900.0
2011-11-17 12:00:00,11.64,11.65,11.5,11.51,1732800.0,9.3874,9.3955,9.2745,9.2826,1732800.0
2011-11-17 12:30:00,11.51,11.51,11.32,11.47,2137100.0,9.2826,9.2826,9.1293,9.2503,2137100.0
2011-11-17 13:00:00,11.47,11.52,11.36,11.47,1285800.0,9.2503,9.2906,9.1616,9.2503,1285800.0
2011-11-17 13:30:00,11.48,11.54,11.39,11.54,1529800.0,9.2584,9.3068,9.1858,9.3068,1529800.0
2011-11-17 14:00:00,11.53,11.54,11.44,11.48,1012800.0,9.2987,9.3068,9.2261,9.2584,1012800.0
2011-11-17 14:30:00,11.48,11.59,11.46,11.48,1554400.0,9.2584,9.3471,9.2423,9.2584,1554400.0
2011-11-17 15:00:00,11.48,11.53,11.41,11.51,1557800.0,9.2584,9.2987,9.2019,9.2826,1557800.0
2011-11-17 15:30:00,11.5,11.56,11.44,11.53,4013200.0,9.2745,9.3229,9.2261,9.2987,4013200.0
2011-11-18 09:30:00,11.47,11.52,11.29,11.35,3008500.0,9.2503,9.2906,9.1052,9.1535,3008500.0
2011-11-18 10:00:00,11.34,11.4,11.25,11.28,1270000.0,9.1455,9.1939,9.0729,9.0971,1270000.0
2011-11-18 10:30:00,11.29,11.4,11.28,11.32,1110400.0,9.1052,9.1939,9.0971,9.1293,1110400.0
2011-11-18 11:00:00,11.32,11.34,11.23,11.23,984900.0,9.1293,9.1455,9.0568,9.0568,984900.0
2011-11-18 11:30:00,11.24,11.26,11.18,11.22,601200.0,9.0648,9.081,9.0164,9.0487,601200.0
2011-11-18 12:00:00,11.23,11.25,11.13,11.22,1102400.0,9.0568,9.0729,8.9761,9.0487,1102400.0
2011-11-18 12:30:00,11.22,11.28,11.22,11.25,508400.0,9.0487,9.0971,9.0487,9.0729,508400.0
2011-11-18 13:00:00,11.25,11.28,11.23,11.27,429600.0,9.0729,9.0971,9.0568,9.089,429600.0
2011-11-18 13:30:00,11.28,11.33,11.27,11.27,614900.0,9.0971,9.1374,9.089,9.089,614900.0
2011-11-18 14:00:00,11.28,11.3,11.25,11.28,769500.0,9.0971,9.1132,9.0729,9.0971,769500.0
2011-11-18 14:30:00,11.29,11.3,11.24,11.27,822100.0,9.1052,9.1132,9.0648,9.089,822100.0
2011-11-18 15:00:00,11.26,11.3,11.25,11.25,897800.0,9.081,9.1132,9.0729,9.0729,897800.0
2011-11-18 15:30:00,11.25,11.28,11.2,11.23,3056500.0,9.0729,9.0971,9.0326,9.0568,3056500.0
2011-11-21 09:30:00,11.03,11.1,10.85,10.86,2194800.0,8.9608,9.0177,8.8146,8.8227,2194800.0
2011-11-21 10:00:00,10.86,10.9,10.8,10.88,1614000.0,8.8227,8.8552,8.774,8.839,1614000.0
2011-11-21 10:30:00,10.89,10.93,10.82,10.82,1401400.0,8.8471,8.8796,8.7902,8.7902,1401400.0
2011-11-21 11:00:00,10.82,10.92,10.8,10.88,841400.0,8.7902,8.8715,8.774,8.839,841400.0
2011-11-21 11:30:00,10.88,10.88,10.8,10.83,1139900.0,8.839,8.839,8.774,8.7983,1139900.0
2011-11-21 12:00:00,10.84,10.88,10.82,10.84,572800.0,8.8065,8.839,8.7902,8.8065,572800.0
2011-11-21 12:30:00,10.84,10.88,10.84,10.86,455200.0,8.8065,8.839,8.8065,8.8227,455200.0
2011-11-21 13:00:00,10.85,10.92,10.85,10.89,486000.0,8.8146,8.8715,8.8146,8.8471,486000.0
2011-11-21 13:30:00,10.88,10.89,10.8,10.82,420100.0,8.839,8.8471,8.774,8.7902,420100.0
2011-11-21 14:00:00,10.81,10.96,10.81,10.91,982200.0,8.7821,8.9039,8.7821,8.8633,982200.0
2011-11-21 14:30:00,10.91,10.94,10.88,10.89,1230000.0,8.8633,8.8877,8.839,8.8471,1230000.0
2011-11-21 15:00:00,10.88,10.97,10.86,10.96,1543000.0,8.839,8.9121,8.8227,8.9039,1543000.0
2011-11-21 15:30:00,10.97,10.99,10.89,10.89,3056200.0,8.9121,8.9283,8.8471,8.8471,3056200.0
2011-11-22 09:30:00,10.84,10.94,10.82,10.84,1176900.0,8.8065,8.8877,8.7902,8.8065,1176900.0
2011-11-22 10:00:00,10.84,10.86,10.71,10.76,1794000.0,8.8065,8.8227,8.7008,8.7415,1794000.0
2011-11-22 10:30:00,10.77,10.77,10.58,10.6,1724700.0,8.7496,8.7496,8.5952,8.6115,1724700.0
2011-11-22 11:00:00,10.61,10.67,10.59,10.62,1413900.0,8.6196,8.6684,8.6034,8.6277,1413900.0
2011-11-22 11:30:00,10.62,10.62,10.54,10.6,1278000.0,8.6277,8.6277,8.5627,8.6115,1278000.0
2011-11-22 12:00:00,10.61,10.64,10.53,10.54,1719700.0,8.6196,8.644,8.5546,8.5627,1719700.0
2011-11-22 12:30:00,10.54,10.6,10.52,10.58,1024300.0,8.5627,8.6115,8.5465,8.5952,1024300.0
2011-11-22 13:00:00,10.58,10.65,10.57,10.64,1142300.0,8.5952,8.6521,8.5871,8.644,1142300.0
2011-11-22 13:30:00,10.64,10.66,10.58,10.59,871400.0,8.644,8.6602,8.5952,8.6034,871400.0
2011-11-22 14:00:00,10.59,10.62,10.57,10.58,1047300.0,8.6034,8.6277,8.5871,8.5952,1047300.0
2011-11-22 14:30:00,10.58,10.62,10.55,10.58,1021800.0,8.5952,8.6277,8.5709,8.5952,1021800.0
2011-11-22 15:00:00,10.57,10.6,10.56,10.59,1527600.0,8.5871,8.6115,8.579,8.6034,1527600.0
2011-11-22 15:30:00,10.58,10.59,10.52,10.56,2617000.0,8.5952,8.6034,8.5465,8.579,2617000.0
2011-11-23 09:30:00,10.45,10.49,10.37,10.38,1639000.0,8.4896,8.5221,8.4246,8.4328,1639000.0
2011-11-23 10:00:00,10.37,10.44,10.29,10.31,1685000.0,8.4246,8.4815,8.3596,8.3759,1685000.0
2011-11-23 10:30:00,10.3,10.37,10.27,10.29,1217600.0,8.3678,8.4246,8.3434,8.3596,1217600.0
2011-11-23 11:00:00,10.29,10.33,10.25,10.26,1399100.0,8.3596,8.3921,8.3271,8.3353,1399100.0
2011-11-23 11:30:00,10.25,10.34,10.23,10.3,838500.0,8.3271,8.4003,8.3109,8.3678,838500.0
2011-11-23 12:00:00,10.31,10.33,10.27,10.28,879400.0,8.3759,8.3921,8.3434,8.3515,879400.0
2011-11-23 12:30:00,10.27,10.33,10.27,10.31,722700.0,8.3434,8.3921,8.3434,8.3759,722700.0
2011-11-23 13:00:00,10.32,10.33,10.27,10.31,477500.0,8.384,8.3921,8.3434,8.3759,477500.0
2011-11-23 13:30:00,10.31,10.31,10.22,10.23,947500.0,8.3759,8.3759,8.3028,8.3109,947500.0
2011-11-23 14:00:00,10.24,10.25,10.17,10.2,1205500.0,8.319,8.3271,8.2621,8.2865,1205500.0
2011-11-23 14:30:00,10.2,10.23,10.19,10.23,1228300.0,8.2865,8.3109,8.2784,8.3109,1228300.0
2011-11-23 15:00:00,10.22,10.3,10.21,10.29,2249000.0,8.3028,8.3678,8.2946,8.3596,2249000.0
2011-11-23 15:30:00,10.29,10.33,10.2,10.21,2789100.0,8.3596,8.3921,8.2865,8.2946,2789100.0
2011-11-25 09:30:00,10.22,10.38,10.18,10.3,1744000.0,8.3028,8.4328,8.2703,8.3678,1744000.0
2011-11-25 10:00:00,10.29,10.38,10.29,10.34,1678000.0,8.3596,8.4328,8.3596,8.4003,1678000.0
2011-11-25 10:30:00,10.33,10.43,10.33,10.37,836800.0,8.3921,8.4734,8.3921,8.4246,836800.0
2011-11-25 11:00:00,10.37,10.38,10.29,10.3,657900.0,8.4246,8.4328,8.3596,8.3678,657900.0
2011-11-25 11:30:00,10.3,10.33,10.26,10.29,949500.0,8.3678,8.3921,8.3353,8.3596,949500.0
2011-11-25 12:00:00,10.29,10.29,10.24,10.29,704200.0,8.3596,8.3596,8.319,8.3596,704200.0
2011-11-25 12:30:00,10.28,10.31,10.16,10.17,1406900.0,8.3515,8.3759,8.254,8.2621,1406900.0
2011-11-28 09:30:00,10.49,10.56,10.31,10.52,2785800.0,8.5221,8.579,8.3759,8.5465,2785800.0
2011-11-28 10:00:00,10.51,10.59,10.49,10.56,1061900.0,8.5384,8.6034,8.5221,8.579,1061900.0
2011-11-28 10:30:00,10.55,10.59,10.54,10.56,1431500.0,8.5709,8.6034,8.5627,8.579,1431500.0
2011-11-28 11:00:00,10.55,10.59,10.53,10.59,917500.0,8.5709,8.6034,8.5546,8.6034,917500.0
2011-11-28 11:30:00,10.59,10.61,10.55,10.55,373000.0,8.6034,8.6196,8.5709,8.5709,373000.0
2011-11-28 12:00:00,10.56,10.57,10.5,10.5,629400.0,8.579,8.5871,8.5302,8.5302,629400.0
2011-11-28 12:30:00,10.51,10.52,10.48,10.5,536600.0,8.5384,8.5465,8.514,8.5302,536600.0
2011-11-28 13:00:00,10.49,10.55,10.46,10.53,524700.0,8.5221,8.5709,8.4977,8.5546,524700.0
2011-11-28 13:30:00,10.54,10.55,10.45,10.45,758400.0,8.5627,8.5709,8.4896,8.4896,758400.0
2011-11-28 14:00:00,10.45,10.48,10.4,10.42,770700.0,8.4896,8.514,8.449,8.4653,770700.0
2011-11-28 14:30:00,10.42,10.42,10.34,10.38,988400.0,8.4653,8.4653,8.4003,8.4328,988400.0
2011-11-28 15:00:00,10.38,10.4,10.32,10.34,1253700.0,8.4328,8.449,8.384,8.4003,1253700.0
2011-11-28 15:30:00,10.34,10.42,10.3,10.4,3689900.0,8.4003,8.4653,8.3678,8.449,3689900.0
2011-11-29 09:30:00,10.42,10.46,10.31,10.35,2152100.0,8.4653,8.4977,8.3759,8.4084,2152100.0
2011-11-29 10:00:00,10.35,10.43,10.31,10.36,2226500.0,8.4084,8.4734,8.3759,8.4165,2226500.0
2011-11-29 10:30:00,10.36,10.36,10.32,10.35,1341400.0,8.4165,8.4165,8.384,8.4084,1341400.0
2011-11-29 11:00:00,10.35,10.35,10.27,10.3,975300.0,8.4084,8.4084,8.3434,8.3678,975300.0
2011-11-29 11:30:00,10.29,10.35,10.28,10.31,1086000.0,8.3596,8.4084,8.3515,8.3759,1086000.0
2011-11-29 12:00:00,10.3,10.35,10.29,10.32,1362600.0,8.3678,8.4084,8.3596,8.384,1362600.0
2011-11-29 12:30:00,10.32,10.32,10.24,10.27,831900.0,8.384,8.384,8.319,8.3434,831900.0
2011-11-29 13:00:00,10.28,10.29,10.21,10.27,1079400.0,8.3515,8.3596,8.2946,8.3434,1079400.0
2011-11-29 13:30:00,10.27,10.29,10.23,10.24,689000.0,8.3434,8.3596,8.3109,8.319,689000.0
2011-11-29 14:00:00,10.23,10.26,10.21,10.26,622000.0,8.3109,8.3353,8.2946,8.3353,622000.0
2011-11-29 14:30:00,10.26,10.31,10.25,10.27,824400.0,8.3353,8.3759,8.3271,8.3434,824400.0
2011-11-29 15:00:00,10.27,10.33,10.26,10.29,1373200.0,8.3434,8.3921,8.3353,8.3596,1373200.0
2011-11-29 15:30:00,10.29,10.32,10.24,10.25,2296600.0,8.3596,8.384,8.319,8.3271,2296600.0
2011-11-30 09:30:00,10.5,10.55,10.44,10.54,2668300.0,8.5302,8.5709,8.4815,8.5627,2668300.0
2011-11-30 10:00:00,10.54,10.58,10.53,10.57,1529400.0,8.5627,8.5952,8.5546,8.5871,1529400.0
2011-11-30 10:30:00,10.57,10.69,10.56,10.69,1947700.0,8.5871,8.6846,8.579,8.6846,1947700.0
2011-11-30 11:00:00,10.69,10.69,10.64,10.65,962200.0,8.6846,8.6846,8.644,8.6521,962200.0
2011-11-30 11:30:00,10.66,10.68,10.64,10.65,1127400.0,8.6602,8.6765,8.644,8.6521,1127400.0
2011-11-30 12:00:00,10.64,10.71,10.64,10.7,1043600.0,8.644,8.7008,8.644,8.6927,1043600.0
2011-11-30 12:30:00,10.69,10.71,10.66,10.69,736900.0,8.6846,8.7008,8.6602,8.6846,736900.0
2011-11-30 13:00:00,10.69,10.71,10.65,10.65,1071500.0,8.6846,8.7008,8.6521,8.6521,1071500.0
2011-11-30 13:30:00,10.66,10.68,10.64,10.65,1293500.0,8.6602,8.6765,8.644,8.6521,1293500.0
2011-11-30 14:00:00,10.65,10.67,10.62,10.66,1244400.0,8.6521,8.6684,8.6277,8.6602,1244400.0
2011-11-30 14:30:00,10.66,10.69,10.64,10.66,890600.0,8.6602,8.6846,8.644,8.6602,890600.0
2011-11-30 15:00:00,10.67,10.73,10.64,10.72,1350800.0,8.6684,8.7171,8.644,8.709,1350800.0
2011-11-30 15:30:00,10.73,10.8,10.7,10.78,3796000.0,8.7171,8.774,8.6927,8.7577,3796000.0
2011-12-01 09:30:00,10.73,10.84,10.69,10.79,1749000.0,8.7171,8.8065,8.6846,8.7658,1749000.0
2011-12-01 10:00:00,10.78,10.81,10.71,10.72,974300.0,8.7577,8.7821,8.7008,8.709,974300.0
2011-12-01 10:30:00,10.72,10.73,10.61,10.62,953600.0,8.709,8.7171,8.6196,8.6277,953600.0
2011-12-01 11:00:00,10.62,10.66,10.57,10.59,941300.0,8.6277,8.6602,8.5871,8.6034,941300.0
2011-12-01 11:30:00,10.59,10.72,10.57,10.71,850700.0,8.6034,8.709,8.5871,8.7008,850700.0
2011-12-01 12:00:00,10.71,10.72,10.66,10.7,657700.0,8.7008,8.709,8.6602,8.6927,657700.0
2011-12-01 12:30:00,10.7,10.73,10.68,10.69,513500.0,8.6927,8.7171,8.6765,8.6846,513500.0
2011-12-01 13:00:00,10.69,10.74,10.68,10.74,312800.0,8.6846,8.7252,8.6765,8.7252,312800.0
2011-12-01 13:30:00,10.74,10.81,10.72,10.81,596400.0,8.7252,8.7821,8.709,8.7821,596400.0
2011-12-01 14:00:00,10.81,10.81,10.76,10.79,1240300.0,8.7821,8.7821,8.7415,8.7658,1240300.0
2011-12-01 14:30:00,10.79,10.8,10.75,10.75,834900.0,8.7658,8.774,8.7333,8.7333,834900.0
2011-12-01 15:00:00,10.75,10.76,10.69,10.76,1360700.0,8.7333,8.7415,8.6846,8.7415,1360700.0
2011-12-01 15:30:00,10.76,10.77,10.72,10.77,1786000.0,8.7415,8.7496,8.709,8.7496,1786000.0
2011-12-02 09:30:00,10.9,10.97,10.84,10.96,2683800.0,8.8552,8.9121,8.8065,8.9039,2683800.0
2011-12-02 10:00:00,10.96,11.08,10.96,11.01,1523000.0,8.9039,9.0014,8.9039,8.9446,1523000.0
2011-12-02 10:30:00,11.01,11.04,10.94,10.96,766600.0,8.9446,8.9689,8.8877,8.9039,766600.0
2011-12-02 11:00:00,10.96,10.97,10.85,10.93,629700.0,8.9039,8.9121,8.8146,8.8796,629700.0
2011-12-02 11:30:00,10.92,10.94,10.84,10.89,847900.0,8.8715,8.8877,8.8065,8.8471,847900.0
2011-12-02 12:00:00,10.89,10.95,10.87,10.92,577800.0,8.8471,8.8958,8.8308,8.8715,577800.0
2011-12-02 12:30:00,10.92,10.94,10.87,10.89,658600.0,8.8715,8.8877,8.8308,8.8471,658600.0
2011-12-02 13:00:00,10.89,10.93,10.87,10.91,535300.0,8.8471,8.8796,8.8308,8.8633,535300.0
2011-12-02 13:30:00,10.91,10.93,10.88,10.92,580600.0,8.8633,8.8796,8.839,8.8715,580600.0
2011-12-02 14:00:00,10.92,10.93,10.86,10.9,937600.0,8.8715,8.8796,8.8227,8.8552,937600.0
2011-12-02 14:30:00,10.9,10.92,10.87,10.87,1060900.0,8.8552,8.8715,8.8308,8.8308,1060900.0
2011-12-02 15:00:00,10.87,10.91,10.85,10.87,1015700.0,8.8308,8.8633,8.8146,8.8308,1015700.0
2011-12-02 15:30:00,10.87,10.88,10.8,10.83,2314500.0,8.8308,8.839,8.774,8.7983,2314500.0
2011-12-05 09:30:00,11.02,11.02,10.86,10.99,1139100.0,8.9527,8.9527,8.8227,8.9283,1139100.0
2011-12-05 10:00:00,10.98,11.07,10.96,11.05,948400.0,8.9202,8.9933,8.9039,8.9771,948400.0
2011-12-05 10:30:00,11.06,11.07,11.0,11.01,596100.0,8.9852,8.9933,8.9364,8.9446,596100.0
2011-12-05 11:00:00,11.02,11.04,11.0,11.0,579300.0,8.9527,8.9689,8.9364,8.9364,579300.0
2011-12-05 11:30:00,11.01,11.04,11.0,11.03,663500.0,8.9446,8.9689,8.9364,8.9608,663500.0
2011-12-05 12:00:00,11.03,11.04,11.0,11.02,616100.0,8.9608,8.9689,8.9364,8.9527,616100.0
2011-12-05 12:30:00,11.02,11.08,11.02,11.06,473900.0,8.9527,9.0014,8.9527,8.9852,473900.0
2011-12-05 13:00:00,11.06,11.07,11.0,11.03,892100.0,8.9852,8.9933,8.9364,8.9608,892100.0
2011-12-05 13:30:00,11.02,11.04,10.99,11.0,1252600.0,8.9527,8.9689,8.9283,8.9364,1252600.0
2011-12-05 14:00:00,11.0,11.03,10.99,11.02,832300.0,8.9364,8.9608,8.9283,8.9527,832300.0
2011-12-05 14:30:00,11.02,11.04,11.0,11.04,404900.0,8.9527,8.9689,8.9364,8.9689,404900.0
2011-12-05 15:00:00,11.03,11.04,10.91,10.91,1583200.0,8.9608,8.9689,8.8633,8.8633,1583200.0
2011-12-05 15:30:00,10.91,11.0,10.9,10.98,2452200.0,8.8633,8.9364,8.8552,8.9202,2452200.0
2011-12-06 09:30:00,11.04,11.08,10.99,11.05,1188000.0,8.9689,9.0014,8.9283,8.9771,1188000.0
2011-12-06 10:00:00,11.05,11.12,11.04,11.08,962400.0,8.9771,9.0339,8.9689,9.0014,962400.0
2011-12-06 10:30:00,11.08,11.09,11.04,11.07,595100.0,9.0014,9.0096,8.9689,8.9933,595100.0
2011-12-06 11:00:00,11.07,11.09,11.04,11.07,800800.0,8.9933,9.0096,8.9689,8.9933,800800.0
2011-12-06 11:30:00,11.07,11.07,11.0,11.06,686300.0,8.9933,8.9933,8.9364,8.9852,686300.0
2011-12-06 12:00:00,11.05,11.06,11.03,11.03,652900.0,8.9771,8.9852,8.9608,8.9608,652900.0
2011-12-06 12:30:00,11.04,11.07,11.02,11.05,662400.0,8.9689,8.9933,8.9527,8.9771,662400.0
2011-12-06 13:00:00,11.06,11.07,11.03,11.06,455200.0,8.9852,8.9933,8.9608,8.9852,455200.0
2011-12-06 13:30:00,11.06,11.09,11.05,11.07,698200.0,8.9852,9.0096,8.9771,8.9933,698200.0
2011-12-06 14:00:00,11.08,11.08,11.05,11.06,476300.0,9.0014,9.0014,8.9771,8.9852,476300.0
2011-12-06 14:30:00,11.06,11.14,11.05,11.11,765900.0,8.9852,9.0502,8.9771,9.0258,765900.0
2011-12-06 15:00:00,11.12,11.17,11.11,11.12,569200.0,9.0339,9.0746,9.0258,9.0339,569200.0
2011-12-06 15:30:00,11.11,11.12,11.08,11.08,1451400.0,9.0258,9.0339,9.0014,9.0014,1451400.0
2011-12-07 09:30:00,11.12,11.12,10.94,11.04,1534000.0,9.0339,9.0339,8.8877,8.9689,1534000.0
2011-12-07 10:00:00,11.03,11.07,10.99,11.03,2588500.0,8.9608,8.9933,8.9283,8.9608,2588500.0
2011-12-07 10:30:00,11.03,11.12,10.98,11.12,1013200.0,8.9608,9.0339,8.9202,9.0339,1013200.0
2011-12-07 11:00:00,11.12,11.2,11.1,11.2,916700.0,9.0339,9.0989,9.0177,9.0989,916700.0
2011-12-07 11:30:00,11.2,11.29,11.2,11.28,1285800.0,9.0989,9.172,9.0989,9.1639,1285800.0
2011-12-07 12:00:00,11.28,11.32,11.27,11.32,1198700.0,9.1639,9.1964,9.1558,9.1964,1198700.0
2011-12-07 12:30:00,11.32,11.34,11.3,11.3,813200.0,9.1964,9.2127,9.1802,9.1802,813200.0
2011-12-07 13:00:00,11.3,11.31,11.23,11.26,483700.0,9.1802,9.1883,9.1233,9.1477,483700.0
2011-12-07 13:30:00,11.26,11.26,11.16,11.18,577500.0,9.1477,9.1477,9.0664,9.0827,577500.0
2011-12-07 14:00:00,11.19,11.21,11.12,11.15,1453500.0,9.0908,9.1071,9.0339,9.0583,1453500.0
2011-12-07 14:30:00,11.15,11.17,11.09,11.12,423100.0,9.0583,9.0746,9.0096,9.0339,423100.0
2011-12-07 15:00:00,11.11,11.19,11.1,11.18,632100.0,9.0258,9.0908,9.0177,9.0827,632100.0
2011-12-07 15:30:00,11.19,11.29,11.18,11.23,2688500.0,9.0908,9.172,9.0827,9.1233,2688500.0
2011-12-08 09:30:00,11.18,11.29,11.08,11.2,2091400.0,9.0827,9.172,9.0014,9.0989,2091400.0
2011-12-08 10:00:00,11.21,11.22,11.04,11.05,1491500.0,9.1071,9.1152,8.9689,8.9771,1491500.0
2011-12-08 10:30:00,11.05,11.17,11.05,11.1,616600.0,8.9771,9.0746,8.9771,9.0177,616600.0
2011-12-08 11:00:00,11.1,11.1,11.0,11.05,1257900.0,9.0177,9.0177,8.9364,8.9771,1257900.0
2011-12-08 11:30:00,11.05,11.08,11.01,11.05,537400.0,8.9771,9.0014,8.9446,8.9771,537400.0
2011-12-08 12:00:00,11.06,11.1,11.02,11.06,591500.0,8.9852,9.0177,8.9527,8.9852,591500.0
2011-12-08 12:30:00,11.07,11.07,11.01,11.03,377500.0,8.9933,8.9933,8.9446,8.9608,377500.0
2011-12-08 13:00:00,11.02,11.03,10.92,10.94,697700.0,8.9527,8.9608,8.8715,8.8877,697700.0
2011-12-08 13:30:00,10.94,11.0,10.91,11.0,442700.0,8.8877,8.9364,8.8633,8.9364,442700.0
2011-12-08 14:00:00,11.0,11.02,10.94,10.97,567900.0,8.9364,8.9527,8.8877,8.9121,567900.0
2011-12-08 14:30:00,10.97,11.0,10.94,10.96,673200.0,8.9121,8.9364,8.8877,8.9039,673200.0
2011-12-08 15:00:00,10.96,11.03,10.95,11.01,759500.0,8.9039,8.9608,8.8958,8.9446,759500.0
2011-12-08 15:30:00,11.01,11.07,10.9,10.92,3090100.0,8.9446,8.9933,8.8552,8.8715,3090100.0
2011-12-09 09:30:00,10.88,11.06,10.8,11.04,1792900.0,8.839,8.9852,8.774,8.9689,1792900.0
2011-12-09 10:00:00,11.04,11.14,11.02,11.07,1072100.0,8.9689,9.0502,8.9527,8.9933,1072100.0
2011-12-09 10:30:00,11.07,11.15,11.04,11.12,810300.0,8.9933,9.0583,8.9689,9.0339,810300.0
2011-12-09 11:00:00,11.13,11.2,11.12,11.18,781500.0,9.0421,9.0989,9.0339,9.0827,781500.0
2011-12-09 11:30:00,11.18,11.21,11.15,11.17,837900.0,9.0827,9.1071,9.0583,9.0746,837900.0
2011-12-09 12:00:00,11.16,11.2,11.14,11.18,298600.0,9.0664,9.0989,9.0502,9.0827,298600.0
2011-12-09 12:30:00,11.18,11.24,11.17,11.21,447000.0,9.0827,9.1314,9.0746,9.1071,447000.0
2011-12-09 13:00:00,11.21,11.25,11.18,11.24,348200.0,9.1071,9.1395,9.0827,9.1314,348200.0
2011-12-09 13:30:00,11.24,11.25,11.21,11.24,509700.0,9.1314,9.1395,9.1071,9.1314,509700.0
2011-12-09 14:00:00,11.24,11.28,11.23,11.27,1061500.0,9.1314,9.1639,9.1233,9.1558,1061500.0
2011-12-09 14:30:00,11.27,11.28,11.22,11.24,1064900.0,9.1558,9.1639,9.1152,9.1314,1064900.0
2011-12-09 15:00:00,11.25,11.25,11.19,11.22,539300.0,9.1395,9.1395,9.0908,9.1152,539300.0
2011-12-09 15:30:00,11.22,11.25,11.2,11.2,1594100.0,9.1152,9.1395,9.0989,9.0989,1594100.0
2011-12-12 09:30:00,11.01,11.04,10.63,10.65,2678600.0,8.9446,8.9689,8.6359,8.6521,2678600.0
2011-12-12 10:00:00,10.65,10.67,10.59,10.63,2209000.0,8.6521,8.6684,8.6034,8.6359,2209000.0
2011-12-12 10:30:00,10.63,10.63,10.56,10.6,1105300.0,8.6359,8.6359,8.579,8.6115,1105300.0
2011-12-12 11:00:00,10.6,10.61,10.55,10.58,1364400.0,8.6115,8.6196,8.5709,8.5952,1364400.0
2011-12-12 11:30:00,10.58,10.6,10.54,10.57,828000.0,8.5952,8.6115,8.5627,8.5871,828000.0
2011-12-12 12:00:00,10.57,10.58,10.55,10.58,617500.0,8.5871,8.5952,8.5709,8.5952,617500.0
2011-12-12 12:30:00,10.58,10.59,10.54,10.54,854400.0,8.5952,8.6034,8.5627,8.5627,854400.0
2011-12-12 13:00:00,10.54,10.55,10.49,10.5,1463400.0,8.5627,8.5709,8.5221,8.5302,1463400.0
2011-12-12 13:30:00,10.5,10.51,10.5,10.5,835200.0,8.5302,8.5384,8.5302,8.5302,835200.0
2011-12-12 14:00:00,10.51,10.53,10.47,10.51,1020900.0,8.5384,8.5546,8.5059,8.5384,1020900.0
2011-12-12 14:30:00,10.5,10.53,10.47,10.53,770500.0,8.5302,8.5546,8.5059,8.5546,770500.0
2011-12-12 15:00:00,10.53,10.55,10.48,10.55,1031900.0,8.5546,8.5709,8.514,8.5709,1031900.0
2011-12-12 15:30:00,10.55,10.56,10.49,10.52,5039900.0,8.5709,8.579,8.5221,8.5465,5039900.0
2011-12-13 09:30:00,10.55,10.66,10.55,10.61,1716100.0,8.5709,8.6602,8.5709,8.6196,1716100.0
2011-12-13 10:00:00,10.61,10.65,10.59,10.62,1054100.0,8.6196,8.6521,8.6034,8.6277,1054100.0
2011-12-13 10:30:00,10.61,10.61,10.55,10.59,2200500.0,8.6196,8.6196,8.5709,8.6034,2200500.0
2011-12-13 11:00:00,10.58,10.59,10.53,10.55,1371200.0,8.5952,8.6034,8.5546,8.5709,1371200.0
2011-12-13 11:30:00,10.56,10.58,10.55,10.58,1185600.0,8.579,8.5952,8.5709,8.5952,1185600.0
2011-12-13 12:00:00,10.58,10.6,10.56,10.59,624300.0,8.5952,8.6115,8.579,8.6034,624300.0
2011-12-13 12:30:00,10.6,10.61,10.57,10.61,1239200.0,8.6115,8.6196,8.5871,8.6196,1239200.0
2011-12-13 13:00:00,10.61,10.61,10.57,10.59,1670800.0,8.6196,8.6196,8.5871,8.6034,1670800.0
2011-12-13 13:30:00,10.58,10.59,10.56,10.59,861800.0,8.5952,8.6034,8.579,8.6034,861800.0
2011-12-13 14:00:00,10.59,10.6,10.54,10.58,3252500.0,8.6034,8.6115,8.5627,8.5952,3252500.0
2011-12-13 14:30:00,10.57,10.58,10.5,10.52,1989300.0,8.5871,8.5952,8.5302,8.5465,1989300.0
2011-12-13 15:00:00,10.52,10.54,10.45,10.47,3291900.0,8.5465,8.5627,8.4896,8.5059,3291900.0
2011-12-13 15:30:00,10.47,10.5,10.43,10.5,4321500.0,8.5059,8.5302,8.4734,8.5302,4321500.0
2011-12-14 09:30:00,10.5,10.53,10.35,10.53,1353300.0,8.5302,8.5546,8.4084,8.5546,1353300.0
2011-12-14 10:00:00,10.53,10.53,10.4,10.46,1288200.0,8.5546,8.5546,8.449,8.4977,1288200.0
2011-12-14 10:30:00,10.46,10.5,10.42,10.43,985900.0,8.4977,8.5302,8.4653,8.4734,985900.0
2011-12-14 11:00:00,10.43,10.46,10.38,10.39,804000.0,8.4734,8.4977,8.4328,8.4409,804000.0
2011-12-14 11:30:00,10.39,10.4,10.35,10.37,624700.0,8.4409,8.449,8.4084,8.4246,624700.0
2011-12-14 12:00:00,10.37,10.41,10.36,10.39,946800.0,8.4246,8.4571,8.4165,8.4409,946800.0
2011-12-14 12:30:00,10.39,10.43,10.38,10.39,718500.0,8.4409,8.4734,8.4328,8.4409,718500.0
2011-12-14 13:00:00,10.4,10.45,10.38,10.44,913100.0,8.449,8.4896,8.4328,8.4815,913100.0
2011-12-14 13:30:00,10.43,10.44,10.4,10.42,692200.0,8.4734,8.4815,8.449,8.4653,692200.0
2011-12-14 14:00:00,10.42,10.43,10.39,10.41,659000.0,8.4653,8.4734,8.4409,8.4571,659000.0
2011-12-14 14:30:00,10.4,10.41,10.35,10.36,1026100.0,8.449,8.4571,8.4084,8.4165,1026100.0
2011-12-14 15:00:00,10.36,10.37,10.33,10.35,1278500.0,8.4165,8.4246,8.3921,8.4084,1278500.0
2011-12-14 15:30:00,10.35,10.36,10.32,10.33,1979700.0,8.4084,8.4165,8.384,8.3921,1979700.0
2011-12-15 09:30:00,10.51,10.52,10.34,10.36,2185600.0,8.5384,8.5465,8.4003,8.4165,2185600.0
2011-12-15 10:00:00,10.36,10.4,10.33,10.34,1654800.0,8.4165,8.449,8.3921,8.4003,1654800.0
2011-12-15 10:30:00,10.35,10.36,10.31,10.35,1035800.0,8.4084,8.4165,8.3759,8.4084,1035800.0
2011-12-15 11:00:00,10.35,10.36,10.29,10.33,898500.0,8.4084,8.4165,8.3596,8.3921,898500.0
2011-12-15 11:30:00,10.33,10.36,10.3,10.32,814500.0,8.3921,8.4165,8.3678,8.384,814500.0
2011-12-15 12:00:00,10.32,10.33,10.29,10.31,693000.0,8.384,8.3921,8.3596,8.3759,693000.0
2011-12-15 12:30:00,10.32,10.32,10.29,10.29,367700.0,8.384,8.384,8.3596,8.3596,367700.0
2011-12-15 13:00:00,10.29,10.31,10.29,10.29,405100.0,8.3596,8.3759,8.3596,8.3596,405100.0
2011-12-15 13:30:00,10.29,10.3,10.26,10.28,953200.0,8.3596,8.3678,8.3353,8.3515,953200.0
2011-12-15 14:00:00,10.28,10.3,10.21,10.22,3014200.0,8.3515,8.3678,8.2946,8.3028,3014200.0
2011-12-15 14:30:00,10.22,10.23,10.18,10.19,717000.0,8.3028,8.3109,8.2703,8.2784,717000.0
2011-12-15 15:00:00,10.2,10.25,10.19,10.21,1486200.0,8.2865,8.3271,8.2784,8.2946,1486200.0
2011-12-15 15:30:00,10.22,10.23,10.19,10.2,2143400.0,8.3028,8.3109,8.2784,8.2865,2143400.0
2011-12-16 09:30:00,10.25,10.46,10.25,10.46,3738400.0,8.3271,8.4977,8.3271,8.4977,3738400.0
2011-12-16 10:00:00,10.45,10.51,10.43,10.47,1064200.0,8.4896,8.5384,8.4734,8.5059,1064200.0
2011-12-16 10:30:00,10.47,10.5,10.43,10.43,538400.0,8.5059,8.5302,8.4734,8.4734,538400.0
2011-12-16 11:00:00,10.44,10.45,10.36,10.36,482700.0,8.4815,8.4896,8.4165,8.4165,482700.0
2011-12-16 11:30:00,10.37,10.38,10.27,10.28,587300.0,8.4246,8.4328,8.3434,8.3515,587300.0
2011-12-16 12:00:00,10.28,10.3,10.24,10.27,983800.0,8.3515,8.3678,8.319,8.3434,983800.0
2011-12-16 12:30:00,10.27,10.32,10.24,10.3,840200.0,8.3434,8.384,8.319,8.3678,840200.0
2011-12-16 13:00:00,10.3,10.34,10.3,10.32,463100.0,8.3678,8.4003,8.3678,8.384,463100.0
2011-12-16 13:30:00,10.32,10.33,10.28,10.28,631100.0,8.384,8.3921,8.3515,8.3515,631100.0
2011-12-16 14:00:00,10.29,10.3,10.26,10.29,892900.0,8.3596,8.3678,8.3353,8.3596,892900.0
2011-12-16 14:30:00,10.29,10.32,10.28,10.31,517300.0,8.3596,8.384,8.3515,8.3759,517300.0
2011-12-16 15:00:00,10.32,10.34,10.3,10.31,756900.0,8.384,8.4003,8.3678,8.3759,756900.0
2011-12-16 15:30:00,10.32,10.35,10.3,10.33,1605400.0,8.384,8.4084,8.3678,8.3921,1605400.0
2011-12-19 09:30:00,10.28,10.5,10.27,10.49,1847600.0,8.3515,8.5302,8.3434,8.5221,1847600.0
2011-12-19 10:00:00,10.49,10.5,10.43,10.45,1027500.0,8.5221,8.5302,8.4734,8.4896,1027500.0
2011-12-19 10:30:00,10.46,10.46,10.35,10.36,822300.0,8.4977,8.4977,8.4084,8.4165,822300.0
2011-12-19 11:00:00,10.36,10.37,10.27,10.28,823400.0,8.4165,8.4246,8.3434,8.3515,823400.0
2011-12-19 11:30:00,10.28,10.29,10.21,10.28,657700.0,8.3515,8.3596,8.2946,8.3515,657700.0
2011-12-19 12:00:00,10.28,10.3,10.27,10.29,392400.0,8.3515,8.3678,8.3434,8.3596,392400.0
2011-12-19 12:30:00,10.29,10.29,10.27,10.29,245400.0,8.3596,8.3596,8.3434,8.3596,245400.0
2011-12-19 13:00:00,10.29,10.32,10.24,10.24,479900.0,8.3596,8.384,8.319,8.319,479900.0
2011-12-19 13:30:00,10.25,10.28,10.24,10.27,663100.0,8.3271,8.3515,8.319,8.3434,663100.0
2011-12-19 14:00:00,10.28,10.28,10.22,10.22,398900.0,8.3515,8.3515,8.3028,8.3028,398900.0
2011-12-19 14:30:00,10.22,10.25,10.2,10.24,494400.0,8.3028,8.3271,8.2865,8.319,494400.0
2011-12-19 15:00:00,10.24,10.24,10.13,10.13,1114400.0,8.319,8.319,8.2297,8.2297,1114400.0
2011-12-19 15:30:00,10.13,10.15,10.12,10.13,2139000.0,8.2297,8.2459,8.2215,8.2297,2139000.0
2011-12-20 09:30:00,10.34,10.54,10.31,10.5,2273900.0,8.4003,8.5627,8.3759,8.5302,2273900.0
2011-12-20 10:00:00,10.51,10.58,10.49,10.58,1632900.0,8.5384,8.5952,8.5221,8.5952,1632900.0
2011-12-20 10:30:00,10.58,10.58,10.56,10.57,825600.0,8.5952,8.5952,8.579,8.5871,825600.0
2011-12-20 11:00:00,10.57,10.58,10.54,10.55,1471300.0,8.5871,8.5952,8.5627,8.5709,1471300.0
2011-12-20 11:30:00,10.55,10.59,10.54,10.56,790600.0,8.5709,8.6034,8.5627,8.579,790600.0
2011-12-20 12:00:00,10.56,10.6,10.53,10.6,2637200.0,8.579,8.6115,8.5546,8.6115,2637200.0
2011-12-20 12:30:00,10.6,10.6,10.58,10.6,369600.0,8.6115,8.6115,8.5952,8.6115,369600.0
2011-12-20 13:00:00,10.6,10.63,10.58,10.59,647700.0,8.6115,8.6359,8.5952,8.6034,647700.0
2011-12-20 13:30:00,10.58,10.59,10.55,10.55,489900.0,8.5952,8.6034,8.5709,8.5709,489900.0
2011-12-20 14:00:00,10.56,10.56,10.49,10.55,1651100.0,8.579,8.579,8.5221,8.5709,1651100.0
2011-12-20 14:30:00,10.55,10.56,10.54,10.54,916900.0,8.5709,8.579,8.5627,8.5627,916900.0
2011-12-20 15:00:00,10.55,10.56,10.48,10.49,2356100.0,8.5709,8.579,8.514,8.5221,2356100.0
2011-12-20 15:30:00,10.49,10.49,10.4,10.42,6242200.0,8.5221,8.5221,8.449,8.4653,6242200.0
2011-12-21 09:30:00,10.42,10.45,10.27,10.31,2281400.0,8.4653,8.4896,8.3434,8.3759,2281400.0
2011-12-21 10:00:00,10.31,10.32,10.29,10.29,1581900.0,8.3759,8.384,8.3596,8.3596,1581900.0
2011-12-21 10:30:00,10.29,10.31,10.25,10.27,935800.0,8.3596,8.3759,8.3271,8.3434,935800.0
2011-12-21 11:00:00,10.26,10.28,10.21,10.27,688600.0,8.3353,8.3515,8.2946,8.3434,688600.0
2011-12-21 11:30:00,10.27,10.3,10.25,10.27,565000.0,8.3434,8.3678,8.3271,8.3434,565000.0
2011-12-21 12:00:00,10.27,10.29,10.23,10.24,581600.0,8.3434,8.3596,8.3109,8.319,581600.0
2011-12-21 12:30:00,10.24,10.3,10.23,10.29,442300.0,8.319,8.3678,8.3109,8.3596,442300.0
2011-12-21 13:00:00,10.29,10.31,10.24,10.25,1662800.0,8.3596,8.3759,8.319,8.3271,1662800.0
2011-12-21 13:30:00,10.25,10.25,10.17,10.21,2469800.0,8.3271,8.3271,8.2621,8.2946,2469800.0
2011-12-21 14:00:00,10.21,10.23,10.18,10.2,1261100.0,8.2946,8.3109,8.2703,8.2865,1261100.0
2011-12-21 14:30:00,10.19,10.22,10.19,10.22,2127500.0,8.2784,8.3028,8.2784,8.3028,2127500.0
2011-12-21 15:00:00,10.21,10.23,10.19,10.21,2192100.0,8.2946,8.3109,8.2784,8.2946,2192100.0
2011-12-21 15:30:00,10.2,10.23,10.18,10.21,4465800.0,8.2865,8.3109,8.2703,8.2946,4465800.0
2011-12-22 09:30:00,10.25,10.35,10.25,10.33,1596100.0,8.3271,8.4084,8.3271,8.3921,1596100.0
2011-12-22 10:00:00,10.34,10.34,10.28,10.29,1413700.0,8.4003,8.4003,8.3515,8.3596,1413700.0
2011-12-22 10:30:00,10.29,10.31,10.28,10.3,1162300.0,8.3596,8.3759,8.3515,8.3678,1162300.0
2011-12-22 11:00:00,10.3,10.31,10.29,10.3,1281400.0,8.3678,8.3759,8.3596,8.3678,1281400.0
2011-12-22 11:30:00,10.3,10.42,10.29,10.42,1876500.0,8.3678,8.4653,8.3596,8.4653,1876500.0
2011-12-22 12:00:00,10.42,10.49,10.4,10.49,1787400.0,8.4653,8.5221,8.449,8.5221,1787400.0
2011-12-22 12:30:00,10.49,10.5,10.48,10.49,1055600.0,8.5221,8.5302,8.514,8.5221,1055600.0
2011-12-22 13:00:00,10.49,10.53,10.47,10.5,1635300.0,8.5221,8.5546,8.5059,8.5302,1635300.0
2011-12-22 13:30:00,10.51,10.56,10.5,10.53,1102100.0,8.5384,8.579,8.5302,8.5546,1102100.0
2011-12-22 14:00:00,10.54,10.54,10.53,10.54,537800.0,8.5627,8.5627,8.5546,8.5627,537800.0
2011-12-22 14:30:00,10.54,10.57,10.53,10.56,718900.0,8.5627,8.5871,8.5546,8.579,718900.0
2011-12-22 15:00:00,10.56,10.56,10.53,10.54,1462300.0,8.579,8.579,8.5546,8.5627,1462300.0
2011-12-22 15:30:00,10.54,10.54,10.47,10.52,3346800.0,8.5627,8.5627,8.5059,8.5465,3346800.0
2011-12-23 09:30:00,10.54,10.7,10.53,10.7,1560400.0,8.5627,8.6927,8.5546,8.6927,1560400.0
2011-12-23 10:00:00,10.7,10.72,10.58,10.6,2317200.0,8.6927,8.709,8.5952,8.6115,2317200.0
2011-12-23 10:30:00,10.6,10.71,10.6,10.71,1225500.0,8.6115,8.7008,8.6115,8.7008,1225500.0
2011-12-23 11:00:00,10.71,10.76,10.7,10.76,1058400.0,8.7008,8.7415,8.6927,8.7415,1058400.0
2011-12-23 11:30:00,10.76,10.8,10.76,10.79,530900.0,8.7415,8.774,8.7415,8.7658,530900.0
2011-12-23 12:00:00,10.79,10.81,10.79,10.79,1085800.0,8.7658,8.7821,8.7658,8.7658,1085800.0
2011-12-23 12:30:00,10.79,10.81,10.79,10.8,494700.0,8.7658,8.7821,8.7658,8.774,494700.0
2011-12-23 13:00:00,10.8,10.8,10.78,10.79,417000.0,8.774,8.774,8.7577,8.7658,417000.0
2011-12-23 13:30:00,10.79,10.81,10.78,10.81,343400.0,8.7658,8.7821,8.7577,8.7821,343400.0
2011-12-23 14:00:00,10.8,10.81,10.8,10.8,419200.0,8.774,8.7821,8.774,8.774,419200.0
2011-12-23 14:30:00,10.81,10.81,10.79,10.79,367100.0,8.7821,8.7821,8.7658,8.7658,367100.0
2011-12-23 15:00:00,10.79,10.8,10.79,10.79,319000.0,8.7658,8.774,8.7658,8.7658,319000.0
2011-12-23 15:30:00,10.79,10.82,10.79,10.82,1788000.0,8.7658,8.7902,8.7658,8.7902,1788000.0
2011-12-27 09:30:00,10.79,10.89,10.75,10.83,746500.0,8.7658,8.8471,8.7333,8.7983,746500.0
2011-12-27 10:00:00,10.83,10.87,10.83,10.86,540100.0,8.7983,8.8308,8.7983,8.8227,540100.0
2011-12-27 10:30:00,10.87,10.9,10.81,10.84,782700.0,8.8308,8.8552,8.7821,8.8065,782700.0
2011-12-27 11:00:00,10.84,10.92,10.83,10.9,593400.0,8.8065,8.8715,8.7983,8.8552,593400.0
2011-12-27 11:30:00,10.9,10.92,10.89,10.91,653200.0,8.8552,8.8715,8.8471,8.8633,653200.0
2011-12-27 12:00:00,10.9,10.95,10.9,10.93,311800.0,8.8552,8.8958,8.8552,8.8796,311800.0
2011-12-27 12:30:00,10.93,10.94,10.92,10.92,196900.0,8.8796,8.8877,8.8715,8.8715,196900.0
2011-12-27 13:00:00,10.92,10.93,10.91,10.91,289000.0,8.8715,8.8796,8.8633,8.8633,289000.0
2011-12-27 13:30:00,10.91,10.93,10.88,10.92,826900.0,8.8633,8.8796,8.839,8.8715,826900.0
2011-12-27 14:00:00,10.92,10.93,10.89,10.91,376200.0,8.8715,8.8796,8.8471,8.8633,376200.0
2011-12-27 14:30:00,10.9,10.9,10.83,10.83,621100.0,8.8552,8.8552,8.7983,8.7983,621100.0
2011-12-27 15:00:00,10.83,10.85,10.83,10.85,377800.0,8.7983,8.8146,8.7983,8.8146,377800.0
2011-12-27 15:30:00,10.85,10.85,10.8,10.83,1967100.0,8.8146,8.8146,8.774,8.7983,1967100.0
2011-12-28 09:30:00,10.84,10.9,10.75,10.78,1039200.0,8.8065,8.8552,8.7333,8.7577,1039200.0
2011-12-28 10:00:00,10.77,10.8,10.72,10.72,574200.0,8.7496,8.774,8.709,8.709,574200.0
2011-12-28 10:30:00,10.72,10.74,10.66,10.7,658900.0,8.709,8.7252,8.6602,8.6927,658900.0
2011-12-28 11:00:00,10.69,10.72,10.67,10.67,261600.0,8.6846,8.709,8.6684,8.6684,261600.0
2011-12-28 11:30:00,10.68,10.68,10.65,10.65,244700.0,8.6765,8.6765,8.6521,8.6521,244700.0
2011-12-28 12:00:00,10.66,10.7,10.62,10.68,967000.0,8.6602,8.6927,8.6277,8.6765,967000.0
2011-12-28 12:30:00,10.68,10.72,10.66,10.67,784700.0,8.6765,8.709,8.6602,8.6684,784700.0
2011-12-28 13:00:00,10.67,10.73,10.66,10.71,650900.0,8.6684,8.7171,8.6602,8.7008,650900.0
2011-12-28 13:30:00,10.7,10.74,10.69,10.72,291900.0,8.6927,8.7252,8.6846,8.709,291900.0
2011-12-28 14:00:00,10.72,10.73,10.68,10.68,418300.0,8.709,8.7171,8.6765,8.6765,418300.0
2011-12-28 14:30:00,10.69,10.69,10.65,10.67,687900.0,8.6846,8.6846,8.6521,8.6684,687900.0
2011-12-28 15:00:00,10.67,10.69,10.61,10.62,781600.0,8.6684,8.6846,8.6196,8.6277,781600.0
2011-12-28 15:30:00,10.62,10.64,10.59,10.62,1533500.0,8.6277,8.644,8.6034,8.6277,1533500.0
2011-12-29 09:30:00,10.7,10.72,10.62,10.63,691600.0,8.6927,8.709,8.6277,8.6359,691600.0
2011-12-29 10:00:00,10.63,10.77,10.63,10.77,568800.0,8.6359,8.7496,8.6359,8.7496,568800.0
2011-12-29 10:30:00,10.77,10.79,10.7,10.71,1040800.0,8.7496,8.7658,8.6927,8.7008,1040800.0
2011-12-29 11:00:00,10.71,10.74,10.71,10.73,622400.0,8.7008,8.7252,8.7008,8.7171,622400.0
2011-12-29 11:30:00,10.74,10.74,10.69,10.73,405200.0,8.7252,8.7252,8.6846,8.7171,405200.0
2011-12-29 12:00:00,10.73,10.74,10.67,10.68,338700.0,8.7171,8.7252,8.6684,8.6765,338700.0
2011-12-29 12:30:00,10.67,10.68,10.64,10.68,337100.0,8.6684,8.6765,8.644,8.6765,337100.0
2011-12-29 13:00:00,10.68,10.72,10.68,10.71,463200.0,8.6765,8.709,8.6765,8.7008,463200.0
2011-12-29 13:30:00,10.71,10.72,10.68,10.7,320300.0,8.7008,8.709,8.6765,8.6927,320300.0
2011-12-29 14:00:00,10.69,10.7,10.65,10.65,448400.0,8.6846,8.6927,8.6521,8.6521,448400.0
2011-12-29 14:30:00,10.65,10.66,10.63,10.63,260400.0,8.6521,8.6602,8.6359,8.6359,260400.0
2011-12-29 15:00:00,10.63,10.67,10.63,10.66,587000.0,8.6359,8.6684,8.6359,8.6602,587000.0
2011-12-29 15:30:00,10.66,10.69,10.65,10.67,1245300.0,8.6602,8.6846,8.6521,8.6684,1245300.0
2011-12-30 09:30:00,10.73,10.78,10.72,10.78,787500.0,8.7171,8.7577,8.709,8.7577,787500.0
2011-12-30 10:00:00,10.77,10.83,10.77,10.81,989900.0,8.7496,8.7983,8.7496,8.7821,989900.0
2011-12-30 10:30:00,10.8,10.82,10.78,10.8,320400.0,8.774,8.7902,8.7577,8.774,320400.0
2011-12-30 11:00:00,10.8,10.84,10.8,10.83,251400.0,8.774,8.8065,8.774,8.7983,251400.0
2011-12-30 11:30:00,10.83,10.84,10.82,10.83,455800.0,8.7983,8.8065,8.7902,8.7983,455800.0
2011-12-30 12:00:00,10.82,10.82,10.77,10.78,309700.0,8.7902,8.7902,8.7496,8.7577,309700.0
2011-12-30 12:30:00,10.78,10.8,10.77,10.79,502400.0,8.7577,8.774,8.7496,8.7658,502400.0
2011-12-30 13:00:00,10.79,10.8,10.78,10.79,155900.0,8.7658,8.774,8.7577,8.7658,155900.0
2011-12-30 13:30:00,10.79,10.79,10.77,10.78,152800.0,8.7658,8.7658,8.7496,8.7577,152800.0
2011-12-30 14:00:00,10.77,10.78,10.71,10.72,243900.0,8.7496,8.7577,8.7008,8.709,243900.0
2011-12-30 14:30:00,10.72,10.75,10.72,10.75,253700.0,8.709,8.7333,8.709,8.7333,253700.0
2011-12-30 15:00:00,10.75,10.75,10.74,10.75,255700.0,8.7333,8.7333,8.7252,8.7333,255700.0
2011-12-30 15:30:00,10.75,10.75,10.7,10.7,943600.0,8.7333,8.7333,8.6927,8.6927,943600.0
2012-01-03 09:30:00,10.93,10.95,10.83,10.88,1373700.0,8.8796,8.8958,8.7983,8.839,1373700.0
2012-01-03 10:00:00,10.88,10.97,10.84,10.84,969500.0,8.839,8.9121,8.8065,8.8065,969500.0
2012-01-03 10:30:00,10.85,10.88,10.84,10.88,576200.0,8.8146,8.839,8.8065,8.839,576200.0
2012-01-03 11:00:00,10.88,10.91,10.84,10.84,701800.0,8.839,8.8633,8.8065,8.8065,701800.0
2012-01-03 11:30:00,10.84,10.84,10.79,10.83,612700.0,8.8065,8.8065,8.7658,8.7983,612700.0
2012-01-03 12:00:00,10.83,10.83,10.79,10.83,364800.0,8.7983,8.7983,8.7658,8.7983,364800.0
2012-01-03 12:30:00,10.82,10.83,10.71,10.75,524400.0,8.7902,8.7983,8.7008,8.7333,524400.0
2012-01-03 13:00:00,10.76,10.8,10.76,10.78,385200.0,8.7415,8.774,8.7415,8.7577,385200.0
2012-01-03 13:30:00,10.78,10.8,10.76,10.78,501000.0,8.7577,8.774,8.7415,8.7577,501000.0
2012-01-03 14:00:00,10.79,10.8,10.77,10.77,293700.0,8.7658,8.774,8.7496,8.7496,293700.0
2012-01-03 14:30:00,10.77,10.79,10.76,10.77,470500.0,8.7496,8.7658,8.7415,8.7496,470500.0
2012-01-03 15:00:00,10.77,10.78,10.72,10.72,690100.0,8.7496,8.7577,8.709,8.709,690100.0
2012-01-03 15:30:00,10.72,10.77,10.68,10.71,2413000.0,8.709,8.7496,8.6765,8.7008,2413000.0
2012-01-04 09:30:00,10.71,10.75,10.61,10.67,1209200.0,8.7008,8.7333,8.6196,8.6684,1209200.0
2012-01-04 10:00:00,10.67,10.69,10.63,10.65,861100.0,8.6684,8.6846,8.6359,8.6521,861100.0
2012-01-04 10:30:00,10.66,10.66,10.61,10.64,599200.0,8.6602,8.6602,8.6196,8.644,599200.0
2012-01-04 11:00:00,10.65,10.68,10.64,10.66,583000.0,8.6521,8.6765,8.644,8.6602,583000.0
2012-01-04 11:30:00,10.66,10.69,10.65,10.68,335200.0,8.6602,8.6846,8.6521,8.6765,335200.0
2012-01-04 12:00:00,10.68,10.72,10.65,10.7,529400.0,8.6765,8.709,8.6521,8.6927,529400.0
2012-01-04 12:30:00,10.71,10.72,10.69,10.72,313700.0,8.7008,8.709,8.6846,8.709,313700.0
2012-01-04 13:00:00,10.71,10.72,10.64,10.67,630400.0,8.7008,8.709,8.644,8.6684,630400.0
2012-01-04 13:30:00,10.67,10.68,10.66,10.68,315300.0,8.6684,8.6765,8.6602,8.6765,315300.0
2012-01-04 14:00:00,10.68,10.68,10.65,10.66,455400.0,8.6765,8.6765,8.6521,8.6602,455400.0
2012-01-04 14:30:00,10.66,10.7,10.65,10.7,515700.0,8.6602,8.6927,8.6521,8.6927,515700.0
2012-01-04 15:00:00,10.69,10.7,10.66,10.7,638100.0,8.6846,8.6927,8.6602,8.6927,638100.0
2012-01-04 15:30:00,10.7,10.76,10.69,10.76,2828200.0,8.6927,8.7415,8.6846,8.7415,2828200.0
2012-01-05 09:30:00,10.72,10.79,10.66,10.7,833900.0,8.709,8.7658,8.6602,8.6927,833900.0
2012-01-05 10:00:00,10.69,10.76,10.64,10.76,1185800.0,8.6846,8.7415,8.644,8.7415,1185800.0
2012-01-05 10:30:00,10.76,10.76,10.65,10.68,615000.0,8.7415,8.7415,8.6521,8.6765,615000.0
2012-01-05 11:00:00,10.68,10.76,10.67,10.76,974700.0,8.6765,8.7415,8.6684,8.7415,974700.0
2012-01-05 11:30:00,10.76,10.78,10.74,10.76,457000.0,8.7415,8.7577,8.7252,8.7415,457000.0
2012-01-05 12:00:00,10.76,10.79,10.74,10.76,1010700.0,8.7415,8.7658,8.7252,8.7415,1010700.0
2012-01-05 12:30:00,10.76,10.78,10.73,10.78,327100.0,8.7415,8.7577,8.7171,8.7577,327100.0
2012-01-05 13:00:00,10.78,10.8,10.75,10.8,627200.0,8.7577,8.774,8.7333,8.774,627200.0
2012-01-05 13:30:00,10.8,10.83,10.79,10.82,921500.0,8.774,8.7983,8.7658,8.7902,921500.0
2012-01-05 14:00:00,10.82,10.82,10.75,10.75,495700.0,8.7902,8.7902,8.7333,8.7333,495700.0
2012-01-05 14:30:00,10.75,10.76,10.72,10.74,779900.0,8.7333,8.7415,8.709,8.7252,779900.0
2012-01-05 15:00:00,10.74,10.79,10.73,10.78,856700.0,8.7252,8.7658,8.7171,8.7577,856700.0
2012-01-05 15:30:00,10.77,10.84,10.76,10.83,2064100.0,8.7496,8.8065,8.7415,8.7983,2064100.0
2012-01-06 09:30:00,10.85,10.86,10.73,10.79,1254000.0,8.8146,8.8227,8.7171,8.7658,1254000.0
2012-01-06 10:00:00,10.78,10.86,10.75,10.85,1406600.0,8.7577,8.8227,8.7333,8.8146,1406600.0
2012-01-06 10:30:00,10.85,10.9,10.84,10.87,835300.0,8.8146,8.8552,8.8065,8.8308,835300.0
2012-01-06 11:00:00,10.88,10.92,10.86,10.88,751400.0,8.839,8.8715,8.8227,8.839,751400.0
2012-01-06 11:30:00,10.88,10.98,10.87,10.94,1185100.0,8.839,8.9202,8.8308,8.8877,1185100.0
2012-01-06 12:00:00,10.94,10.94,10.89,10.9,430200.0,8.8877,8.8877,8.8471,8.8552,430200.0
2012-01-06 12:30:00,10.9,10.92,10.88,10.9,716800.0,8.8552,8.8715,8.839,8.8552,716800.0
2012-01-06 13:00:00,10.9,10.94,10.9,10.91,599000.0,8.8552,8.8877,8.8552,8.8633,599000.0
2012-01-06 13:30:00,10.91,11.0,10.9,10.96,1008500.0,8.8633,8.9364,8.8552,8.9039,1008500.0
2012-01-06 14:00:00,10.95,10.99,10.94,10.99,918600.0,8.8958,8.9283,8.8877,8.9283,918600.0
2012-01-06 14:30:00,10.99,11.02,10.98,11.0,816900.0,8.9283,8.9527,8.9202,8.9364,816900.0
2012-01-06 15:00:00,11.01,11.02,10.99,11.01,1237500.0,8.9446,8.9527,8.9283,8.9446,1237500.0
2012-01-06 15:30:00,11.02,11.03,10.99,11.01,2602100.0,8.9527,8.9608,8.9283,8.9446,2602100.0
2012-01-09 09:30:00,11.08,11.18,11.02,11.13,2052900.0,9.0014,9.0827,8.9527,9.0421,2052900.0
2012-01-09 10:00:00,11.14,11.24,11.12,11.22,2000100.0,9.0502,9.1314,9.0339,9.1152,2000100.0
2012-01-09 10:30:00,11.23,11.23,11.16,11.17,2192300.0,9.1233,9.1233,9.0664,9.0746,2192300.0
2012-01-09 11:00:00,11.18,11.28,11.17,11.26,2265300.0,9.0827,9.1639,9.0746,9.1477,2265300.0
2012-01-09 11:30:00,11.27,11.35,11.26,11.32,1577900.0,9.1558,9.2208,9.1477,9.1964,1577900.0
2012-01-09 12:00:00,11.32,11.33,11.23,11.27,1133700.0,9.1964,9.2045,9.1233,9.1558,1133700.0
2012-01-09 12:30:00,11.27,11.28,11.25,11.26,346200.0,9.1558,9.1639,9.1395,9.1477,346200.0
2012-01-09 13:00:00,11.26,11.29,11.25,11.26,736100.0,9.1477,9.172,9.1395,9.1477,736100.0
2012-01-09 13:30:00,11.26,11.31,11.25,11.3,585400.0,9.1477,9.1883,9.1395,9.1802,585400.0
2012-01-09 14:00:00,11.3,11.34,11.29,11.31,844300.0,9.1802,9.2127,9.172,9.1883,844300.0
2012-01-09 14:30:00,11.31,11.37,11.3,11.32,1467800.0,9.1883,9.237,9.1802,9.1964,1467800.0
2012-01-09 15:00:00,11.31,11.33,11.3,11.3,1019800.0,9.1883,9.2045,9.1802,9.1802,1019800.0
2012-01-09 15:30:00,11.3,11.37,11.29,11.34,4941000.0,9.1802,9.237,9.172,9.2127,4941000.0
2012-01-10 09:30:00,11.5,11.63,11.44,11.48,2110100.0,9.3426,9.4483,9.2939,9.3264,2110100.0
2012-01-10 10:00:00,11.48,11.6,11.48,11.55,1547100.0,9.3264,9.4239,9.3264,9.3833,1547100.0
2012-01-10 10:30:00,11.55,11.64,11.54,11.63,1103000.0,9.3833,9.4564,9.3751,9.4483,1103000.0
2012-01-10 11:00:00,11.63,11.7,11.58,11.65,1831100.0,9.4483,9.5051,9.4076,9.4645,1831100.0
2012-01-10 11:30:00,11.64,11.69,11.6,11.6,2282400.0,9.4564,9.497,9.4239,9.4239,2282400.0
2012-01-10 12:00:00,11.61,11.62,11.55,11.59,1817800.0,9.432,9.4401,9.3833,9.4158,1817800.0
2012-01-10 12:30:00,11.59,11.65,11.57,11.65,1014800.0,9.4158,9.4645,9.3995,9.4645,1014800.0
2012-01-10 13:00:00,11.64,11.67,11.63,11.63,1373300.0,9.4564,9.4808,9.4483,9.4483,1373300.0
2012-01-10 13:30:00,11.63,11.71,11.63,11.68,1664900.0,9.4483,9.5133,9.4483,9.4889,1664900.0
2012-01-10 14:00:00,11.67,11.68,11.64,11.67,764400.0,9.4808,9.4889,9.4564,9.4808,764400.0
2012-01-10 14:30:00,11.67,11.67,11.63,11.64,605900.0,9.4808,9.4808,9.4483,9.4564,605900.0
2012-01-10 15:00:00,11.64,11.65,11.59,11.62,1020300.0,9.4564,9.4645,9.4158,9.4401,1020300.0
2012-01-10 15:30:00,11.62,11.62,11.54,11.6,3412300.0,9.4401,9.4401,9.3751,9.4239,3412300.0
2012-01-11 09:30:00,11.6,11.88,11.54,11.68,2275300.0,9.4239,9.6514,9.3751,9.4889,2275300.0
2012-01-11 10:00:00,11.68,11.76,11.63,11.69,2046100.0,9.4889,9.5539,9.4483,9.497,2046100.0
2012-01-11 10:30:00,11.7,11.72,11.66,11.68,788800.0,9.5051,9.5214,9.4726,9.4889,788800.0
2012-01-11 11:00:00,11.68,11.69,11.6,11.6,1118800.0,9.4889,9.497,9.4239,9.4239,1118800.0
2012-01-11 11:30:00,11.6,11.67,11.6,11.65,930300.0,9.4239,9.4808,9.4239,9.4645,930300.0
2012-01-11 12:00:00,11.65,11.7,11.63,11.69,712500.0,9.4645,9.5051,9.4483,9.497,712500.0
2012-01-11 12:30:00,11.69,11.76,11.67,11.76,717800.0,9.497,9.5539,9.4808,9.5539,717800.0
2012-01-11 13:00:00,11.75,11.79,11.74,11.77,948100.0,9.5457,9.5782,9.5376,9.562,948100.0
2012-01-11 13:30:00,11.77,11.83,11.7,11.71,1169700.0,9.562,9.6107,9.5051,9.5133,1169700.0
2012-01-11 14:00:00,11.71,11.76,11.7,11.76,663900.0,9.5133,9.5539,9.5051,9.5539,663900.0
2012-01-11 14:30:00,11.75,11.78,11.73,11.75,568600.0,9.5457,9.5701,9.5295,9.5457,568600.0
2012-01-11 15:00:00,11.75,11.79,11.74,11.79,432900.0,9.5457,9.5782,9.5376,9.5782,432900.0
2012-01-11 15:30:00,11.79,11.79,11.7,11.71,1681800.0,9.5782,9.5782,9.5051,9.5133,1681800.0
2012-01-12 09:30:00,11.81,11.85,11.67,11.79,1747000.0,9.5945,9.627,9.4808,9.5782,1747000.0
2012-01-12 10:00:00,11.8,11.8,11.63,11.68,1113000.0,9.5864,9.5864,9.4483,9.4889,1113000.0
2012-01-12 10:30:00,11.68,11.71,11.66,11.68,496100.0,9.4889,9.5133,9.4726,9.4889,496100.0
2012-01-12 11:00:00,11.67,11.72,11.66,11.71,732700.0,9.4808,9.5214,9.4726,9.5133,732700.0
2012-01-12 11:30:00,11.72,11.78,11.71,11.77,1006900.0,9.5214,9.5701,9.5133,9.562,1006900.0
2012-01-12 12:00:00,11.77,11.79,11.75,11.75,433300.0,9.562,9.5782,9.5457,9.5457,433300.0
2012-01-12 12:30:00,11.75,11.78,11.75,11.76,428600.0,9.5457,9.5701,9.5457,9.5539,428600.0
2012-01-12 13:00:00,11.75,11.77,11.74,11.75,763800.0,9.5457,9.562,9.5376,9.5457,763800.0
2012-01-12 13:30:00,11.75,11.78,11.74,11.76,476200.0,9.5457,9.5701,9.5376,9.5539,476200.0
2012-01-12 14:00:00,11.76,11.76,11.73,11.74,355700.0,9.5539,9.5539,9.5295,9.5376,355700.0
2012-01-12 14:30:00,11.75,11.78,11.74,11.76,298800.0,9.5457,9.5701,9.5376,9.5539,298800.0
2012-01-12 15:00:00,11.77,11.81,11.76,11.8,821600.0,9.562,9.5945,9.5539,9.5864,821600.0
2012-01-12 15:30:00,11.8,11.83,11.79,11.79,1873200.0,9.5864,9.6107,9.5782,9.5782,1873200.0
2012-01-13 09:30:00,11.75,11.77,11.65,11.75,1108300.0,9.5457,9.562,9.4645,9.5457,1108300.0
2012-01-13 10:00:00,11.74,11.76,11.54,11.61,1219400.0,9.5376,9.5539,9.3751,9.432,1219400.0
2012-01-13 10:30:00,11.61,11.62,11.54,11.6,854300.0,9.432,9.4401,9.3751,9.4239,854300.0
2012-01-13 11:00:00,11.59,11.63,11.57,11.58,865300.0,9.4158,9.4483,9.3995,9.4076,865300.0
2012-01-13 11:30:00,11.58,11.6,11.56,11.56,591900.0,9.4076,9.4239,9.3914,9.3914,591900.0
2012-01-13 12:00:00,11.56,11.57,11.5,11.51,556700.0,9.3914,9.3995,9.3426,9.3508,556700.0
2012-01-13 12:30:00,11.51,11.54,11.47,11.5,1225400.0,9.3508,9.3751,9.3183,9.3426,1225400.0
2012-01-13 13:00:00,11.5,11.51,11.45,11.46,632800.0,9.3426,9.3508,9.302,9.3102,632800.0
2012-01-13 13:30:00,11.47,11.57,11.46,11.52,470000.0,9.3183,9.3995,9.3102,9.3589,470000.0
2012-01-13 14:00:00,11.53,11.54,11.48,11.52,719600.0,9.367,9.3751,9.3264,9.3589,719600.0
2012-01-13 14:30:00,11.51,11.53,11.48,11.49,607300.0,9.3508,9.367,9.3264,9.3345,607300.0
2012-01-13 15:00:00,11.48,11.53,11.48,11.51,761100.0,9.3264,9.367,9.3264,9.3508,761100.0
2012-01-13 15:30:00,11.52,11.54,11.49,11.51,3070000.0,9.3589,9.3751,9.3345,9.3508,3070000.0
2012-01-17 09:30:00,11.81,11.83,11.74,11.82,2227500.0,9.5945,9.6107,9.5376,9.6026,2227500.0
2012-01-17 10:00:00,11.82,11.88,11.81,11.86,1482500.0,9.6026,9.6514,9.5945,9.6351,1482500.0
2012-01-17 10:30:00,11.87,11.9,11.82,11.85,1156900.0,9.6432,9.6676,9.6026,9.627,1156900.0
2012-01-17 11:00:00,11.84,11.91,11.84,11.91,1429000.0,9.6189,9.6757,9.6189,9.6757,1429000.0
2012-01-17 11:30:00,11.91,11.91,11.85,11.86,2605500.0,9.6757,9.6757,9.627,9.6351,2605500.0
2012-01-17 12:00:00,11.86,11.91,11.82,11.83,1628300.0,9.6351,9.6757,9.6026,9.6107,1628300.0
2012-01-17 12:30:00,11.82,11.85,11.79,11.8,1491200.0,9.6026,9.627,9.5782,9.5864,1491200.0
2012-01-17 13:00:00,11.8,11.82,11.79,11.82,722500.0,9.5864,9.6026,9.5782,9.6026,722500.0
2012-01-17 13:30:00,11.82,11.82,11.76,11.82,855100.0,9.6026,9.6026,9.5539,9.6026,855100.0
2012-01-17 14:00:00,11.82,11.82,11.78,11.82,1349700.0,9.6026,9.6026,9.5701,9.6026,1349700.0
2012-01-17 14:30:00,11.81,11.83,11.76,11.8,1405800.0,9.5945,9.6107,9.5539,9.5864,1405800.0
2012-01-17 15:00:00,11.8,11.81,11.73,11.78,1203200.0,9.5864,9.5945,9.5295,9.5701,1203200.0
2012-01-17 15:30:00,11.78,11.8,11.73,11.78,3536900.0,9.5701,9.5864,9.5295,9.5701,3536900.0
2012-01-18 09:30:00,11.87,11.95,11.84,11.92,1724900.0,9.6432,9.7082,9.6189,9.6839,1724900.0
2012-01-18 10:00:00,11.93,11.97,11.89,11.91,1946200.0,9.692,9.7245,9.6595,9.6757,1946200.0
2012-01-18 10:30:00,11.91,11.94,11.88,11.91,1484600.0,9.6757,9.7001,9.6514,9.6757,1484600.0
2012-01-18 11:00:00,11.92,11.97,11.91,11.97,795300.0,9.6839,9.7245,9.6757,9.7245,795300.0
2012-01-18 11:30:00,11.97,11.99,11.92,11.94,1422200.0,9.7245,9.7407,9.6839,9.7001,1422200.0
2012-01-18 12:00:00,11.94,12.08,11.93,12.05,1434600.0,9.7001,9.8138,9.692,9.7895,1434600.0
2012-01-18 12:30:00,12.05,12.16,12.04,12.15,1248300.0,9.7895,9.8788,9.7813,9.8707,1248300.0
2012-01-18 13:00:00,12.14,12.17,12.11,12.13,1055000.0,9.8626,9.887,9.8382,9.8545,1055000.0
2012-01-18 13:30:00,12.13,12.15,12.02,12.06,985600.0,9.8545,9.8707,9.7651,9.7976,985600.0
2012-01-18 14:00:00,12.06,12.12,12.04,12.12,936200.0,9.7976,9.8463,9.7813,9.8463,936200.0
2012-01-18 14:30:00,12.12,12.15,12.11,12.13,895700.0,9.8463,9.8707,9.8382,9.8545,895700.0
2012-01-18 15:00:00,12.14,12.18,12.13,12.15,745700.0,9.8626,9.8951,9.8545,9.8707,745700.0
2012-01-18 15:30:00,12.14,12.15,12.06,12.11,3862100.0,9.8626,9.8707,9.7976,9.8382,3862100.0
2012-01-19 09:30:00,12.17,12.32,12.15,12.31,1574300.0,9.887,10.0088,9.8707,10.0007,1574300.0
2012-01-19 10:00:00,12.31,12.32,12.17,12.26,954700.0,10.0007,10.0088,9.887,9.9601,954700.0
2012-01-19 10:30:00,12.26,12.37,12.25,12.34,953500.0,9.9601,10.0494,9.952,10.0251,953500.0
2012-01-19 11:00:00,12.35,12.39,12.34,12.36,1296700.0,10.0332,10.0657,10.0251,10.0413,1296700.0
2012-01-19 11:30:00,12.36,12.42,12.33,12.41,1758800.0,10.0413,10.0901,10.0169,10.0819,1758800.0
2012-01-19 12:00:00,12.41,12.42,12.32,12.32,851800.0,10.0819,10.0901,10.0088,10.0088,851800.0
2012-01-19 12:30:00,12.32,12.37,12.31,12.35,685900.0,10.0088,10.0494,10.0007,10.0332,685900.0
2012-01-19 13:00:00,12.34,12.38,12.31,12.32,651000.0,10.0251,10.0576,10.0007,10.0088,651000.0
2012-01-19 13:30:00,12.32,12.35,12.27,12.27,551900.0,10.0088,10.0332,9.9682,9.9682,551900.0
2012-01-19 14:00:00,12.27,12.32,12.25,12.26,824500.0,9.9682,10.0088,9.952,9.9601,824500.0
2012-01-19 14:30:00,12.25,12.26,12.22,12.26,847000.0,9.952,9.9601,9.9276,9.9601,847000.0
2012-01-19 15:00:00,12.26,12.32,12.25,12.29,796100.0,9.9601,10.0088,9.952,9.9844,796100.0
2012-01-19 15:30:00,12.29,12.32,12.28,12.31,1871500.0,9.9844,10.0088,9.9763,10.0007,1871500.0
2012-01-20 09:30:00,12.4,12.5,12.31,12.39,2986200.0,10.0738,10.1551,10.0007,10.0657,2986200.0
2012-01-20 10:00:00,12.4,12.49,12.37,12.44,954000.0,10.0738,10.1469,10.0494,10.1063,954000.0
2012-01-20 10:30:00,12.44,12.44,12.37,12.41,942400.0,10.1063,10.1063,10.0494,10.0819,942400.0
2012-01-20 11:00:00,12.41,12.49,12.39,12.48,1226200.0,10.0819,10.1469,10.0657,10.1388,1226200.0
2012-01-20 11:30:00,12.47,12.52,12.41,12.52,2137300.0,10.1307,10.1713,10.0819,10.1713,2137300.0
2012-01-20 12:00:00,12.51,12.52,12.48,12.49,674900.0,10.1632,10.1713,10.1388,10.1469,674900.0
2012-01-20 12:30:00,12.49,12.51,12.48,12.5,678100.0,10.1469,10.1632,10.1388,10.1551,678100.0
2012-01-20 13:00:00,12.5,12.55,12.5,12.54,599000.0,10.1551,10.1957,10.1551,10.1875,599000.0
2012-01-20 13:30:00,12.54,12.55,12.49,12.5,401700.0,10.1875,10.1957,10.1469,10.1551,401700.0
2012-01-20 14:00:00,12.49,12.51,12.47,12.5,745900.0,10.1469,10.1632,10.1307,10.1551,745900.0
2012-01-20 14:30:00,12.49,12.51,12.47,12.5,875200.0,10.1469,10.1632,10.1307,10.1551,875200.0
2012-01-20 15:00:00,12.5,12.51,12.44,12.45,2757100.0,10.1551,10.1632,10.1063,10.1144,2757100.0
2012-01-20 15:30:00,12.45,12.47,12.41,12.47,3211200.0,10.1144,10.1307,10.0819,10.1307,3211200.0
2012-01-23 09:30:00,12.43,12.47,12.31,12.38,1999400.0,10.0982,10.1307,10.0007,10.0576,1999400.0
2012-01-23 10:00:00,12.38,12.41,12.27,12.3,1661700.0,10.0576,10.0819,9.9682,9.9926,1661700.0
2012-01-23 10:30:00,12.31,12.37,12.28,12.3,1950000.0,10.0007,10.0494,9.9763,9.9926,1950000.0
2012-01-23 11:00:00,12.29,12.31,12.17,12.24,1838500.0,9.9844,10.0007,9.887,9.9438,1838500.0
2012-01-23 11:30:00,12.24,12.27,12.18,12.23,731300.0,9.9438,9.9682,9.8951,9.9357,731300.0
2012-01-23 12:00:00,12.22,12.23,12.13,12.14,1584400.0,9.9276,9.9357,9.8545,9.8626,1584400.0
2012-01-23 12:30:00,12.14,12.18,12.13,12.13,651500.0,9.8626,9.8951,9.8545,9.8545,651500.0
2012-01-23 13:00:00,12.13,12.16,12.12,12.15,571100.0,9.8545,9.8788,9.8463,9.8707,571100.0
2012-01-23 13:30:00,12.14,12.2,12.12,12.18,1246500.0,9.8626,9.9113,9.8463,9.8951,1246500.0
2012-01-23 14:00:00,12.18,12.2,12.16,12.18,643600.0,9.8951,9.9113,9.8788,9.8951,643600.0
2012-01-23 14:30:00,12.18,12.21,12.13,12.2,694300.0,9.8951,9.9195,9.8545,9.9113,694300.0
2012-01-23 15:00:00,12.19,12.2,12.16,12.2,723000.0,9.9032,9.9113,9.8788,9.9113,723000.0
2012-01-23 15:30:00,12.2,12.24,12.19,12.21,3084500.0,9.9113,9.9438,9.9032,9.9195,3084500.0
2012-01-24 09:30:00,12.21,12.24,12.12,12.22,1027800.0,9.9195,9.9438,9.8463,9.9276,1027800.0
2012-01-24 10:00:00,12.21,12.38,12.19,12.35,1159600.0,9.9195,10.0576,9.9032,10.0332,1159600.0
2012-01-24 10:30:00,12.35,12.41,12.31,12.31,702000.0,10.0332,10.0819,10.0007,10.0007,702000.0
2012-01-24 11:00:00,12.32,12.35,12.3,12.33,393200.0,10.0088,10.0332,9.9926,10.0169,393200.0
2012-01-24 11:30:00,12.34,12.35,12.26,12.27,531400.0,10.0251,10.0332,9.9601,9.9682,531400.0
2012-01-24 12:00:00,12.27,12.32,12.27,12.28,266800.0,9.9682,10.0088,9.9682,9.9763,266800.0
2012-01-24 12:30:00,12.29,12.3,12.24,12.27,334000.0,9.9844,9.9926,9.9438,9.9682,334000.0
2012-01-24 13:00:00,12.28,12.28,12.24,12.26,590000.0,9.9763,9.9763,9.9438,9.9601,590000.0
2012-01-24 13:30:00,12.27,12.34,12.26,12.34,287300.0,9.9682,10.0251,9.9601,10.0251,287300.0
2012-01-24 14:00:00,12.34,12.35,12.32,12.35,245800.0,10.0251,10.0332,10.0088,10.0332,245800.0
2012-01-24 14:30:00,12.34,12.35,12.28,12.3,442500.0,10.0251,10.0332,9.9763,9.9926,442500.0
2012-01-24 15:00:00,12.29,12.34,12.29,12.32,384200.0,9.9844,10.0251,9.9844,10.0088,384200.0
2012-01-24 15:30:00,12.32,12.33,12.29,12.31,1196500.0,10.0088,10.0169,9.9844,10.0007,1196500.0
2012-01-25 09:30:00,12.44,12.44,12.18,12.2,978600.0,10.1063,10.1063,9.8951,9.9113,978600.0
2012-01-25 10:00:00,12.2,12.3,12.19,12.27,721200.0,9.9113,9.9926,9.9032,9.9682,721200.0
2012-01-25 10:30:00,12.28,12.28,12.23,12.28,414200.0,9.9763,9.9763,9.9357,9.9763,414200.0
2012-01-25 11:00:00,12.28,12.31,12.26,12.29,443400.0,9.9763,10.0007,9.9601,9.9844,443400.0
2012-01-25 11:30:00,12.29,12.3,12.25,12.3,293000.0,9.9844,9.9926,9.952,9.9926,293000.0
2012-01-25 12:00:00,12.3,12.3,12.22,12.25,814300.0,9.9926,9.9926,9.9276,9.952,814300.0
2012-01-25 12:30:00,12.25,12.31,12.2,12.25,610100.0,9.952,10.0007,9.9113,9.952,610100.0
2012-01-25 13:00:00,12.25,12.34,12.25,12.33,585000.0,9.952,10.0251,9.952,10.0169,585000.0
2012-01-25 13:30:00,12.33,12.37,12.31,12.37,414600.0,10.0169,10.0494,10.0007,10.0494,414600.0
2012-01-25 14:00:00,12.37,12.37,12.26,12.29,693500.0,10.0494,10.0494,9.9601,9.9844,693500.0
2012-01-25 14:30:00,12.3,12.36,12.29,12.32,535500.0,9.9926,10.0413,9.9844,10.0088,535500.0
2012-01-25 15:00:00,12.32,12.38,12.3,12.34,1197800.0,10.0088,10.0576,9.9926,10.0251,1197800.0
2012-01-25 15:30:00,12.35,12.4,12.34,12.36,2255900.0,10.0332,10.0738,10.0251,10.0413,2255900.0
2012-01-26 09:30:00,12.43,12.52,12.29,12.52,1090800.0,10.0982,10.1713,9.9844,10.1713,1090800.0
2012-01-26 10:00:00,12.51,12.57,12.48,12.52,1073400.0,10.1632,10.2119,10.1388,10.1713,1073400.0
2012-01-26 10:30:00,12.52,12.55,12.49,12.5,1731500.0,10.1713,10.1957,10.1469,10.1551,1731500.0
2012-01-26 11:00:00,12.5,12.61,12.48,12.6,1511700.0,10.1551,10.2444,10.1388,10.2363,1511700.0
2012-01-26 11:30:00,12.6,12.64,12.5,12.51,1215700.0,10.2363,10.2688,10.1551,10.1632,1215700.0
2012-01-26 12:00:00,12.51,12.53,12.44,12.49,647800.0,10.1632,10.1794,10.1063,10.1469,647800.0
2012-01-26 12:30:00,12.49,12.54,12.46,12.53,581500.0,10.1469,10.1875,10.1226,10.1794,581500.0
2012-01-26 13:00:00,12.53,12.56,12.51,12.53,416900.0,10.1794,10.2038,10.1632,10.1794,416900.0
2012-01-26 13:30:00,12.53,12.54,12.45,12.48,767300.0,10.1794,10.1875,10.1144,10.1388,767300.0
2012-01-26 14:00:00,12.48,12.5,12.43,12.45,690700.0,10.1388,10.1551,10.0982,10.1144,690700.0
2012-01-26 14:30:00,12.46,12.5,12.41,12.41,1115200.0,10.1226,10.1551,10.0819,10.0819,1115200.0
2012-01-26 15:00:00,12.41,12.41,12.3,12.3,1058000.0,10.0819,10.0819,9.9926,9.9926,1058000.0
2012-01-26 15:30:00,12.31,12.42,12.31,12.4,2060100.0,10.0007,10.0901,10.0007,10.0738,2060100.0
2012-01-27 09:30:00,12.38,12.52,12.3,12.4,2157600.0,10.0576,10.1713,9.9926,10.0738,2157600.0
2012-01-27 10:00:00,12.4,12.49,12.35,12.49,1370400.0,10.0738,10.1469,10.0332,10.1469,1370400.0
2012-01-27 10:30:00,12.49,12.5,12.36,12.39,2153600.0,10.1469,10.1551,10.0413,10.0657,2153600.0
2012-01-27 11:00:00,12.39,12.42,12.36,12.38,923500.0,10.0657,10.0901,10.0413,10.0576,923500.0
2012-01-27 11:30:00,12.37,12.38,12.26,12.31,1078800.0,10.0494,10.0576,9.9601,10.0007,1078800.0
2012-01-27 12:00:00,12.31,12.33,12.26,12.31,1397100.0,10.0007,10.0169,9.9601,10.0007,1397100.0
2012-01-27 12:30:00,12.32,12.33,12.24,12.26,649500.0,10.0088,10.0169,9.9438,9.9601,649500.0
2012-01-27 13:00:00,12.27,12.29,12.25,12.28,647900.0,9.9682,9.9844,9.952,9.9763,647900.0
2012-01-27 13:30:00,12.28,12.28,12.23,12.23,954500.0,9.9763,9.9763,9.9357,9.9357,954500.0
2012-01-27 14:00:00,12.24,12.26,12.18,12.2,1045500.0,9.9438,9.9601,9.8951,9.9113,1045500.0
2012-01-27 14:30:00,12.2,12.24,12.19,12.2,1395300.0,9.9113,9.9438,9.9032,9.9113,1395300.0
2012-01-27 15:00:00,12.21,12.26,12.18,12.25,1444700.0,9.9195,9.9601,9.8951,9.952,1444700.0
2012-01-27 15:30:00,12.25,12.25,12.22,12.23,2162900.0,9.952,9.952,9.9276,9.9357,2162900.0
2012-01-30 09:30:00,12.09,12.15,12.01,12.03,1899700.0,9.822,9.8707,9.757,9.7732,1899700.0
2012-01-30 10:00:00,12.03,12.06,11.98,11.98,1149500.0,9.7732,9.7976,9.7326,9.7326,1149500.0
2012-01-30 10:30:00,11.98,12.03,11.98,12.02,1077900.0,9.7326,9.7732,9.7326,9.7651,1077900.0
2012-01-30 11:00:00,12.02,12.05,11.99,12.02,1847900.0,9.7651,9.7895,9.7407,9.7651,1847900.0
2012-01-30 11:30:00,12.03,12.05,12.0,12.02,1163400.0,9.7732,9.7895,9.7488,9.7651,1163400.0
2012-01-30 12:00:00,12.03,12.09,12.02,12.08,780500.0,9.7732,9.822,9.7651,9.8138,780500.0
2012-01-30 12:30:00,12.07,12.13,12.04,12.13,1659000.0,9.8057,9.8545,9.7813,9.8545,1659000.0
2012-01-30 13:00:00,12.13,12.14,12.1,12.13,616500.0,9.8545,9.8626,9.8301,9.8545,616500.0
2012-01-30 13:30:00,12.13,12.15,12.12,12.13,500900.0,9.8545,9.8707,9.8463,9.8545,500900.0
2012-01-30 14:00:00,12.13,12.14,12.1,12.11,708600.0,9.8545,9.8626,9.8301,9.8382,708600.0
2012-01-30 14:30:00,12.11,12.11,12.06,12.08,879700.0,9.8382,9.8382,9.7976,9.8138,879700.0
2012-01-30 15:00:00,12.08,12.08,12.04,12.06,850100.0,9.8138,9.8138,9.7813,9.7976,850100.0
2012-01-30 15:30:00,12.06,12.07,12.03,12.06,2174600.0,9.7976,9.8057,9.7732,9.7976,2174600.0
2012-01-31 09:30:00,12.2,12.29,12.16,12.27,1564100.0,9.9113,9.9844,9.8788,9.9682,1564100.0
2012-01-31 10:00:00,12.27,12.28,12.14,12.25,827700.0,9.9682,9.9763,9.8626,9.952,827700.0
2012-01-31 10:30:00,12.23,12.25,12.14,12.16,782400.0,9.9357,9.952,9.8626,9.8788,782400.0
2012-01-31 11:00:00,12.17,12.21,12.11,12.18,1144200.0,9.887,9.9195,9.8382,9.8951,1144200.0
2012-01-31 11:30:00,12.19,12.24,12.16,12.19,1170200.0,9.9032,9.9438,9.8788,9.9032,1170200.0
2012-01-31 12:00:00,12.18,12.27,12.17,12.27,696600.0,9.8951,9.9682,9.887,9.9682,696600.0
2012-01-31 12:30:00,12.26,12.31,12.25,12.26,702800.0,9.9601,10.0007,9.952,9.9601,702800.0
2012-01-31 13:00:00,12.27,12.3,12.26,12.29,420300.0,9.9682,9.9926,9.9601,9.9844,420300.0
2012-01-31 13:30:00,12.29,12.31,12.27,12.29,500100.0,9.9844,10.0007,9.9682,9.9844,500100.0
2012-01-31 14:00:00,12.28,12.34,12.24,12.32,536900.0,9.9763,10.0251,9.9438,10.0088,536900.0
2012-01-31 14:30:00,12.31,12.32,12.23,12.26,543400.0,10.0007,10.0088,9.9357,9.9601,543400.0
2012-01-31 15:00:00,12.27,12.28,12.22,12.28,679400.0,9.9682,9.9763,9.9276,9.9763,679400.0
2012-01-31 15:30:00,12.29,12.31,12.24,12.27,3612800.0,9.9844,10.0007,9.9438,9.9682,3612800.0
2012-02-01 09:30:00,12.44,12.55,12.35,12.45,1496100.0,10.1063,10.1957,10.0332,10.1144,1496100.0
2012-02-01 10:00:00,12.46,12.52,12.39,12.46,2116000.0,10.1226,10.1713,10.0657,10.1226,2116000.0
2012-02-01 10:30:00,12.46,12.49,12.41,12.49,840000.0,10.1226,10.1469,10.0819,10.1469,840000.0
2012-02-01 11:00:00,12.49,12.5,12.43,12.46,795400.0,10.1469,10.1551,10.0982,10.1226,795400.0
2012-02-01 11:30:00,12.46,12.53,12.46,12.53,1113600.0,10.1226,10.1794,10.1226,10.1794,1113600.0
2012-02-01 12:00:00,12.52,12.58,12.51,12.57,703400.0,10.1713,10.22,10.1632,10.2119,703400.0
2012-02-01 12:30:00,12.57,12.58,12.56,12.58,632900.0,10.2119,10.22,10.2038,10.22,632900.0
2012-02-01 13:00:00,12.58,12.66,12.57,12.63,1121200.0,10.22,10.285,10.2119,10.2607,1121200.0
2012-02-01 13:30:00,12.63,12.64,12.58,12.59,549400.0,10.2607,10.2688,10.22,10.2282,549400.0
2012-02-01 14:00:00,12.59,12.63,12.58,12.62,813500.0,10.2282,10.2607,10.22,10.2525,813500.0
2012-02-01 14:30:00,12.62,12.63,12.58,12.62,545000.0,10.2525,10.2607,10.22,10.2525,545000.0
2012-02-01 15:00:00,12.62,12.64,12.56,12.57,756200.0,10.2525,10.2688,10.2038,10.2119,756200.0
2012-02-01 15:30:00,12.57,12.63,12.54,12.57,2356900.0,10.2119,10.2607,10.1875,10.2119,2356900.0
2012-02-02 09:30:00,12.55,12.66,12.55,12.65,816400.0,10.1957,10.285,10.1957,10.2769,816400.0
2012-02-02 10:00:00,12.65,12.72,12.65,12.68,1190500.0,10.2769,10.3338,10.2769,10.3013,1190500.0
2012-02-02 10:30:00,12.67,12.76,12.67,12.72,879900.0,10.2932,10.3663,10.2932,10.3338,879900.0
2012-02-02 11:00:00,12.73,12.73,12.66,12.68,603600.0,10.3419,10.3419,10.285,10.3013,603600.0
2012-02-02 11:30:00,12.69,12.69,12.63,12.69,839100.0,10.3094,10.3094,10.2607,10.3094,839100.0
2012-02-02 12:00:00,12.69,12.7,12.65,12.67,1108900.0,10.3094,10.3175,10.2769,10.2932,1108900.0
2012-02-02 12:30:00,12.67,12.71,12.65,12.7,984000.0,10.2932,10.3257,10.2769,10.3175,984000.0
2012-02-02 13:00:00,12.7,12.72,12.66,12.66,556500.0,10.3175,10.3338,10.285,10.285,556500.0
2012-02-02 13:30:00,12.66,12.7,12.66,12.67,346900.0,10.285,10.3175,10.285,10.2932,346900.0
2012-02-02 14:00:00,12.68,12.68,12.65,12.65,216800.0,10.3013,10.3013,10.2769,10.2769,216800.0
2012-02-02 14:30:00,12.66,12.66,12.62,12.63,788700.0,10.285,10.285,10.2525,10.2607,788700.0
2012-02-02 15:00:00,12.63,12.66,12.61,12.63,560800.0,10.2607,10.285,10.2444,10.2607,560800.0
2012-02-02 15:30:00,12.63,12.67,12.62,12.63,1645300.0,10.2607,10.2932,10.2525,10.2607,1645300.0
2012-02-03 09:30:00,12.81,12.85,12.71,12.78,872600.0,10.4069,10.4394,10.3257,10.3825,872600.0
2012-02-03 10:00:00,12.79,12.83,12.75,12.79,904700.0,10.3906,10.4231,10.3582,10.3906,904700.0
2012-02-03 10:30:00,12.79,12.84,12.78,12.83,791000.0,10.3906,10.4313,10.3825,10.4231,791000.0
2012-02-03 11:00:00,12.82,12.84,12.8,12.82,409200.0,10.415,10.4313,10.3988,10.415,409200.0
2012-02-03 11:30:00,12.83,12.88,12.82,12.83,805900.0,10.4231,10.4638,10.415,10.4231,805900.0
2012-02-03 12:00:00,12.84,12.88,12.82,12.87,588500.0,10.4313,10.4638,10.415,10.4556,588500.0
2012-02-03 12:30:00,12.87,12.89,12.85,12.87,390500.0,10.4556,10.4719,10.4394,10.4556,390500.0
2012-02-03 13:00:00,12.86,12.87,12.84,12.85,339500.0,10.4475,10.4556,10.4313,10.4394,339500.0
2012-02-03 13:30:00,12.85,12.86,12.82,12.82,730400.0,10.4394,10.4475,10.415,10.415,730400.0
2012-02-03 14:00:00,12.82,12.85,12.81,12.82,436800.0,10.415,10.4394,10.4069,10.415,436800.0
2012-02-03 14:30:00,12.81,12.82,12.79,12.82,738800.0,10.4069,10.415,10.3906,10.415,738800.0
2012-02-03 15:00:00,12.81,12.83,12.78,12.79,644700.0,10.4069,10.4231,10.3825,10.3906,644700.0
2012-02-03 15:30:00,12.79,12.81,12.77,12.79,2065600.0,10.3906,10.4069,10.3744,10.3906,2065600.0
2012-02-06 09:30:00,12.74,12.75,12.52,12.59,1339900.0,10.35,10.3582,10.1713,10.2282,1339900.0
2012-02-06 10:00:00,12.59,12.61,12.5,12.5,1091600.0,10.2282,10.2444,10.1551,10.1551,1091600.0
2012-02-06 10:30:00,12.5,12.56,12.45,12.56,1322300.0,10.1551,10.2038,10.1144,10.2038,1322300.0
2012-02-06 11:00:00,12.56,12.61,12.55,12.56,523800.0,10.2038,10.2444,10.1957,10.2038,523800.0
2012-02-06 11:30:00,12.55,12.56,12.5,12.52,590000.0,10.1957,10.2038,10.1551,10.1713,590000.0
2012-02-06 12:00:00,12.53,12.54,12.5,12.53,443900.0,10.1794,10.1875,10.1551,10.1794,443900.0
2012-02-06 12:30:00,12.53,12.61,12.52,12.6,1031700.0,10.1794,10.2444,10.1713,10.2363,1031700.0
2012-02-06 13:00:00,12.6,12.64,12.59,12.61,508300.0,10.2363,10.2688,10.2282,10.2444,508300.0
2012-02-06 13:30:00,12.61,12.63,12.6,12.61,580300.0,10.2444,10.2607,10.2363,10.2444,580300.0
2012-02-06 14:00:00,12.61,12.62,12.58,12.58,466600.0,10.2444,10.2525,10.22,10.22,466600.0
2012-02-06 14:30:00,12.58,12.62,12.57,12.57,1115800.0,10.22,10.2525,10.2119,10.2119,1115800.0
2012-02-06 15:00:00,12.58,12.6,12.57,12.59,770200.0,10.22,10.2363,10.2119,10.2282,770200.0
2012-02-06 15:30:00,12.59,12.61,12.58,12.61,1392200.0,10.2282,10.2444,10.22,10.2444,1392200.0
2012-02-07 09:30:00,12.63,12.69,12.55,12.6,714800.0,10.2607,10.3094,10.1957,10.2363,714800.0
2012-02-07 10:00:00,12.61,12.69,12.56,12.66,602600.0,10.2444,10.3094,10.2038,10.285,602600.0
2012-02-07 10:30:00,12.66,12.76,12.66,12.76,817400.0,10.285,10.3663,10.285,10.3663,817400.0
2012-02-07 11:00:00,12.76,12.77,12.73,12.74,688500.0,10.3663,10.3744,10.3419,10.35,688500.0
2012-02-07 11:30:00,12.74,12.74,12.7,12.7,668800.0,10.35,10.35,10.3175,10.3175,668800.0
2012-02-07 12:00:00,12.71,12.77,12.7,12.74,332200.0,10.3257,10.3744,10.3175,10.35,332200.0
2012-02-07 12:30:00,12.73,12.76,12.73,12.76,150500.0,10.3419,10.3663,10.3419,10.3663,150500.0
2012-02-07 13:00:00,12.76,12.77,12.73,12.73,972400.0,10.3663,10.3744,10.3419,10.3419,972400.0
2012-02-07 13:30:00,12.73,12.77,12.73,12.75,287300.0,10.3419,10.3744,10.3419,10.3582,287300.0
2012-02-07 14:00:00,12.76,12.79,12.74,12.77,562800.0,10.3663,10.3906,10.35,10.3744,562800.0
2012-02-07 14:30:00,12.77,12.79,12.72,12.72,676900.0,10.3744,10.3906,10.3338,10.3338,676900.0
2012-02-07 15:00:00,12.73,12.79,12.73,12.78,552700.0,10.3419,10.3906,10.3419,10.3825,552700.0
2012-02-07 15:30:00,12.78,12.78,12.72,12.74,1104200.0,10.3825,10.3825,10.3338,10.35,1104200.0
2012-02-08 09:30:00,12.72,12.95,12.71,12.94,1480300.0,10.3338,10.5206,10.3257,10.5125,1480300.0
2012-02-08 10:00:00,12.93,13.05,12.93,13.04,2147300.0,10.5044,10.6019,10.5044,10.5937,2147300.0
2012-02-08 10:30:00,13.03,13.04,12.94,12.99,1491900.0,10.5856,10.5937,10.5125,10.5531,1491900.0
2012-02-08 11:00:00,13.01,13.03,12.89,12.92,1164900.0,10.5694,10.5856,10.4719,10.4963,1164900.0
2012-02-08 11:30:00,12.92,12.95,12.85,12.95,968300.0,10.4963,10.5206,10.4394,10.5206,968300.0
2012-02-08 12:00:00,12.95,13.0,12.94,12.99,1484100.0,10.5206,10.5613,10.5125,10.5531,1484100.0
2012-02-08 12:30:00,12.99,13.0,12.97,12.99,635700.0,10.5531,10.5613,10.5369,10.5531,635700.0
2012-02-08 13:00:00,12.99,13.02,12.98,13.01,587300.0,10.5531,10.5775,10.545,10.5694,587300.0
2012-02-08 13:30:00,13.01,13.03,13.0,13.0,563700.0,10.5694,10.5856,10.5613,10.5613,563700.0
2012-02-08 14:00:00,13.0,13.05,13.0,13.02,672300.0,10.5613,10.6019,10.5613,10.5775,672300.0
2012-02-08 14:30:00,13.02,13.07,13.01,13.06,1023400.0,10.5775,10.6181,10.5694,10.61,1023400.0
2012-02-08 15:00:00,13.05,13.09,13.04,13.06,1309600.0,10.6019,10.6344,10.5937,10.61,1309600.0
2012-02-08 15:30:00,13.05,13.05,12.97,13.0,1973100.0,10.6019,10.6019,10.5369,10.5613,1973100.0
2012-02-09 09:30:00,13.0,13.06,12.95,13.03,1056100.0,10.5613,10.61,10.5206,10.5856,1056100.0
2012-02-09 10:00:00,13.03,13.06,12.92,12.94,1321400.0,10.5856,10.61,10.4963,10.5125,1321400.0
2012-02-09 10:30:00,12.94,13.05,12.92,13.04,927400.0,10.5125,10.6019,10.4963,10.5937,927400.0
2012-02-09 11:00:00,13.03,13.05,12.99,13.02,857900.0,10.5856,10.6019,10.5531,10.5775,857900.0
2012-02-09 11:30:00,13.03,13.1,13.01,13.09,688500.0,10.5856,10.6425,10.5694,10.6344,688500.0
2012-02-09 12:00:00,13.09,13.1,13.06,13.07,488200.0,10.6344,10.6425,10.61,10.6181,488200.0
2012-02-09 12:30:00,13.06,13.08,13.04,13.07,646100.0,10.61,10.6262,10.5937,10.6181,646100.0
2012-02-09 13:00:00,13.07,13.1,13.04,13.08,702100.0,10.6181,10.6425,10.5937,10.6262,702100.0
2012-02-09 13:30:00,13.09,13.09,13.06,13.06,369800.0,10.6344,10.6344,10.61,10.61,369800.0
2012-02-09 14:00:00,13.07,13.09,13.05,13.06,225600.0,10.6181,10.6344,10.6019,10.61,225600.0
2012-02-09 14:30:00,13.06,13.07,13.05,13.05,384500.0,10.61,10.6181,10.6019,10.6019,384500.0
2012-02-09 15:00:00,13.05,13.09,13.05,13.08,605000.0,10.6019,10.6344,10.6019,10.6262,605000.0
2012-02-09 15:30:00,13.08,13.13,13.06,13.11,2575500.0,10.6262,10.6669,10.61,10.6506,2575500.0
2012-02-10 09:30:00,12.97,13.11,12.94,13.01,2218900.0,10.5369,10.6506,10.5125,10.5694,2218900.0
2012-02-10 10:00:00,13.02,13.03,12.96,13.01,1239000.0,10.5775,10.5856,10.5288,10.5694,1239000.0
2012-02-10 10:30:00,13.0,13.01,12.95,12.97,1078600.0,10.5613,10.5694,10.5206,10.5369,1078600.0
2012-02-10 11:00:00,12.98,13.0,12.96,12.97,725000.0,10.545,10.5613,10.5288,10.5369,725000.0
2012-02-10 11:30:00,12.97,12.99,12.96,12.98,374100.0,10.5369,10.5531,10.5288,10.545,374100.0
2012-02-10 12:00:00,12.98,12.99,12.96,12.96,677100.0,10.545,10.5531,10.5288,10.5288,677100.0
2012-02-10 12:30:00,12.96,13.01,12.96,12.99,291600.0,10.5288,10.5694,10.5288,10.5531,291600.0
2012-02-10 13:00:00,12.99,12.99,12.96,12.96,289800.0,10.5531,10.5531,10.5288,10.5288,289800.0
2012-02-10 13:30:00,12.96,12.97,12.9,12.9,434800.0,10.5288,10.5369,10.48,10.48,434800.0
2012-02-10 14:00:00,12.9,12.94,12.89,12.92,374500.0,10.48,10.5125,10.4719,10.4963,374500.0
2012-02-10 14:30:00,12.92,12.94,12.9,12.92,268100.0,10.4963,10.5125,10.48,10.4963,268100.0
2012-02-10 15:00:00,12.91,12.92,12.87,12.91,569500.0,10.4881,10.4963,10.4556,10.4881,569500.0
2012-02-10 15:30:00,12.91,12.96,12.9,12.94,1117200.0,10.4881,10.5288,10.48,10.5125,1117200.0
2012-02-13 09:30:00,13.03,13.13,12.93,12.96,1307500.0,10.5856,10.6669,10.5044,10.5288,1307500.0
2012-02-13 10:00:00,12.96,12.98,12.87,12.89,902700.0,10.5288,10.545,10.4556,10.4719,902700.0
2012-02-13 10:30:00,12.88,12.89,12.8,12.86,938100.0,10.4638,10.4719,10.3988,10.4475,938100.0
2012-02-13 11:00:00,12.85,12.89,12.83,12.86,860600.0,10.4394,10.4719,10.4231,10.4475,860600.0
2012-02-13 11:30:00,12.86,12.89,12.83,12.87,331000.0,10.4475,10.4719,10.4231,10.4556,331000.0
2012-02-13 12:00:00,12.87,12.9,12.84,12.85,250900.0,10.4556,10.48,10.4313,10.4394,250900.0
2012-02-13 12:30:00,12.84,12.86,12.8,12.86,1007500.0,10.4313,10.4475,10.3988,10.4475,1007500.0
2012-02-13 13:00:00,12.86,12.87,12.82,12.82,416700.0,10.4475,10.4556,10.415,10.415,416700.0
2012-02-13 13:30:00,12.82,12.89,12.82,12.87,1144700.0,10.415,10.4719,10.415,10.4556,1144700.0
2012-02-13 14:00:00,12.87,12.92,12.87,12.91,272100.0,10.4556,10.4963,10.4556,10.4881,272100.0
2012-02-13 14:30:00,12.91,12.98,12.9,12.93,535800.0,10.4881,10.545,10.48,10.5044,535800.0
2012-02-13 15:00:00,12.93,12.93,12.89,12.92,451600.0,10.5044,10.5044,10.4719,10.4963,451600.0
2012-02-13 15:30:00,12.92,12.94,12.91,12.93,984500.0,10.4963,10.5125,10.4881,10.5044,984500.0
2012-02-14 09:30:00,12.95,12.99,12.91,12.93,896200.0,10.5206,10.5531,10.4881,10.5044,896200.0
2012-02-14 10:00:00,12.93,12.95,12.85,12.92,1323900.0,10.5044,10.5206,10.4394,10.4963,1323900.0
2012-02-14 10:30:00,12.92,12.93,12.83,12.86,675300.0,10.4963,10.5044,10.4231,10.4475,675300.0
2012-02-14 11:00:00,12.86,12.89,12.82,12.88,901700.0,10.4475,10.4719,10.415,10.4638,901700.0
2012-02-14 11:30:00,12.87,12.96,12.82,12.84,1648300.0,10.4556,10.5288,10.415,10.4313,1648300.0
2012-02-14 12:00:00,12.84,12.85,12.81,12.82,316100.0,10.4313,10.4394,10.4069,10.415,316100.0
2012-02-14 12:30:00,12.81,12.82,12.75,12.77,1267700.0,10.4069,10.415,10.3582,10.3744,1267700.0
2012-02-14 13:00:00,12.77,12.78,12.75,12.76,322800.0,10.3744,10.3825,10.3582,10.3663,322800.0
2012-02-14 13:30:00,12.76,12.78,12.73,12.77,805300.0,10.3663,10.3825,10.3419,10.3744,805300.0
2012-02-14 14:00:00,12.77,12.8,12.74,12.74,947600.0,10.3744,10.3988,10.35,10.35,947600.0
2012-02-14 14:30:00,12.75,12.75,12.69,12.74,1143600.0,10.3582,10.3582,10.3094,10.35,1143600.0
2012-02-14 15:00:00,12.75,12.77,12.71,12.76,1054700.0,10.3582,10.3744,10.3257,10.3663,1054700.0
2012-02-14 15:30:00,12.76,12.87,12.75,12.87,2428500.0,10.3663,10.4556,10.3582,10.4556,2428500.0
2012-02-15 09:30:00,12.89,13.06,12.84,13.04,1071900.0,10.4719,10.61,10.4313,10.5937,1071900.0
2012-02-15 10:00:00,13.04,13.08,12.98,13.01,964600.0,10.5937,10.6262,10.545,10.5694,964600.0
2012-02-15 10:30:00,13.02,13.1,13.0,13.01,579900.0,10.5775,10.6425,10.5613,10.5694,579900.0
2012-02-15 11:00:00,13.0,13.06,13.0,13.06,684100.0,10.5613,10.61,10.5613,10.61,684100.0
2012-02-15 11:30:00,13.06,13.06,13.02,13.03,616100.0,10.61,10.61,10.5775,10.5856,616100.0
2012-02-15 12:00:00,13.03,13.06,12.99,13.04,993700.0,10.5856,10.61,10.5531,10.5937,993700.0
2012-02-15 12:30:00,13.04,13.06,12.93,12.95,767600.0,10.5937,10.61,10.5044,10.5206,767600.0
2012-02-15 13:00:00,12.94,13.0,12.9,13.0,892300.0,10.5125,10.5613,10.48,10.5613,892300.0
2012-02-15 13:30:00,13.0,13.01,12.95,12.98,501200.0,10.5613,10.5694,10.5206,10.545,501200.0
2012-02-15 14:00:00,12.98,13.0,12.89,12.95,876500.0,10.545,10.5613,10.4719,10.5206,876500.0
2012-02-15 14:30:00,12.95,12.98,12.92,12.93,370300.0,10.5206,10.545,10.4963,10.5044,370300.0
2012-02-15 15:00:00,12.92,12.95,12.88,12.89,702100.0,10.4963,10.5206,10.4638,10.4719,702100.0
2012-02-15 15:30:00,12.9,12.96,12.88,12.91,1555700.0,10.48,10.5288,10.4638,10.4881,1555700.0
2012-02-16 09:30:00,12.97,13.09,12.93,12.95,1090800.0,10.5369,10.6344,10.5044,10.5206,1090800.0
2012-02-16 10:00:00,12.96,13.04,12.96,12.98,1115600.0,10.5288,10.5937,10.5288,10.545,1115600.0
2012-02-16 10:30:00,12.99,13.05,12.98,12.99,696500.0,10.5531,10.6019,10.545,10.5531,696500.0
2012-02-16 11:00:00,12.99,13.04,12.99,13.02,614700.0,10.5531,10.5937,10.5531,10.5775,614700.0
2012-02-16 11:30:00,13.02,13.08,12.99,13.06,1580000.0,10.5775,10.6262,10.5531,10.61,1580000.0
2012-02-16 12:00:00,13.06,13.1,13.06,13.1,609800.0,10.61,10.6425,10.61,10.6425,609800.0
2012-02-16 12:30:00,13.1,13.12,13.07,13.1,286700.0,10.6425,10.6587,10.6181,10.6425,286700.0
2012-02-16 13:00:00,13.11,13.15,13.1,13.1,802000.0,10.6506,10.6831,10.6425,10.6425,802000.0
2012-02-16 13:30:00,13.11,13.13,13.11,13.12,330300.0,10.6506,10.6669,10.6506,10.6587,330300.0
2012-02-16 14:00:00,13.12,13.15,13.1,13.15,631900.0,10.6587,10.6831,10.6425,10.6831,631900.0
2012-02-16 14:30:00,13.15,13.17,13.14,13.14,807600.0,10.6831,10.6994,10.675,10.675,807600.0
2012-02-16 15:00:00,13.15,13.2,13.14,13.2,994800.0,10.6831,10.7237,10.675,10.7237,994800.0
2012-02-16 15:30:00,13.2,13.23,13.18,13.2,2250700.0,10.7237,10.7481,10.7075,10.7237,2250700.0
2012-02-17 09:30:00,13.87,13.94,13.45,13.53,7458600.0,11.268,11.3249,10.9268,10.9918,7458600.0
2012-02-17 10:00:00,13.53,13.54,13.37,13.47,3386400.0,10.9918,11.0,10.8618,10.9431,3386400.0
2012-02-17 10:30:00,13.47,13.48,13.27,13.32,2783500.0,10.9431,10.9512,10.7806,10.8212,2783500.0
2012-02-17 11:00:00,13.32,13.32,13.18,13.2,2774400.0,10.8212,10.8212,10.7075,10.7237,2774400.0
2012-02-17 11:30:00,13.2,13.28,13.19,13.28,1744200.0,10.7237,10.7887,10.7156,10.7887,1744200.0
2012-02-17 12:00:00,13.28,13.28,13.17,13.2,1346400.0,10.7887,10.7887,10.6994,10.7237,1346400.0
2012-02-17 12:30:00,13.2,13.21,13.17,13.19,1110400.0,10.7237,10.7319,10.6994,10.7156,1110400.0
2012-02-17 13:00:00,13.18,13.19,13.15,13.17,577500.0,10.7075,10.7156,10.6831,10.6994,577500.0
2012-02-17 13:30:00,13.17,13.18,13.08,13.1,1229300.0,10.6994,10.7075,10.6262,10.6425,1229300.0
2012-02-17 14:00:00,13.1,13.1,13.05,13.06,1040000.0,10.6425,10.6425,10.6019,10.61,1040000.0
2012-02-17 14:30:00,13.06,13.06,13.01,13.05,1123600.0,10.61,10.61,10.5694,10.6019,1123600.0
2012-02-17 15:00:00,13.05,13.06,13.02,13.02,2039000.0,10.6019,10.61,10.5775,10.5775,2039000.0
2012-02-17 15:30:00,13.02,13.03,12.97,12.98,5347300.0,10.5775,10.5856,10.5369,10.545,5347300.0
2012-02-21 09:30:00,13.01,13.02,12.86,12.91,2384100.0,10.6359,10.6441,10.5133,10.5542,2384100.0
2012-02-21 10:00:00,12.92,12.97,12.91,12.92,1907300.0,10.5623,10.6032,10.5542,10.5623,1907300.0
2012-02-21 10:30:00,12.92,12.95,12.89,12.89,1021500.0,10.5623,10.5869,10.5378,10.5378,1021500.0
2012-02-21 11:00:00,12.9,12.94,12.87,12.92,1120700.0,10.546,10.5787,10.5215,10.5623,1120700.0
2012-02-21 11:30:00,12.92,12.92,12.87,12.9,1037400.0,10.5623,10.5623,10.5215,10.546,1037400.0
2012-02-21 12:00:00,12.91,12.95,12.88,12.91,781000.0,10.5542,10.5869,10.5296,10.5542,781000.0
2012-02-21 12:30:00,12.91,12.91,12.85,12.87,1021300.0,10.5542,10.5542,10.5051,10.5215,1021300.0
2012-02-21 13:00:00,12.87,12.87,12.82,12.84,1129200.0,10.5215,10.5215,10.4806,10.4969,1129200.0
2012-02-21 13:30:00,12.84,12.87,12.75,12.75,1779700.0,10.4969,10.5215,10.4233,10.4233,1779700.0
2012-02-21 14:00:00,12.76,12.76,12.69,12.74,1549800.0,10.4315,10.4315,10.3743,10.4152,1549800.0
2012-02-21 14:30:00,12.74,12.74,12.63,12.65,1861300.0,10.4152,10.4152,10.3252,10.3416,1861300.0
2012-02-21 15:00:00,12.66,12.68,12.6,12.64,1879000.0,10.3498,10.3661,10.3007,10.3334,1879000.0
2012-02-21 15:30:00,12.63,12.71,12.63,12.7,2569900.0,10.3252,10.3906,10.3252,10.3825,2569900.0
2012-02-22 09:30:00,12.7,12.85,12.7,12.85,2702300.0,10.3825,10.5051,10.3825,10.5051,2702300.0
2012-02-22 10:00:00,12.84,12.92,12.8,12.86,1555200.0,10.4969,10.5623,10.4642,10.5133,1555200.0
2012-02-22 10:30:00,12.86,12.89,12.8,12.88,1157400.0,10.5133,10.5378,10.4642,10.5296,1157400.0
2012-02-22 11:00:00,12.88,12.91,12.81,12.83,1062200.0,10.5296,10.5542,10.4724,10.4888,1062200.0
2012-02-22 11:30:00,12.84,12.87,12.79,12.86,1458300.0,10.4969,10.5215,10.4561,10.5133,1458300.0
2012-02-22 12:00:00,12.85,12.86,12.79,12.81,1198900.0,10.5051,10.5133,10.4561,10.4724,1198900.0
2012-02-22 12:30:00,12.81,12.82,12.76,12.82,1030100.0,10.4724,10.4806,10.4315,10.4806,1030100.0
2012-02-22 13:00:00,12.81,12.91,12.81,12.91,1926000.0,10.4724,10.5542,10.4724,10.5542,1926000.0
2012-02-22 13:30:00,12.91,12.93,12.89,12.91,1698400.0,10.5542,10.5705,10.5378,10.5542,1698400.0
2012-02-22 14:00:00,12.91,12.91,12.85,12.9,1005600.0,10.5542,10.5542,10.5051,10.546,1005600.0
2012-02-22 14:30:00,12.9,12.92,12.84,12.84,1093700.0,10.546,10.5623,10.4969,10.4969,1093700.0
2012-02-22 15:00:00,12.84,12.91,12.82,12.87,1376500.0,10.4969,10.5542,10.4806,10.5215,1376500.0
2012-02-22 15:30:00,12.87,12.94,12.87,12.88,4213500.0,10.5215,10.5787,10.5215,10.5296,4213500.0
2012-02-23 09:30:00,12.92,12.92,12.52,12.6,3178400.0,10.5623,10.5623,10.2353,10.3007,3178400.0
2012-02-23 10:00:00,12.6,12.7,12.56,12.58,1790800.0,10.3007,10.3825,10.268,10.2844,1790800.0
2012-02-23 10:30:00,12.58,12.68,12.57,12.63,1517900.0,10.2844,10.3661,10.2762,10.3252,1517900.0
2012-02-23 11:00:00,12.63,12.71,12.61,12.69,1233200.0,10.3252,10.3906,10.3089,10.3743,1233200.0
2012-02-23 11:30:00,12.7,12.72,12.62,12.62,716400.0,10.3825,10.3988,10.3171,10.3171,716400.0
2012-02-23 12:00:00,12.63,12.68,12.62,12.68,743400.0,10.3252,10.3661,10.3171,10.3661,743400.0
2012-02-23 12:30:00,12.68,12.7,12.63,12.64,1273000.0,10.3661,10.3825,10.3252,10.3334,1273000.0
2012-02-23 13:00:00,12.65,12.73,12.63,12.71,1796700.0,10.3416,10.407,10.3252,10.3906,1796700.0
2012-02-23 13:30:00,12.7,12.72,12.66,12.68,709300.0,10.3825,10.3988,10.3498,10.3661,709300.0
2012-02-23 14:00:00,12.68,12.7,12.67,12.69,397000.0,10.3661,10.3825,10.3579,10.3743,397000.0
2012-02-23 14:30:00,12.69,12.74,12.68,12.69,759000.0,10.3743,10.4152,10.3661,10.3743,759000.0
2012-02-23 15:00:00,12.69,12.77,12.69,12.73,690600.0,10.3743,10.4397,10.3743,10.407,690600.0
2012-02-23 15:30:00,12.74,12.76,12.71,12.73,1837800.0,10.4152,10.4315,10.3906,10.407,1837800.0
2012-02-24 09:30:00,12.73,12.82,12.71,12.8,1169000.0,10.407,10.4806,10.3906,10.4642,1169000.0
2012-02-24 10:00:00,12.79,12.83,12.74,12.75,703500.0,10.4561,10.4888,10.4152,10.4233,703500.0
2012-02-24 10:30:00,12.76,12.79,12.74,12.75,646000.0,10.4315,10.4561,10.4152,10.4233,646000.0
2012-02-24 11:00:00,12.75,12.79,12.74,12.78,912100.0,10.4233,10.4561,10.4152,10.4479,912100.0
2012-02-24 11:30:00,12.78,12.78,12.74,12.75,682100.0,10.4479,10.4479,10.4152,10.4233,682100.0
2012-02-24 12:00:00,12.75,12.78,12.73,12.75,411300.0,10.4233,10.4479,10.407,10.4233,411300.0
2012-02-24 12:30:00,12.75,12.75,12.73,12.75,289300.0,10.4233,10.4233,10.407,10.4233,289300.0
2012-02-24 13:00:00,12.75,12.75,12.73,12.73,510900.0,10.4233,10.4233,10.407,10.407,510900.0
2012-02-24 13:30:00,12.74,12.74,12.7,12.71,372900.0,10.4152,10.4152,10.3825,10.3906,372900.0
2012-02-24 14:00:00,12.71,12.74,12.65,12.65,569400.0,10.3906,10.4152,10.3416,10.3416,569400.0
2012-02-24 14:30:00,12.65,12.69,12.64,12.67,457100.0,10.3416,10.3743,10.3334,10.3579,457100.0
2012-02-24 15:00:00,12.67,12.69,12.64,12.64,1047600.0,10.3579,10.3743,10.3334,10.3334,1047600.0
2012-02-24 15:30:00,12.64,12.65,12.6,12.63,1870100.0,10.3334,10.3416,10.3007,10.3252,1870100.0
2012-02-27 09:30:00,12.55,12.61,12.48,12.49,1622900.0,10.2598,10.3089,10.2026,10.2108,1622900.0
2012-02-27 10:00:00,12.49,12.61,12.48,12.59,1366000.0,10.2108,10.3089,10.2026,10.2925,1366000.0
2012-02-27 10:30:00,12.59,12.64,12.54,12.6,1055100.0,10.2925,10.3334,10.2517,10.3007,1055100.0
2012-02-27 11:00:00,12.6,12.72,12.59,12.68,722900.0,10.3007,10.3988,10.2925,10.3661,722900.0
2012-02-27 11:30:00,12.68,12.69,12.61,12.66,1328700.0,10.3661,10.3743,10.3089,10.3498,1328700.0
2012-02-27 12:00:00,12.67,12.68,12.61,12.63,590700.0,10.3579,10.3661,10.3089,10.3252,590700.0
2012-02-27 12:30:00,12.63,12.68,12.62,12.68,469600.0,10.3252,10.3661,10.3171,10.3661,469600.0
2012-02-27 13:00:00,12.67,12.68,12.62,12.62,545500.0,10.3579,10.3661,10.3171,10.3171,545500.0
2012-02-27 13:30:00,12.62,12.63,12.52,12.53,645900.0,10.3171,10.3252,10.2353,10.2435,645900.0
2012-02-27 14:00:00,12.54,12.58,12.53,12.57,689400.0,10.2517,10.2844,10.2435,10.2762,689400.0
2012-02-27 14:30:00,12.56,12.64,12.56,12.63,633600.0,10.268,10.3334,10.268,10.3252,633600.0
2012-02-27 15:00:00,12.63,12.68,12.59,12.61,1309900.0,10.3252,10.3661,10.2925,10.3089,1309900.0
2012-02-27 15:30:00,12.6,12.62,12.52,12.53,3852100.0,10.3007,10.3171,10.2353,10.2435,3852100.0
2012-02-28 09:30:00,12.51,12.7,12.5,12.7,1559900.0,10.2271,10.3825,10.219,10.3825,1559900.0
2012-02-28 10:00:00,12.7,12.73,12.6,12.63,1008700.0,10.3825,10.407,10.3007,10.3252,1008700.0
2012-02-28 10:30:00,12.63,12.67,12.56,12.6,1284700.0,10.3252,10.3579,10.268,10.3007,1284700.0
2012-02-28 11:00:00,12.6,12.62,12.54,12.62,1572400.0,10.3007,10.3171,10.2517,10.3171,1572400.0
2012-02-28 11:30:00,12.62,12.63,12.56,12.57,623700.0,10.3171,10.3252,10.268,10.2762,623700.0
2012-02-28 12:00:00,12.58,12.6,12.57,12.58,1088400.0,10.2844,10.3007,10.2762,10.2844,1088400.0
2012-02-28 12:30:00,12.59,12.6,12.58,12.59,482900.0,10.2925,10.3007,10.2844,10.2925,482900.0
2012-02-28 13:00:00,12.6,12.6,12.56,12.6,709900.0,10.3007,10.3007,10.268,10.3007,709900.0
2012-02-28 13:30:00,12.6,12.6,12.49,12.51,1046300.0,10.3007,10.3007,10.2108,10.2271,1046300.0
2012-02-28 14:00:00,12.52,12.55,12.48,12.5,809500.0,10.2353,10.2598,10.2026,10.219,809500.0
2012-02-28 14:30:00,12.5,12.52,12.49,12.5,595800.0,10.219,10.2353,10.2108,10.219,595800.0
2012-02-28 15:00:00,12.51,12.56,12.49,12.54,1766700.0,10.2271,10.268,10.2108,10.2517,1766700.0
2012-02-28 15:30:00,12.54,12.57,12.54,12.55,2011100.0,10.2517,10.2762,10.2517,10.2598,2011100.0
2012-02-29 09:30:00,12.54,12.56,12.49,12.53,1364100.0,10.2517,10.268,10.2108,10.2435,1364100.0
2012-02-29 10:00:00,12.53,12.54,12.48,12.5,1388500.0,10.2435,10.2517,10.2026,10.219,1388500.0
2012-02-29 10:30:00,12.49,12.51,12.35,12.36,1849800.0,10.2108,10.2271,10.0963,10.1045,1849800.0
2012-02-29 11:00:00,12.36,12.39,12.26,12.28,1795100.0,10.1045,10.129,10.0228,10.0391,1795100.0
2012-02-29 11:30:00,12.28,12.35,12.25,12.27,1896900.0,10.0391,10.0963,10.0146,10.0309,1896900.0
2012-02-29 12:00:00,12.27,12.31,12.26,12.29,898800.0,10.0309,10.0636,10.0228,10.0473,898800.0
2012-02-29 12:30:00,12.29,12.3,12.27,12.28,933200.0,10.0473,10.0555,10.0309,10.0391,933200.0
2012-02-29 13:00:00,12.29,12.31,12.25,12.26,1164400.0,10.0473,10.0636,10.0146,10.0228,1164400.0
2012-02-29 13:30:00,12.26,12.38,12.25,12.36,1985600.0,10.0228,10.1209,10.0146,10.1045,1985600.0
2012-02-29 14:00:00,12.36,12.39,12.31,12.32,1145200.0,10.1045,10.129,10.0636,10.0718,1145200.0
2012-02-29 14:30:00,12.32,12.33,12.28,12.28,1090700.0,10.0718,10.08,10.0391,10.0391,1090700.0
2012-02-29 15:00:00,12.28,12.29,12.25,12.27,1711600.0,10.0391,10.0473,10.0146,10.0309,1711600.0
2012-02-29 15:30:00,12.27,12.27,12.21,12.24,3398300.0,10.0309,10.0309,9.9819,10.0064,3398300.0
2012-03-01 09:30:00,12.3,12.36,12.27,12.28,1822100.0,10.0555,10.1045,10.0309,10.0391,1822100.0
2012-03-01 10:00:00,12.27,12.31,12.22,12.28,1979300.0,10.0309,10.0636,9.9901,10.0391,1979300.0
2012-03-01 10:30:00,12.28,12.29,12.22,12.24,1059600.0,10.0391,10.0473,9.9901,10.0064,1059600.0
2012-03-01 11:00:00,12.24,12.33,12.24,12.33,957700.0,10.0064,10.08,10.0064,10.08,957700.0
2012-03-01 11:30:00,12.33,12.37,12.3,12.32,609600.0,10.08,10.1127,10.0555,10.0718,609600.0
2012-03-01 12:00:00,12.31,12.34,12.3,12.3,592600.0,10.0636,10.0882,10.0555,10.0555,592600.0
2012-03-01 12:30:00,12.3,12.32,12.28,12.28,653900.0,10.0555,10.0718,10.0391,10.0391,653900.0
2012-03-01 13:00:00,12.29,12.3,12.25,12.29,858500.0,10.0473,10.0555,10.0146,10.0473,858500.0
2012-03-01 13:30:00,12.29,12.3,12.26,12.26,1060000.0,10.0473,10.0555,10.0228,10.0228,1060000.0
2012-03-01 14:00:00,12.27,12.27,12.22,12.23,628900.0,10.0309,10.0309,9.9901,9.9982,628900.0
2012-03-01 14:30:00,12.22,12.24,12.21,12.23,521700.0,9.9901,10.0064,9.9819,9.9982,521700.0
2012-03-01 15:00:00,12.23,12.24,12.16,12.19,1370300.0,9.9982,10.0064,9.941,9.9655,1370300.0
2012-03-01 15:30:00,12.19,12.25,12.17,12.23,2488500.0,9.9655,10.0146,9.9492,9.9982,2488500.0
2012-03-02 09:30:00,12.22,12.31,12.16,12.21,1790200.0,9.9901,10.0636,9.941,9.9819,1790200.0
2012-03-02 10:00:00,12.21,12.4,12.21,12.37,1783700.0,9.9819,10.1372,9.9819,10.1127,1783700.0
2012-03-02 10:30:00,12.37,12.37,12.25,12.25,1960500.0,10.1127,10.1127,10.0146,10.0146,1960500.0
2012-03-02 11:00:00,12.25,12.27,12.21,12.22,1449300.0,10.0146,10.0309,9.9819,9.9901,1449300.0
2012-03-02 11:30:00,12.23,12.26,12.17,12.2,1125100.0,9.9982,10.0228,9.9492,9.9737,1125100.0
2012-03-02 12:00:00,12.2,12.21,12.15,12.17,2208800.0,9.9737,9.9819,9.9328,9.9492,2208800.0
2012-03-02 12:30:00,12.17,12.22,12.16,12.18,1640400.0,9.9492,9.9901,9.941,9.9574,1640400.0
2012-03-02 13:00:00,12.18,12.19,12.13,12.16,1501400.0,9.9574,9.9655,9.9165,9.941,1501400.0
2012-03-02 13:30:00,12.17,12.2,12.16,12.18,1103500.0,9.9492,9.9737,9.941,9.9574,1103500.0
2012-03-02 14:00:00,12.19,12.2,12.16,12.18,1511200.0,9.9655,9.9737,9.941,9.9574,1511200.0
2012-03-02 14:30:00,12.19,12.21,12.16,12.21,1112200.0,9.9655,9.9819,9.941,9.9819,1112200.0
2012-03-02 15:00:00,12.2,12.23,12.2,12.2,1399700.0,9.9737,9.9982,9.9737,9.9737,1399700.0
2012-03-02 15:30:00,12.21,12.24,12.19,12.21,2658700.0,9.9819,10.0064,9.9655,9.9819,2658700.0
2012-03-05 09:30:00,12.15,12.18,12.05,12.06,1859000.0,9.9328,9.9574,9.8511,9.8593,1859000.0
2012-03-05 10:00:00,12.06,12.08,11.96,11.99,1441200.0,9.8593,9.8756,9.7775,9.802,1441200.0
2012-03-05 10:30:00,11.98,12.0,11.93,11.98,1297100.0,9.7939,9.8102,9.753,9.7939,1297100.0
2012-03-05 11:00:00,11.97,12.0,11.92,11.98,1593000.0,9.7857,9.8102,9.7448,9.7939,1593000.0
2012-03-05 11:30:00,11.98,12.02,11.95,11.99,999000.0,9.7939,9.8266,9.7693,9.802,999000.0
2012-03-05 12:00:00,11.99,12.01,11.94,11.99,1141600.0,9.802,9.8184,9.7612,9.802,1141600.0
2012-03-05 12:30:00,11.99,12.02,11.96,11.96,1079600.0,9.802,9.8266,9.7775,9.7775,1079600.0
2012-03-05 13:00:00,11.96,12.01,11.96,12.01,739800.0,9.7775,9.8184,9.7775,9.8184,739800.0
2012-03-05 13:30:00,12.01,12.01,11.94,11.98,2103900.0,9.8184,9.8184,9.7612,9.7939,2103900.0
2012-03-05 14:00:00,11.97,12.07,11.97,12.05,1472200.0,9.7857,9.8674,9.7857,9.8511,1472200.0
2012-03-05 14:30:00,12.05,12.06,12.0,12.06,711500.0,9.8511,9.8593,9.8102,9.8593,711500.0
2012-03-05 15:00:00,12.06,12.08,12.02,12.07,1068800.0,9.8593,9.8756,9.8266,9.8674,1068800.0
2012-03-05 15:30:00,12.07,12.08,12.03,12.04,2429300.0,9.8674,9.8756,9.8347,9.8429,2429300.0
2012-03-06 09:30:00,11.93,12.2,11.92,12.07,2350900.0,9.753,9.9737,9.7448,9.8674,2350900.0
2012-03-06 10:00:00,12.06,12.09,11.93,12.0,1259800.0,9.8593,9.8838,9.753,9.8102,1259800.0
2012-03-06 10:30:00,12.0,12.04,11.99,12.01,945400.0,9.8102,9.8429,9.802,9.8184,945400.0
2012-03-06 11:00:00,12.01,12.06,12.0,12.04,997100.0,9.8184,9.8593,9.8102,9.8429,997100.0
2012-03-06 11:30:00,12.04,12.04,11.97,12.0,788900.0,9.8429,9.8429,9.7857,9.8102,788900.0
2012-03-06 12:00:00,12.0,12.01,11.97,12.01,685100.0,9.8102,9.8184,9.7857,9.8184,685100.0
2012-03-06 12:30:00,12.0,12.03,11.98,12.01,709700.0,9.8102,9.8347,9.7939,9.8184,709700.0
2012-03-06 13:00:00,12.02,12.04,12.0,12.02,786100.0,9.8266,9.8429,9.8102,9.8266,786100.0
2012-03-06 13:30:00,12.02,12.08,12.0,12.05,704700.0,9.8266,9.8756,9.8102,9.8511,704700.0
2012-03-06 14:00:00,12.05,12.06,11.99,12.0,588700.0,9.8511,9.8593,9.802,9.8102,588700.0
2012-03-06 14:30:00,12.0,12.02,11.98,12.0,809000.0,9.8102,9.8266,9.7939,9.8102,809000.0
2012-03-06 15:00:00,12.0,12.02,11.98,11.99,1523500.0,9.8102,9.8266,9.7939,9.802,1523500.0
2012-03-06 15:30:00,11.99,12.03,11.98,12.0,5609800.0,9.802,9.8347,9.7939,9.8102,5609800.0
2012-03-07 09:30:00,12.03,12.14,12.02,12.11,1097300.0,9.8347,9.9247,9.8266,9.9001,1097300.0
2012-03-07 10:00:00,12.12,12.19,12.1,12.19,1607400.0,9.9083,9.9655,9.892,9.9655,1607400.0
2012-03-07 10:30:00,12.19,12.22,12.09,12.12,1110300.0,9.9655,9.9901,9.8838,9.9083,1110300.0
2012-03-07 11:00:00,12.12,12.19,12.11,12.19,539300.0,9.9083,9.9655,9.9001,9.9655,539300.0
2012-03-07 11:30:00,12.19,12.19,12.16,12.16,685300.0,9.9655,9.9655,9.941,9.941,685300.0
2012-03-07 12:00:00,12.17,12.17,12.09,12.12,1052000.0,9.9492,9.9492,9.8838,9.9083,1052000.0
2012-03-07 12:30:00,12.12,12.12,12.1,12.12,897500.0,9.9083,9.9083,9.892,9.9083,897500.0
2012-03-07 13:00:00,12.12,12.15,12.11,12.12,900900.0,9.9083,9.9328,9.9001,9.9083,900900.0
2012-03-07 13:30:00,12.13,12.14,12.08,12.11,1452200.0,9.9165,9.9247,9.8756,9.9001,1452200.0
2012-03-07 14:00:00,12.12,12.14,12.09,12.11,1353000.0,9.9083,9.9247,9.8838,9.9001,1353000.0
2012-03-07 14:30:00,12.11,12.13,12.09,12.11,1202000.0,9.9001,9.9165,9.8838,9.9001,1202000.0
2012-03-07 15:00:00,12.1,12.13,12.1,12.13,510600.0,9.892,9.9165,9.892,9.9165,510600.0
2012-03-07 15:30:00,12.13,12.15,12.1,12.1,1747900.0,9.9165,9.9328,9.892,9.892,1747900.0
2012-03-08 09:30:00,12.19,12.24,12.11,12.12,1234500.0,9.9655,10.0064,9.9001,9.9083,1234500.0
2012-03-08 10:00:00,12.13,12.15,12.08,12.13,1006200.0,9.9165,9.9328,9.8756,9.9165,1006200.0
2012-03-08 10:30:00,12.12,12.19,12.12,12.17,727100.0,9.9083,9.9655,9.9083,9.9492,727100.0
2012-03-08 11:00:00,12.18,12.25,12.17,12.2,810800.0,9.9574,10.0146,9.9492,9.9737,810800.0
2012-03-08 11:30:00,12.2,12.22,12.18,12.21,1807700.0,9.9737,9.9901,9.9574,9.9819,1807700.0
2012-03-08 12:00:00,12.22,12.24,12.21,12.23,722800.0,9.9901,10.0064,9.9819,9.9982,722800.0
2012-03-08 12:30:00,12.23,12.25,12.2,12.23,876500.0,9.9982,10.0146,9.9737,9.9982,876500.0
2012-03-08 13:00:00,12.23,12.24,12.21,12.21,442300.0,9.9982,10.0064,9.9819,9.9819,442300.0
2012-03-08 13:30:00,12.22,12.24,12.19,12.21,709900.0,9.9901,10.0064,9.9655,9.9819,709900.0
2012-03-08 14:00:00,12.21,12.22,12.19,12.2,509500.0,9.9819,9.9901,9.9655,9.9737,509500.0
2012-03-08 14:30:00,12.2,12.23,12.19,12.23,694600.0,9.9737,9.9982,9.9655,9.9982,694600.0
2012-03-08 15:00:00,12.23,12.28,12.22,12.28,1097000.0,9.9982,10.0391,9.9901,10.0391,1097000.0
2012-03-08 15:30:00,12.28,12.29,12.18,12.19,4089900.0,10.0391,10.0473,9.9574,9.9655,4089900.0
2012-03-09 09:30:00,12.18,12.38,12.1,12.31,1654300.0,9.9574,10.1209,9.892,10.0636,1654300.0
2012-03-09 10:00:00,12.32,12.33,12.25,12.32,1122800.0,10.0718,10.08,10.0146,10.0718,1122800.0
2012-03-09 10:30:00,12.33,12.37,12.32,12.33,548800.0,10.08,10.1127,10.0718,10.08,548800.0
2012-03-09 11:00:00,12.33,12.34,12.31,12.31,337300.0,10.08,10.0882,10.0636,10.0636,337300.0
2012-03-09 11:30:00,12.32,12.32,12.3,12.32,531100.0,10.0718,10.0718,10.0555,10.0718,531100.0
2012-03-09 12:00:00,12.32,12.37,12.31,12.37,819600.0,10.0718,10.1127,10.0636,10.1127,819600.0
2012-03-09 12:30:00,12.38,12.38,12.35,12.36,447800.0,10.1209,10.1209,10.0963,10.1045,447800.0
2012-03-09 13:00:00,12.36,12.37,12.33,12.36,349100.0,10.1045,10.1127,10.08,10.1045,349100.0
2012-03-09 13:30:00,12.35,12.38,12.34,12.37,306300.0,10.0963,10.1209,10.0882,10.1127,306300.0
2012-03-09 14:00:00,12.38,12.39,12.36,12.38,338400.0,10.1209,10.129,10.1045,10.1209,338400.0
2012-03-09 14:30:00,12.38,12.41,12.35,12.37,1081300.0,10.1209,10.1454,10.0963,10.1127,1081300.0
2012-03-09 15:00:00,12.36,12.4,12.36,12.36,511300.0,10.1045,10.1372,10.1045,10.1045,511300.0
2012-03-09 15:30:00,12.36,12.4,12.34,12.37,1971300.0,10.1045,10.1372,10.0882,10.1127,1971300.0
2012-03-12 09:30:00,12.36,12.4,12.3,12.33,621500.0,10.1045,10.1372,10.0555,10.08,621500.0
2012-03-12 10:00:00,12.34,12.34,12.3,12.31,1029900.0,10.0882,10.0882,10.0555,10.0636,1029900.0
2012-03-12 10:30:00,12.32,12.32,12.23,12.26,735900.0,10.0718,10.0718,9.9982,10.0228,735900.0
2012-03-12 11:00:00,12.26,12.3,12.25,12.27,625300.0,10.0228,10.0555,10.0146,10.0309,625300.0
2012-03-12 11:30:00,12.27,12.33,12.26,12.3,556100.0,10.0309,10.08,10.0228,10.0555,556100.0
2012-03-12 12:00:00,12.3,12.36,12.29,12.34,496000.0,10.0555,10.1045,10.0473,10.0882,496000.0
2012-03-12 12:30:00,12.34,12.38,12.32,12.36,771900.0,10.0882,10.1209,10.0718,10.1045,771900.0
2012-03-12 13:00:00,12.36,12.38,12.33,12.36,777600.0,10.1045,10.1209,10.08,10.1045,777600.0
2012-03-12 13:30:00,12.36,12.4,12.35,12.38,483200.0,10.1045,10.1372,10.0963,10.1209,483200.0
2012-03-12 14:00:00,12.38,12.41,12.38,12.4,687700.0,10.1209,10.1454,10.1209,10.1372,687700.0
2012-03-12 14:30:00,12.4,12.41,12.4,12.41,292800.0,10.1372,10.1454,10.1372,10.1454,292800.0
2012-03-12 15:00:00,12.41,12.42,12.39,12.4,702100.0,10.1454,10.1536,10.129,10.1372,702100.0
2012-03-12 15:30:00,12.4,12.41,12.35,12.38,1889200.0,10.1372,10.1454,10.0963,10.1209,1889200.0
2012-03-13 09:30:00,12.49,12.49,12.42,12.44,1050000.0,10.2108,10.2108,10.1536,10.1699,1050000.0
2012-03-13 10:00:00,12.44,12.45,12.39,12.42,983000.0,10.1699,10.1781,10.129,10.1536,983000.0
2012-03-13 10:30:00,12.42,12.48,12.41,12.47,534000.0,10.1536,10.2026,10.1454,10.1944,534000.0
2012-03-13 11:00:00,12.48,12.5,12.46,12.48,1052300.0,10.2026,10.219,10.1863,10.2026,1052300.0
2012-03-13 11:30:00,12.48,12.5,12.47,12.48,515800.0,10.2026,10.219,10.1944,10.2026,515800.0
2012-03-13 12:00:00,12.48,12.49,12.45,12.46,631400.0,10.2026,10.2108,10.1781,10.1863,631400.0
2012-03-13 12:30:00,12.46,12.5,12.44,12.5,740900.0,10.1863,10.219,10.1699,10.219,740900.0
2012-03-13 13:00:00,12.49,12.5,12.49,12.5,349000.0,10.2108,10.219,10.2108,10.219,349000.0
2012-03-13 13:30:00,12.49,12.5,12.49,12.5,234000.0,10.2108,10.219,10.2108,10.219,234000.0
2012-03-13 14:00:00,12.5,12.5,12.44,12.46,1492800.0,10.219,10.219,10.1699,10.1863,1492800.0
2012-03-13 14:30:00,12.46,12.5,12.45,12.48,1069000.0,10.1863,10.219,10.1781,10.2026,1069000.0
2012-03-13 15:00:00,12.49,12.54,12.48,12.52,1292000.0,10.2108,10.2517,10.2026,10.2353,1292000.0
2012-03-13 15:30:00,12.52,12.57,12.5,12.51,3464200.0,10.2353,10.2762,10.219,10.2271,3464200.0
2012-03-14 09:30:00,12.52,12.66,12.49,12.64,1428400.0,10.2353,10.3498,10.2108,10.3334,1428400.0
2012-03-14 10:00:00,12.63,12.65,12.6,12.65,1057600.0,10.3252,10.3416,10.3007,10.3416,1057600.0
2012-03-14 10:30:00,12.65,12.65,12.62,12.63,818700.0,10.3416,10.3416,10.3171,10.3252,818700.0
2012-03-14 11:00:00,12.63,12.65,12.62,12.63,983800.0,10.3252,10.3416,10.3171,10.3252,983800.0
2012-03-14 11:30:00,12.64,12.65,12.61,12.63,1019400.0,10.3334,10.3416,10.3089,10.3252,1019400.0
2012-03-14 12:00:00,12.63,12.64,12.62,12.63,536600.0,10.3252,10.3334,10.3171,10.3252,536600.0
2012-03-14 12:30:00,12.63,12.64,12.6,12.6,535800.0,10.3252,10.3334,10.3007,10.3007,535800.0
2012-03-14 13:00:00,12.6,12.64,12.6,12.63,533400.0,10.3007,10.3334,10.3007,10.3252,533400.0
2012-03-14 13:30:00,12.63,12.64,12.59,12.62,1053900.0,10.3252,10.3334,10.2925,10.3171,1053900.0
2012-03-14 14:00:00,12.61,12.63,12.54,12.55,838500.0,10.3089,10.3252,10.2517,10.2598,838500.0
2012-03-14 14:30:00,12.55,12.58,12.53,12.57,1066500.0,10.2598,10.2844,10.2435,10.2762,1066500.0
2012-03-14 15:00:00,12.58,12.61,12.55,12.6,836600.0,10.2844,10.3089,10.2598,10.3007,836600.0
2012-03-14 15:30:00,12.6,12.61,12.54,12.54,1893400.0,10.3007,10.3089,10.2517,10.2517,1893400.0
2012-03-15 09:30:00,12.59,12.8,12.58,12.78,1910400.0,10.2925,10.4642,10.2844,10.4479,1910400.0
2012-03-15 10:00:00,12.78,12.88,12.76,12.81,1858400.0,10.4479,10.5296,10.4315,10.4724,1858400.0
2012-03-15 10:30:00,12.81,12.83,12.72,12.73,861300.0,10.4724,10.4888,10.3988,10.407,861300.0
2012-03-15 11:00:00,12.73,12.77,12.69,12.77,704900.0,10.407,10.4397,10.3743,10.4397,704900.0
2012-03-15 11:30:00,12.77,12.78,12.71,12.74,705900.0,10.4397,10.4479,10.3906,10.4152,705900.0
2012-03-15 12:00:00,12.74,12.79,12.74,12.79,304300.0,10.4152,10.4561,10.4152,10.4561,304300.0
2012-03-15 12:30:00,12.78,12.79,12.77,12.78,603000.0,10.4479,10.4561,10.4397,10.4479,603000.0
2012-03-15 13:00:00,12.79,12.8,12.77,12.78,300800.0,10.4561,10.4642,10.4397,10.4479,300800.0
2012-03-15 13:30:00,12.77,12.79,12.75,12.77,466900.0,10.4397,10.4561,10.4233,10.4397,466900.0
2012-03-15 14:00:00,12.77,12.8,12.76,12.79,327800.0,10.4397,10.4642,10.4315,10.4561,327800.0
2012-03-15 14:30:00,12.79,12.83,12.77,12.81,536500.0,10.4561,10.4888,10.4397,10.4724,536500.0
2012-03-15 15:00:00,12.81,12.82,12.77,12.81,655000.0,10.4724,10.4806,10.4397,10.4724,655000.0
2012-03-15 15:30:00,12.81,12.82,12.76,12.78,1552200.0,10.4724,10.4806,10.4315,10.4479,1552200.0
2012-03-16 09:30:00,12.78,12.87,12.72,12.76,3875000.0,10.4479,10.5215,10.3988,10.4315,3875000.0
2012-03-16 10:00:00,12.76,12.78,12.73,12.73,854200.0,10.4315,10.4479,10.407,10.407,854200.0
2012-03-16 10:30:00,12.74,12.76,12.71,12.73,778200.0,10.4152,10.4315,10.3906,10.407,778200.0
2012-03-16 11:00:00,12.74,12.78,12.73,12.77,729000.0,10.4152,10.4479,10.407,10.4397,729000.0
2012-03-16 11:30:00,12.76,12.84,12.76,12.82,962600.0,10.4315,10.4969,10.4315,10.4806,962600.0
2012-03-16 12:00:00,12.81,12.87,12.81,12.87,1358900.0,10.4724,10.5215,10.4724,10.5215,1358900.0
2012-03-16 12:30:00,12.86,12.87,12.82,12.87,828000.0,10.5133,10.5215,10.4806,10.5215,828000.0
2012-03-16 13:00:00,12.87,12.87,12.84,12.85,623200.0,10.5215,10.5215,10.4969,10.5051,623200.0
2012-03-16 13:30:00,12.85,12.91,12.85,12.91,1165600.0,10.5051,10.5542,10.5051,10.5542,1165600.0
2012-03-16 14:00:00,12.91,12.93,12.87,12.87,644100.0,10.5542,10.5705,10.5215,10.5215,644100.0
2012-03-16 14:30:00,12.87,12.9,12.85,12.87,588600.0,10.5215,10.546,10.5051,10.5215,588600.0
2012-03-16 15:00:00,12.87,12.87,12.81,12.84,494100.0,10.5215,10.5215,10.4724,10.4969,494100.0
2012-03-16 15:30:00,12.83,12.84,12.8,12.82,1483500.0,10.4888,10.4969,10.4642,10.4806,1483500.0
2012-03-19 09:30:00,12.8,12.89,12.75,12.88,706100.0,10.4642,10.5378,10.4233,10.5296,706100.0
2012-03-19 10:00:00,12.88,12.89,12.78,12.81,1149700.0,10.5296,10.5378,10.4479,10.4724,1149700.0
2012-03-19 10:30:00,12.81,12.83,12.8,12.83,672700.0,10.4724,10.4888,10.4642,10.4888,672700.0
2012-03-19 11:00:00,12.82,12.87,12.82,12.86,649000.0,10.4806,10.5215,10.4806,10.5133,649000.0
2012-03-19 11:30:00,12.86,12.94,12.86,12.93,1223600.0,10.5133,10.5787,10.5133,10.5705,1223600.0
2012-03-19 12:00:00,12.93,12.93,12.88,12.9,390300.0,10.5705,10.5705,10.5296,10.546,390300.0
2012-03-19 12:30:00,12.91,12.93,12.89,12.89,295600.0,10.5542,10.5705,10.5378,10.5378,295600.0
2012-03-19 13:00:00,12.9,12.9,12.87,12.89,421100.0,10.546,10.546,10.5215,10.5378,421100.0
2012-03-19 13:30:00,12.89,12.9,12.82,12.88,530700.0,10.5378,10.546,10.4806,10.5296,530700.0
2012-03-19 14:00:00,12.88,12.9,12.88,12.88,336700.0,10.5296,10.546,10.5296,10.5296,336700.0
2012-03-19 14:30:00,12.89,12.91,12.87,12.87,322200.0,10.5378,10.5542,10.5215,10.5215,322200.0
2012-03-19 15:00:00,12.87,12.89,12.85,12.86,659000.0,10.5215,10.5378,10.5051,10.5133,659000.0
2012-03-19 15:30:00,12.87,12.87,12.81,12.82,1294400.0,10.5215,10.5215,10.4724,10.4806,1294400.0
2012-03-20 09:30:00,12.74,12.79,12.67,12.73,1136100.0,10.4152,10.4561,10.3579,10.407,1136100.0
2012-03-20 10:00:00,12.73,12.8,12.72,12.78,923100.0,10.407,10.4642,10.3988,10.4479,923100.0
2012-03-20 10:30:00,12.78,12.79,12.76,12.77,686900.0,10.4479,10.4561,10.4315,10.4397,686900.0
2012-03-20 11:00:00,12.77,12.84,12.76,12.8,502300.0,10.4397,10.4969,10.4315,10.4642,502300.0
2012-03-20 11:30:00,12.8,12.82,12.74,12.76,542300.0,10.4642,10.4806,10.4152,10.4315,542300.0
2012-03-20 12:00:00,12.76,12.79,12.74,12.74,609800.0,10.4315,10.4561,10.4152,10.4152,609800.0
2012-03-20 12:30:00,12.75,12.76,12.74,12.75,317300.0,10.4233,10.4315,10.4152,10.4233,317300.0
2012-03-20 13:00:00,12.75,12.79,12.75,12.75,771900.0,10.4233,10.4561,10.4233,10.4233,771900.0
2012-03-20 13:30:00,12.75,12.76,12.75,12.75,247100.0,10.4233,10.4315,10.4233,10.4233,247100.0
2012-03-20 14:00:00,12.75,12.79,12.75,12.78,601800.0,10.4233,10.4561,10.4233,10.4479,601800.0
2012-03-20 14:30:00,12.78,12.79,12.75,12.76,367300.0,10.4479,10.4561,10.4233,10.4315,367300.0
2012-03-20 15:00:00,12.76,12.78,12.71,12.74,1162300.0,10.4315,10.4479,10.3906,10.4152,1162300.0
2012-03-20 15:30:00,12.74,12.74,12.69,12.71,1973300.0,10.4152,10.4152,10.3743,10.3906,1973300.0
2012-03-21 09:30:00,12.73,12.89,12.7,12.84,1155300.0,10.407,10.5378,10.3825,10.4969,1155300.0
2012-03-21 10:00:00,12.83,12.84,12.77,12.8,1194300.0,10.4888,10.4969,10.4397,10.4642,1194300.0
2012-03-21 10:30:00,12.8,12.8,12.67,12.67,505400.0,10.4642,10.4642,10.3579,10.3579,505400.0
2012-03-21 11:00:00,12.67,12.71,12.65,12.68,544800.0,10.3579,10.3906,10.3416,10.3661,544800.0
2012-03-21 11:30:00,12.69,12.72,12.68,12.68,421800.0,10.3743,10.3988,10.3661,10.3661,421800.0
2012-03-21 12:00:00,12.68,12.74,12.68,12.73,254600.0,10.3661,10.4152,10.3661,10.407,254600.0
2012-03-21 12:30:00,12.73,12.74,12.72,12.74,186200.0,10.407,10.4152,10.3988,10.4152,186200.0
2012-03-21 13:00:00,12.74,12.74,12.7,12.73,350900.0,10.4152,10.4152,10.3825,10.407,350900.0
2012-03-21 13:30:00,12.73,12.76,12.71,12.76,539800.0,10.407,10.4315,10.3906,10.4315,539800.0
2012-03-21 14:00:00,12.76,12.78,12.75,12.76,354000.0,10.4315,10.4479,10.4233,10.4315,354000.0
2012-03-21 14:30:00,12.76,12.8,12.72,12.73,1244600.0,10.4315,10.4642,10.3988,10.407,1244600.0
2012-03-21 15:00:00,12.73,12.76,12.72,12.75,630100.0,10.407,10.4315,10.3988,10.4233,630100.0
2012-03-21 15:30:00,12.76,12.77,12.72,12.72,1236600.0,10.4315,10.4397,10.3988,10.3988,1236600.0
2012-03-22 09:30:00,12.67,12.71,12.6,12.63,1215200.0,10.3579,10.3906,10.3007,10.3252,1215200.0
2012-03-22 10:00:00,12.62,12.64,12.49,12.49,1373700.0,10.3171,10.3334,10.2108,10.2108,1373700.0
2012-03-22 10:30:00,12.5,12.54,12.48,12.5,1021700.0,10.219,10.2517,10.2026,10.219,1021700.0
2012-03-22 11:00:00,12.51,12.51,12.46,12.5,766900.0,10.2271,10.2271,10.1863,10.219,766900.0
2012-03-22 11:30:00,12.51,12.54,12.49,12.54,594800.0,10.2271,10.2517,10.2108,10.2517,594800.0
2012-03-22 12:00:00,12.54,12.58,12.54,12.55,495800.0,10.2517,10.2844,10.2517,10.2598,495800.0
2012-03-22 12:30:00,12.56,12.58,12.54,12.57,309600.0,10.268,10.2844,10.2517,10.2762,309600.0
2012-03-22 13:00:00,12.57,12.58,12.54,12.56,338700.0,10.2762,10.2844,10.2517,10.268,338700.0
2012-03-22 13:30:00,12.57,12.59,12.54,12.56,344400.0,10.2762,10.2925,10.2517,10.268,344400.0
2012-03-22 14:00:00,12.55,12.58,12.53,12.58,431900.0,10.2598,10.2844,10.2435,10.2844,431900.0
2012-03-22 14:30:00,12.58,12.59,12.56,12.59,740900.0,10.2844,10.2925,10.268,10.2925,740900.0
2012-03-22 15:00:00,12.58,12.67,12.56,12.66,2563300.0,10.2844,10.3579,10.268,10.3498,2563300.0
2012-03-22 15:30:00,12.66,12.69,12.62,12.65,3087300.0,10.3498,10.3743,10.3171,10.3416,3087300.0
2012-03-23 09:30:00,12.64,12.68,12.56,12.62,1177400.0,10.3334,10.3661,10.268,10.3171,1177400.0
2012-03-23 10:00:00,12.62,12.64,12.54,12.59,1065300.0,10.3171,10.3334,10.2517,10.2925,1065300.0
2012-03-23 10:30:00,12.59,12.65,12.59,12.63,386900.0,10.2925,10.3416,10.2925,10.3252,386900.0
2012-03-23 11:00:00,12.63,12.64,12.62,12.63,337300.0,10.3252,10.3334,10.3171,10.3252,337300.0
2012-03-23 11:30:00,12.64,12.68,12.63,12.67,462800.0,10.3334,10.3661,10.3252,10.3579,462800.0
2012-03-23 12:00:00,12.68,12.68,12.65,12.66,253500.0,10.3661,10.3661,10.3416,10.3498,253500.0
2012-03-23 12:30:00,12.67,12.71,12.64,12.7,484800.0,10.3579,10.3906,10.3334,10.3825,484800.0
2012-03-23 13:00:00,12.71,12.71,12.69,12.7,322100.0,10.3906,10.3906,10.3743,10.3825,322100.0
2012-03-23 13:30:00,12.71,12.73,12.68,12.68,410000.0,10.3906,10.407,10.3661,10.3661,410000.0
2012-03-23 14:00:00,12.68,12.71,12.68,12.7,398900.0,10.3661,10.3906,10.3661,10.3825,398900.0
2012-03-23 14:30:00,12.7,12.71,12.64,12.65,789500.0,10.3825,10.3906,10.3334,10.3416,789500.0
2012-03-23 15:00:00,12.64,12.68,12.64,12.66,886300.0,10.3334,10.3661,10.3334,10.3498,886300.0
2012-03-23 15:30:00,12.67,12.69,12.65,12.68,2995300.0,10.3579,10.3743,10.3416,10.3661,2995300.0
2012-03-26 09:30:00,12.8,12.86,12.78,12.86,1264400.0,10.4642,10.5133,10.4479,10.5133,1264400.0
2012-03-26 10:00:00,12.86,12.93,12.84,12.88,921200.0,10.5133,10.5705,10.4969,10.5296,921200.0
2012-03-26 10:30:00,12.89,12.98,12.88,12.97,1090500.0,10.5378,10.6114,10.5296,10.6032,1090500.0
2012-03-26 11:00:00,12.97,13.0,12.95,12.96,1499400.0,10.6032,10.6277,10.5869,10.595,1499400.0
2012-03-26 11:30:00,12.96,12.98,12.95,12.95,944300.0,10.595,10.6114,10.5869,10.5869,944300.0
2012-03-26 12:00:00,12.95,12.96,12.91,12.91,570700.0,10.5869,10.595,10.5542,10.5542,570700.0
2012-03-26 12:30:00,12.91,12.92,12.88,12.91,650500.0,10.5542,10.5623,10.5296,10.5542,650500.0
2012-03-26 13:00:00,12.91,12.93,12.9,12.93,484300.0,10.5542,10.5705,10.546,10.5705,484300.0
2012-03-26 13:30:00,12.93,12.95,12.91,12.93,647300.0,10.5705,10.5869,10.5542,10.5705,647300.0
2012-03-26 14:00:00,12.94,12.95,12.92,12.94,383800.0,10.5787,10.5869,10.5623,10.5787,383800.0
2012-03-26 14:30:00,12.94,12.97,12.92,12.96,629900.0,10.5787,10.6032,10.5623,10.595,629900.0
2012-03-26 15:00:00,12.96,12.98,12.95,12.95,699200.0,10.595,10.6114,10.5869,10.5869,699200.0
2012-03-26 15:30:00,12.95,12.96,12.92,12.96,2050400.0,10.5869,10.595,10.5623,10.595,2050400.0
2012-03-27 09:30:00,12.95,12.99,12.9,12.97,1054000.0,10.5869,10.6196,10.546,10.6032,1054000.0
2012-03-27 10:00:00,12.98,12.99,12.92,12.93,1264500.0,10.6114,10.6196,10.5623,10.5705,1264500.0
2012-03-27 10:30:00,12.93,12.96,12.93,12.95,836100.0,10.5705,10.595,10.5705,10.5869,836100.0
2012-03-27 11:00:00,12.95,12.97,12.93,12.94,746100.0,10.5869,10.6032,10.5705,10.5787,746100.0
2012-03-27 11:30:00,12.94,12.96,12.93,12.94,943600.0,10.5787,10.595,10.5705,10.5787,943600.0
2012-03-27 12:00:00,12.94,12.97,12.92,12.92,570500.0,10.5787,10.6032,10.5623,10.5623,570500.0
2012-03-27 12:30:00,12.93,12.94,12.92,12.93,513200.0,10.5705,10.5787,10.5623,10.5705,513200.0
2012-03-27 13:00:00,12.92,12.93,12.89,12.9,851800.0,10.5623,10.5705,10.5378,10.546,851800.0
2012-03-27 13:30:00,12.91,12.94,12.89,12.92,778700.0,10.5542,10.5787,10.5378,10.5623,778700.0
2012-03-27 14:00:00,12.92,12.95,12.91,12.93,442300.0,10.5623,10.5869,10.5542,10.5705,442300.0
2012-03-27 14:30:00,12.93,12.94,12.9,12.9,535300.0,10.5705,10.5787,10.546,10.546,535300.0
2012-03-27 15:00:00,12.9,12.93,12.87,12.91,981800.0,10.546,10.5705,10.5215,10.5542,981800.0
2012-03-27 15:30:00,12.9,12.91,12.81,12.82,3219400.0,10.546,10.5542,10.4724,10.4806,3219400.0
2012-03-28 09:30:00,12.77,12.8,12.57,12.63,3693500.0,10.4397,10.4642,10.2762,10.3252,3693500.0
2012-03-28 10:00:00,12.64,12.64,12.53,12.56,2230000.0,10.3334,10.3334,10.2435,10.268,2230000.0
2012-03-28 10:30:00,12.55,12.56,12.46,12.56,2176900.0,10.2598,10.268,10.1863,10.268,2176900.0
2012-03-28 11:00:00,12.56,12.6,12.55,12.55,939900.0,10.268,10.3007,10.2598,10.2598,939900.0
2012-03-28 11:30:00,12.56,12.57,12.46,12.48,943000.0,10.268,10.2762,10.1863,10.2026,943000.0
2012-03-28 12:00:00,12.49,12.53,12.47,12.51,1037400.0,10.2108,10.2435,10.1944,10.2271,1037400.0
2012-03-28 12:30:00,12.51,12.51,12.48,12.49,843800.0,10.2271,10.2271,10.2026,10.2108,843800.0
2012-03-28 13:00:00,12.49,12.49,12.41,12.42,714400.0,10.2108,10.2108,10.1454,10.1536,714400.0
2012-03-28 13:30:00,12.43,12.45,12.39,12.41,911900.0,10.1617,10.1781,10.129,10.1454,911900.0
2012-03-28 14:00:00,12.41,12.41,12.3,12.32,1625300.0,10.1454,10.1454,10.0555,10.0718,1625300.0
2012-03-28 14:30:00,12.32,12.39,12.32,12.37,1623500.0,10.0718,10.129,10.0718,10.1127,1623500.0
2012-03-28 15:00:00,12.38,12.42,12.37,12.4,1418600.0,10.1209,10.1536,10.1127,10.1372,1418600.0
2012-03-28 15:30:00,12.4,12.47,12.39,12.46,3102900.0,10.1372,10.1944,10.129,10.1863,3102900.0
2012-03-29 09:30:00,12.36,12.44,12.3,12.33,1637400.0,10.1045,10.1699,10.0555,10.08,1637400.0
2012-03-29 10:00:00,12.33,12.39,12.32,12.33,1434500.0,10.08,10.129,10.0718,10.08,1434500.0
2012-03-29 10:30:00,12.33,12.34,12.27,12.33,903500.0,10.08,10.0882,10.0309,10.08,903500.0
2012-03-29 11:00:00,12.33,12.37,12.31,12.35,1641200.0,10.08,10.1127,10.0636,10.0963,1641200.0
2012-03-29 11:30:00,12.35,12.38,12.34,12.36,467700.0,10.0963,10.1209,10.0882,10.1045,467700.0
2012-03-29 12:00:00,12.37,12.41,12.36,12.38,348000.0,10.1127,10.1454,10.1045,10.1209,348000.0
2012-03-29 12:30:00,12.38,12.38,12.33,12.38,461600.0,10.1209,10.1209,10.08,10.1209,461600.0
2012-03-29 13:00:00,12.38,12.38,12.34,12.36,493500.0,10.1209,10.1209,10.0882,10.1045,493500.0
2012-03-29 13:30:00,12.36,12.38,12.34,12.36,588200.0,10.1045,10.1209,10.0882,10.1045,588200.0
2012-03-29 14:00:00,12.36,12.43,12.35,12.43,700100.0,10.1045,10.1617,10.0963,10.1617,700100.0
2012-03-29 14:30:00,12.43,12.44,12.4,12.4,631100.0,10.1617,10.1699,10.1372,10.1372,631100.0
2012-03-29 15:00:00,12.41,12.46,12.4,12.43,847600.0,10.1454,10.1863,10.1372,10.1617,847600.0
2012-03-29 15:30:00,12.43,12.5,12.43,12.48,1801800.0,10.1617,10.219,10.1617,10.2026,1801800.0
2012-03-30 09:30:00,12.56,12.58,12.42,12.42,933900.0,10.268,10.2844,10.1536,10.1536,933900.0
2012-03-30 10:00:00,12.42,12.45,12.41,12.43,675900.0,10.1536,10.1781,10.1454,10.1617,675900.0
2012-03-30 10:30:00,12.44,12.45,12.41,12.45,706700.0,10.1699,10.1781,10.1454,10.1781,706700.0
2012-03-30 11:00:00,12.45,12.49,12.44,12.49,860200.0,10.1781,10.2108,10.1699,10.2108,860200.0
2012-03-30 11:30:00,12.49,12.51,12.47,12.49,831400.0,10.2108,10.2271,10.1944,10.2108,831400.0
2012-03-30 12:00:00,12.49,12.52,12.47,12.48,1059300.0,10.2108,10.2353,10.1944,10.2026,1059300.0
2012-03-30 12:30:00,12.48,12.51,12.47,12.48,381600.0,10.2026,10.2271,10.1944,10.2026,381600.0
2012-03-30 13:00:00,12.48,12.5,12.48,12.5,308900.0,10.2026,10.219,10.2026,10.219,308900.0
2012-03-30 13:30:00,12.5,12.51,12.47,12.47,365700.0,10.219,10.2271,10.1944,10.1944,365700.0
2012-03-30 14:00:00,12.48,12.5,12.47,12.48,553800.0,10.2026,10.219,10.1944,10.2026,553800.0
2012-03-30 14:30:00,12.48,12.48,12.44,12.45,597000.0,10.2026,10.2026,10.1699,10.1781,597000.0
2012-03-30 15:00:00,12.45,12.46,12.43,12.46,379900.0,10.1781,10.1863,10.1617,10.1863,379900.0
2012-03-30 15:30:00,12.46,12.47,12.42,12.44,1913500.0,10.1863,10.1944,10.1536,10.1699,1913500.0
2012-04-02 09:30:00,12.44,12.47,12.35,12.36,1071200.0,10.1699,10.1944,10.0963,10.1045,1071200.0
2012-04-02 10:00:00,12.36,12.46,12.35,12.41,628600.0,10.1045,10.1863,10.0963,10.1454,628600.0
2012-04-02 10:30:00,12.42,12.43,12.37,12.43,1002200.0,10.1536,10.1617,10.1127,10.1617,1002200.0
2012-04-02 11:00:00,12.43,12.44,12.39,12.43,1349200.0,10.1617,10.1699,10.129,10.1617,1349200.0
2012-04-02 11:30:00,12.43,12.47,12.42,12.47,466600.0,10.1617,10.1944,10.1536,10.1944,466600.0
2012-04-02 12:00:00,12.47,12.53,12.46,12.51,1001300.0,10.1944,10.2435,10.1863,10.2271,1001300.0
2012-04-02 12:30:00,12.51,12.52,12.48,12.48,791500.0,10.2271,10.2353,10.2026,10.2026,791500.0
2012-04-02 13:00:00,12.48,12.5,12.48,12.5,299200.0,10.2026,10.219,10.2026,10.219,299200.0
2012-04-02 13:30:00,12.5,12.51,12.49,12.5,336300.0,10.219,10.2271,10.2108,10.219,336300.0
2012-04-02 14:00:00,12.5,12.5,12.48,12.49,790700.0,10.219,10.219,10.2026,10.2108,790700.0
2012-04-02 14:30:00,12.49,12.55,12.49,12.54,626400.0,10.2108,10.2598,10.2108,10.2517,626400.0
2012-04-02 15:00:00,12.54,12.55,12.51,12.54,482900.0,10.2517,10.2598,10.2271,10.2517,482900.0
2012-04-02 15:30:00,12.54,12.55,12.5,12.5,2569100.0,10.2517,10.2598,10.219,10.219,2569100.0
2012-04-03 09:30:00,12.4,12.49,12.36,12.43,1057700.0,10.1372,10.2108,10.1045,10.1617,1057700.0
2012-04-03 10:00:00,12.43,12.45,12.37,12.4,633800.0,10.1617,10.1781,10.1127,10.1372,633800.0
2012-04-03 10:30:00,12.4,12.53,12.4,12.5,1843800.0,10.1372,10.2435,10.1372,10.219,1843800.0
2012-04-03 11:00:00,12.5,12.5,12.4,12.41,976100.0,10.219,10.219,10.1372,10.1454,976100.0
2012-04-03 11:30:00,12.42,12.42,12.38,12.39,586900.0,10.1536,10.1536,10.1209,10.129,586900.0
2012-04-03 12:00:00,12.39,12.4,12.36,12.39,534700.0,10.129,10.1372,10.1045,10.129,534700.0
2012-04-03 12:30:00,12.39,12.4,12.36,12.4,279100.0,10.129,10.1372,10.1045,10.1372,279100.0
2012-04-03 13:00:00,12.4,12.41,12.37,12.38,741000.0,10.1372,10.1454,10.1127,10.1209,741000.0
2012-04-03 13:30:00,12.38,12.4,12.37,12.39,279600.0,10.1209,10.1372,10.1127,10.129,279600.0
2012-04-03 14:00:00,12.4,12.4,12.31,12.32,1575900.0,10.1372,10.1372,10.0636,10.0718,1575900.0
2012-04-03 14:30:00,12.31,12.33,12.25,12.3,939700.0,10.0636,10.08,10.0146,10.0555,939700.0
2012-04-03 15:00:00,12.3,12.32,12.25,12.25,950000.0,10.0555,10.0718,10.0146,10.0146,950000.0
2012-04-03 15:30:00,12.25,12.27,12.22,12.24,3439500.0,10.0146,10.0309,9.9901,10.0064,3439500.0
2012-04-04 09:30:00,12.1,12.22,12.09,12.16,1542700.0,9.892,9.9901,9.8838,9.941,1542700.0
2012-04-04 10:00:00,12.15,12.17,12.07,12.09,1254000.0,9.9328,9.9492,9.8674,9.8838,1254000.0
2012-04-04 10:30:00,12.09,12.09,12.0,12.01,1365600.0,9.8838,9.8838,9.8102,9.8184,1365600.0
2012-04-04 11:00:00,12.01,12.04,12.0,12.01,1759400.0,9.8184,9.8429,9.8102,9.8184,1759400.0
2012-04-04 11:30:00,12.01,12.04,12.0,12.03,1786600.0,9.8184,9.8429,9.8102,9.8347,1786600.0
2012-04-04 12:00:00,12.03,12.1,12.02,12.07,1328900.0,9.8347,9.892,9.8266,9.8674,1328900.0
2012-04-04 12:30:00,12.07,12.07,12.02,12.03,899400.0,9.8674,9.8674,9.8266,9.8347,899400.0
2012-04-04 13:00:00,12.03,12.03,12.01,12.02,674900.0,9.8347,9.8347,9.8184,9.8266,674900.0
2012-04-04 13:30:00,12.02,12.09,12.01,12.09,692500.0,9.8266,9.8838,9.8184,9.8838,692500.0
2012-04-04 14:00:00,12.08,12.09,12.05,12.05,378200.0,9.8756,9.8838,9.8511,9.8511,378200.0
2012-04-04 14:30:00,12.05,12.09,12.05,12.08,653900.0,9.8511,9.8838,9.8511,9.8756,653900.0
2012-04-04 15:00:00,12.08,12.09,12.05,12.09,685900.0,9.8756,9.8838,9.8511,9.8838,685900.0
2012-04-04 15:30:00,12.08,12.11,12.06,12.07,1992100.0,9.8756,9.9001,9.8593,9.8674,1992100.0
2012-04-05 09:30:00,12.04,12.07,12.0,12.03,1114000.0,9.8429,9.8674,9.8102,9.8347,1114000.0
2012-04-05 10:00:00,12.03,12.13,12.03,12.12,711400.0,9.8347,9.9165,9.8347,9.9083,711400.0
2012-04-05 10:30:00,12.12,12.16,12.09,12.15,1623000.0,9.9083,9.941,9.8838,9.9328,1623000.0
2012-04-05 11:00:00,12.15,12.16,12.11,12.15,1206800.0,9.9328,9.941,9.9001,9.9328,1206800.0
2012-04-05 11:30:00,12.15,12.15,12.1,12.13,501200.0,9.9328,9.9328,9.892,9.9165,501200.0
2012-04-05 12:00:00,12.13,12.14,12.11,12.12,1142600.0,9.9165,9.9247,9.9001,9.9083,1142600.0
2012-04-05 12:30:00,12.12,12.12,12.09,12.1,847200.0,9.9083,9.9083,9.8838,9.892,847200.0
2012-04-05 13:00:00,12.11,12.13,12.1,12.12,587800.0,9.9001,9.9165,9.892,9.9083,587800.0
2012-04-05 13:30:00,12.12,12.13,12.06,12.08,367500.0,9.9083,9.9165,9.8593,9.8756,367500.0
2012-04-05 14:00:00,12.08,12.11,12.07,12.11,763500.0,9.8756,9.9001,9.8674,9.9001,763500.0
2012-04-05 14:30:00,12.11,12.11,12.09,12.09,361200.0,9.9001,9.9001,9.8838,9.8838,361200.0
2012-04-05 15:00:00,12.1,12.1,12.06,12.07,536400.0,9.892,9.892,9.8593,9.8674,536400.0
2012-04-05 15:30:00,12.07,12.08,12.03,12.04,1436600.0,9.8674,9.8756,9.8347,9.8429,1436600.0
2012-04-09 09:30:00,11.9,11.94,11.8,11.8,1726700.0,9.7285,9.7612,9.6467,9.6467,1726700.0
2012-04-09 10:00:00,11.81,11.87,11.8,11.84,1375400.0,9.6549,9.7039,9.6467,9.6794,1375400.0
2012-04-09 10:30:00,11.84,11.92,11.83,11.87,1438500.0,9.6794,9.7448,9.6712,9.7039,1438500.0
2012-04-09 11:00:00,11.88,11.88,11.8,11.81,575700.0,9.7121,9.7121,9.6467,9.6549,575700.0
2012-04-09 11:30:00,11.81,11.83,11.79,11.8,865300.0,9.6549,9.6712,9.6385,9.6467,865300.0
2012-04-09 12:00:00,11.8,11.84,11.79,11.83,1152800.0,9.6467,9.6794,9.6385,9.6712,1152800.0
2012-04-09 12:30:00,11.83,11.85,11.79,11.85,1014800.0,9.6712,9.6876,9.6385,9.6876,1014800.0
2012-04-09 13:00:00,11.85,11.86,11.84,11.85,429200.0,9.6876,9.6958,9.6794,9.6876,429200.0
2012-04-09 13:30:00,11.85,11.9,11.84,11.9,405200.0,9.6876,9.7285,9.6794,9.7285,405200.0
2012-04-09 14:00:00,11.9,11.91,11.87,11.88,439400.0,9.7285,9.7366,9.7039,9.7121,439400.0
2012-04-09 14:30:00,11.88,11.9,11.87,11.88,563800.0,9.7121,9.7285,9.7039,9.7121,563800.0
2012-04-09 15:00:00,11.88,11.89,11.86,11.86,493700.0,9.7121,9.7203,9.6958,9.6958,493700.0
2012-04-09 15:30:00,11.86,11.87,11.86,11.86,1471500.0,9.6958,9.7039,9.6958,9.6958,1471500.0
2012-04-10 09:30:00,11.8,11.94,11.78,11.88,1689800.0,9.6467,9.7612,9.6304,9.7121,1689800.0
2012-04-10 10:00:00,11.88,11.91,11.85,11.9,928400.0,9.7121,9.7366,9.6876,9.7285,928400.0
2012-04-10 10:30:00,11.91,11.92,11.87,11.88,827400.0,9.7366,9.7448,9.7039,9.7121,827400.0
2012-04-10 11:00:00,11.87,11.89,11.81,11.82,502900.0,9.7039,9.7203,9.6549,9.6631,502900.0
2012-04-10 11:30:00,11.82,11.83,11.7,11.73,988000.0,9.6631,9.6712,9.565,9.5895,988000.0
2012-04-10 12:00:00,11.73,11.76,11.69,11.75,552600.0,9.5895,9.614,9.5568,9.6058,552600.0
2012-04-10 12:30:00,11.75,11.81,11.74,11.79,802200.0,9.6058,9.6549,9.5977,9.6385,802200.0
2012-04-10 13:00:00,11.78,11.79,11.72,11.75,511800.0,9.6304,9.6385,9.5813,9.6058,511800.0
2012-04-10 13:30:00,11.76,11.79,11.74,11.78,820800.0,9.614,9.6385,9.5977,9.6304,820800.0
2012-04-10 14:00:00,11.78,11.79,11.72,11.74,680400.0,9.6304,9.6385,9.5813,9.5977,680400.0
2012-04-10 14:30:00,11.74,11.79,11.72,11.79,752600.0,9.5977,9.6385,9.5813,9.6385,752600.0
2012-04-10 15:00:00,11.78,11.79,11.73,11.76,821700.0,9.6304,9.6385,9.5895,9.614,821700.0
2012-04-10 15:30:00,11.77,11.8,11.75,11.75,2598100.0,9.6222,9.6467,9.6058,9.6058,2598100.0
2012-04-11 09:30:00,11.83,11.94,11.8,11.91,1243700.0,9.6712,9.7612,9.6467,9.7366,1243700.0
2012-04-11 10:00:00,11.91,12.0,11.9,11.94,1142700.0,9.7366,9.8102,9.7285,9.7612,1142700.0
2012-04-11 10:30:00,11.94,11.98,11.93,11.95,758700.0,9.7612,9.7939,9.753,9.7693,758700.0
2012-04-11 11:00:00,11.94,11.95,11.91,11.92,239300.0,9.7612,9.7693,9.7366,9.7448,239300.0
2012-04-11 11:30:00,11.91,11.92,11.88,11.88,916500.0,9.7366,9.7448,9.7121,9.7121,916500.0
2012-04-11 12:00:00,11.88,11.94,11.88,11.93,600400.0,9.7121,9.7612,9.7121,9.753,600400.0
2012-04-11 12:30:00,11.93,11.93,11.91,11.93,378200.0,9.753,9.753,9.7366,9.753,378200.0
2012-04-11 13:00:00,11.93,11.95,11.92,11.93,306200.0,9.753,9.7693,9.7448,9.753,306200.0
2012-04-11 13:30:00,11.93,11.95,11.92,11.94,359500.0,9.753,9.7693,9.7448,9.7612,359500.0
2012-04-11 14:00:00,11.94,11.95,11.91,11.94,493400.0,9.7612,9.7693,9.7366,9.7612,493400.0
2012-04-11 14:30:00,11.94,11.98,11.91,11.96,549700.0,9.7612,9.7939,9.7366,9.7775,549700.0
2012-04-11 15:00:00,11.96,11.97,11.92,11.94,641100.0,9.7775,9.7857,9.7448,9.7612,641100.0
2012-04-11 15:30:00,11.94,11.95,11.9,11.91,1555000.0,9.7612,9.7693,9.7285,9.7366,1555000.0
2012-04-12 09:30:00,11.92,11.99,11.86,11.91,1123100.0,9.7448,9.802,9.6958,9.7366,1123100.0
2012-04-12 10:00:00,11.91,11.98,11.9,11.97,530000.0,9.7366,9.7939,9.7285,9.7857,530000.0
2012-04-12 10:30:00,11.97,12.05,11.97,12.03,632000.0,9.7857,9.8511,9.7857,9.8347,632000.0
2012-04-12 11:00:00,12.04,12.14,12.04,12.12,1150300.0,9.8429,9.9247,9.8429,9.9083,1150300.0
2012-04-12 11:30:00,12.11,12.13,12.08,12.11,440900.0,9.9001,9.9165,9.8756,9.9001,440900.0
2012-04-12 12:00:00,12.11,12.15,12.1,12.13,443100.0,9.9001,9.9328,9.892,9.9165,443100.0
2012-04-12 12:30:00,12.12,12.14,12.1,12.12,253100.0,9.9083,9.9247,9.892,9.9083,253100.0
2012-04-12 13:00:00,12.12,12.12,12.09,12.1,206500.0,9.9083,9.9083,9.8838,9.892,206500.0
2012-04-12 13:30:00,12.09,12.1,12.05,12.05,331200.0,9.8838,9.892,9.8511,9.8511,331200.0
2012-04-12 14:00:00,12.05,12.08,12.04,12.07,315000.0,9.8511,9.8756,9.8429,9.8674,315000.0
2012-04-12 14:30:00,12.08,12.11,12.07,12.1,260200.0,9.8756,9.9001,9.8674,9.892,260200.0
2012-04-12 15:00:00,12.1,12.1,12.07,12.07,425700.0,9.892,9.892,9.8674,9.8674,425700.0
2012-04-12 15:30:00,12.08,12.1,12.05,12.05,1509200.0,9.8756,9.892,9.8511,9.8511,1509200.0
2012-04-13 09:30:00,11.99,12.08,11.95,12.04,1676900.0,9.802,9.8756,9.7693,9.8429,1676900.0
2012-04-13 10:00:00,12.04,12.05,11.96,11.97,824500.0,9.8429,9.8511,9.7775,9.7857,824500.0
2012-04-13 10:30:00,11.97,11.98,11.9,11.96,793200.0,9.7857,9.7939,9.7285,9.7775,793200.0
2012-04-13 11:00:00,11.96,11.97,11.92,11.93,479100.0,9.7775,9.7857,9.7448,9.753,479100.0
2012-04-13 11:30:00,11.93,11.97,11.92,11.94,483500.0,9.753,9.7857,9.7448,9.7612,483500.0
2012-04-13 12:00:00,11.94,11.95,11.9,11.92,265800.0,9.7612,9.7693,9.7285,9.7448,265800.0
2012-04-13 12:30:00,11.92,11.93,11.9,11.91,239200.0,9.7448,9.753,9.7285,9.7366,239200.0
2012-04-13 13:00:00,11.9,11.91,11.89,11.89,160300.0,9.7285,9.7366,9.7203,9.7203,160300.0
2012-04-13 13:30:00,11.9,11.93,11.88,11.88,265400.0,9.7285,9.753,9.7121,9.7121,265400.0
2012-04-13 14:00:00,11.88,11.9,11.85,11.86,536200.0,9.7121,9.7285,9.6876,9.6958,536200.0
2012-04-13 14:30:00,11.87,11.87,11.85,11.86,280900.0,9.7039,9.7039,9.6876,9.6958,280900.0
2012-04-13 15:00:00,11.86,11.86,11.83,11.83,523400.0,9.6958,9.6958,9.6712,9.6712,523400.0
2012-04-13 15:30:00,11.83,11.84,11.79,11.79,1703000.0,9.6712,9.6794,9.6385,9.6385,1703000.0
2012-04-16 09:30:00,11.84,11.93,11.73,11.74,1017100.0,9.6794,9.753,9.5895,9.5977,1017100.0
2012-04-16 10:00:00,11.74,11.8,11.71,11.8,1488900.0,9.5977,9.6467,9.5731,9.6467,1488900.0
2012-04-16 10:30:00,11.79,11.85,11.77,11.81,609400.0,9.6385,9.6876,9.6222,9.6549,609400.0
2012-04-16 11:00:00,11.81,11.84,11.79,11.8,439500.0,9.6549,9.6794,9.6385,9.6467,439500.0
2012-04-16 11:30:00,11.8,11.81,11.77,11.8,483200.0,9.6467,9.6549,9.6222,9.6467,483200.0
2012-04-16 12:00:00,11.8,11.84,11.79,11.81,467000.0,9.6467,9.6794,9.6385,9.6549,467000.0
2012-04-16 12:30:00,11.81,11.86,11.8,11.85,367300.0,9.6549,9.6958,9.6467,9.6876,367300.0
2012-04-16 13:00:00,11.85,11.88,11.85,11.88,871400.0,9.6876,9.7121,9.6876,9.7121,871400.0
2012-04-16 13:30:00,11.88,11.92,11.86,11.88,735500.0,9.7121,9.7448,9.6958,9.7121,735500.0
2012-04-16 14:00:00,11.88,11.9,11.86,11.88,675200.0,9.7121,9.7285,9.6958,9.7121,675200.0
2012-04-16 14:30:00,11.88,11.92,11.88,11.89,332300.0,9.7121,9.7448,9.7121,9.7203,332300.0
2012-04-16 15:00:00,11.9,11.93,11.88,11.88,649800.0,9.7285,9.753,9.7121,9.7121,649800.0
2012-04-16 15:30:00,11.88,11.91,11.85,11.87,1304300.0,9.7121,9.7366,9.6876,9.7039,1304300.0
2012-04-17 09:30:00,11.91,12.03,11.89,12.02,1020900.0,9.7366,9.8347,9.7203,9.8266,1020900.0
2012-04-17 10:00:00,12.02,12.08,12.0,12.03,1180300.0,9.8266,9.8756,9.8102,9.8347,1180300.0
2012-04-17 10:30:00,12.03,12.06,12.01,12.05,932200.0,9.8347,9.8593,9.8184,9.8511,932200.0
2012-04-17 11:00:00,12.05,12.13,12.05,12.09,895200.0,9.8511,9.9165,9.8511,9.8838,895200.0
2012-04-17 11:30:00,12.09,12.1,12.07,12.1,416100.0,9.8838,9.892,9.8674,9.892,416100.0
2012-04-17 12:00:00,12.1,12.11,12.08,12.08,641600.0,9.892,9.9001,9.8756,9.8756,641600.0
2012-04-17 12:30:00,12.08,12.1,12.07,12.07,313200.0,9.8756,9.892,9.8674,9.8674,313200.0
2012-04-17 13:00:00,12.08,12.08,12.04,12.05,523700.0,9.8756,9.8756,9.8429,9.8511,523700.0
2012-04-17 13:30:00,12.06,12.08,12.05,12.07,516400.0,9.8593,9.8756,9.8511,9.8674,516400.0
2012-04-17 14:00:00,12.07,12.08,12.07,12.07,254600.0,9.8674,9.8756,9.8674,9.8674,254600.0
2012-04-17 14:30:00,12.08,12.09,12.03,12.05,492600.0,9.8756,9.8838,9.8347,9.8511,492600.0
2012-04-17 15:00:00,12.06,12.08,12.04,12.07,568400.0,9.8593,9.8756,9.8429,9.8674,568400.0
2012-04-17 15:30:00,12.07,12.07,12.03,12.03,1527600.0,9.8674,9.8674,9.8347,9.8347,1527600.0
2012-04-18 09:30:00,11.98,11.98,11.85,11.87,1524400.0,9.7939,9.7939,9.6876,9.7039,1524400.0
2012-04-18 10:00:00,11.86,11.9,11.82,11.85,1184200.0,9.6958,9.7285,9.6631,9.6876,1184200.0
2012-04-18 10:30:00,11.85,11.88,11.84,11.87,814600.0,9.6876,9.7121,9.6794,9.7039,814600.0
2012-04-18 11:00:00,11.86,11.87,11.81,11.84,835300.0,9.6958,9.7039,9.6549,9.6794,835300.0
2012-04-18 11:30:00,11.84,11.85,11.83,11.84,512600.0,9.6794,9.6876,9.6712,9.6794,512600.0
2012-04-18 12:00:00,11.85,11.86,11.82,11.85,435300.0,9.6876,9.6958,9.6631,9.6876,435300.0
2012-04-18 12:30:00,11.86,11.86,11.84,11.85,303300.0,9.6958,9.6958,9.6794,9.6876,303300.0
2012-04-18 13:00:00,11.85,11.88,11.85,11.86,345900.0,9.6876,9.7121,9.6876,9.6958,345900.0
2012-04-18 13:30:00,11.86,11.86,11.83,11.83,273700.0,9.6958,9.6958,9.6712,9.6712,273700.0
2012-04-18 14:00:00,11.83,11.87,11.83,11.86,757500.0,9.6712,9.7039,9.6712,9.6958,757500.0
2012-04-18 14:30:00,11.87,11.88,11.85,11.88,666300.0,9.7039,9.7121,9.6876,9.7121,666300.0
2012-04-18 15:00:00,11.88,11.91,11.86,11.88,889800.0,9.7121,9.7366,9.6958,9.7121,889800.0
2012-04-18 15:30:00,11.88,11.89,11.85,11.86,1635300.0,9.7121,9.7203,9.6876,9.6958,1635300.0
2012-04-19 09:30:00,11.85,11.99,11.83,11.97,920400.0,9.6876,9.802,9.6712,9.7857,920400.0
2012-04-19 10:00:00,11.96,12.02,11.89,12.0,1261000.0,9.7775,9.8266,9.7203,9.8102,1261000.0
2012-04-19 10:30:00,11.99,12.05,11.99,12.0,698500.0,9.802,9.8511,9.802,9.8102,698500.0
2012-04-19 11:00:00,12.0,12.02,11.94,11.95,431600.0,9.8102,9.8266,9.7612,9.7693,431600.0
2012-04-19 11:30:00,11.95,11.99,11.9,11.98,567800.0,9.7693,9.802,9.7285,9.7939,567800.0
2012-04-19 12:00:00,11.99,11.99,11.9,11.93,549000.0,9.802,9.802,9.7285,9.753,549000.0
2012-04-19 12:30:00,11.93,11.97,11.92,11.94,349700.0,9.753,9.7857,9.7448,9.7612,349700.0
2012-04-19 13:00:00,11.93,11.95,11.9,11.93,536900.0,9.753,9.7693,9.7285,9.753,536900.0
2012-04-19 13:30:00,11.93,11.95,11.89,11.9,437700.0,9.753,9.7693,9.7203,9.7285,437700.0
2012-04-19 14:00:00,11.89,11.91,11.84,11.85,755600.0,9.7203,9.7366,9.6794,9.6876,755600.0
2012-04-19 14:30:00,11.85,11.87,11.82,11.86,661000.0,9.6876,9.7039,9.6631,9.6958,661000.0
2012-04-19 15:00:00,11.87,11.9,11.84,11.88,539700.0,9.7039,9.7285,9.6794,9.7121,539700.0
2012-04-19 15:30:00,11.88,11.93,11.86,11.86,1635900.0,9.7121,9.753,9.6958,9.6958,1635900.0
2012-04-20 09:30:00,11.9,11.99,11.87,11.91,2742100.0,9.7285,9.802,9.7039,9.7366,2742100.0
2012-04-20 10:00:00,11.92,11.92,11.85,11.87,725900.0,9.7448,9.7448,9.6876,9.7039,725900.0
2012-04-20 10:30:00,11.87,11.94,11.87,11.92,428600.0,9.7039,9.7612,9.7039,9.7448,428600.0
2012-04-20 11:00:00,11.93,11.93,11.89,11.92,341200.0,9.753,9.753,9.7203,9.7448,341200.0
2012-04-20 11:30:00,11.91,11.92,11.88,11.89,303000.0,9.7366,9.7448,9.7121,9.7203,303000.0
2012-04-20 12:00:00,11.89,11.91,11.88,11.9,343800.0,9.7203,9.7366,9.7121,9.7285,343800.0
2012-04-20 12:30:00,11.89,11.9,11.88,11.9,367000.0,9.7203,9.7285,9.7121,9.7285,367000.0
2012-04-20 13:00:00,11.9,11.9,11.89,11.9,197000.0,9.7285,9.7285,9.7203,9.7285,197000.0
2012-04-20 13:30:00,11.9,11.9,11.85,11.86,347100.0,9.7285,9.7285,9.6876,9.6958,347100.0
2012-04-20 14:00:00,11.86,11.86,11.82,11.86,442200.0,9.6958,9.6958,9.6631,9.6958,442200.0
2012-04-20 14:30:00,11.86,11.86,11.8,11.8,370200.0,9.6958,9.6958,9.6467,9.6467,370200.0
2012-04-20 15:00:00,11.8,11.81,11.78,11.8,568500.0,9.6467,9.6549,9.6304,9.6467,568500.0
2012-04-20 15:30:00,11.79,11.83,11.77,11.78,1790800.0,9.6385,9.6712,9.6222,9.6304,1790800.0
2012-04-23 09:30:00,11.61,11.63,11.51,11.52,1382900.0,9.4914,9.5077,9.4096,9.4178,1382900.0
2012-04-23 10:00:00,11.52,11.53,11.48,11.51,1270200.0,9.4178,9.426,9.3851,9.4096,1270200.0
2012-04-23 10:30:00,11.52,11.55,11.51,11.54,679400.0,9.4178,9.4423,9.4096,9.4342,679400.0
2012-04-23 11:00:00,11.54,11.56,11.52,11.54,674000.0,9.4342,9.4505,9.4178,9.4342,674000.0
2012-04-23 11:30:00,11.53,11.61,11.52,11.6,1138600.0,9.426,9.4914,9.4178,9.4832,1138600.0
2012-04-23 12:00:00,11.59,11.61,11.55,11.57,1076500.0,9.475,9.4914,9.4423,9.4587,1076500.0
2012-04-23 12:30:00,11.57,11.57,11.55,11.56,344900.0,9.4587,9.4587,9.4423,9.4505,344900.0
2012-04-23 13:00:00,11.55,11.56,11.54,11.54,305800.0,9.4423,9.4505,9.4342,9.4342,305800.0
2012-04-23 13:30:00,11.54,11.55,11.52,11.54,568300.0,9.4342,9.4423,9.4178,9.4342,568300.0
2012-04-23 14:00:00,11.54,11.57,11.5,11.55,940300.0,9.4342,9.4587,9.4015,9.4423,940300.0
2012-04-23 14:30:00,11.55,11.57,11.53,11.53,422500.0,9.4423,9.4587,9.426,9.426,422500.0
2012-04-23 15:00:00,11.53,11.55,11.51,11.55,953700.0,9.426,9.4423,9.4096,9.4423,953700.0
2012-04-23 15:30:00,11.55,11.58,11.53,11.57,1975900.0,9.4423,9.4669,9.426,9.4587,1975900.0
2012-04-24 09:30:00,11.59,11.65,11.56,11.57,820500.0,9.475,9.5241,9.4505,9.4587,820500.0
2012-04-24 10:00:00,11.57,11.62,11.55,11.57,864900.0,9.4587,9.4996,9.4423,9.4587,864900.0
2012-04-24 10:30:00,11.57,11.58,11.54,11.58,402900.0,9.4587,9.4669,9.4342,9.4669,402900.0
2012-04-24 11:00:00,11.57,11.61,11.53,11.58,575900.0,9.4587,9.4914,9.426,9.4669,575900.0
2012-04-24 11:30:00,11.58,11.59,11.54,11.55,602300.0,9.4669,9.475,9.4342,9.4423,602300.0
2012-04-24 12:00:00,11.54,11.56,11.54,11.55,498900.0,9.4342,9.4505,9.4342,9.4423,498900.0
2012-04-24 12:30:00,11.55,11.56,11.5,11.5,628600.0,9.4423,9.4505,9.4015,9.4015,628600.0
2012-04-24 13:00:00,11.5,11.52,11.5,11.5,805200.0,9.4015,9.4178,9.4015,9.4015,805200.0
2012-04-24 13:30:00,11.5,11.53,11.49,11.49,526500.0,9.4015,9.426,9.3933,9.3933,526500.0
2012-04-24 14:00:00,11.49,11.5,11.48,11.48,550700.0,9.3933,9.4015,9.3851,9.3851,550700.0
2012-04-24 14:30:00,11.49,11.51,11.46,11.47,832600.0,9.3933,9.4096,9.3688,9.3769,832600.0
2012-04-24 15:00:00,11.47,11.5,11.46,11.48,1052700.0,9.3769,9.4015,9.3688,9.3851,1052700.0
2012-04-24 15:30:00,11.48,11.5,11.47,11.49,1899700.0,9.3851,9.4015,9.3769,9.3933,1899700.0
2012-04-25 09:30:00,11.55,11.69,11.53,11.66,1021800.0,9.4423,9.5568,9.426,9.5323,1021800.0
2012-04-25 10:00:00,11.66,11.66,11.6,11.62,337500.0,9.5323,9.5323,9.4832,9.4996,337500.0
2012-04-25 10:30:00,11.62,11.63,11.57,11.57,267900.0,9.4996,9.5077,9.4587,9.4587,267900.0
2012-04-25 11:00:00,11.58,11.59,11.54,11.59,645200.0,9.4669,9.475,9.4342,9.475,645200.0
2012-04-25 11:30:00,11.58,11.59,11.55,11.55,702600.0,9.4669,9.475,9.4423,9.4423,702600.0
2012-04-25 12:00:00,11.56,11.57,11.55,11.57,244100.0,9.4505,9.4587,9.4423,9.4587,244100.0
2012-04-25 12:30:00,11.57,11.6,11.56,11.59,383300.0,9.4587,9.4832,9.4505,9.475,383300.0
2012-04-25 13:00:00,11.59,11.63,11.59,11.61,298200.0,9.475,9.5077,9.475,9.4914,298200.0
2012-04-25 13:30:00,11.61,11.62,11.58,11.6,352400.0,9.4914,9.4996,9.4669,9.4832,352400.0
2012-04-25 14:00:00,11.61,11.65,11.59,11.63,687100.0,9.4914,9.5241,9.475,9.5077,687100.0
2012-04-25 14:30:00,11.63,11.64,11.57,11.62,614100.0,9.5077,9.5159,9.4587,9.4996,614100.0
2012-04-25 15:00:00,11.62,11.63,11.6,11.63,532400.0,9.4996,9.5077,9.4832,9.5077,532400.0
2012-04-25 15:30:00,11.62,11.66,11.62,11.63,1461800.0,9.4996,9.5323,9.4996,9.5077,1461800.0
2012-04-26 09:30:00,11.67,11.77,11.65,11.74,1249600.0,9.5404,9.6222,9.5241,9.5977,1249600.0
2012-04-26 10:00:00,11.75,11.84,11.74,11.83,728600.0,9.6058,9.6794,9.5977,9.6712,728600.0
2012-04-26 10:30:00,11.83,11.84,11.79,11.81,913000.0,9.6712,9.6794,9.6385,9.6549,913000.0
2012-04-26 11:00:00,11.82,11.88,11.81,11.88,424700.0,9.6631,9.7121,9.6549,9.7121,424700.0
2012-04-26 11:30:00,11.88,11.91,11.86,11.88,465500.0,9.7121,9.7366,9.6958,9.7121,465500.0
2012-04-26 12:00:00,11.88,11.88,11.86,11.87,281500.0,9.7121,9.7121,9.6958,9.7039,281500.0
2012-04-26 12:30:00,11.88,11.9,11.85,11.9,735900.0,9.7121,9.7285,9.6876,9.7285,735900.0
2012-04-26 13:00:00,11.89,11.96,11.89,11.96,982200.0,9.7203,9.7775,9.7203,9.7775,982200.0
2012-04-26 13:30:00,11.95,12.0,11.95,12.0,714600.0,9.7693,9.8102,9.7693,9.8102,714600.0
2012-04-26 14:00:00,11.99,12.01,11.97,11.99,692400.0,9.802,9.8184,9.7857,9.802,692400.0
2012-04-26 14:30:00,11.98,12.0,11.97,11.97,737300.0,9.7939,9.8102,9.7857,9.7857,737300.0
2012-04-26 15:00:00,11.98,11.98,11.94,11.94,747400.0,9.7939,9.7939,9.7612,9.7612,747400.0
2012-04-26 15:30:00,11.95,11.95,11.88,11.94,2252100.0,9.7693,9.7693,9.7121,9.7612,2252100.0
2012-04-27 09:30:00,11.94,11.98,11.9,11.98,1318700.0,9.7612,9.7939,9.7285,9.7939,1318700.0
2012-04-27 10:00:00,11.98,11.98,11.88,11.94,1257800.0,9.7939,9.7939,9.7121,9.7612,1257800.0
2012-04-27 10:30:00,11.95,12.03,11.94,12.02,841300.0,9.7693,9.8347,9.7612,9.8266,841300.0
2012-04-27 11:00:00,12.02,12.03,11.98,11.98,341400.0,9.8266,9.8347,9.7939,9.7939,341400.0
2012-04-27 11:30:00,11.97,12.0,11.96,12.0,304900.0,9.7857,9.8102,9.7775,9.8102,304900.0
2012-04-27 12:00:00,12.0,12.03,11.99,12.0,1085800.0,9.8102,9.8347,9.802,9.8102,1085800.0
2012-04-27 12:30:00,12.0,12.0,11.96,12.0,424400.0,9.8102,9.8102,9.7775,9.8102,424400.0
2012-04-27 13:00:00,12.0,12.01,11.99,12.0,380100.0,9.8102,9.8184,9.802,9.8102,380100.0
2012-04-27 13:30:00,12.0,12.03,11.99,12.03,674800.0,9.8102,9.8347,9.802,9.8347,674800.0
2012-04-27 14:00:00,12.03,12.04,12.01,12.01,591900.0,9.8347,9.8429,9.8184,9.8184,591900.0
2012-04-27 14:30:00,12.0,12.03,12.0,12.03,512300.0,9.8102,9.8347,9.8102,9.8347,512300.0
2012-04-27 15:00:00,12.03,12.05,12.02,12.03,418800.0,9.8347,9.8511,9.8266,9.8347,418800.0
2012-04-27 15:30:00,12.03,12.05,12.01,12.03,1794900.0,9.8347,9.8511,9.8184,9.8347,1794900.0
2012-04-30 09:30:00,11.99,12.1,11.99,12.04,1009200.0,9.802,9.892,9.802,9.8429,1009200.0
2012-04-30 10:00:00,12.04,12.1,12.02,12.09,655800.0,9.8429,9.892,9.8266,9.8838,655800.0
2012-04-30 10:30:00,12.09,12.1,12.05,12.05,301200.0,9.8838,9.892,9.8511,9.8511,301200.0
2012-04-30 11:00:00,12.05,12.08,12.04,12.05,478900.0,9.8511,9.8756,9.8429,9.8511,478900.0
2012-04-30 11:30:00,12.06,12.08,12.03,12.07,647700.0,9.8593,9.8756,9.8347,9.8674,647700.0
2012-04-30 12:00:00,12.07,12.07,12.05,12.07,216000.0,9.8674,9.8674,9.8511,9.8674,216000.0
2012-04-30 12:30:00,12.07,12.09,12.04,12.05,1016800.0,9.8674,9.8838,9.8429,9.8511,1016800.0
2012-04-30 13:00:00,12.05,12.06,12.04,12.05,165400.0,9.8511,9.8593,9.8429,9.8511,165400.0
2012-04-30 13:30:00,12.04,12.06,12.04,12.05,197200.0,9.8429,9.8593,9.8429,9.8511,197200.0
2012-04-30 14:00:00,12.06,12.06,12.02,12.02,311300.0,9.8593,9.8593,9.8266,9.8266,311300.0
2012-04-30 14:30:00,12.02,12.03,12.0,12.01,319900.0,9.8266,9.8347,9.8102,9.8184,319900.0
2012-04-30 15:00:00,12.02,12.02,11.97,11.97,684200.0,9.8266,9.8266,9.7857,9.7857,684200.0
2012-04-30 15:30:00,11.98,11.99,11.96,11.99,1707600.0,9.7939,9.802,9.7775,9.802,1707600.0
2012-05-01 09:30:00,12.01,12.03,11.94,11.95,803300.0,9.8184,9.8347,9.7612,9.7693,803300.0
2012-05-01 10:00:00,11.96,12.03,11.96,12.02,564400.0,9.7775,9.8347,9.7775,9.8266,564400.0
2012-05-01 10:30:00,12.02,12.04,12.01,12.02,325700.0,9.8266,9.8429,9.8184,9.8266,325700.0
2012-05-01 11:00:00,12.03,12.04,12.01,12.03,371700.0,9.8347,9.8429,9.8184,9.8347,371700.0
2012-05-01 11:30:00,12.03,12.06,12.03,12.04,452500.0,9.8347,9.8593,9.8347,9.8429,452500.0
2012-05-01 12:00:00,12.04,12.05,12.03,12.04,376800.0,9.8429,9.8511,9.8347,9.8429,376800.0
2012-05-01 12:30:00,12.04,12.04,12.02,12.04,178900.0,9.8429,9.8429,9.8266,9.8429,178900.0
2012-05-01 13:00:00,12.04,12.04,12.01,12.03,148700.0,9.8429,9.8429,9.8184,9.8347,148700.0
2012-05-01 13:30:00,12.03,12.03,11.99,12.0,638700.0,9.8347,9.8347,9.802,9.8102,638700.0
2012-05-01 14:00:00,12.0,12.02,11.99,12.01,538100.0,9.8102,9.8266,9.802,9.8184,538100.0
2012-05-01 14:30:00,12.01,12.01,11.94,11.94,552700.0,9.8184,9.8184,9.7612,9.7612,552700.0
2012-05-01 15:00:00,11.95,11.97,11.92,11.94,876600.0,9.7693,9.7857,9.7448,9.7612,876600.0
2012-05-01 15:30:00,11.94,11.94,11.85,11.86,3976600.0,9.7612,9.7612,9.6876,9.6958,3976600.0
2012-05-02 09:30:00,11.83,11.83,11.75,11.79,757500.0,9.6712,9.6712,9.6058,9.6385,757500.0
2012-05-02 10:00:00,11.79,11.8,11.74,11.75,490600.0,9.6385,9.6467,9.5977,9.6058,490600.0
2012-05-02 10:30:00,11.76,11.77,11.72,11.73,659400.0,9.614,9.6222,9.5813,9.5895,659400.0
2012-05-02 11:00:00,11.74,11.76,11.74,11.75,504900.0,9.5977,9.614,9.5977,9.6058,504900.0
2012-05-02 11:30:00,11.75,11.76,11.72,11.73,825500.0,9.6058,9.614,9.5813,9.5895,825500.0
2012-05-02 12:00:00,11.73,11.76,11.72,11.76,585700.0,9.5895,9.614,9.5813,9.614,585700.0
2012-05-02 12:30:00,11.76,11.8,11.75,11.8,423700.0,9.614,9.6467,9.6058,9.6467,423700.0
2012-05-02 13:00:00,11.8,11.81,11.78,11.79,401400.0,9.6467,9.6549,9.6304,9.6385,401400.0
2012-05-02 13:30:00,11.79,11.83,11.78,11.82,772900.0,9.6385,9.6712,9.6304,9.6631,772900.0
2012-05-02 14:00:00,11.82,11.82,11.79,11.81,527400.0,9.6631,9.6631,9.6385,9.6549,527400.0
2012-05-02 14:30:00,11.8,11.81,11.79,11.79,282700.0,9.6467,9.6549,9.6385,9.6385,282700.0
2012-05-02 15:00:00,11.8,11.81,11.77,11.77,748800.0,9.6467,9.6549,9.6222,9.6222,748800.0
2012-05-02 15:30:00,11.78,11.84,11.77,11.8,2379400.0,9.6304,9.6794,9.6222,9.6467,2379400.0
2012-05-03 09:30:00,11.81,11.81,11.72,11.79,1118100.0,9.6549,9.6549,9.5813,9.6385,1118100.0
2012-05-03 10:00:00,11.78,11.78,11.72,11.75,481000.0,9.6304,9.6304,9.5813,9.6058,481000.0
2012-05-03 10:30:00,11.75,11.77,11.72,11.75,270500.0,9.6058,9.6222,9.5813,9.6058,270500.0
2012-05-03 11:00:00,11.75,11.75,11.73,11.75,433400.0,9.6058,9.6058,9.5895,9.6058,433400.0
2012-05-03 11:30:00,11.75,11.75,11.65,11.68,754700.0,9.6058,9.6058,9.5241,9.5486,754700.0
2012-05-03 12:00:00,11.68,11.7,11.65,11.7,365400.0,9.5486,9.565,9.5241,9.565,365400.0
2012-05-03 12:30:00,11.7,11.71,11.63,11.63,741600.0,9.565,9.5731,9.5077,9.5077,741600.0
2012-05-03 13:00:00,11.63,11.66,11.61,11.62,1240400.0,9.5077,9.5323,9.4914,9.4996,1240400.0
2012-05-03 13:30:00,11.62,11.62,11.56,11.59,1058900.0,9.4996,9.4996,9.4505,9.475,1058900.0
2012-05-03 14:00:00,11.59,11.6,11.57,11.58,761600.0,9.475,9.4832,9.4587,9.4669,761600.0
2012-05-03 14:30:00,11.58,11.6,11.56,11.58,320500.0,9.4669,9.4832,9.4505,9.4669,320500.0
2012-05-03 15:00:00,11.58,11.62,11.55,11.61,566400.0,9.4669,9.4996,9.4423,9.4914,566400.0
2012-05-03 15:30:00,11.61,11.61,11.51,11.54,2868100.0,9.4914,9.4914,9.4096,9.4342,2868100.0
2012-05-04 09:30:00,11.46,11.5,11.4,11.41,1091200.0,9.3688,9.4015,9.3197,9.3279,1091200.0
2012-05-04 10:00:00,11.41,11.42,11.32,11.33,1905100.0,9.3279,9.3361,9.2543,9.2625,1905100.0
2012-05-04 10:30:00,11.33,11.4,11.32,11.38,542500.0,9.2625,9.3197,9.2543,9.3034,542500.0
2012-05-04 11:00:00,11.38,11.39,11.28,11.28,1228100.0,9.3034,9.3115,9.2216,9.2216,1228100.0
2012-05-04 11:30:00,11.29,11.3,11.26,11.28,601300.0,9.2298,9.2379,9.2052,9.2216,601300.0
2012-05-04 12:00:00,11.28,11.3,11.27,11.27,353100.0,9.2216,9.2379,9.2134,9.2134,353100.0
2012-05-04 12:30:00,11.27,11.28,11.24,11.26,588400.0,9.2134,9.2216,9.1889,9.2052,588400.0
2012-05-04 13:00:00,11.26,11.32,11.26,11.32,757600.0,9.2052,9.2543,9.2052,9.2543,757600.0
2012-05-04 13:30:00,11.32,11.33,11.29,11.29,585100.0,9.2543,9.2625,9.2298,9.2298,585100.0
2012-05-04 14:00:00,11.29,11.29,11.25,11.26,583100.0,9.2298,9.2298,9.1971,9.2052,583100.0
2012-05-04 14:30:00,11.27,11.28,11.23,11.28,774100.0,9.2134,9.2216,9.1807,9.2216,774100.0
2012-05-04 15:00:00,11.28,11.29,11.25,11.27,1151400.0,9.2216,9.2298,9.1971,9.2134,1151400.0
2012-05-04 15:30:00,11.26,11.36,11.26,11.27,2434500.0,9.2052,9.287,9.2052,9.2134,2434500.0
2012-05-07 09:30:00,11.19,11.25,11.11,11.15,1579600.0,9.148,9.1971,9.0826,9.1153,1579600.0
2012-05-07 10:00:00,11.15,11.18,11.11,11.12,1457200.0,9.1153,9.1398,9.0826,9.0908,1457200.0
2012-05-07 10:30:00,11.13,11.16,11.12,11.16,752100.0,9.099,9.1235,9.0908,9.1235,752100.0
2012-05-07 11:00:00,11.16,11.21,11.15,11.2,1055800.0,9.1235,9.1644,9.1153,9.1562,1055800.0
2012-05-07 11:30:00,11.2,11.21,11.16,11.19,536700.0,9.1562,9.1644,9.1235,9.148,536700.0
2012-05-07 12:00:00,11.19,11.2,11.16,11.19,931900.0,9.148,9.1562,9.1235,9.148,931900.0
2012-05-07 12:30:00,11.2,11.21,11.16,11.19,833600.0,9.1562,9.1644,9.1235,9.148,833600.0
2012-05-07 13:00:00,11.19,11.24,11.18,11.22,514800.0,9.148,9.1889,9.1398,9.1725,514800.0
2012-05-07 13:30:00,11.21,11.23,11.21,11.23,355900.0,9.1644,9.1807,9.1644,9.1807,355900.0
2012-05-07 14:00:00,11.22,11.25,11.22,11.25,588700.0,9.1725,9.1971,9.1725,9.1971,588700.0
2012-05-07 14:30:00,11.25,11.25,11.21,11.22,700600.0,9.1971,9.1971,9.1644,9.1725,700600.0
2012-05-07 15:00:00,11.22,11.23,11.18,11.2,571000.0,9.1725,9.1807,9.1398,9.1562,571000.0
2012-05-07 15:30:00,11.2,11.21,11.16,11.19,1865900.0,9.1562,9.1644,9.1235,9.148,1865900.0
2012-05-08 09:30:00,11.09,11.19,11.02,11.1,1161100.0,9.0663,9.148,9.009,9.0744,1161100.0
2012-05-08 10:00:00,11.1,11.11,11.03,11.05,1129200.0,9.0744,9.0826,9.0172,9.0336,1129200.0
2012-05-08 10:30:00,11.05,11.06,11.02,11.04,957300.0,9.0336,9.0417,9.009,9.0254,957300.0
2012-05-08 11:00:00,11.04,11.04,11.0,11.02,642200.0,9.0254,9.0254,8.9927,9.009,642200.0
2012-05-08 11:30:00,11.02,11.06,11.01,11.04,862300.0,9.009,9.0417,9.0009,9.0254,862300.0
2012-05-08 12:00:00,11.04,11.05,11.0,11.01,509200.0,9.0254,9.0336,8.9927,9.0009,509200.0
2012-05-08 12:30:00,11.0,11.01,10.96,10.96,463800.0,8.9927,9.0009,8.96,8.96,463800.0
2012-05-08 13:00:00,10.96,11.02,10.96,11.02,336100.0,8.96,9.009,8.96,9.009,336100.0
2012-05-08 13:30:00,11.02,11.14,11.02,11.13,1388100.0,9.009,9.1071,9.009,9.099,1388100.0
2012-05-08 14:00:00,11.14,11.14,11.09,11.12,350200.0,9.1071,9.1071,9.0663,9.0908,350200.0
2012-05-08 14:30:00,11.12,11.17,11.12,11.17,878900.0,9.0908,9.1317,9.0908,9.1317,878900.0
2012-05-08 15:00:00,11.16,11.2,11.12,11.19,1180400.0,9.1235,9.1562,9.0908,9.148,1180400.0
2012-05-08 15:30:00,11.18,11.21,11.15,11.16,2316900.0,9.1398,9.1644,9.1153,9.1235,2316900.0
2012-05-09 09:30:00,10.99,11.02,10.95,10.99,1336100.0,8.9845,9.009,8.9518,8.9845,1336100.0
2012-05-09 10:00:00,10.99,11.0,10.9,10.9,1298700.0,8.9845,8.9927,8.9109,8.9109,1298700.0
2012-05-09 10:30:00,10.91,11.01,10.9,10.95,1439600.0,8.9191,9.0009,8.9109,8.9518,1439600.0
2012-05-09 11:00:00,10.95,11.06,10.93,11.03,1070700.0,8.9518,9.0417,8.9355,9.0172,1070700.0
2012-05-09 11:30:00,11.03,11.09,11.02,11.07,499700.0,9.0172,9.0663,9.009,9.0499,499700.0
2012-05-09 12:00:00,11.07,11.08,11.04,11.07,689500.0,9.0499,9.0581,9.0254,9.0499,689500.0
2012-05-09 12:30:00,11.06,11.08,11.03,11.08,350300.0,9.0417,9.0581,9.0172,9.0581,350300.0
2012-05-09 13:00:00,11.08,11.12,11.04,11.08,535800.0,9.0581,9.0908,9.0254,9.0581,535800.0
2012-05-09 13:30:00,11.08,11.16,11.07,11.13,427200.0,9.0581,9.1235,9.0499,9.099,427200.0
2012-05-09 14:00:00,11.13,11.16,11.12,11.16,379400.0,9.099,9.1235,9.0908,9.1235,379400.0
2012-05-09 14:30:00,11.15,11.16,11.1,11.11,454800.0,9.1153,9.1235,9.0744,9.0826,454800.0
2012-05-09 15:00:00,11.11,11.13,11.09,11.09,728200.0,9.0826,9.099,9.0663,9.0663,728200.0
2012-05-09 15:30:00,11.09,11.14,11.07,11.08,1612500.0,9.0663,9.1071,9.0499,9.0581,1612500.0
2012-05-10 09:30:00,11.14,11.23,11.04,11.19,1479600.0,9.1071,9.1807,9.0254,9.148,1479600.0
2012-05-10 10:00:00,11.19,11.21,11.12,11.12,699100.0,9.148,9.1644,9.0908,9.0908,699100.0
2012-05-10 10:30:00,11.13,11.16,11.1,11.1,953900.0,9.099,9.1235,9.0744,9.0744,953900.0
2012-05-10 11:00:00,11.1,11.11,11.04,11.09,682800.0,9.0744,9.0826,9.0254,9.0663,682800.0
2012-05-10 11:30:00,11.09,11.12,11.04,11.04,972100.0,9.0663,9.0908,9.0254,9.0254,972100.0
2012-05-10 12:00:00,11.04,11.05,10.99,11.02,788800.0,9.0254,9.0336,8.9845,9.009,788800.0
2012-05-10 12:30:00,11.02,11.08,11.01,11.07,503200.0,9.009,9.0581,9.0009,9.0499,503200.0
2012-05-10 13:00:00,11.07,11.07,11.04,11.05,812900.0,9.0499,9.0499,9.0254,9.0336,812900.0
2012-05-10 13:30:00,11.05,11.07,11.02,11.02,577500.0,9.0336,9.0499,9.009,9.009,577500.0
2012-05-10 14:00:00,11.02,11.05,11.01,11.05,1247700.0,9.009,9.0336,9.0009,9.0336,1247700.0
2012-05-10 14:30:00,11.04,11.06,11.02,11.05,672000.0,9.0254,9.0417,9.009,9.0336,672000.0
2012-05-10 15:00:00,11.05,11.08,11.03,11.08,1416900.0,9.0336,9.0581,9.0172,9.0581,1416900.0
2012-05-10 15:30:00,11.08,11.08,11.02,11.05,4712300.0,9.0581,9.0581,9.009,9.0336,4712300.0
2012-05-11 09:30:00,11.04,11.15,10.99,11.05,2403100.0,9.0254,9.1153,8.9845,9.0336,2403100.0
2012-05-11 10:00:00,11.06,11.1,10.99,11.1,1717200.0,9.0417,9.0744,8.9845,9.0744,1717200.0
2012-05-11 10:30:00,11.1,11.11,11.04,11.05,1372000.0,9.0744,9.0826,9.0254,9.0336,1372000.0
2012-05-11 11:00:00,11.06,11.1,11.05,11.09,1684300.0,9.0417,9.0744,9.0336,9.0663,1684300.0
2012-05-11 11:30:00,11.09,11.1,11.07,11.09,871000.0,9.0663,9.0744,9.0499,9.0663,871000.0
2012-05-11 12:00:00,11.1,11.11,11.08,11.08,644000.0,9.0744,9.0826,9.0581,9.0581,644000.0
2012-05-11 12:30:00,11.09,11.11,11.08,11.09,641100.0,9.0663,9.0826,9.0581,9.0663,641100.0
2012-05-11 13:00:00,11.09,11.1,11.06,11.07,453700.0,9.0663,9.0744,9.0417,9.0499,453700.0
2012-05-11 13:30:00,11.08,11.09,11.06,11.07,818000.0,9.0581,9.0663,9.0417,9.0499,818000.0
2012-05-11 14:00:00,11.07,11.08,11.05,11.05,1330000.0,9.0499,9.0581,9.0336,9.0336,1330000.0
2012-05-11 14:30:00,11.05,11.06,11.03,11.03,472000.0,9.0336,9.0417,9.0172,9.0172,472000.0
2012-05-11 15:00:00,11.04,11.05,11.01,11.01,492000.0,9.0254,9.0336,9.0009,9.0009,492000.0
2012-05-11 15:30:00,11.02,11.02,10.97,10.98,2069500.0,9.009,9.009,8.9682,8.9763,2069500.0
2012-05-14 09:30:00,10.91,10.93,10.85,10.91,1262700.0,8.9191,8.9355,8.8701,8.9191,1262700.0
2012-05-14 10:00:00,10.91,10.95,10.89,10.93,861700.0,8.9191,8.9518,8.9028,8.9355,861700.0
2012-05-14 10:30:00,10.93,10.97,10.93,10.97,361100.0,8.9355,8.9682,8.9355,8.9682,361100.0
2012-05-14 11:00:00,10.96,11.0,10.91,10.98,521000.0,8.96,8.9927,8.9191,8.9763,521000.0
2012-05-14 11:30:00,10.97,10.99,10.94,10.98,477100.0,8.9682,8.9845,8.9436,8.9763,477100.0
2012-05-14 12:00:00,10.99,10.99,10.96,10.99,446800.0,8.9845,8.9845,8.96,8.9845,446800.0
2012-05-14 12:30:00,10.98,11.0,10.97,10.99,240400.0,8.9763,8.9927,8.9682,8.9845,240400.0
2012-05-14 13:00:00,11.0,11.03,10.95,10.96,603300.0,8.9927,9.0172,8.9518,8.96,603300.0
2012-05-14 13:30:00,10.96,11.03,10.96,11.03,564100.0,8.96,9.0172,8.96,9.0172,564100.0
2012-05-14 14:00:00,11.02,11.04,11.0,11.01,311700.0,9.009,9.0254,8.9927,9.0009,311700.0
2012-05-14 14:30:00,11.02,11.02,10.98,10.99,231300.0,9.009,9.009,8.9763,8.9845,231300.0
2012-05-14 15:00:00,10.99,11.0,10.96,11.0,948500.0,8.9845,8.9927,8.96,8.9927,948500.0
2012-05-14 15:30:00,11.0,11.0,10.95,10.95,1364200.0,8.9927,8.9927,8.9518,8.9518,1364200.0
2012-05-15 09:30:00,10.89,10.97,10.84,10.91,1680600.0,8.9028,8.9682,8.8619,8.9191,1680600.0
2012-05-15 10:00:00,10.92,10.94,10.84,10.94,996500.0,8.9273,8.9436,8.8619,8.9436,996500.0
2012-05-15 10:30:00,10.94,10.96,10.91,10.94,603900.0,8.9436,8.96,8.9191,8.9436,603900.0
2012-05-15 11:00:00,10.93,10.94,10.88,10.92,624000.0,8.9355,8.9436,8.8946,8.9273,624000.0
2012-05-15 11:30:00,10.92,11.0,10.91,10.96,832100.0,8.9273,8.9927,8.9191,8.96,832100.0
2012-05-15 12:00:00,10.96,11.03,10.95,11.01,1075400.0,8.96,9.0172,8.9518,9.0009,1075400.0
2012-05-15 12:30:00,11.01,11.02,10.98,10.99,726700.0,9.0009,9.009,8.9763,8.9845,726700.0
2012-05-15 13:00:00,10.98,11.0,10.98,10.98,274900.0,8.9763,8.9927,8.9763,8.9763,274900.0
2012-05-15 13:30:00,10.98,10.98,10.92,10.93,447000.0,8.9763,8.9763,8.9273,8.9355,447000.0
2012-05-15 14:00:00,10.93,10.95,10.91,10.92,975500.0,8.9355,8.9518,8.9191,8.9273,975500.0
2012-05-15 14:30:00,10.93,10.93,10.87,10.88,557000.0,8.9355,8.9355,8.8864,8.8946,557000.0
2012-05-15 15:00:00,10.88,10.88,10.78,10.8,918000.0,8.8946,8.8946,8.8128,8.8292,918000.0
2012-05-15 15:30:00,10.8,10.85,10.79,10.81,1882300.0,8.8292,8.8701,8.821,8.8374,1882300.0
2012-05-16 09:30:00,10.82,10.87,10.73,10.83,1232800.0,8.8455,8.8864,8.772,8.8537,1232800.0
2012-05-16 10:00:00,10.83,10.87,10.77,10.86,824000.0,8.8537,8.8864,8.8047,8.8782,824000.0
2012-05-16 10:30:00,10.86,10.9,10.85,10.88,719900.0,8.8782,8.9109,8.8701,8.8946,719900.0
2012-05-16 11:00:00,10.88,10.88,10.79,10.82,720400.0,8.8946,8.8946,8.821,8.8455,720400.0
2012-05-16 11:30:00,10.82,10.83,10.79,10.81,863900.0,8.8455,8.8537,8.821,8.8374,863900.0
2012-05-16 12:00:00,10.81,10.83,10.79,10.8,795000.0,8.8374,8.8537,8.821,8.8292,795000.0
2012-05-16 12:30:00,10.81,10.84,10.8,10.81,454200.0,8.8374,8.8619,8.8292,8.8374,454200.0
2012-05-16 13:00:00,10.82,10.82,10.73,10.74,286400.0,8.8455,8.8455,8.772,8.7801,286400.0
2012-05-16 13:30:00,10.73,10.74,10.67,10.71,656100.0,8.772,8.7801,8.7229,8.7556,656100.0
2012-05-16 14:00:00,10.71,10.74,10.67,10.69,665600.0,8.7556,8.7801,8.7229,8.7393,665600.0
2012-05-16 14:30:00,10.69,10.75,10.67,10.74,608600.0,8.7393,8.7883,8.7229,8.7801,608600.0
2012-05-16 15:00:00,10.73,10.73,10.68,10.69,578800.0,8.772,8.772,8.7311,8.7393,578800.0
2012-05-16 15:30:00,10.69,10.72,10.65,10.65,2697400.0,8.7393,8.7638,8.7066,8.7066,2697400.0
2012-05-17 09:30:00,10.67,10.74,10.65,10.67,737600.0,8.7229,8.7801,8.7066,8.7229,737600.0
2012-05-17 10:00:00,10.66,10.68,10.59,10.63,1075000.0,8.7147,8.7311,8.6575,8.6902,1075000.0
2012-05-17 10:30:00,10.64,10.64,10.6,10.6,482800.0,8.6984,8.6984,8.6657,8.6657,482800.0
2012-05-17 11:00:00,10.61,10.62,10.59,10.59,563900.0,8.6739,8.682,8.6575,8.6575,563900.0
2012-05-17 11:30:00,10.59,10.6,10.53,10.54,716700.0,8.6575,8.6657,8.6085,8.6166,716700.0
2012-05-17 12:00:00,10.54,10.55,10.5,10.53,1716300.0,8.6166,8.6248,8.5839,8.6085,1716300.0
2012-05-17 12:30:00,10.52,10.53,10.51,10.52,517600.0,8.6003,8.6085,8.5921,8.6003,517600.0
2012-05-17 13:00:00,10.52,10.59,10.52,10.59,800000.0,8.6003,8.6575,8.6003,8.6575,800000.0
2012-05-17 13:30:00,10.59,10.62,10.56,10.58,1383200.0,8.6575,8.682,8.633,8.6493,1383200.0
2012-05-17 14:00:00,10.58,10.61,10.57,10.59,789900.0,8.6493,8.6739,8.6412,8.6575,789900.0
2012-05-17 14:30:00,10.59,10.59,10.55,10.55,410400.0,8.6575,8.6575,8.6248,8.6248,410400.0
2012-05-17 15:00:00,10.56,10.58,10.51,10.52,1103400.0,8.633,8.6493,8.5921,8.6003,1103400.0
2012-05-17 15:30:00,10.52,10.53,10.48,10.48,2959000.0,8.6003,8.6085,8.5676,8.5676,2959000.0
2012-05-18 09:30:00,10.44,10.67,10.44,10.6,3287900.0,8.5349,8.7229,8.5349,8.6657,3287900.0
2012-05-18 10:00:00,10.6,10.62,10.51,10.51,1524300.0,8.6657,8.682,8.5921,8.5921,1524300.0
2012-05-18 10:30:00,10.52,10.56,10.5,10.54,1323000.0,8.6003,8.633,8.5839,8.6166,1323000.0
2012-05-18 11:00:00,10.54,10.55,10.5,10.54,793400.0,8.6166,8.6248,8.5839,8.6166,793400.0
2012-05-18 11:30:00,10.54,10.54,10.43,10.44,955100.0,8.6166,8.6166,8.5267,8.5349,955100.0
2012-05-18 12:00:00,10.44,10.48,10.43,10.46,1711800.0,8.5349,8.5676,8.5267,8.5512,1711800.0
2012-05-18 12:30:00,10.46,10.51,10.46,10.47,346000.0,8.5512,8.5921,8.5512,8.5594,346000.0
2012-05-18 13:00:00,10.47,10.47,10.45,10.45,339100.0,8.5594,8.5594,8.5431,8.5431,339100.0
2012-05-18 13:30:00,10.46,10.46,10.42,10.42,752300.0,8.5512,8.5512,8.5185,8.5185,752300.0
2012-05-18 14:00:00,10.42,10.44,10.39,10.43,1381300.0,8.5185,8.5349,8.494,8.5267,1381300.0
2012-05-18 14:30:00,10.42,10.44,10.4,10.43,474800.0,8.5185,8.5349,8.5022,8.5267,474800.0
2012-05-18 15:00:00,10.43,10.46,10.41,10.41,946800.0,8.5267,8.5512,8.5104,8.5104,946800.0
2012-05-18 15:30:00,10.41,10.42,10.35,10.37,1588800.0,8.5104,8.5185,8.4613,8.4777,1588800.0
2012-05-21 09:30:00,10.4,10.49,10.36,10.46,2085300.0,8.5022,8.5758,8.4695,8.5512,2085300.0
2012-05-21 10:00:00,10.46,10.49,10.45,10.47,1202400.0,8.5512,8.5758,8.5431,8.5594,1202400.0
2012-05-21 10:30:00,10.47,10.52,10.47,10.52,1295300.0,8.5594,8.6003,8.5594,8.6003,1295300.0
2012-05-21 11:00:00,10.51,10.54,10.49,10.51,1389300.0,8.5921,8.6166,8.5758,8.5921,1389300.0
2012-05-21 11:30:00,10.51,10.54,10.5,10.51,1562800.0,8.5921,8.6166,8.5839,8.5921,1562800.0
2012-05-21 12:00:00,10.52,10.6,10.51,10.6,743600.0,8.6003,8.6657,8.5921,8.6657,743600.0
2012-05-21 12:30:00,10.6,10.61,10.59,10.61,702300.0,8.6657,8.6739,8.6575,8.6739,702300.0
2012-05-21 13:00:00,10.61,10.62,10.6,10.61,564400.0,8.6739,8.682,8.6657,8.6739,564400.0
2012-05-21 13:30:00,10.62,10.64,10.61,10.63,655200.0,8.682,8.6984,8.6739,8.6902,655200.0
2012-05-21 14:00:00,10.63,10.64,10.6,10.6,676900.0,8.6902,8.6984,8.6657,8.6657,676900.0
2012-05-21 14:30:00,10.61,10.62,10.6,10.6,916300.0,8.6739,8.682,8.6657,8.6657,916300.0
2012-05-21 15:00:00,10.6,10.64,10.6,10.63,727000.0,8.6657,8.6984,8.6657,8.6902,727000.0
2012-05-21 15:30:00,10.63,10.69,10.63,10.66,3003800.0,8.6902,8.7393,8.6902,8.7147,3003800.0
2012-05-22 09:30:00,10.52,10.68,10.3,10.31,2206500.0,8.6737,8.8056,8.4923,8.5006,2206500.0
2012-05-22 10:00:00,10.3,10.46,10.3,10.44,1396100.0,8.4923,8.6243,8.4923,8.6078,1396100.0
2012-05-22 10:30:00,10.44,10.55,10.44,10.51,1539200.0,8.6078,8.6985,8.6078,8.6655,1539200.0
2012-05-22 11:00:00,10.52,10.57,10.51,10.55,683900.0,8.6737,8.7149,8.6655,8.6985,683900.0
2012-05-22 11:30:00,10.55,10.62,10.55,10.56,989300.0,8.6985,8.7562,8.6985,8.7067,989300.0
2012-05-22 12:00:00,10.57,10.57,10.51,10.52,1096700.0,8.7149,8.7149,8.6655,8.6737,1096700.0
2012-05-22 12:30:00,10.52,10.55,10.52,10.54,719000.0,8.6737,8.6985,8.6737,8.6902,719000.0
2012-05-22 13:00:00,10.54,10.58,10.54,10.57,640500.0,8.6902,8.7232,8.6902,8.7149,640500.0
2012-05-22 13:30:00,10.57,10.59,10.56,10.59,556700.0,8.7149,8.7314,8.7067,8.7314,556700.0
2012-05-22 14:00:00,10.59,10.6,10.57,10.59,734400.0,8.7314,8.7397,8.7149,8.7314,734400.0
2012-05-22 14:30:00,10.6,10.6,10.55,10.58,662800.0,8.7397,8.7397,8.6985,8.7232,662800.0
2012-05-22 15:00:00,10.59,10.6,10.54,10.54,845900.0,8.7314,8.7397,8.6902,8.6902,845900.0
2012-05-22 15:30:00,10.54,10.55,10.46,10.54,1660300.0,8.6902,8.6985,8.6243,8.6902,1660300.0
2012-05-23 09:30:00,10.58,10.68,10.54,10.58,1735500.0,8.7232,8.8056,8.6902,8.7232,1735500.0
2012-05-23 10:00:00,10.59,10.61,10.53,10.55,938700.0,8.7314,8.7479,8.682,8.6985,938700.0
2012-05-23 10:30:00,10.56,10.57,10.51,10.52,1037500.0,8.7067,8.7149,8.6655,8.6737,1037500.0
2012-05-23 11:00:00,10.53,10.53,10.45,10.46,1023900.0,8.682,8.682,8.616,8.6243,1023900.0
2012-05-23 11:30:00,10.46,10.47,10.41,10.45,845900.0,8.6243,8.6325,8.583,8.616,845900.0
2012-05-23 12:00:00,10.45,10.46,10.42,10.46,1131000.0,8.616,8.6243,8.5913,8.6243,1131000.0
2012-05-23 12:30:00,10.45,10.52,10.44,10.5,1292800.0,8.616,8.6737,8.6078,8.6572,1292800.0
2012-05-23 13:00:00,10.51,10.57,10.49,10.57,715600.0,8.6655,8.7149,8.649,8.7149,715600.0
2012-05-23 13:30:00,10.57,10.58,10.55,10.57,679800.0,8.7149,8.7232,8.6985,8.7149,679800.0
2012-05-23 14:00:00,10.57,10.57,10.52,10.53,891300.0,8.7149,8.7149,8.6737,8.682,891300.0
2012-05-23 14:30:00,10.53,10.59,10.52,10.58,1335000.0,8.682,8.7314,8.6737,8.7232,1335000.0
2012-05-23 15:00:00,10.59,10.64,10.56,10.63,1134900.0,8.7314,8.7727,8.7067,8.7644,1134900.0
2012-05-23 15:30:00,10.63,10.72,10.62,10.67,2733900.0,8.7644,8.8386,8.7562,8.7974,2733900.0
2012-05-24 09:30:00,10.66,10.7,10.5,10.55,1246500.0,8.7892,8.8221,8.6572,8.6985,1246500.0
2012-05-24 10:00:00,10.55,10.6,10.52,10.6,1275200.0,8.6985,8.7397,8.6737,8.7397,1275200.0
2012-05-24 10:30:00,10.59,10.65,10.56,10.56,814300.0,8.7314,8.7809,8.7067,8.7067,814300.0
2012-05-24 11:00:00,10.56,10.6,10.55,10.58,1055500.0,8.7067,8.7397,8.6985,8.7232,1055500.0
2012-05-24 11:30:00,10.58,10.58,10.52,10.54,879800.0,8.7232,8.7232,8.6737,8.6902,879800.0
2012-05-24 12:00:00,10.54,10.54,10.46,10.46,763600.0,8.6902,8.6902,8.6243,8.6243,763600.0
2012-05-24 12:30:00,10.46,10.48,10.46,10.46,338600.0,8.6243,8.6407,8.6243,8.6243,338600.0
2012-05-24 13:00:00,10.46,10.49,10.39,10.42,1694600.0,8.6243,8.649,8.5665,8.5913,1694600.0
2012-05-24 13:30:00,10.41,10.44,10.36,10.36,1414300.0,8.583,8.6078,8.5418,8.5418,1414300.0
2012-05-24 14:00:00,10.35,10.36,10.26,10.31,5732000.0,8.5336,8.5418,8.4594,8.5006,5732000.0
2012-05-24 14:30:00,10.32,10.36,10.29,10.29,975100.0,8.5088,8.5418,8.4841,8.4841,975100.0
2012-05-24 15:00:00,10.3,10.38,10.29,10.36,1063400.0,8.4923,8.5583,8.4841,8.5418,1063400.0
2012-05-24 15:30:00,10.35,10.39,10.33,10.39,3045800.0,8.5336,8.5665,8.5171,8.5665,3045800.0
2012-05-25 09:30:00,10.4,10.54,10.4,10.52,1091600.0,8.5748,8.6902,8.5748,8.6737,1091600.0
2012-05-25 10:00:00,10.51,10.52,10.47,10.51,919500.0,8.6655,8.6737,8.6325,8.6655,919500.0
2012-05-25 10:30:00,10.51,10.53,10.49,10.53,736000.0,8.6655,8.682,8.649,8.682,736000.0
2012-05-25 11:00:00,10.53,10.55,10.52,10.55,542800.0,8.682,8.6985,8.6737,8.6985,542800.0
2012-05-25 11:30:00,10.54,10.58,10.53,10.57,835900.0,8.6902,8.7232,8.682,8.7149,835900.0
2012-05-25 12:00:00,10.58,10.58,10.56,10.57,395500.0,8.7232,8.7232,8.7067,8.7149,395500.0
2012-05-25 12:30:00,10.57,10.59,10.55,10.56,987200.0,8.7149,8.7314,8.6985,8.7067,987200.0
2012-05-25 13:00:00,10.56,10.56,10.55,10.56,240000.0,8.7067,8.7067,8.6985,8.7067,240000.0
2012-05-25 13:30:00,10.56,10.63,10.55,10.61,911400.0,8.7067,8.7644,8.6985,8.7479,911400.0
2012-05-25 14:00:00,10.61,10.61,10.54,10.56,457500.0,8.7479,8.7479,8.6902,8.7067,457500.0
2012-05-25 14:30:00,10.56,10.57,10.52,10.53,439000.0,8.7067,8.7149,8.6737,8.682,439000.0
2012-05-25 15:00:00,10.54,10.56,10.51,10.51,545400.0,8.6902,8.7067,8.6655,8.6655,545400.0
2012-05-25 15:30:00,10.51,10.55,10.49,10.53,1458900.0,8.6655,8.6985,8.649,8.682,1458900.0
2012-05-29 09:30:00,10.65,10.77,10.64,10.67,1723300.0,8.7809,8.8798,8.7727,8.7974,1723300.0
2012-05-29 10:00:00,10.67,10.75,10.63,10.72,1676100.0,8.7974,8.8634,8.7644,8.8386,1676100.0
2012-05-29 10:30:00,10.72,10.75,10.71,10.72,1178800.0,8.8386,8.8634,8.8304,8.8386,1178800.0
2012-05-29 11:00:00,10.72,10.73,10.67,10.7,959300.0,8.8386,8.8469,8.7974,8.8221,959300.0
2012-05-29 11:30:00,10.7,10.7,10.59,10.64,900100.0,8.8221,8.8221,8.7314,8.7727,900100.0
2012-05-29 12:00:00,10.64,10.64,10.57,10.6,555700.0,8.7727,8.7727,8.7149,8.7397,555700.0
2012-05-29 12:30:00,10.6,10.63,10.58,10.61,378100.0,8.7397,8.7644,8.7232,8.7479,378100.0
2012-05-29 13:00:00,10.61,10.64,10.6,10.63,374200.0,8.7479,8.7727,8.7397,8.7644,374200.0
2012-05-29 13:30:00,10.62,10.66,10.61,10.65,332600.0,8.7562,8.7892,8.7479,8.7809,332600.0
2012-05-29 14:00:00,10.65,10.68,10.63,10.66,382300.0,8.7809,8.8056,8.7644,8.7892,382300.0
2012-05-29 14:30:00,10.66,10.7,10.64,10.69,624300.0,8.7892,8.8221,8.7727,8.8139,624300.0
2012-05-29 15:00:00,10.69,10.7,10.67,10.69,1453800.0,8.8139,8.8221,8.7974,8.8139,1453800.0
2012-05-29 15:30:00,10.7,10.72,10.69,10.71,1618800.0,8.8221,8.8386,8.8139,8.8304,1618800.0
2012-05-30 09:30:00,10.59,10.67,10.59,10.64,1911400.0,8.7314,8.7974,8.7314,8.7727,1911400.0
2012-05-30 10:00:00,10.64,10.64,10.57,10.64,2109800.0,8.7727,8.7727,8.7149,8.7727,2109800.0
2012-05-30 10:30:00,10.63,10.64,10.61,10.62,1202500.0,8.7644,8.7727,8.7479,8.7562,1202500.0
2012-05-30 11:00:00,10.62,10.65,10.62,10.64,950500.0,8.7562,8.7809,8.7562,8.7727,950500.0
2012-05-30 11:30:00,10.64,10.65,10.59,10.59,1488200.0,8.7727,8.7809,8.7314,8.7314,1488200.0
2012-05-30 12:00:00,10.59,10.6,10.53,10.57,703300.0,8.7314,8.7397,8.682,8.7149,703300.0
2012-05-30 12:30:00,10.56,10.58,10.56,10.56,600000.0,8.7067,8.7232,8.7067,8.7067,600000.0
2012-05-30 13:00:00,10.56,10.57,10.54,10.55,1027100.0,8.7067,8.7149,8.6902,8.6985,1027100.0
2012-05-30 13:30:00,10.55,10.58,10.54,10.54,595400.0,8.6985,8.7232,8.6902,8.6902,595400.0
2012-05-30 14:00:00,10.54,10.56,10.5,10.5,1508800.0,8.6902,8.7067,8.6572,8.6572,1508800.0
2012-05-30 14:30:00,10.5,10.51,10.48,10.49,1270200.0,8.6572,8.6655,8.6407,8.649,1270200.0
2012-05-30 15:00:00,10.48,10.5,10.45,10.5,1554400.0,8.6407,8.6572,8.616,8.6572,1554400.0
2012-05-30 15:30:00,10.5,10.5,10.44,10.45,3366100.0,8.6572,8.6572,8.6078,8.616,3366100.0
2012-05-31 09:30:00,10.45,10.46,10.34,10.35,1284900.0,8.616,8.6243,8.5253,8.5336,1284900.0
2012-05-31 10:00:00,10.36,10.36,10.32,10.34,1484800.0,8.5418,8.5418,8.5088,8.5253,1484800.0
2012-05-31 10:30:00,10.33,10.34,10.27,10.29,1156200.0,8.5171,8.5253,8.4676,8.4841,1156200.0
2012-05-31 11:00:00,10.29,10.3,10.26,10.3,1315200.0,8.4841,8.4923,8.4594,8.4923,1315200.0
2012-05-31 11:30:00,10.3,10.36,10.29,10.29,1779500.0,8.4923,8.5418,8.4841,8.4841,1779500.0
2012-05-31 12:00:00,10.3,10.36,10.28,10.34,964200.0,8.4923,8.5418,8.4758,8.5253,964200.0
2012-05-31 12:30:00,10.34,10.35,10.29,10.3,911200.0,8.5253,8.5336,8.4841,8.4923,911200.0
2012-05-31 13:00:00,10.3,10.37,10.3,10.34,813000.0,8.4923,8.55,8.4923,8.5253,813000.0
2012-05-31 13:30:00,10.34,10.35,10.3,10.32,826400.0,8.5253,8.5336,8.4923,8.5088,826400.0
2012-05-31 14:00:00,10.32,10.38,10.31,10.31,2086700.0,8.5088,8.5583,8.5006,8.5006,2086700.0
2012-05-31 14:30:00,10.31,10.36,10.31,10.35,1152500.0,8.5006,8.5418,8.5006,8.5336,1152500.0
2012-05-31 15:00:00,10.34,10.37,10.32,10.37,1115800.0,8.5253,8.55,8.5088,8.55,1115800.0
2012-05-31 15:30:00,10.37,10.43,10.33,10.34,3450600.0,8.55,8.5995,8.5171,8.5253,3450600.0
2012-06-01 09:30:00,10.16,10.27,10.15,10.2,2894200.0,8.3769,8.4676,8.3687,8.4099,2894200.0
2012-06-01 10:00:00,10.2,10.21,10.12,10.13,2434500.0,8.4099,8.4181,8.3439,8.3522,2434500.0
2012-06-01 10:30:00,10.13,10.15,10.08,10.12,1761800.0,8.3522,8.3687,8.3109,8.3439,1761800.0
2012-06-01 11:00:00,10.13,10.16,10.11,10.13,1818000.0,8.3522,8.3769,8.3357,8.3522,1818000.0
2012-06-01 11:30:00,10.13,10.16,10.09,10.1,1805800.0,8.3522,8.3769,8.3192,8.3274,1805800.0
2012-06-01 12:00:00,10.09,10.13,10.09,10.11,838600.0,8.3192,8.3522,8.3192,8.3357,838600.0
2012-06-01 12:30:00,10.11,10.12,10.04,10.08,1706800.0,8.3357,8.3439,8.278,8.3109,1706800.0
2012-06-01 13:00:00,10.08,10.08,10.06,10.06,460300.0,8.3109,8.3109,8.2945,8.2945,460300.0
2012-06-01 13:30:00,10.07,10.07,10.01,10.03,1908200.0,8.3027,8.3027,8.2532,8.2697,1908200.0
2012-06-01 14:00:00,10.04,10.04,9.98,10.0,3556800.0,8.278,8.278,8.2285,8.245,3556800.0
2012-06-01 14:30:00,10.0,10.05,9.99,10.03,1447600.0,8.245,8.2862,8.2367,8.2697,1447600.0
2012-06-01 15:00:00,10.03,10.04,10.01,10.02,1629900.0,8.2697,8.278,8.2532,8.2615,1629900.0
2012-06-01 15:30:00,10.02,10.03,9.97,10.01,4141500.0,8.2615,8.2697,8.2202,8.2532,4141500.0
2012-06-04 09:30:00,10.08,10.16,10.06,10.15,1333900.0,8.3109,8.3769,8.2945,8.3687,1333900.0
2012-06-04 10:00:00,10.15,10.16,10.09,10.11,1236900.0,8.3687,8.3769,8.3192,8.3357,1236900.0
2012-06-04 10:30:00,10.11,10.13,10.09,10.11,917600.0,8.3357,8.3522,8.3192,8.3357,917600.0
2012-06-04 11:00:00,10.11,10.12,10.04,10.04,850100.0,8.3357,8.3439,8.278,8.278,850100.0
2012-06-04 11:30:00,10.05,10.07,10.04,10.07,562100.0,8.2862,8.3027,8.278,8.3027,562100.0
2012-06-04 12:00:00,10.06,10.08,10.01,10.01,988500.0,8.2945,8.3109,8.2532,8.2532,988500.0
2012-06-04 12:30:00,10.02,10.06,10.01,10.05,1177400.0,8.2615,8.2945,8.2532,8.2862,1177400.0
2012-06-04 13:00:00,10.05,10.06,9.99,10.0,916100.0,8.2862,8.2945,8.2367,8.245,916100.0
2012-06-04 13:30:00,10.0,10.02,9.99,10.0,1172700.0,8.245,8.2615,8.2367,8.245,1172700.0
2012-06-04 14:00:00,10.01,10.05,9.99,10.04,1072900.0,8.2532,8.2862,8.2367,8.278,1072900.0
2012-06-04 14:30:00,10.04,10.09,10.03,10.06,927200.0,8.278,8.3192,8.2697,8.2945,927200.0
2012-06-04 15:00:00,10.06,10.08,10.03,10.08,1081800.0,8.2945,8.3109,8.2697,8.3109,1081800.0
2012-06-04 15:30:00,10.07,10.1,10.04,10.09,1998300.0,8.3027,8.3274,8.278,8.3192,1998300.0
2012-06-05 09:30:00,10.06,10.21,10.06,10.19,1024900.0,8.2945,8.4181,8.2945,8.4016,1024900.0
2012-06-05 10:00:00,10.19,10.21,10.17,10.19,1548900.0,8.4016,8.4181,8.3851,8.4016,1548900.0
2012-06-05 10:30:00,10.2,10.21,10.14,10.15,876100.0,8.4099,8.4181,8.3604,8.3687,876100.0
2012-06-05 11:00:00,10.15,10.2,10.14,10.17,633700.0,8.3687,8.4099,8.3604,8.3851,633700.0
2012-06-05 11:30:00,10.17,10.18,10.12,10.14,1012500.0,8.3851,8.3934,8.3439,8.3604,1012500.0
2012-06-05 12:00:00,10.15,10.17,10.12,10.16,1058700.0,8.3687,8.3851,8.3439,8.3769,1058700.0
2012-06-05 12:30:00,10.16,10.2,10.16,10.2,695700.0,8.3769,8.4099,8.3769,8.4099,695700.0
2012-06-05 13:00:00,10.2,10.2,10.16,10.18,531000.0,8.4099,8.4099,8.3769,8.3934,531000.0
2012-06-05 13:30:00,10.18,10.21,10.16,10.21,855600.0,8.3934,8.4181,8.3769,8.4181,855600.0
2012-06-05 14:00:00,10.2,10.28,10.2,10.28,1433100.0,8.4099,8.4758,8.4099,8.4758,1433100.0
2012-06-05 14:30:00,10.28,10.32,10.27,10.28,1766100.0,8.4758,8.5088,8.4676,8.4758,1766100.0
2012-06-05 15:00:00,10.28,10.3,10.25,10.29,1018500.0,8.4758,8.4923,8.4511,8.4841,1018500.0
2012-06-05 15:30:00,10.29,10.31,10.27,10.29,3034600.0,8.4841,8.5006,8.4676,8.4841,3034600.0
2012-06-06 09:30:00,10.38,10.54,10.38,10.52,1475600.0,8.5583,8.6902,8.5583,8.6737,1475600.0
2012-06-06 10:00:00,10.52,10.54,10.48,10.5,1231800.0,8.6737,8.6902,8.6407,8.6572,1231800.0
2012-06-06 10:30:00,10.51,10.55,10.5,10.54,1352900.0,8.6655,8.6985,8.6572,8.6902,1352900.0
2012-06-06 11:00:00,10.55,10.56,10.53,10.54,1138200.0,8.6985,8.7067,8.682,8.6902,1138200.0
2012-06-06 11:30:00,10.55,10.58,10.54,10.54,1509800.0,8.6985,8.7232,8.6902,8.6902,1509800.0
2012-06-06 12:00:00,10.54,10.57,10.54,10.57,443600.0,8.6902,8.7149,8.6902,8.7149,443600.0
2012-06-06 12:30:00,10.57,10.61,10.56,10.61,629800.0,8.7149,8.7479,8.7067,8.7479,629800.0
2012-06-06 13:00:00,10.6,10.61,10.57,10.58,563400.0,8.7397,8.7479,8.7149,8.7232,563400.0
2012-06-06 13:30:00,10.59,10.6,10.58,10.6,690900.0,8.7314,8.7397,8.7232,8.7397,690900.0
2012-06-06 14:00:00,10.59,10.6,10.57,10.58,846300.0,8.7314,8.7397,8.7149,8.7232,846300.0
2012-06-06 14:30:00,10.58,10.58,10.55,10.57,1644200.0,8.7232,8.7232,8.6985,8.7149,1644200.0
2012-06-06 15:00:00,10.56,10.58,10.53,10.55,1058100.0,8.7067,8.7232,8.682,8.6985,1058100.0
2012-06-06 15:30:00,10.55,10.67,10.55,10.64,2777400.0,8.6985,8.7974,8.6985,8.7727,2777400.0
2012-06-07 09:30:00,10.78,10.8,10.73,10.77,1018300.0,8.8881,8.9046,8.8469,8.8798,1018300.0
2012-06-07 10:00:00,10.78,10.78,10.66,10.7,991100.0,8.8881,8.8881,8.7892,8.8221,991100.0
2012-06-07 10:30:00,10.7,10.7,10.61,10.62,804700.0,8.8221,8.8221,8.7479,8.7562,804700.0
2012-06-07 11:00:00,10.62,10.68,10.62,10.66,983600.0,8.7562,8.8056,8.7562,8.7892,983600.0
2012-06-07 11:30:00,10.66,10.68,10.65,10.68,759000.0,8.7892,8.8056,8.7809,8.8056,759000.0
2012-06-07 12:00:00,10.68,10.75,10.67,10.73,1477900.0,8.8056,8.8634,8.7974,8.8469,1477900.0
2012-06-07 12:30:00,10.73,10.75,10.7,10.73,638500.0,8.8469,8.8634,8.8221,8.8469,638500.0
2012-06-07 13:00:00,10.73,10.78,10.72,10.76,674200.0,8.8469,8.8881,8.8386,8.8716,674200.0
2012-06-07 13:30:00,10.76,10.77,10.7,10.71,954600.0,8.8716,8.8798,8.8221,8.8304,954600.0
2012-06-07 14:00:00,10.7,10.73,10.68,10.71,1476700.0,8.8221,8.8469,8.8056,8.8304,1476700.0
2012-06-07 14:30:00,10.71,10.74,10.7,10.73,788300.0,8.8304,8.8551,8.8221,8.8469,788300.0
2012-06-07 15:00:00,10.73,10.75,10.67,10.68,1398300.0,8.8469,8.8634,8.7974,8.8056,1398300.0
2012-06-07 15:30:00,10.68,10.69,10.57,10.61,3762800.0,8.8056,8.8139,8.7149,8.7479,3762800.0
2012-06-08 09:30:00,10.59,10.7,10.56,10.67,1044700.0,8.7314,8.8221,8.7067,8.7974,1044700.0
2012-06-08 10:00:00,10.68,10.71,10.65,10.69,892500.0,8.8056,8.8304,8.7809,8.8139,892500.0
2012-06-08 10:30:00,10.69,10.75,10.67,10.74,657100.0,8.8139,8.8634,8.7974,8.8551,657100.0
2012-06-08 11:00:00,10.74,10.75,10.72,10.73,681200.0,8.8551,8.8634,8.8386,8.8469,681200.0
2012-06-08 11:30:00,10.74,10.75,10.72,10.72,732900.0,8.8551,8.8634,8.8386,8.8386,732900.0
2012-06-08 12:00:00,10.72,10.74,10.71,10.74,630000.0,8.8386,8.8551,8.8304,8.8551,630000.0
2012-06-08 12:30:00,10.74,10.77,10.74,10.76,684200.0,8.8551,8.8798,8.8551,8.8716,684200.0
2012-06-08 13:00:00,10.76,10.79,10.76,10.77,1302700.0,8.8716,8.8963,8.8716,8.8798,1302700.0
2012-06-08 13:30:00,10.78,10.79,10.75,10.76,473200.0,8.8881,8.8963,8.8634,8.8716,473200.0
2012-06-08 14:00:00,10.76,10.77,10.73,10.74,406900.0,8.8716,8.8798,8.8469,8.8551,406900.0
2012-06-08 14:30:00,10.73,10.76,10.73,10.75,508900.0,8.8469,8.8716,8.8469,8.8634,508900.0
2012-06-08 15:00:00,10.75,10.78,10.74,10.75,850100.0,8.8634,8.8881,8.8551,8.8634,850100.0
2012-06-08 15:30:00,10.76,10.8,10.74,10.77,1859000.0,8.8716,8.9046,8.8551,8.8798,1859000.0
2012-06-11 09:30:00,10.91,10.91,10.82,10.83,778100.0,8.9953,8.9953,8.9211,8.9293,778100.0
2012-06-11 10:00:00,10.83,10.83,10.76,10.78,1246500.0,8.9293,8.9293,8.8716,8.8881,1246500.0
2012-06-11 10:30:00,10.78,10.81,10.73,10.73,713900.0,8.8881,8.9128,8.8469,8.8469,713900.0
2012-06-11 11:00:00,10.73,10.76,10.71,10.75,745900.0,8.8469,8.8716,8.8304,8.8634,745900.0
2012-06-11 11:30:00,10.74,10.76,10.7,10.73,665200.0,8.8551,8.8716,8.8221,8.8469,665200.0
2012-06-11 12:00:00,10.73,10.75,10.71,10.73,685100.0,8.8469,8.8634,8.8304,8.8469,685100.0
2012-06-11 12:30:00,10.73,10.75,10.72,10.74,313800.0,8.8469,8.8634,8.8386,8.8551,313800.0
2012-06-11 13:00:00,10.74,10.77,10.72,10.74,451000.0,8.8551,8.8798,8.8386,8.8551,451000.0
2012-06-11 13:30:00,10.75,10.76,10.72,10.73,424600.0,8.8634,8.8716,8.8386,8.8469,424600.0
2012-06-11 14:00:00,10.73,10.74,10.67,10.68,497800.0,8.8469,8.8551,8.7974,8.8056,497800.0
2012-06-11 14:30:00,10.68,10.73,10.68,10.71,510600.0,8.8056,8.8469,8.8056,8.8304,510600.0
2012-06-11 15:00:00,10.71,10.72,10.61,10.62,1521300.0,8.8304,8.8386,8.7479,8.7562,1521300.0
2012-06-11 15:30:00,10.63,10.67,10.58,10.6,1915300.0,8.7644,8.7974,8.7232,8.7397,1915300.0
2012-06-12 09:30:00,10.62,10.75,10.58,10.7,1107500.0,8.7562,8.8634,8.7232,8.8221,1107500.0
2012-06-12 10:00:00,10.7,10.75,10.64,10.67,1031600.0,8.8221,8.8634,8.7727,8.7974,1031600.0
2012-06-12 10:30:00,10.67,10.7,10.6,10.69,769500.0,8.7974,8.8221,8.7397,8.8139,769500.0
2012-06-12 11:00:00,10.69,10.83,10.69,10.82,1199000.0,8.8139,8.9293,8.8139,8.9211,1199000.0
2012-06-12 11:30:00,10.82,10.83,10.74,10.77,1584000.0,8.9211,8.9293,8.8551,8.8798,1584000.0
2012-06-12 12:00:00,10.76,10.8,10.75,10.76,500600.0,8.8716,8.9046,8.8634,8.8716,500600.0
2012-06-12 12:30:00,10.76,10.79,10.75,10.77,379600.0,8.8716,8.8963,8.8634,8.8798,379600.0
2012-06-12 13:00:00,10.77,10.83,10.77,10.78,872500.0,8.8798,8.9293,8.8798,8.8881,872500.0
2012-06-12 13:30:00,10.79,10.81,10.76,10.78,564300.0,8.8963,8.9128,8.8716,8.8881,564300.0
2012-06-12 14:00:00,10.78,10.79,10.76,10.77,480200.0,8.8881,8.8963,8.8716,8.8798,480200.0
2012-06-12 14:30:00,10.78,10.81,10.77,10.79,752900.0,8.8881,8.9128,8.8798,8.8963,752900.0
2012-06-12 15:00:00,10.8,10.81,10.77,10.8,1198800.0,8.9046,8.9128,8.8798,8.9046,1198800.0
2012-06-12 15:30:00,10.8,10.85,10.8,10.84,1828900.0,8.9046,8.9458,8.9046,8.9376,1828900.0
2012-06-13 09:30:00,10.79,10.82,10.72,10.78,1039800.0,8.8963,8.9211,8.8386,8.8881,1039800.0
2012-06-13 10:00:00,10.78,10.86,10.78,10.85,916500.0,8.8881,8.9541,8.8881,8.9458,916500.0
2012-06-13 10:30:00,10.85,10.94,10.85,10.89,1321000.0,8.9458,9.02,8.9458,8.9788,1321000.0
2012-06-13 11:00:00,10.89,10.9,10.84,10.9,965500.0,8.9788,8.987,8.9376,8.987,965500.0
2012-06-13 11:30:00,10.9,10.92,10.85,10.86,720900.0,8.987,9.0035,8.9458,8.9541,720900.0
2012-06-13 12:00:00,10.86,10.87,10.85,10.86,392200.0,8.9541,8.9623,8.9458,8.9541,392200.0
2012-06-13 12:30:00,10.87,10.94,10.86,10.91,1173900.0,8.9623,9.02,8.9541,8.9953,1173900.0
2012-06-13 13:00:00,10.91,10.92,10.88,10.91,411800.0,8.9953,9.0035,8.9705,8.9953,411800.0
2012-06-13 13:30:00,10.91,10.92,10.84,10.84,542100.0,8.9953,9.0035,8.9376,8.9376,542100.0
2012-06-13 14:00:00,10.84,10.85,10.8,10.8,1418500.0,8.9376,8.9458,8.9046,8.9046,1418500.0
2012-06-13 14:30:00,10.8,10.81,10.76,10.79,462900.0,8.9046,8.9128,8.8716,8.8963,462900.0
2012-06-13 15:00:00,10.78,10.79,10.72,10.74,812500.0,8.8881,8.8963,8.8386,8.8551,812500.0
2012-06-13 15:30:00,10.74,10.77,10.72,10.76,1471200.0,8.8551,8.8798,8.8386,8.8716,1471200.0
2012-06-14 09:30:00,10.79,10.8,10.65,10.76,1142400.0,8.8963,8.9046,8.7809,8.8716,1142400.0
2012-06-14 10:00:00,10.76,10.84,10.76,10.82,1136000.0,8.8716,8.9376,8.8716,8.9211,1136000.0
2012-06-14 10:30:00,10.82,10.82,10.76,10.78,972500.0,8.9211,8.9211,8.8716,8.8881,972500.0
2012-06-14 11:00:00,10.78,10.8,10.76,10.8,705500.0,8.8881,8.9046,8.8716,8.9046,705500.0
2012-06-14 11:30:00,10.8,10.82,10.78,10.79,504700.0,8.9046,8.9211,8.8881,8.8963,504700.0
2012-06-14 12:00:00,10.79,10.8,10.76,10.76,660600.0,8.8963,8.9046,8.8716,8.8716,660600.0
2012-06-14 12:30:00,10.76,10.77,10.75,10.77,637900.0,8.8716,8.8798,8.8634,8.8798,637900.0
2012-06-14 13:00:00,10.77,10.78,10.74,10.74,531600.0,8.8798,8.8881,8.8551,8.8551,531600.0
2012-06-14 13:30:00,10.75,10.77,10.73,10.75,599400.0,8.8634,8.8798,8.8469,8.8634,599400.0
2012-06-14 14:00:00,10.75,10.76,10.71,10.71,538700.0,8.8634,8.8716,8.8304,8.8304,538700.0
2012-06-14 14:30:00,10.71,10.72,10.66,10.68,570600.0,8.8304,8.8386,8.7892,8.8056,570600.0
2012-06-14 15:00:00,10.67,10.79,10.66,10.71,1861700.0,8.7974,8.8963,8.7892,8.8304,1861700.0
2012-06-14 15:30:00,10.71,10.81,10.71,10.77,1952200.0,8.8304,8.9128,8.8304,8.8798,1952200.0
2012-06-15 09:30:00,10.83,10.88,10.67,10.87,3034000.0,8.9293,8.9705,8.7974,8.9623,3034000.0
2012-06-15 10:00:00,10.87,10.91,10.85,10.88,1343600.0,8.9623,8.9953,8.9458,8.9705,1343600.0
2012-06-15 10:30:00,10.88,10.93,10.87,10.93,764000.0,8.9705,9.0118,8.9623,9.0118,764000.0
2012-06-15 11:00:00,10.93,10.95,10.85,10.88,1995800.0,9.0118,9.0283,8.9458,8.9705,1995800.0
2012-06-15 11:30:00,10.87,10.99,10.87,10.97,1323200.0,8.9623,9.0612,8.9623,9.0447,1323200.0
2012-06-15 12:00:00,10.98,10.98,10.92,10.93,1002900.0,9.053,9.053,9.0035,9.0118,1002900.0
2012-06-15 12:30:00,10.93,10.95,10.92,10.94,365400.0,9.0118,9.0283,9.0035,9.02,365400.0
2012-06-15 13:00:00,10.95,10.98,10.94,10.95,442700.0,9.0283,9.053,9.02,9.0283,442700.0
2012-06-15 13:30:00,10.95,10.97,10.94,10.96,438500.0,9.0283,9.0447,9.02,9.0365,438500.0
2012-06-15 14:00:00,10.96,11.0,10.95,10.97,484100.0,9.0365,9.0695,9.0283,9.0447,484100.0
2012-06-15 14:30:00,10.98,11.0,10.98,10.98,500400.0,9.053,9.0695,9.053,9.053,500400.0
2012-06-15 15:00:00,10.98,11.0,10.98,11.0,665500.0,9.053,9.0695,9.053,9.0695,665500.0
2012-06-15 15:30:00,11.0,11.02,10.96,10.99,4190800.0,9.0695,9.086,9.0365,9.0612,4190800.0
2012-06-18 09:30:00,10.92,11.03,10.91,11.03,1011000.0,9.0035,9.0942,8.9953,9.0942,1011000.0
2012-06-18 10:00:00,11.03,11.04,10.99,11.02,1117800.0,9.0942,9.1025,9.0612,9.086,1117800.0
2012-06-18 10:30:00,11.03,11.03,10.98,11.0,770800.0,9.0942,9.0942,9.053,9.0695,770800.0
2012-06-18 11:00:00,11.0,11.01,10.98,11.0,1143000.0,9.0695,9.0777,9.053,9.0695,1143000.0
2012-06-18 11:30:00,11.0,11.03,10.99,11.03,1012200.0,9.0695,9.0942,9.0612,9.0942,1012200.0
2012-06-18 12:00:00,11.03,11.03,11.0,11.02,279700.0,9.0942,9.0942,9.0695,9.086,279700.0
2012-06-18 12:30:00,11.02,11.04,11.0,11.03,374200.0,9.086,9.1025,9.0695,9.0942,374200.0
2012-06-18 13:00:00,11.03,11.05,10.99,11.04,873600.0,9.0942,9.1107,9.0612,9.1025,873600.0
2012-06-18 13:30:00,11.05,11.06,11.02,11.04,664400.0,9.1107,9.119,9.086,9.1025,664400.0
2012-06-18 14:00:00,11.04,11.05,11.01,11.02,679000.0,9.1025,9.1107,9.0777,9.086,679000.0
2012-06-18 14:30:00,11.03,11.03,10.97,10.97,628600.0,9.0942,9.0942,9.0447,9.0447,628600.0
2012-06-18 15:00:00,10.97,11.01,10.97,11.0,1201600.0,9.0447,9.0777,9.0447,9.0695,1201600.0
2012-06-18 15:30:00,11.0,11.02,10.98,10.99,1177100.0,9.0695,9.086,9.053,9.0612,1177100.0
2012-06-19 09:30:00,11.06,11.1,11.0,11.09,667200.0,9.119,9.1519,9.0695,9.1437,667200.0
2012-06-19 10:00:00,11.1,11.18,11.08,11.15,882100.0,9.1519,9.2179,9.1354,9.1932,882100.0
2012-06-19 10:30:00,11.14,11.17,11.13,11.17,533800.0,9.1849,9.2096,9.1767,9.2096,533800.0
2012-06-19 11:00:00,11.17,11.18,11.13,11.14,504300.0,9.2096,9.2179,9.1767,9.1849,504300.0
2012-06-19 11:30:00,11.14,11.18,11.13,11.18,326800.0,9.1849,9.2179,9.1767,9.2179,326800.0
2012-06-19 12:00:00,11.18,11.18,11.15,11.16,586900.0,9.2179,9.2179,9.1932,9.2014,586900.0
2012-06-19 12:30:00,11.15,11.18,11.14,11.18,847900.0,9.1932,9.2179,9.1849,9.2179,847900.0
2012-06-19 13:00:00,11.18,11.21,11.16,11.21,518800.0,9.2179,9.2426,9.2014,9.2426,518800.0
2012-06-19 13:30:00,11.21,11.25,11.2,11.24,731800.0,9.2426,9.2756,9.2344,9.2674,731800.0
2012-06-19 14:00:00,11.24,11.24,11.18,11.19,879400.0,9.2674,9.2674,9.2179,9.2261,879400.0
2012-06-19 14:30:00,11.19,11.19,11.14,11.18,769700.0,9.2261,9.2261,9.1849,9.2179,769700.0
2012-06-19 15:00:00,11.18,11.18,11.15,11.17,587100.0,9.2179,9.2179,9.1932,9.2096,587100.0
2012-06-19 15:30:00,11.17,11.2,11.16,11.18,2316600.0,9.2096,9.2344,9.2014,9.2179,2316600.0
2012-06-20 09:30:00,11.42,11.56,11.38,11.54,3103600.0,9.4158,9.5312,9.3828,9.5147,3103600.0
2012-06-20 10:00:00,11.54,11.58,11.5,11.55,1514400.0,9.5147,9.5477,9.4817,9.523,1514400.0
2012-06-20 10:30:00,11.55,11.56,11.46,11.46,1030000.0,9.523,9.5312,9.4488,9.4488,1030000.0
2012-06-20 11:00:00,11.46,11.52,11.46,11.52,1083000.0,9.4488,9.4982,9.4488,9.4982,1083000.0
2012-06-20 11:30:00,11.51,11.54,11.51,11.54,375100.0,9.49,9.5147,9.49,9.5147,375100.0
2012-06-20 12:00:00,11.54,11.54,11.44,11.45,2054000.0,9.5147,9.5147,9.4323,9.4405,2054000.0
2012-06-20 12:30:00,11.46,11.5,11.38,11.5,1698500.0,9.4488,9.4817,9.3828,9.4817,1698500.0
2012-06-20 13:00:00,11.5,11.59,11.49,11.56,1769900.0,9.4817,9.5559,9.4735,9.5312,1769900.0
2012-06-20 13:30:00,11.56,11.57,11.49,11.52,646400.0,9.5312,9.5394,9.4735,9.4982,646400.0
2012-06-20 14:00:00,11.52,11.54,11.47,11.48,1011400.0,9.4982,9.5147,9.457,9.4652,1011400.0
2012-06-20 14:30:00,11.48,11.51,11.44,11.47,926500.0,9.4652,9.49,9.4323,9.457,926500.0
2012-06-20 15:00:00,11.48,11.56,11.46,11.54,4059600.0,9.4652,9.5312,9.4488,9.5147,4059600.0
2012-06-20 15:30:00,11.54,11.57,11.51,11.56,2793700.0,9.5147,9.5394,9.49,9.5312,2793700.0
2012-06-21 09:30:00,11.52,11.7,11.44,11.52,1605700.0,9.4982,9.6466,9.4323,9.4982,1605700.0
2012-06-21 10:00:00,11.51,11.55,11.47,11.5,1604000.0,9.49,9.523,9.457,9.4817,1604000.0
2012-06-21 10:30:00,11.5,11.51,11.46,11.5,885300.0,9.4817,9.49,9.4488,9.4817,885300.0
2012-06-21 11:00:00,11.49,11.49,11.35,11.36,1237700.0,9.4735,9.4735,9.3581,9.3663,1237700.0
2012-06-21 11:30:00,11.35,11.41,11.34,11.38,967200.0,9.3581,9.4075,9.3498,9.3828,967200.0
2012-06-21 12:00:00,11.38,11.39,11.29,11.29,697300.0,9.3828,9.391,9.3086,9.3086,697300.0
2012-06-21 12:30:00,11.29,11.34,11.29,11.34,888800.0,9.3086,9.3498,9.3086,9.3498,888800.0
2012-06-21 13:00:00,11.34,11.38,11.3,11.31,891900.0,9.3498,9.3828,9.3168,9.3251,891900.0
2012-06-21 13:30:00,11.3,11.32,11.25,11.27,584300.0,9.3168,9.3333,9.2756,9.2921,584300.0
2012-06-21 14:00:00,11.27,11.27,11.21,11.25,1417900.0,9.2921,9.2921,9.2426,9.2756,1417900.0
2012-06-21 14:30:00,11.26,11.3,11.23,11.28,1159200.0,9.2839,9.3168,9.2591,9.3003,1159200.0
2012-06-21 15:00:00,11.27,11.27,11.13,11.23,1791800.0,9.2921,9.2921,9.1767,9.2591,1791800.0
2012-06-21 15:30:00,11.22,11.23,11.15,11.17,2973800.0,9.2509,9.2591,9.1932,9.2096,2973800.0
2012-06-22 09:30:00,11.25,11.3,11.2,11.3,798200.0,9.2756,9.3168,9.2344,9.3168,798200.0
2012-06-22 10:00:00,11.3,11.32,11.19,11.2,1251100.0,9.3168,9.3333,9.2261,9.2344,1251100.0
2012-06-22 10:30:00,11.19,11.24,11.18,11.2,387600.0,9.2261,9.2674,9.2179,9.2344,387600.0
2012-06-22 11:00:00,11.2,11.2,11.14,11.16,974100.0,9.2344,9.2344,9.1849,9.2014,974100.0
2012-06-22 11:30:00,11.16,11.2,11.16,11.19,452000.0,9.2014,9.2344,9.2014,9.2261,452000.0
2012-06-22 12:00:00,11.2,11.21,11.16,11.18,551700.0,9.2344,9.2426,9.2014,9.2179,551700.0
2012-06-22 12:30:00,11.19,11.19,11.16,11.17,463000.0,9.2261,9.2261,9.2014,9.2096,463000.0
2012-06-22 13:00:00,11.18,11.18,11.16,11.16,283200.0,9.2179,9.2179,9.2014,9.2014,283200.0
2012-06-22 13:30:00,11.16,11.17,11.15,11.15,253200.0,9.2014,9.2096,9.1932,9.1932,253200.0
2012-06-22 14:00:00,11.16,11.19,11.15,11.18,404800.0,9.2014,9.2261,9.1932,9.2179,404800.0
2012-06-22 14:30:00,11.19,11.27,11.17,11.25,1303100.0,9.2261,9.2921,9.2096,9.2756,1303100.0
2012-06-22 15:00:00,11.26,11.27,11.24,11.25,421000.0,9.2839,9.2921,9.2674,9.2756,421000.0
2012-06-22 15:30:00,11.25,11.31,11.21,11.24,3834100.0,9.2756,9.3251,9.2426,9.2674,3834100.0
2012-06-25 09:30:00,11.13,11.13,11.01,11.07,1234400.0,9.1767,9.1767,9.0777,9.1272,1234400.0
2012-06-25 10:00:00,11.07,11.1,10.98,11.01,1660400.0,9.1272,9.1519,9.053,9.0777,1660400.0
2012-06-25 10:30:00,11.01,11.04,10.99,11.03,675100.0,9.0777,9.1025,9.0612,9.0942,675100.0
2012-06-25 11:00:00,11.03,11.03,10.99,11.0,676700.0,9.0942,9.0942,9.0612,9.0695,676700.0
2012-06-25 11:30:00,10.99,11.0,10.98,10.99,1043800.0,9.0612,9.0695,9.053,9.0612,1043800.0
2012-06-25 12:00:00,10.99,11.0,10.98,11.0,381100.0,9.0612,9.0695,9.053,9.0695,381100.0
2012-06-25 12:30:00,10.99,11.0,10.97,10.98,523200.0,9.0612,9.0695,9.0447,9.053,523200.0
2012-06-25 13:00:00,10.97,10.98,10.92,10.97,1276900.0,9.0447,9.053,9.0035,9.0447,1276900.0
2012-06-25 13:30:00,10.96,10.99,10.96,10.98,474400.0,9.0365,9.0612,9.0365,9.053,474400.0
2012-06-25 14:00:00,10.97,10.98,10.93,10.94,546100.0,9.0447,9.053,9.0118,9.02,546100.0
2012-06-25 14:30:00,10.93,10.94,10.9,10.92,584300.0,9.0118,9.02,8.987,9.0035,584300.0
2012-06-25 15:00:00,10.93,11.0,10.92,10.96,1083200.0,9.0118,9.0695,9.0035,9.0365,1083200.0
2012-06-25 15:30:00,10.96,10.99,10.91,10.92,2227100.0,9.0365,9.0612,8.9953,9.0035,2227100.0
2012-06-26 09:30:00,10.94,11.05,10.93,10.98,1380400.0,9.02,9.1107,9.0118,9.053,1380400.0
2012-06-26 10:00:00,10.98,11.03,10.92,10.93,1055200.0,9.053,9.0942,9.0035,9.0118,1055200.0
2012-06-26 10:30:00,10.94,10.98,10.93,10.98,873500.0,9.02,9.053,9.0118,9.053,873500.0
2012-06-26 11:00:00,10.97,11.02,10.91,10.99,1241700.0,9.0447,9.086,8.9953,9.0612,1241700.0
2012-06-26 11:30:00,10.99,11.05,10.99,11.03,949100.0,9.0612,9.1107,9.0612,9.0942,949100.0
2012-06-26 12:00:00,11.03,11.04,11.0,11.02,385500.0,9.0942,9.1025,9.0695,9.086,385500.0
2012-06-26 12:30:00,11.01,11.05,11.01,11.04,337700.0,9.0777,9.1107,9.0777,9.1025,337700.0
2012-06-26 13:00:00,11.05,11.05,11.02,11.02,324500.0,9.1107,9.1107,9.086,9.086,324500.0
2012-06-26 13:30:00,11.02,11.03,10.99,11.0,495200.0,9.086,9.0942,9.0612,9.0695,495200.0
2012-06-26 14:00:00,11.0,11.06,10.99,11.04,1538700.0,9.0695,9.119,9.0612,9.1025,1538700.0
2012-06-26 14:30:00,11.04,11.05,10.99,11.02,677100.0,9.1025,9.1107,9.0612,9.086,677100.0
2012-06-26 15:00:00,11.02,11.04,10.99,11.01,580500.0,9.086,9.1025,9.0612,9.0777,580500.0
2012-06-26 15:30:00,11.02,11.03,10.98,10.98,1331800.0,9.086,9.0942,9.053,9.053,1331800.0
2012-06-27 09:30:00,11.04,11.12,10.99,11.07,643900.0,9.1025,9.1684,9.0612,9.1272,643900.0
2012-06-27 10:00:00,11.08,11.16,11.06,11.12,514100.0,9.1354,9.2014,9.119,9.1684,514100.0
2012-06-27 10:30:00,11.12,11.16,11.11,11.16,700400.0,9.1684,9.2014,9.1602,9.2014,700400.0
2012-06-27 11:00:00,11.16,11.19,11.12,11.14,432500.0,9.2014,9.2261,9.1684,9.1849,432500.0
2012-06-27 11:30:00,11.14,11.18,11.14,11.16,347000.0,9.1849,9.2179,9.1849,9.2014,347000.0
2012-06-27 12:00:00,11.16,11.18,11.15,11.18,377100.0,9.2014,9.2179,9.1932,9.2179,377100.0
2012-06-27 12:30:00,11.18,11.18,11.15,11.15,668900.0,9.2179,9.2179,9.1932,9.1932,668900.0
2012-06-27 13:00:00,11.16,11.2,11.14,11.17,711800.0,9.2014,9.2344,9.1849,9.2096,711800.0
2012-06-27 13:30:00,11.16,11.17,11.12,11.15,594900.0,9.2014,9.2096,9.1684,9.1932,594900.0
2012-06-27 14:00:00,11.15,11.15,11.09,11.12,271300.0,9.1932,9.1932,9.1437,9.1684,271300.0
2012-06-27 14:30:00,11.12,11.14,11.09,11.11,532100.0,9.1684,9.1849,9.1437,9.1602,532100.0
2012-06-27 15:00:00,11.11,11.16,11.1,11.14,511300.0,9.1602,9.2014,9.1519,9.1849,511300.0
2012-06-27 15:30:00,11.14,11.18,11.12,11.13,1340500.0,9.1849,9.2179,9.1684,9.1767,1340500.0
2012-06-28 09:30:00,11.05,11.08,10.94,11.08,883900.0,9.1107,9.1354,9.02,9.1354,883900.0
2012-06-28 10:00:00,11.08,11.08,11.01,11.01,716200.0,9.1354,9.1354,9.0777,9.0777,716200.0
2012-06-28 10:30:00,11.01,11.02,10.97,11.0,1123800.0,9.0777,9.086,9.0447,9.0695,1123800.0
2012-06-28 11:00:00,10.99,11.01,10.99,11.0,600700.0,9.0612,9.0777,9.0612,9.0695,600700.0
2012-06-28 11:30:00,10.99,11.01,10.98,11.0,469400.0,9.0612,9.0777,9.053,9.0695,469400.0
2012-06-28 12:00:00,11.0,11.01,10.98,11.0,547100.0,9.0695,9.0777,9.053,9.0695,547100.0
2012-06-28 12:30:00,10.99,11.0,10.97,10.99,296200.0,9.0612,9.0695,9.0447,9.0612,296200.0
2012-06-28 13:00:00,10.98,11.0,10.95,10.98,808300.0,9.053,9.0695,9.0283,9.053,808300.0
2012-06-28 13:30:00,10.97,10.98,10.94,10.96,406800.0,9.0447,9.053,9.02,9.0365,406800.0
2012-06-28 14:00:00,10.97,10.98,10.93,10.94,347600.0,9.0447,9.053,9.0118,9.02,347600.0
2012-06-28 14:30:00,10.95,10.97,10.92,10.97,502500.0,9.0283,9.0447,9.0035,9.0447,502500.0
2012-06-28 15:00:00,10.97,11.01,10.96,11.0,644800.0,9.0447,9.0777,9.0365,9.0695,644800.0
2012-06-28 15:30:00,11.0,11.11,10.99,11.08,2356700.0,9.0695,9.1602,9.0612,9.1354,2356700.0
2012-06-29 09:30:00,11.29,11.39,11.26,11.36,1072000.0,9.3086,9.391,9.2839,9.3663,1072000.0
2012-06-29 10:00:00,11.37,11.4,11.36,11.36,648700.0,9.3745,9.3993,9.3663,9.3663,648700.0
2012-06-29 10:30:00,11.36,11.41,11.36,11.4,579400.0,9.3663,9.4075,9.3663,9.3993,579400.0
2012-06-29 11:00:00,11.41,11.43,11.39,11.4,582700.0,9.4075,9.424,9.391,9.3993,582700.0
2012-06-29 11:30:00,11.41,11.41,11.38,11.39,468900.0,9.4075,9.4075,9.3828,9.391,468900.0
2012-06-29 12:00:00,11.4,11.4,11.36,11.38,585200.0,9.3993,9.3993,9.3663,9.3828,585200.0
2012-06-29 12:30:00,11.38,11.42,11.37,11.41,362400.0,9.3828,9.4158,9.3745,9.4075,362400.0
2012-06-29 13:00:00,11.41,11.43,11.4,11.42,229300.0,9.4075,9.424,9.3993,9.4158,229300.0
2012-06-29 13:30:00,11.43,11.43,11.41,11.42,138700.0,9.424,9.424,9.4075,9.4158,138700.0
2012-06-29 14:00:00,11.41,11.44,11.41,11.44,396000.0,9.4075,9.4323,9.4075,9.4323,396000.0
2012-06-29 14:30:00,11.44,11.44,11.4,11.41,461000.0,9.4323,9.4323,9.3993,9.4075,461000.0
2012-06-29 15:00:00,11.41,11.42,11.38,11.39,800000.0,9.4075,9.4158,9.3828,9.391,800000.0
2012-06-29 15:30:00,11.39,11.47,11.36,11.46,2538500.0,9.391,9.457,9.3663,9.4488,2538500.0
2012-07-02 09:30:00,11.44,11.45,11.3,11.3,1330400.0,9.4323,9.4405,9.3168,9.3168,1330400.0
2012-07-02 10:00:00,11.3,11.37,11.26,11.34,933800.0,9.3168,9.3745,9.2839,9.3498,933800.0
2012-07-02 10:30:00,11.34,11.36,11.26,11.33,550500.0,9.3498,9.3663,9.2839,9.3416,550500.0
2012-07-02 11:00:00,11.33,11.34,11.28,11.3,534100.0,9.3416,9.3498,9.3003,9.3168,534100.0
2012-07-02 11:30:00,11.29,11.34,11.29,11.32,385700.0,9.3086,9.3498,9.3086,9.3333,385700.0
2012-07-02 12:00:00,11.33,11.33,11.3,11.3,470700.0,9.3416,9.3416,9.3168,9.3168,470700.0
2012-07-02 12:30:00,11.3,11.32,11.3,11.3,598600.0,9.3168,9.3333,9.3168,9.3168,598600.0
2012-07-02 13:00:00,11.3,11.31,11.27,11.28,372200.0,9.3168,9.3251,9.2921,9.3003,372200.0
2012-07-02 13:30:00,11.28,11.28,11.23,11.23,291600.0,9.3003,9.3003,9.2591,9.2591,291600.0
2012-07-02 14:00:00,11.24,11.28,11.21,11.28,457000.0,9.2674,9.3003,9.2426,9.3003,457000.0
2012-07-02 14:30:00,11.28,11.28,11.27,11.28,280000.0,9.3003,9.3003,9.2921,9.3003,280000.0
2012-07-02 15:00:00,11.28,11.29,11.25,11.25,644100.0,9.3003,9.3086,9.2756,9.2756,644100.0
2012-07-02 15:30:00,11.26,11.3,11.25,11.3,1358400.0,9.2839,9.3168,9.2756,9.3168,1358400.0
2012-07-03 09:30:00,11.25,11.34,11.23,11.31,586800.0,9.2756,9.3498,9.2591,9.3251,586800.0
2012-07-03 10:00:00,11.31,11.39,11.31,11.37,482000.0,9.3251,9.391,9.3251,9.3745,482000.0
2012-07-03 10:30:00,11.38,11.43,11.37,11.38,363200.0,9.3828,9.424,9.3745,9.3828,363200.0
2012-07-03 11:00:00,11.39,11.42,11.35,11.39,671600.0,9.391,9.4158,9.3581,9.391,671600.0
2012-07-03 11:30:00,11.39,11.4,11.37,11.4,455300.0,9.391,9.3993,9.3745,9.3993,455300.0
2012-07-03 12:00:00,11.4,11.44,11.4,11.44,646700.0,9.3993,9.4323,9.3993,9.4323,646700.0
2012-07-03 12:30:00,11.44,11.47,11.4,11.46,918500.0,9.4323,9.457,9.3993,9.4488,918500.0
2012-07-05 09:30:00,11.41,11.49,11.25,11.32,1293600.0,9.4075,9.4735,9.2756,9.3333,1293600.0
2012-07-05 10:00:00,11.32,11.34,11.28,11.33,873000.0,9.3333,9.3498,9.3003,9.3416,873000.0
2012-07-05 10:30:00,11.33,11.4,11.33,11.39,1102500.0,9.3416,9.3993,9.3416,9.391,1102500.0
2012-07-05 11:00:00,11.39,11.41,11.38,11.39,605900.0,9.391,9.4075,9.3828,9.391,605900.0
2012-07-05 11:30:00,11.38,11.39,11.35,11.37,811300.0,9.3828,9.391,9.3581,9.3745,811300.0
2012-07-05 12:00:00,11.37,11.39,11.35,11.35,426500.0,9.3745,9.391,9.3581,9.3581,426500.0
2012-07-05 12:30:00,11.35,11.36,11.34,11.34,407400.0,9.3581,9.3663,9.3498,9.3498,407400.0
2012-07-05 13:00:00,11.35,11.37,11.34,11.37,429200.0,9.3581,9.3745,9.3498,9.3745,429200.0
2012-07-05 13:30:00,11.37,11.38,11.34,11.35,1392700.0,9.3745,9.3828,9.3498,9.3581,1392700.0
2012-07-05 14:00:00,11.35,11.36,11.33,11.34,804800.0,9.3581,9.3663,9.3416,9.3498,804800.0
2012-07-05 14:30:00,11.34,11.35,11.32,11.33,409000.0,9.3498,9.3581,9.3333,9.3416,409000.0
2012-07-05 15:00:00,11.34,11.35,11.3,11.32,672100.0,9.3498,9.3581,9.3168,9.3333,672100.0
2012-07-05 15:30:00,11.32,11.36,11.31,11.32,2048600.0,9.3333,9.3663,9.3251,9.3333,2048600.0
2012-07-06 09:30:00,11.24,11.26,11.07,11.12,1101300.0,9.2674,9.2839,9.1272,9.1684,1101300.0
2012-07-06 10:00:00,11.13,11.13,11.04,11.05,1096000.0,9.1767,9.1767,9.1025,9.1107,1096000.0
2012-07-06 10:30:00,11.05,11.05,11.01,11.04,739100.0,9.1107,9.1107,9.0777,9.1025,739100.0
2012-07-06 11:00:00,11.03,11.05,11.01,11.03,788400.0,9.0942,9.1107,9.0777,9.0942,788400.0
2012-07-06 11:30:00,11.03,11.03,10.98,11.0,765300.0,9.0942,9.0942,9.053,9.0695,765300.0
2012-07-06 12:00:00,10.99,11.01,10.98,10.99,1249200.0,9.0612,9.0777,9.053,9.0612,1249200.0
2012-07-06 12:30:00,10.99,11.02,10.98,11.01,542000.0,9.0612,9.086,9.053,9.0777,542000.0
2012-07-06 13:00:00,11.01,11.01,10.99,11.0,676700.0,9.0777,9.0777,9.0612,9.0695,676700.0
2012-07-06 13:30:00,11.0,11.0,10.99,10.99,366300.0,9.0695,9.0695,9.0612,9.0612,366300.0
2012-07-06 14:00:00,11.0,11.0,10.96,10.96,1048100.0,9.0695,9.0695,9.0365,9.0365,1048100.0
2012-07-06 14:30:00,10.96,11.01,10.96,10.99,618100.0,9.0365,9.0777,9.0365,9.0612,618100.0
2012-07-06 15:00:00,10.99,11.04,10.98,11.04,658700.0,9.0612,9.1025,9.053,9.1025,658700.0
2012-07-06 15:30:00,11.04,11.06,11.01,11.03,2302100.0,9.1025,9.119,9.0777,9.0942,2302100.0
2012-07-09 09:30:00,11.04,11.11,10.96,10.98,1007900.0,9.1025,9.1602,9.0365,9.053,1007900.0
2012-07-09 10:00:00,10.98,11.02,10.96,10.97,758500.0,9.053,9.086,9.0365,9.0447,758500.0
2012-07-09 10:30:00,10.97,10.99,10.93,10.96,599700.0,9.0447,9.0612,9.0118,9.0365,599700.0
2012-07-09 11:00:00,10.96,11.01,10.96,10.99,506000.0,9.0365,9.0777,9.0365,9.0612,506000.0
2012-07-09 11:30:00,11.0,11.0,10.96,10.98,796300.0,9.0695,9.0695,9.0365,9.053,796300.0
2012-07-09 12:00:00,10.97,11.0,10.96,10.98,398000.0,9.0447,9.0695,9.0365,9.053,398000.0
2012-07-09 12:30:00,10.99,11.0,10.97,10.98,301200.0,9.0612,9.0695,9.0447,9.053,301200.0
2012-07-09 13:00:00,10.99,11.01,10.97,11.01,378300.0,9.0612,9.0777,9.0447,9.0777,378300.0
2012-07-09 13:30:00,11.01,11.03,11.0,11.03,252500.0,9.0777,9.0942,9.0695,9.0942,252500.0
2012-07-09 14:00:00,11.03,11.03,10.99,11.0,369700.0,9.0942,9.0942,9.0612,9.0695,369700.0
2012-07-09 14:30:00,11.0,11.0,10.97,11.0,477000.0,9.0695,9.0695,9.0447,9.0695,477000.0
2012-07-09 15:00:00,10.99,11.02,10.98,11.01,519400.0,9.0612,9.086,9.053,9.0777,519400.0
2012-07-09 15:30:00,11.02,11.04,10.99,11.01,2192900.0,9.086,9.1025,9.0612,9.0777,2192900.0
2012-07-10 09:30:00,10.48,10.93,10.4,10.86,5354700.0,8.6407,9.0118,8.5748,8.9541,5354700.0
2012-07-10 10:00:00,10.85,10.9,10.8,10.84,3263300.0,8.9458,8.987,8.9046,8.9376,3263300.0
2012-07-10 10:30:00,10.84,10.87,10.74,10.79,2447000.0,8.9376,8.9623,8.8551,8.8963,2447000.0
2012-07-10 11:00:00,10.79,10.87,10.76,10.84,1713900.0,8.8963,8.9623,8.8716,8.9376,1713900.0
2012-07-10 11:30:00,10.84,10.86,10.81,10.85,728800.0,8.9376,8.9541,8.9128,8.9458,728800.0
2012-07-10 12:00:00,10.84,10.9,10.82,10.83,1079400.0,8.9376,8.987,8.9211,8.9293,1079400.0
2012-07-10 12:30:00,10.82,10.86,10.81,10.81,424400.0,8.9211,8.9541,8.9128,8.9128,424400.0
2012-07-10 13:00:00,10.82,10.82,10.72,10.72,780400.0,8.9211,8.9211,8.8386,8.8386,780400.0
2012-07-10 13:30:00,10.73,10.76,10.68,10.69,1794100.0,8.8469,8.8716,8.8056,8.8139,1794100.0
2012-07-10 14:00:00,10.7,10.75,10.7,10.73,541800.0,8.8221,8.8634,8.8221,8.8469,541800.0
2012-07-10 14:30:00,10.72,10.74,10.67,10.7,735400.0,8.8386,8.8551,8.7974,8.8221,735400.0
2012-07-10 15:00:00,10.69,10.75,10.67,10.67,873100.0,8.8139,8.8634,8.7974,8.7974,873100.0
2012-07-10 15:30:00,10.68,10.73,10.67,10.71,1641700.0,8.8056,8.8469,8.7974,8.8304,1641700.0
2012-07-11 09:30:00,10.65,10.67,10.56,10.61,1389500.0,8.7809,8.7974,8.7067,8.7479,1389500.0
2012-07-11 10:00:00,10.61,10.7,10.61,10.62,1190700.0,8.7479,8.8221,8.7479,8.7562,1190700.0
2012-07-11 10:30:00,10.63,10.63,10.55,10.57,599300.0,8.7644,8.7644,8.6985,8.7149,599300.0
2012-07-11 11:00:00,10.56,10.58,10.55,10.57,511400.0,8.7067,8.7232,8.6985,8.7149,511400.0
2012-07-11 11:30:00,10.57,10.63,10.57,10.62,807500.0,8.7149,8.7644,8.7149,8.7562,807500.0
2012-07-11 12:00:00,10.63,10.64,10.59,10.6,377800.0,8.7644,8.7727,8.7314,8.7397,377800.0
2012-07-11 12:30:00,10.6,10.61,10.59,10.6,152500.0,8.7397,8.7479,8.7314,8.7397,152500.0
2012-07-11 13:00:00,10.6,10.6,10.53,10.54,520600.0,8.7397,8.7397,8.682,8.6902,520600.0
2012-07-11 13:30:00,10.54,10.59,10.53,10.58,529100.0,8.6902,8.7314,8.682,8.7232,529100.0
2012-07-11 14:00:00,10.58,10.6,10.52,10.55,959100.0,8.7232,8.7397,8.6737,8.6985,959100.0
2012-07-11 14:30:00,10.56,10.56,10.53,10.54,448700.0,8.7067,8.7067,8.682,8.6902,448700.0
2012-07-11 15:00:00,10.53,10.55,10.51,10.53,659000.0,8.682,8.6985,8.6655,8.682,659000.0
2012-07-11 15:30:00,10.53,10.61,10.52,10.56,1654300.0,8.682,8.7479,8.6737,8.7067,1654300.0
2012-07-12 09:30:00,10.47,10.51,10.37,10.37,1249800.0,8.6325,8.6655,8.55,8.55,1249800.0
2012-07-12 10:00:00,10.37,10.4,10.34,10.35,1770600.0,8.55,8.5748,8.5253,8.5336,1770600.0
2012-07-12 10:30:00,10.36,10.36,10.3,10.31,745100.0,8.5418,8.5418,8.4923,8.5006,745100.0
2012-07-12 11:00:00,10.32,10.37,10.31,10.36,771700.0,8.5088,8.55,8.5006,8.5418,771700.0
2012-07-12 11:30:00,10.36,10.37,10.31,10.34,586900.0,8.5418,8.55,8.5006,8.5253,586900.0
2012-07-12 12:00:00,10.35,10.35,10.3,10.3,655500.0,8.5336,8.5336,8.4923,8.4923,655500.0
2012-07-12 12:30:00,10.3,10.31,10.29,10.3,849400.0,8.4923,8.5006,8.4841,8.4923,849400.0
2012-07-12 13:00:00,10.31,10.38,10.29,10.34,657200.0,8.5006,8.5583,8.4841,8.5253,657200.0
2012-07-12 13:30:00,10.34,10.38,10.33,10.34,721700.0,8.5253,8.5583,8.5171,8.5253,721700.0
2012-07-12 14:00:00,10.34,10.37,10.32,10.36,1151700.0,8.5253,8.55,8.5088,8.5418,1151700.0
2012-07-12 14:30:00,10.36,10.4,10.36,10.37,766000.0,8.5418,8.5748,8.5418,8.55,766000.0
2012-07-12 15:00:00,10.38,10.39,10.35,10.37,1120000.0,8.5583,8.5665,8.5336,8.55,1120000.0
2012-07-12 15:30:00,10.37,10.4,10.34,10.37,2298700.0,8.55,8.5748,8.5253,8.55,2298700.0
2012-07-13 09:30:00,10.37,10.5,10.35,10.44,920900.0,8.55,8.6572,8.5336,8.6078,920900.0
2012-07-13 10:00:00,10.44,10.49,10.41,10.46,356700.0,8.6078,8.649,8.583,8.6243,356700.0
2012-07-13 10:30:00,10.46,10.48,10.45,10.46,618100.0,8.6243,8.6407,8.616,8.6243,618100.0
2012-07-13 11:00:00,10.46,10.47,10.39,10.39,548900.0,8.6243,8.6325,8.5665,8.5665,548900.0
2012-07-13 11:30:00,10.4,10.44,10.39,10.43,414200.0,8.5748,8.6078,8.5665,8.5995,414200.0
2012-07-13 12:00:00,10.42,10.44,10.42,10.43,253400.0,8.5913,8.6078,8.5913,8.5995,253400.0
2012-07-13 12:30:00,10.42,10.43,10.39,10.42,450200.0,8.5913,8.5995,8.5665,8.5913,450200.0
2012-07-13 13:00:00,10.42,10.42,10.38,10.42,879300.0,8.5913,8.5913,8.5583,8.5913,879300.0
2012-07-13 13:30:00,10.41,10.43,10.41,10.43,240100.0,8.583,8.5995,8.583,8.5995,240100.0
2012-07-13 14:00:00,10.43,10.45,10.42,10.44,277500.0,8.5995,8.616,8.5913,8.6078,277500.0
2012-07-13 14:30:00,10.44,10.46,10.43,10.46,391400.0,8.6078,8.6243,8.5995,8.6243,391400.0
2012-07-13 15:00:00,10.46,10.51,10.45,10.49,1085200.0,8.6243,8.6655,8.616,8.649,1085200.0
2012-07-13 15:30:00,10.49,10.52,10.46,10.48,2670100.0,8.649,8.6737,8.6243,8.6407,2670100.0
2012-07-16 09:30:00,10.46,10.48,10.32,10.33,975800.0,8.6243,8.6407,8.5088,8.5171,975800.0
2012-07-16 10:00:00,10.33,10.4,10.31,10.39,604900.0,8.5171,8.5748,8.5006,8.5665,604900.0
2012-07-16 10:30:00,10.4,10.43,10.39,10.4,331000.0,8.5748,8.5995,8.5665,8.5748,331000.0
2012-07-16 11:00:00,10.4,10.45,10.38,10.43,430000.0,8.5748,8.616,8.5583,8.5995,430000.0
2012-07-16 11:30:00,10.43,10.43,10.37,10.37,189600.0,8.5995,8.5995,8.55,8.55,189600.0
2012-07-16 12:00:00,10.38,10.39,10.35,10.35,407300.0,8.5583,8.5665,8.5336,8.5336,407300.0
2012-07-16 12:30:00,10.35,10.37,10.32,10.34,434400.0,8.5336,8.55,8.5088,8.5253,434400.0
2012-07-16 13:00:00,10.34,10.37,10.33,10.37,246000.0,8.5253,8.55,8.5171,8.55,246000.0
2012-07-16 13:30:00,10.37,10.42,10.36,10.39,328300.0,8.55,8.5913,8.5418,8.5665,328300.0
2012-07-16 14:00:00,10.4,10.43,10.39,10.43,259300.0,8.5748,8.5995,8.5665,8.5995,259300.0
2012-07-16 14:30:00,10.43,10.43,10.36,10.38,300800.0,8.5995,8.5995,8.5418,8.5583,300800.0
2012-07-16 15:00:00,10.37,10.4,10.36,10.38,465100.0,8.55,8.5748,8.5418,8.5583,465100.0
2012-07-16 15:30:00,10.38,10.39,10.34,10.38,1767700.0,8.5583,8.5665,8.5253,8.5583,1767700.0
2012-07-17 09:30:00,10.42,10.44,10.28,10.32,834600.0,8.5913,8.6078,8.4758,8.5088,834600.0
2012-07-17 10:00:00,10.32,10.36,10.3,10.33,1758200.0,8.5088,8.5418,8.4923,8.5171,1758200.0
2012-07-17 10:30:00,10.32,10.33,10.25,10.28,958200.0,8.5088,8.5171,8.4511,8.4758,958200.0
2012-07-17 11:00:00,10.28,10.28,10.25,10.25,469300.0,8.4758,8.4758,8.4511,8.4511,469300.0
2012-07-17 11:30:00,10.25,10.33,10.25,10.33,633400.0,8.4511,8.5171,8.4511,8.5171,633400.0
2012-07-17 12:00:00,10.32,10.37,10.32,10.35,691300.0,8.5088,8.55,8.5088,8.5336,691300.0
2012-07-17 12:30:00,10.35,10.38,10.31,10.31,598400.0,8.5336,8.5583,8.5006,8.5006,598400.0
2012-07-17 13:00:00,10.31,10.35,10.3,10.35,602300.0,8.5006,8.5336,8.4923,8.5336,602300.0
2012-07-17 13:30:00,10.35,10.38,10.34,10.34,300400.0,8.5336,8.5583,8.5253,8.5253,300400.0
2012-07-17 14:00:00,10.34,10.38,10.34,10.38,487000.0,8.5253,8.5583,8.5253,8.5583,487000.0
2012-07-17 14:30:00,10.37,10.47,10.37,10.45,789700.0,8.55,8.6325,8.55,8.616,789700.0
2012-07-17 15:00:00,10.44,10.45,10.36,10.36,570700.0,8.6078,8.616,8.5418,8.5418,570700.0
2012-07-17 15:30:00,10.36,10.41,10.35,10.38,1404700.0,8.5418,8.583,8.5336,8.5583,1404700.0
2012-07-18 09:30:00,10.34,10.62,10.34,10.58,1309200.0,8.5253,8.7562,8.5253,8.7232,1309200.0
2012-07-18 10:00:00,10.58,10.64,10.55,10.6,632900.0,8.7232,8.7727,8.6985,8.7397,632900.0
2012-07-18 10:30:00,10.6,10.61,10.56,10.57,595900.0,8.7397,8.7479,8.7067,8.7149,595900.0
2012-07-18 11:00:00,10.58,10.58,10.55,10.57,476500.0,8.7232,8.7232,8.6985,8.7149,476500.0
2012-07-18 11:30:00,10.57,10.63,10.56,10.63,647300.0,8.7149,8.7644,8.7067,8.7644,647300.0
2012-07-18 12:00:00,10.63,10.65,10.61,10.63,779300.0,8.7644,8.7809,8.7479,8.7644,779300.0
2012-07-18 12:30:00,10.64,10.66,10.63,10.65,766500.0,8.7727,8.7892,8.7644,8.7809,766500.0
2012-07-18 13:00:00,10.66,10.66,10.63,10.63,354200.0,8.7892,8.7892,8.7644,8.7644,354200.0
2012-07-18 13:30:00,10.63,10.64,10.59,10.61,456600.0,8.7644,8.7727,8.7314,8.7479,456600.0
2012-07-18 14:00:00,10.61,10.67,10.6,10.66,377500.0,8.7479,8.7974,8.7397,8.7892,377500.0
2012-07-18 14:30:00,10.66,10.66,10.61,10.63,710400.0,8.7892,8.7892,8.7479,8.7644,710400.0
2012-07-18 15:00:00,10.63,10.69,10.63,10.67,829900.0,8.7644,8.8139,8.7644,8.7974,829900.0
2012-07-18 15:30:00,10.67,10.69,10.66,10.67,2456500.0,8.7974,8.8139,8.7892,8.7974,2456500.0
2012-07-19 09:30:00,10.69,10.78,10.57,10.78,957800.0,8.8139,8.8881,8.7149,8.8881,957800.0
2012-07-19 10:00:00,10.77,10.78,10.7,10.72,836300.0,8.8798,8.8881,8.8221,8.8386,836300.0
2012-07-19 10:30:00,10.73,10.8,10.72,10.79,638800.0,8.8469,8.9046,8.8386,8.8963,638800.0
2012-07-19 11:00:00,10.79,10.83,10.79,10.79,498700.0,8.8963,8.9293,8.8963,8.8963,498700.0
2012-07-19 11:30:00,10.79,10.84,10.79,10.82,1044500.0,8.8963,8.9376,8.8963,8.9211,1044500.0
2012-07-19 12:00:00,10.82,10.84,10.8,10.8,559500.0,8.9211,8.9376,8.9046,8.9046,559500.0
2012-07-19 12:30:00,10.8,10.81,10.78,10.78,373600.0,8.9046,8.9128,8.8881,8.8881,373600.0
2012-07-19 13:00:00,10.78,10.82,10.77,10.78,717100.0,8.8881,8.9211,8.8798,8.8881,717100.0
2012-07-19 13:30:00,10.78,10.79,10.68,10.69,582100.0,8.8881,8.8963,8.8056,8.8139,582100.0
2012-07-19 14:00:00,10.7,10.74,10.7,10.73,359100.0,8.8221,8.8551,8.8221,8.8469,359100.0
2012-07-19 14:30:00,10.72,10.75,10.72,10.72,675700.0,8.8386,8.8634,8.8386,8.8386,675700.0
2012-07-19 15:00:00,10.73,10.73,10.68,10.68,725000.0,8.8469,8.8469,8.8056,8.8056,725000.0
2012-07-19 15:30:00,10.68,10.72,10.67,10.68,2452300.0,8.8056,8.8386,8.7974,8.8056,2452300.0
2012-07-20 09:30:00,10.66,10.73,10.54,10.61,1711700.0,8.7892,8.8469,8.6902,8.7479,1711700.0
2012-07-20 10:00:00,10.61,10.66,10.58,10.59,1105200.0,8.7479,8.7892,8.7232,8.7314,1105200.0
2012-07-20 10:30:00,10.59,10.59,10.52,10.55,573900.0,8.7314,8.7314,8.6737,8.6985,573900.0
2012-07-20 11:00:00,10.55,10.59,10.52,10.56,1157500.0,8.6985,8.7314,8.6737,8.7067,1157500.0
2012-07-20 11:30:00,10.55,10.56,10.51,10.53,818100.0,8.6985,8.7067,8.6655,8.682,818100.0
2012-07-20 12:00:00,10.53,10.53,10.49,10.5,507000.0,8.682,8.682,8.649,8.6572,507000.0
2012-07-20 12:30:00,10.51,10.52,10.47,10.52,411100.0,8.6655,8.6737,8.6325,8.6737,411100.0
2012-07-20 13:00:00,10.52,10.52,10.46,10.48,357500.0,8.6737,8.6737,8.6243,8.6407,357500.0
2012-07-20 13:30:00,10.48,10.53,10.46,10.52,436000.0,8.6407,8.682,8.6243,8.6737,436000.0
2012-07-20 14:00:00,10.52,10.54,10.5,10.52,608800.0,8.6737,8.6902,8.6572,8.6737,608800.0
2012-07-20 14:30:00,10.53,10.55,10.51,10.51,352900.0,8.682,8.6985,8.6655,8.6655,352900.0
2012-07-20 15:00:00,10.51,10.54,10.51,10.53,575300.0,8.6655,8.6902,8.6655,8.682,575300.0
2012-07-20 15:30:00,10.52,10.53,10.49,10.5,1767100.0,8.6737,8.682,8.649,8.6572,1767100.0
2012-07-23 09:30:00,10.32,10.32,10.21,10.3,1284900.0,8.5088,8.5088,8.4181,8.4923,1284900.0
2012-07-23 10:00:00,10.3,10.34,10.3,10.32,603700.0,8.4923,8.5253,8.4923,8.5088,603700.0
2012-07-23 10:30:00,10.32,10.35,10.31,10.34,612600.0,8.5088,8.5336,8.5006,8.5253,612600.0
2012-07-23 11:00:00,10.34,10.39,10.32,10.39,751800.0,8.5253,8.5665,8.5088,8.5665,751800.0
2012-07-23 11:30:00,10.39,10.43,10.34,10.41,772100.0,8.5665,8.5995,8.5253,8.583,772100.0
2012-07-23 12:00:00,10.42,10.42,10.39,10.41,305000.0,8.5913,8.5913,8.5665,8.583,305000.0
2012-07-23 12:30:00,10.41,10.43,10.39,10.43,726500.0,8.583,8.5995,8.5665,8.5995,726500.0
2012-07-23 13:00:00,10.42,10.46,10.42,10.45,326500.0,8.5913,8.6243,8.5913,8.616,326500.0
2012-07-23 13:30:00,10.45,10.46,10.44,10.44,773000.0,8.616,8.6243,8.6078,8.6078,773000.0
2012-07-23 14:00:00,10.45,10.5,10.43,10.48,730600.0,8.616,8.6572,8.5995,8.6407,730600.0
2012-07-23 14:30:00,10.47,10.48,10.45,10.45,1181300.0,8.6325,8.6407,8.616,8.616,1181300.0
2012-07-23 15:00:00,10.46,10.54,10.45,10.54,640800.0,8.6243,8.6902,8.616,8.6902,640800.0
2012-07-23 15:30:00,10.54,10.55,10.49,10.5,1323400.0,8.6902,8.6985,8.649,8.6572,1323400.0
2012-07-24 09:30:00,10.47,10.5,10.39,10.42,808100.0,8.6325,8.6572,8.5665,8.5913,808100.0
2012-07-24 10:00:00,10.42,10.44,10.32,10.34,687100.0,8.5913,8.6078,8.5088,8.5253,687100.0
2012-07-24 10:30:00,10.34,10.38,10.32,10.35,524800.0,8.5253,8.5583,8.5088,8.5336,524800.0
2012-07-24 11:00:00,10.36,10.39,10.33,10.36,390100.0,8.5418,8.5665,8.5171,8.5418,390100.0
2012-07-24 11:30:00,10.35,10.36,10.32,10.33,644400.0,8.5336,8.5418,8.5088,8.5171,644400.0
2012-07-24 12:00:00,10.34,10.34,10.26,10.3,598100.0,8.5253,8.5253,8.4594,8.4923,598100.0
2012-07-24 12:30:00,10.3,10.37,10.29,10.37,326400.0,8.4923,8.55,8.4841,8.55,326400.0
2012-07-24 13:00:00,10.37,10.37,10.31,10.32,265400.0,8.55,8.55,8.5006,8.5088,265400.0
2012-07-24 13:30:00,10.32,10.34,10.3,10.33,592700.0,8.5088,8.5253,8.4923,8.5171,592700.0
2012-07-24 14:00:00,10.32,10.35,10.29,10.29,684500.0,8.5088,8.5336,8.4841,8.4841,684500.0
2012-07-24 14:30:00,10.29,10.33,10.28,10.28,641700.0,8.4841,8.5171,8.4758,8.4758,641700.0
2012-07-24 15:00:00,10.29,10.35,10.27,10.35,1055700.0,8.4841,8.5336,8.4676,8.5336,1055700.0
2012-07-24 15:30:00,10.35,10.39,10.31,10.38,2055200.0,8.5336,8.5665,8.5006,8.5583,2055200.0
2012-07-25 09:30:00,10.41,10.6,10.38,10.59,1291200.0,8.583,8.7397,8.5583,8.7314,1291200.0
2012-07-25 10:00:00,10.59,10.6,10.51,10.54,1800700.0,8.7314,8.7397,8.6655,8.6902,1800700.0
2012-07-25 10:30:00,10.54,10.58,10.5,10.51,1282900.0,8.6902,8.7232,8.6572,8.6655,1282900.0
2012-07-25 11:00:00,10.51,10.61,10.5,10.59,1049200.0,8.6655,8.7479,8.6572,8.7314,1049200.0
2012-07-25 11:30:00,10.6,10.66,10.59,10.63,1077400.0,8.7397,8.7892,8.7314,8.7644,1077400.0
2012-07-25 12:00:00,10.63,10.64,10.57,10.57,498100.0,8.7644,8.7727,8.7149,8.7149,498100.0
2012-07-25 12:30:00,10.57,10.6,10.56,10.56,460800.0,8.7149,8.7397,8.7067,8.7067,460800.0
2012-07-25 13:00:00,10.56,10.62,10.56,10.62,378100.0,8.7067,8.7562,8.7067,8.7562,378100.0
2012-07-25 13:30:00,10.61,10.65,10.6,10.63,577400.0,8.7479,8.7809,8.7397,8.7644,577400.0
2012-07-25 14:00:00,10.62,10.63,10.59,10.6,496000.0,8.7562,8.7644,8.7314,8.7397,496000.0
2012-07-25 14:30:00,10.6,10.62,10.59,10.59,827000.0,8.7397,8.7562,8.7314,8.7314,827000.0
2012-07-25 15:00:00,10.59,10.6,10.51,10.54,1650400.0,8.7314,8.7397,8.6655,8.6902,1650400.0
2012-07-25 15:30:00,10.54,10.54,10.45,10.48,2109600.0,8.6902,8.6902,8.616,8.6407,2109600.0
2012-07-26 09:30:00,10.7,10.79,10.65,10.68,1351300.0,8.8221,8.8963,8.7809,8.8056,1351300.0
2012-07-26 10:00:00,10.67,10.78,10.65,10.71,1060500.0,8.7974,8.8881,8.7809,8.8304,1060500.0
2012-07-26 10:30:00,10.72,10.74,10.66,10.69,682400.0,8.8386,8.8551,8.7892,8.8139,682400.0
2012-07-26 11:00:00,10.7,10.7,10.6,10.63,780000.0,8.8221,8.8221,8.7397,8.7644,780000.0
2012-07-26 11:30:00,10.63,10.64,10.56,10.58,1289700.0,8.7644,8.7727,8.7067,8.7232,1289700.0
2012-07-26 12:00:00,10.58,10.59,10.54,10.54,480300.0,8.7232,8.7314,8.6902,8.6902,480300.0
2012-07-26 12:30:00,10.54,10.56,10.51,10.55,609900.0,8.6902,8.7067,8.6655,8.6985,609900.0
2012-07-26 13:00:00,10.56,10.59,10.53,10.58,753600.0,8.7067,8.7314,8.682,8.7232,753600.0
2012-07-26 13:30:00,10.59,10.6,10.53,10.54,432800.0,8.7314,8.7397,8.682,8.6902,432800.0
2012-07-26 14:00:00,10.55,10.58,10.54,10.58,502800.0,8.6985,8.7232,8.6902,8.7232,502800.0
2012-07-26 14:30:00,10.58,10.63,10.58,10.61,439000.0,8.7232,8.7644,8.7232,8.7479,439000.0
2012-07-26 15:00:00,10.6,10.65,10.6,10.65,518700.0,8.7397,8.7809,8.7397,8.7809,518700.0
2012-07-26 15:30:00,10.65,10.71,10.63,10.64,1942600.0,8.7809,8.8304,8.7644,8.7727,1942600.0
2012-07-27 09:30:00,10.7,10.72,10.61,10.69,834100.0,8.8221,8.8386,8.7479,8.8139,834100.0
2012-07-27 10:00:00,10.7,10.77,10.69,10.75,890800.0,8.8221,8.8798,8.8139,8.8634,890800.0
2012-07-27 10:30:00,10.76,10.79,10.74,10.79,562600.0,8.8716,8.8963,8.8551,8.8963,562600.0
2012-07-27 11:00:00,10.79,10.8,10.77,10.77,1109100.0,8.8963,8.9046,8.8798,8.8798,1109100.0
2012-07-27 11:30:00,10.77,10.79,10.76,10.77,313400.0,8.8798,8.8963,8.8716,8.8798,313400.0
2012-07-27 12:00:00,10.77,10.77,10.73,10.76,518400.0,8.8798,8.8798,8.8469,8.8716,518400.0
2012-07-27 12:30:00,10.75,10.78,10.73,10.75,294200.0,8.8634,8.8881,8.8469,8.8634,294200.0
2012-07-27 13:00:00,10.75,10.84,10.74,10.84,442500.0,8.8634,8.9376,8.8551,8.9376,442500.0
2012-07-27 13:30:00,10.84,10.87,10.81,10.86,758700.0,8.9376,8.9623,8.9128,8.9541,758700.0
2012-07-27 14:00:00,10.86,10.87,10.81,10.84,440700.0,8.9541,8.9623,8.9128,8.9376,440700.0
2012-07-27 14:30:00,10.83,10.88,10.82,10.87,843800.0,8.9293,8.9705,8.9211,8.9623,843800.0
2012-07-27 15:00:00,10.86,10.91,10.86,10.9,625500.0,8.9541,8.9953,8.9541,8.987,625500.0
2012-07-27 15:30:00,10.9,10.94,10.87,10.9,2383000.0,8.987,9.02,8.9623,8.987,2383000.0
2012-07-30 09:30:00,10.93,11.0,10.93,10.98,914100.0,9.0118,9.0695,9.0118,9.053,914100.0
2012-07-30 10:00:00,10.99,11.0,10.93,10.95,1136400.0,9.0612,9.0695,9.0118,9.0283,1136400.0
2012-07-30 10:30:00,10.95,10.96,10.92,10.93,992900.0,9.0283,9.0365,9.0035,9.0118,992900.0
2012-07-30 11:00:00,10.92,10.95,10.9,10.95,1752700.0,9.0035,9.0283,8.987,9.0283,1752700.0
2012-07-30 11:30:00,10.94,10.95,10.91,10.93,809100.0,9.02,9.0283,8.9953,9.0118,809100.0
2012-07-30 12:00:00,10.93,10.93,10.87,10.88,411100.0,9.0118,9.0118,8.9623,8.9705,411100.0
2012-07-30 12:30:00,10.88,10.89,10.85,10.87,641600.0,8.9705,8.9788,8.9458,8.9623,641600.0
2012-07-30 13:00:00,10.87,10.87,10.83,10.85,386200.0,8.9623,8.9623,8.9293,8.9458,386200.0
2012-07-30 13:30:00,10.85,10.87,10.78,10.8,668900.0,8.9458,8.9623,8.8881,8.9046,668900.0
2012-07-30 14:00:00,10.81,10.81,10.77,10.8,579700.0,8.9128,8.9128,8.8798,8.9046,579700.0
2012-07-30 14:30:00,10.79,10.83,10.79,10.83,626400.0,8.8963,8.9293,8.8963,8.9293,626400.0
2012-07-30 15:00:00,10.83,10.86,10.8,10.86,875000.0,8.9293,8.9541,8.9046,8.9541,875000.0
2012-07-30 15:30:00,10.86,10.88,10.8,10.83,2113400.0,8.9541,8.9705,8.9046,8.9293,2113400.0
2012-07-31 09:30:00,10.85,10.99,10.84,10.92,832600.0,8.9458,9.0612,8.9376,9.0035,832600.0
2012-07-31 10:00:00,10.92,10.99,10.89,10.96,734400.0,9.0035,9.0612,8.9788,9.0365,734400.0
2012-07-31 10:30:00,10.96,11.0,10.96,10.98,796400.0,9.0365,9.0695,9.0365,9.053,796400.0
2012-07-31 11:00:00,10.98,11.0,10.97,11.0,347700.0,9.053,9.0695,9.0447,9.0695,347700.0
2012-07-31 11:30:00,11.0,11.01,10.98,10.99,597800.0,9.0695,9.0777,9.053,9.0612,597800.0
2012-07-31 12:00:00,11.0,11.0,10.91,10.93,505500.0,9.0695,9.0695,8.9953,9.0118,505500.0
2012-07-31 12:30:00,10.94,10.94,10.92,10.92,362000.0,9.02,9.02,9.0035,9.0035,362000.0
2012-07-31 13:00:00,10.92,10.95,10.91,10.93,406000.0,9.0035,9.0283,8.9953,9.0118,406000.0
2012-07-31 13:30:00,10.94,10.94,10.9,10.92,380700.0,9.02,9.02,8.987,9.0035,380700.0
2012-07-31 14:00:00,10.92,10.95,10.9,10.94,367000.0,9.0035,9.0283,8.987,9.02,367000.0
2012-07-31 14:30:00,10.94,10.96,10.92,10.92,372600.0,9.02,9.0365,9.0035,9.0035,372600.0
2012-07-31 15:00:00,10.93,10.93,10.91,10.93,264700.0,9.0118,9.0118,8.9953,9.0118,264700.0
2012-07-31 15:30:00,10.93,10.93,10.87,10.9,1235800.0,9.0118,9.0118,8.9623,8.987,1235800.0
2012-08-01 09:30:00,10.94,10.98,10.87,10.94,707900.0,9.02,9.053,8.9623,9.02,707900.0
2012-08-01 10:00:00,10.94,10.97,10.9,10.93,673700.0,9.02,9.0447,8.987,9.0118,673700.0
2012-08-01 10:30:00,10.93,10.97,10.87,10.88,952100.0,9.0118,9.0447,8.9623,8.9705,952100.0
2012-08-01 11:00:00,10.87,10.89,10.8,10.8,1041600.0,8.9623,8.9788,8.9046,8.9046,1041600.0
2012-08-01 11:30:00,10.81,10.84,10.8,10.84,383700.0,8.9128,8.9376,8.9046,8.9376,383700.0
2012-08-01 12:00:00,10.84,10.87,10.83,10.86,328900.0,8.9376,8.9623,8.9293,8.9541,328900.0
2012-08-01 12:30:00,10.86,10.88,10.85,10.88,233300.0,8.9541,8.9705,8.9458,8.9705,233300.0
2012-08-01 13:00:00,10.88,10.92,10.87,10.87,480100.0,8.9705,9.0035,8.9623,8.9623,480100.0
2012-08-01 13:30:00,10.87,10.89,10.84,10.84,350900.0,8.9623,8.9788,8.9376,8.9376,350900.0
2012-08-01 14:00:00,10.85,10.9,10.79,10.9,1030600.0,8.9458,8.987,8.8963,8.987,1030600.0
2012-08-01 14:30:00,10.89,10.92,10.86,10.9,1013600.0,8.9788,9.0035,8.9541,8.987,1013600.0
2012-08-01 15:00:00,10.89,10.95,10.87,10.95,713100.0,8.9788,9.0283,8.9623,9.0283,713100.0
2012-08-01 15:30:00,10.95,10.95,10.89,10.91,1927900.0,9.0283,9.0283,8.9788,8.9953,1927900.0
2012-08-02 09:30:00,10.78,10.94,10.72,10.91,906000.0,8.8881,9.02,8.8386,8.9953,906000.0
2012-08-02 10:00:00,10.92,11.1,10.9,11.08,1398600.0,9.0035,9.1519,8.987,9.1354,1398600.0
2012-08-02 10:30:00,11.07,11.08,10.96,10.99,973100.0,9.1272,9.1354,9.0365,9.0612,973100.0
2012-08-02 11:00:00,10.99,11.01,10.89,10.93,1088000.0,9.0612,9.0777,8.9788,9.0118,1088000.0
2012-08-02 11:30:00,10.93,10.93,10.85,10.89,681900.0,9.0118,9.0118,8.9458,8.9788,681900.0
2012-08-02 12:00:00,10.89,10.92,10.88,10.91,358600.0,8.9788,9.0035,8.9705,8.9953,358600.0
2012-08-02 12:30:00,10.91,10.91,10.85,10.88,584000.0,8.9953,8.9953,8.9458,8.9705,584000.0
2012-08-02 13:00:00,10.88,10.9,10.86,10.89,542600.0,8.9705,8.987,8.9541,8.9788,542600.0
2012-08-02 13:30:00,10.9,10.91,10.87,10.87,901300.0,8.987,8.9953,8.9623,8.9623,901300.0
2012-08-02 14:00:00,10.87,10.89,10.86,10.88,637000.0,8.9623,8.9788,8.9541,8.9705,637000.0
2012-08-02 14:30:00,10.88,10.93,10.87,10.88,693700.0,8.9705,9.0118,8.9623,8.9705,693700.0
2012-08-02 15:00:00,10.88,10.92,10.88,10.9,559300.0,8.9705,9.0035,8.9705,8.987,559300.0
2012-08-02 15:30:00,10.89,10.96,10.89,10.92,1955600.0,8.9788,9.0365,8.9788,9.0035,1955600.0
2012-08-03 09:30:00,11.07,11.11,11.0,11.09,914000.0,9.1272,9.1602,9.0695,9.1437,914000.0
2012-08-03 10:00:00,11.1,11.12,11.07,11.12,614300.0,9.1519,9.1684,9.1272,9.1684,614300.0
2012-08-03 10:30:00,11.12,11.12,11.09,11.11,406400.0,9.1684,9.1684,9.1437,9.1602,406400.0
2012-08-03 11:00:00,11.1,11.17,11.1,11.13,1011800.0,9.1519,9.2096,9.1519,9.1767,1011800.0
2012-08-03 11:30:00,11.13,11.14,11.12,11.13,277400.0,9.1767,9.1849,9.1684,9.1767,277400.0
2012-08-03 12:00:00,11.13,11.16,11.13,11.16,280100.0,9.1767,9.2014,9.1767,9.2014,280100.0
2012-08-03 12:30:00,11.15,11.18,11.15,11.16,359400.0,9.1932,9.2179,9.1932,9.2014,359400.0
2012-08-03 13:00:00,11.17,11.18,11.16,11.18,194200.0,9.2096,9.2179,9.2014,9.2179,194200.0
2012-08-03 13:30:00,11.18,11.2,11.17,11.19,385600.0,9.2179,9.2344,9.2096,9.2261,385600.0
2012-08-03 14:00:00,11.2,11.25,11.19,11.23,706200.0,9.2344,9.2756,9.2261,9.2591,706200.0
2012-08-03 14:30:00,11.23,11.24,11.22,11.23,293200.0,9.2591,9.2674,9.2509,9.2591,293200.0
2012-08-03 15:00:00,11.23,11.25,11.2,11.2,629100.0,9.2591,9.2756,9.2344,9.2344,629100.0
2012-08-03 15:30:00,11.2,11.23,11.18,11.22,1559200.0,9.2344,9.2591,9.2179,9.2509,1559200.0
2012-08-06 09:30:00,11.3,11.35,11.25,11.33,571300.0,9.3168,9.3581,9.2756,9.3416,571300.0
2012-08-06 10:00:00,11.33,11.39,11.32,11.38,977700.0,9.3416,9.391,9.3333,9.3828,977700.0
2012-08-06 10:30:00,11.39,11.43,11.38,11.42,1103500.0,9.391,9.424,9.3828,9.4158,1103500.0
2012-08-06 11:00:00,11.42,11.45,11.41,11.45,1182100.0,9.4158,9.4405,9.4075,9.4405,1182100.0
2012-08-06 11:30:00,11.44,11.46,11.43,11.45,465900.0,9.4323,9.4488,9.424,9.4405,465900.0
2012-08-06 12:00:00,11.45,11.46,11.43,11.44,410500.0,9.4405,9.4488,9.424,9.4323,410500.0
2012-08-06 12:30:00,11.45,11.46,11.44,11.45,360200.0,9.4405,9.4488,9.4323,9.4405,360200.0
2012-08-06 13:00:00,11.44,11.47,11.44,11.46,460200.0,9.4323,9.457,9.4323,9.4488,460200.0
2012-08-06 13:30:00,11.46,11.47,11.44,11.44,602700.0,9.4488,9.457,9.4323,9.4323,602700.0
2012-08-06 14:00:00,11.44,11.45,11.4,11.42,751300.0,9.4323,9.4405,9.3993,9.4158,751300.0
2012-08-06 14:30:00,11.42,11.42,11.38,11.38,628200.0,9.4158,9.4158,9.3828,9.3828,628200.0
2012-08-06 15:00:00,11.38,11.39,11.33,11.36,732600.0,9.3828,9.391,9.3416,9.3663,732600.0
2012-08-06 15:30:00,11.36,11.36,11.28,11.28,1861800.0,9.3663,9.3663,9.3003,9.3003,1861800.0
2012-08-07 09:30:00,11.6,11.66,11.45,11.6,1991400.0,9.5642,9.6137,9.4405,9.5642,1991400.0
2012-08-07 10:00:00,11.6,11.67,11.57,11.65,1148200.0,9.5642,9.6219,9.5394,9.6054,1148200.0
2012-08-07 10:30:00,11.65,11.65,11.6,11.64,771600.0,9.6054,9.6054,9.5642,9.5972,771600.0
2012-08-07 11:00:00,11.64,11.79,11.63,11.78,1496100.0,9.5972,9.7208,9.5889,9.7126,1496100.0
2012-08-07 11:30:00,11.77,11.82,11.76,11.81,739300.0,9.7043,9.7456,9.6961,9.7373,739300.0
2012-08-07 12:00:00,11.81,11.82,11.78,11.8,610900.0,9.7373,9.7456,9.7126,9.7291,610900.0
2012-08-07 12:30:00,11.8,11.85,11.8,11.82,1380000.0,9.7291,9.7703,9.7291,9.7456,1380000.0
2012-08-07 13:00:00,11.83,11.83,11.8,11.83,588900.0,9.7538,9.7538,9.7291,9.7538,588900.0
2012-08-07 13:30:00,11.83,11.84,11.82,11.83,533600.0,9.7538,9.7621,9.7456,9.7538,533600.0
2012-08-07 14:00:00,11.82,11.84,11.81,11.81,674300.0,9.7456,9.7621,9.7373,9.7373,674300.0
2012-08-07 14:30:00,11.81,11.85,11.81,11.84,1035500.0,9.7373,9.7703,9.7373,9.7621,1035500.0
2012-08-07 15:00:00,11.84,11.89,11.81,11.86,3615900.0,9.7621,9.8033,9.7373,9.7785,3615900.0
2012-08-07 15:30:00,11.86,11.88,11.84,11.87,4522800.0,9.7785,9.795,9.7621,9.7868,4522800.0
2012-08-08 09:30:00,11.76,11.85,11.71,11.79,1117400.0,9.6961,9.7703,9.6549,9.7208,1117400.0
2012-08-08 10:00:00,11.79,11.87,11.79,11.83,873500.0,9.7208,9.7868,9.7208,9.7538,873500.0
2012-08-08 10:30:00,11.83,11.88,11.8,11.85,658000.0,9.7538,9.795,9.7291,9.7703,658000.0
2012-08-08 11:00:00,11.86,11.89,11.85,11.88,541100.0,9.7785,9.8033,9.7703,9.795,541100.0
2012-08-08 11:30:00,11.88,11.9,11.87,11.88,322900.0,9.795,9.8115,9.7868,9.795,322900.0
2012-08-08 12:00:00,11.87,11.94,11.87,11.94,478900.0,9.7868,9.8445,9.7868,9.8445,478900.0
2012-08-08 12:30:00,11.94,11.96,11.88,11.9,485400.0,9.8445,9.861,9.795,9.8115,485400.0
2012-08-08 13:00:00,11.9,11.92,11.87,11.9,617100.0,9.8115,9.828,9.7868,9.8115,617100.0
2012-08-08 13:30:00,11.9,11.92,11.89,11.92,237600.0,9.8115,9.828,9.8033,9.828,237600.0
2012-08-08 14:00:00,11.92,11.93,11.89,11.9,513000.0,9.828,9.8363,9.8033,9.8115,513000.0
2012-08-08 14:30:00,11.91,11.91,11.88,11.88,320300.0,9.8198,9.8198,9.795,9.795,320300.0
2012-08-08 15:00:00,11.88,11.93,11.88,11.93,731500.0,9.795,9.8363,9.795,9.8363,731500.0
2012-08-08 15:30:00,11.93,11.93,11.9,11.92,1471400.0,9.8363,9.8363,9.8115,9.828,1471400.0
2012-08-09 09:30:00,11.9,12.0,11.85,11.9,1231400.0,9.8115,9.894,9.7703,9.8115,1231400.0
2012-08-09 10:00:00,11.9,11.97,11.88,11.95,799900.0,9.8115,9.8692,9.795,9.8528,799900.0
2012-08-09 10:30:00,11.94,12.0,11.94,11.98,804800.0,9.8445,9.894,9.8445,9.8775,804800.0
2012-08-09 11:00:00,11.99,11.99,11.94,11.96,1333000.0,9.8857,9.8857,9.8445,9.861,1333000.0
2012-08-09 11:30:00,11.96,11.97,11.88,11.91,919000.0,9.861,9.8692,9.795,9.8198,919000.0
2012-08-09 12:00:00,11.91,11.92,11.88,11.91,599300.0,9.8198,9.828,9.795,9.8198,599300.0
2012-08-09 12:30:00,11.91,11.93,11.9,11.92,394600.0,9.8198,9.8363,9.8115,9.828,394600.0
2012-08-09 13:00:00,11.92,11.93,11.89,11.9,298800.0,9.828,9.8363,9.8033,9.8115,298800.0
2012-08-09 13:30:00,11.9,11.91,11.88,11.89,684800.0,9.8115,9.8198,9.795,9.8033,684800.0
2012-08-09 14:00:00,11.9,11.91,11.87,11.9,719700.0,9.8115,9.8198,9.7868,9.8115,719700.0
2012-08-09 14:30:00,11.9,11.91,11.89,11.9,431900.0,9.8115,9.8198,9.8033,9.8115,431900.0
2012-08-09 15:00:00,11.9,11.91,11.87,11.89,1001700.0,9.8115,9.8198,9.7868,9.8033,1001700.0
2012-08-09 15:30:00,11.89,11.9,11.86,11.89,1882800.0,9.8033,9.8115,9.7785,9.8033,1882800.0
2012-08-10 09:30:00,11.88,11.95,11.8,11.89,1128300.0,9.795,9.8528,9.7291,9.8033,1128300.0
2012-08-10 10:00:00,11.88,11.91,11.84,11.9,731900.0,9.795,9.8198,9.7621,9.8115,731900.0
2012-08-10 10:30:00,11.9,11.95,11.9,11.92,532800.0,9.8115,9.8528,9.8115,9.828,532800.0
2012-08-10 11:00:00,11.93,11.94,11.88,11.9,530800.0,9.8363,9.8445,9.795,9.8115,530800.0
2012-08-10 11:30:00,11.91,11.92,11.88,11.91,332800.0,9.8198,9.828,9.795,9.8198,332800.0
2012-08-10 12:00:00,11.92,11.92,11.9,11.91,211800.0,9.828,9.828,9.8115,9.8198,211800.0
2012-08-10 12:30:00,11.92,11.92,11.89,11.89,219900.0,9.828,9.828,9.8033,9.8033,219900.0
2012-08-10 13:00:00,11.9,11.9,11.86,11.86,486100.0,9.8115,9.8115,9.7785,9.7785,486100.0
2012-08-10 13:30:00,11.86,11.88,11.84,11.86,850300.0,9.7785,9.795,9.7621,9.7785,850300.0
2012-08-10 14:00:00,11.87,11.88,11.86,11.87,322800.0,9.7868,9.795,9.7785,9.7868,322800.0
2012-08-10 14:30:00,11.88,11.89,11.87,11.88,458000.0,9.795,9.8033,9.7868,9.795,458000.0
2012-08-10 15:00:00,11.88,11.97,11.88,11.96,506400.0,9.795,9.8692,9.795,9.861,506400.0
2012-08-10 15:30:00,11.95,11.96,11.92,11.95,1080300.0,9.8528,9.861,9.828,9.8528,1080300.0
2012-08-13 09:30:00,11.91,11.93,11.79,11.93,915600.0,9.8198,9.8363,9.7208,9.8363,915600.0
2012-08-13 10:00:00,11.92,11.95,11.82,11.85,654500.0,9.828,9.8528,9.7456,9.7703,654500.0
2012-08-13 10:30:00,11.84,11.87,11.78,11.79,617600.0,9.7621,9.7868,9.7126,9.7208,617600.0
2012-08-13 11:00:00,11.79,11.85,11.77,11.84,721900.0,9.7208,9.7703,9.7043,9.7621,721900.0
2012-08-13 11:30:00,11.85,11.85,11.81,11.81,454500.0,9.7703,9.7703,9.7373,9.7373,454500.0
2012-08-13 12:00:00,11.81,11.82,11.78,11.79,170700.0,9.7373,9.7456,9.7126,9.7208,170700.0
2012-08-13 12:30:00,11.78,11.82,11.78,11.82,480800.0,9.7126,9.7456,9.7126,9.7456,480800.0
2012-08-13 13:00:00,11.82,11.82,11.77,11.79,436300.0,9.7456,9.7456,9.7043,9.7208,436300.0
2012-08-13 13:30:00,11.78,11.8,11.78,11.79,376400.0,9.7126,9.7291,9.7126,9.7208,376400.0
2012-08-13 14:00:00,11.79,11.8,11.76,11.79,1066400.0,9.7208,9.7291,9.6961,9.7208,1066400.0
2012-08-13 14:30:00,11.78,11.82,11.78,11.82,340700.0,9.7126,9.7456,9.7126,9.7456,340700.0
2012-08-13 15:00:00,11.82,11.82,11.8,11.8,511400.0,9.7456,9.7456,9.7291,9.7291,511400.0
2012-08-13 15:30:00,11.8,11.82,11.79,11.82,1342800.0,9.7291,9.7456,9.7208,9.7456,1342800.0
2012-08-14 09:30:00,11.9,11.95,11.75,11.76,1399000.0,9.8115,9.8528,9.6879,9.6961,1399000.0
2012-08-14 10:00:00,11.76,11.79,11.72,11.74,1016400.0,9.6961,9.7208,9.6631,9.6796,1016400.0
2012-08-14 10:30:00,11.74,11.81,11.72,11.81,394800.0,9.6796,9.7373,9.6631,9.7373,394800.0
2012-08-14 11:00:00,11.82,11.89,11.81,11.87,514600.0,9.7456,9.8033,9.7373,9.7868,514600.0
2012-08-14 11:30:00,11.87,11.88,11.85,11.87,463500.0,9.7868,9.795,9.7703,9.7868,463500.0
2012-08-14 12:00:00,11.88,11.88,11.87,11.88,305500.0,9.795,9.795,9.7868,9.795,305500.0
2012-08-14 12:30:00,11.88,11.89,11.79,11.83,562900.0,9.795,9.8033,9.7208,9.7538,562900.0
2012-08-14 13:00:00,11.82,11.83,11.79,11.79,411900.0,9.7456,9.7538,9.7208,9.7208,411900.0
2012-08-14 13:30:00,11.8,11.81,11.77,11.78,297600.0,9.7291,9.7373,9.7043,9.7126,297600.0
2012-08-14 14:00:00,11.79,11.79,11.74,11.76,529400.0,9.7208,9.7208,9.6796,9.6961,529400.0
2012-08-14 14:30:00,11.76,11.78,11.74,11.77,515400.0,9.6961,9.7126,9.6796,9.7043,515400.0
2012-08-14 15:00:00,11.77,11.77,11.72,11.75,415500.0,9.7043,9.7043,9.6631,9.6879,415500.0
2012-08-14 15:30:00,11.75,11.75,11.68,11.73,1552200.0,9.6879,9.6879,9.6301,9.6714,1552200.0
2012-08-15 09:30:00,11.73,11.87,11.72,11.81,936800.0,9.6714,9.7868,9.6631,9.7373,936800.0
2012-08-15 10:00:00,11.81,11.86,11.8,11.85,1042000.0,9.7373,9.7785,9.7291,9.7703,1042000.0
2012-08-15 10:30:00,11.85,11.88,11.84,11.87,571000.0,9.7703,9.795,9.7621,9.7868,571000.0
2012-08-15 11:00:00,11.87,11.91,11.86,11.86,680800.0,9.7868,9.8198,9.7785,9.7785,680800.0
2012-08-15 11:30:00,11.87,11.87,11.84,11.86,342700.0,9.7868,9.7868,9.7621,9.7785,342700.0
2012-08-15 12:00:00,11.85,11.89,11.85,11.89,435700.0,9.7703,9.8033,9.7703,9.8033,435700.0
2012-08-15 12:30:00,11.88,11.89,11.87,11.88,237900.0,9.795,9.8033,9.7868,9.795,237900.0
2012-08-15 13:00:00,11.88,11.89,11.85,11.88,724000.0,9.795,9.8033,9.7703,9.795,724000.0
2012-08-15 13:30:00,11.87,11.87,11.84,11.84,305900.0,9.7868,9.7868,9.7621,9.7621,305900.0
2012-08-15 14:00:00,11.84,11.85,11.8,11.82,329400.0,9.7621,9.7703,9.7291,9.7456,329400.0
2012-08-15 14:30:00,11.83,11.87,11.82,11.86,585600.0,9.7538,9.7868,9.7456,9.7785,585600.0
2012-08-15 15:00:00,11.87,11.87,11.77,11.78,938400.0,9.7868,9.7868,9.7043,9.7126,938400.0
2012-08-15 15:30:00,11.79,11.84,11.78,11.8,1595000.0,9.7208,9.7621,9.7126,9.7291,1595000.0
2012-08-16 09:30:00,11.34,11.62,11.3,11.61,4519400.0,9.3498,9.5807,9.3168,9.5724,4519400.0
2012-08-16 10:00:00,11.61,11.8,11.61,11.77,3993900.0,9.5724,9.7291,9.5724,9.7043,3993900.0
2012-08-16 10:30:00,11.78,11.93,11.72,11.88,2987800.0,9.7126,9.8363,9.6631,9.795,2987800.0
2012-08-16 11:00:00,11.88,11.88,11.8,11.86,1113900.0,9.795,9.795,9.7291,9.7785,1113900.0
2012-08-16 11:30:00,11.87,12.0,11.82,11.98,1733600.0,9.7868,9.894,9.7456,9.8775,1733600.0
2012-08-16 12:00:00,11.98,12.05,11.97,12.04,2059300.0,9.8775,9.9352,9.8692,9.927,2059300.0
2012-08-16 12:30:00,12.04,12.04,11.96,12.0,1192900.0,9.927,9.927,9.861,9.894,1192900.0
2012-08-16 13:00:00,11.99,12.03,11.97,12.02,786900.0,9.8857,9.9187,9.8692,9.9105,786900.0
2012-08-16 13:30:00,12.02,12.02,11.91,11.93,968900.0,9.9105,9.9105,9.8198,9.8363,968900.0
2012-08-16 14:00:00,11.93,11.98,11.93,11.98,628600.0,9.8363,9.8775,9.8363,9.8775,628600.0
2012-08-16 14:30:00,11.98,12.01,11.97,11.98,1125100.0,9.8775,9.9022,9.8692,9.8775,1125100.0
2012-08-16 15:00:00,11.98,11.99,11.95,11.97,756000.0,9.8775,9.8857,9.8528,9.8692,756000.0
2012-08-16 15:30:00,11.98,12.0,11.93,11.97,2876700.0,9.8775,9.894,9.8363,9.8692,2876700.0
2012-08-17 09:30:00,11.98,11.99,11.84,11.93,2056900.0,9.8775,9.8857,9.7621,9.8363,2056900.0
2012-08-17 10:00:00,11.93,11.93,11.82,11.88,1215600.0,9.8363,9.8363,9.7456,9.795,1215600.0
2012-08-17 10:30:00,11.88,11.91,11.85,11.86,809200.0,9.795,9.8198,9.7703,9.7785,809200.0
2012-08-17 11:00:00,11.86,11.87,11.83,11.86,572300.0,9.7785,9.7868,9.7538,9.7785,572300.0
2012-08-17 11:30:00,11.86,11.91,11.85,11.9,429300.0,9.7785,9.8198,9.7703,9.8115,429300.0
2012-08-17 12:00:00,11.9,11.92,11.87,11.89,497600.0,9.8115,9.828,9.7868,9.8033,497600.0
2012-08-17 12:30:00,11.89,11.9,11.86,11.88,756300.0,9.8033,9.8115,9.7785,9.795,756300.0
2012-08-17 13:00:00,11.88,11.9,11.86,11.9,392500.0,9.795,9.8115,9.7785,9.8115,392500.0
2012-08-17 13:30:00,11.89,11.91,11.87,11.91,595700.0,9.8033,9.8198,9.7868,9.8198,595700.0
2012-08-17 14:00:00,11.91,11.92,11.89,11.91,576200.0,9.8198,9.828,9.8033,9.8198,576200.0
2012-08-17 14:30:00,11.91,11.95,11.9,11.95,442000.0,9.8198,9.8528,9.8115,9.8528,442000.0
2012-08-17 15:00:00,11.95,11.98,11.94,11.96,594600.0,9.8528,9.8775,9.8445,9.861,594600.0
2012-08-17 15:30:00,11.96,12.0,11.93,12.0,2271000.0,9.861,9.894,9.8363,9.894,2271000.0
2012-08-20 09:30:00,11.96,12.01,11.88,11.96,1439100.0,9.861,9.9022,9.795,9.861,1439100.0
2012-08-20 10:00:00,11.96,11.99,11.89,11.92,1018200.0,9.861,9.8857,9.8033,9.828,1018200.0
2012-08-20 10:30:00,11.93,11.96,11.91,11.95,544700.0,9.8363,9.861,9.8198,9.8528,544700.0
2012-08-20 11:00:00,11.96,11.96,11.93,11.94,479000.0,9.861,9.861,9.8363,9.8445,479000.0
2012-08-20 11:30:00,11.94,11.97,11.93,11.96,516200.0,9.8445,9.8692,9.8363,9.861,516200.0
2012-08-20 12:00:00,11.96,12.02,11.96,12.01,582400.0,9.861,9.9105,9.861,9.9022,582400.0
2012-08-20 12:30:00,12.0,12.02,11.97,12.01,676200.0,9.894,9.9105,9.8692,9.9022,676200.0
2012-08-20 13:00:00,12.01,12.01,11.98,11.99,152100.0,9.9022,9.9022,9.8775,9.8857,152100.0
2012-08-20 13:30:00,11.98,11.99,11.94,11.95,296200.0,9.8775,9.8857,9.8445,9.8528,296200.0
2012-08-20 14:00:00,11.96,11.96,11.94,11.95,408100.0,9.861,9.861,9.8445,9.8528,408100.0
2012-08-20 14:30:00,11.95,11.98,11.94,11.94,830500.0,9.8528,9.8775,9.8445,9.8445,830500.0
2012-08-20 15:00:00,11.94,11.97,11.93,11.94,1029600.0,9.8445,9.8692,9.8363,9.8445,1029600.0
2012-08-20 15:30:00,11.94,11.99,11.93,11.96,1920300.0,9.8445,9.8857,9.8363,9.861,1920300.0
2012-08-21 09:30:00,11.89,11.96,11.88,11.94,799200.0,9.8782,9.9363,9.8699,9.9197,799200.0
2012-08-21 10:00:00,11.94,11.99,11.93,11.98,1124700.0,9.9197,9.9613,9.9114,9.953,1124700.0
2012-08-21 10:30:00,11.98,11.99,11.95,11.95,615300.0,9.953,9.9613,9.928,9.928,615300.0
2012-08-21 11:00:00,11.95,11.97,11.93,11.95,1059000.0,9.928,9.9446,9.9114,9.928,1059000.0
2012-08-21 11:30:00,11.94,11.95,11.9,11.92,864300.0,9.9197,9.928,9.8865,9.9031,864300.0
2012-08-21 12:00:00,11.92,11.92,11.89,11.9,500600.0,9.9031,9.9031,9.8782,9.8865,500600.0
2012-08-21 12:30:00,11.89,11.91,11.86,11.87,689400.0,9.8782,9.8948,9.8533,9.8616,689400.0
2012-08-21 13:00:00,11.87,11.88,11.82,11.83,754600.0,9.8616,9.8699,9.82,9.8283,754600.0
2012-08-21 13:30:00,11.84,11.85,11.8,11.82,495300.0,9.8366,9.845,9.8034,9.82,495300.0
2012-08-21 14:00:00,11.82,11.83,11.81,11.82,386400.0,9.82,9.8283,9.8117,9.82,386400.0
2012-08-21 14:30:00,11.82,11.83,11.77,11.8,716000.0,9.82,9.8283,9.7785,9.8034,716000.0
2012-08-21 15:00:00,11.79,11.8,11.73,11.76,964800.0,9.7951,9.8034,9.7453,9.7702,964800.0
2012-08-21 15:30:00,11.76,11.79,11.75,11.78,2155900.0,9.7702,9.7951,9.7619,9.7868,2155900.0
2012-08-22 09:30:00,11.8,11.87,11.74,11.87,1030600.0,9.8034,9.8616,9.7536,9.8616,1030600.0
2012-08-22 10:00:00,11.87,11.89,11.82,11.87,1087100.0,9.8616,9.8782,9.82,9.8616,1087100.0
2012-08-22 10:30:00,11.87,11.88,11.78,11.79,971000.0,9.8616,9.8699,9.7868,9.7951,971000.0
2012-08-22 11:00:00,11.79,11.82,11.77,11.79,757400.0,9.7951,9.82,9.7785,9.7951,757400.0
2012-08-22 11:30:00,11.78,11.8,11.75,11.8,578000.0,9.7868,9.8034,9.7619,9.8034,578000.0
2012-08-22 12:00:00,11.8,11.8,11.73,11.76,592900.0,9.8034,9.8034,9.7453,9.7702,592900.0
2012-08-22 12:30:00,11.76,11.77,11.72,11.73,762200.0,9.7702,9.7785,9.7369,9.7453,762200.0
2012-08-22 13:00:00,11.73,11.77,11.72,11.76,556900.0,9.7453,9.7785,9.7369,9.7702,556900.0
2012-08-22 13:30:00,11.76,11.78,11.75,11.76,679000.0,9.7702,9.7868,9.7619,9.7702,679000.0
2012-08-22 14:00:00,11.77,11.82,11.73,11.77,1423100.0,9.7785,9.82,9.7453,9.7785,1423100.0
2012-08-22 14:30:00,11.77,11.85,11.76,11.85,1077500.0,9.7785,9.845,9.7702,9.845,1077500.0
2012-08-22 15:00:00,11.85,11.85,11.79,11.81,1007100.0,9.845,9.845,9.7951,9.8117,1007100.0
2012-08-22 15:30:00,11.8,11.84,11.78,11.78,1808600.0,9.8034,9.8366,9.7868,9.7868,1808600.0
2012-08-23 09:30:00,11.76,11.78,11.7,11.75,925600.0,9.7702,9.7868,9.7203,9.7619,925600.0
2012-08-23 10:00:00,11.75,11.77,11.68,11.74,645700.0,9.7619,9.7785,9.7037,9.7536,645700.0
2012-08-23 10:30:00,11.73,11.77,11.71,11.76,645700.0,9.7453,9.7785,9.7286,9.7702,645700.0
2012-08-23 11:00:00,11.76,11.83,11.74,11.82,1214500.0,9.7702,9.8283,9.7536,9.82,1214500.0
2012-08-23 11:30:00,11.82,11.83,11.78,11.8,511000.0,9.82,9.8283,9.7868,9.8034,511000.0
2012-08-23 12:00:00,11.81,11.81,11.75,11.79,661300.0,9.8117,9.8117,9.7619,9.7951,661300.0
2012-08-23 12:30:00,11.78,11.8,11.77,11.77,378800.0,9.7868,9.8034,9.7785,9.7785,378800.0
2012-08-23 13:00:00,11.77,11.78,11.72,11.75,706300.0,9.7785,9.7868,9.7369,9.7619,706300.0
2012-08-23 13:30:00,11.74,11.78,11.73,11.78,695100.0,9.7536,9.7868,9.7453,9.7868,695100.0
2012-08-23 14:00:00,11.78,11.8,11.77,11.78,882100.0,9.7868,9.8034,9.7785,9.7868,882100.0
2012-08-23 14:30:00,11.78,11.81,11.77,11.81,431800.0,9.7868,9.8117,9.7785,9.8117,431800.0
2012-08-23 15:00:00,11.8,11.85,11.8,11.81,723500.0,9.8034,9.845,9.8034,9.8117,723500.0
2012-08-23 15:30:00,11.81,11.82,11.77,11.79,1432900.0,9.8117,9.82,9.7785,9.7951,1432900.0
2012-08-24 09:30:00,11.73,11.78,11.69,11.74,558100.0,9.7453,9.7868,9.712,9.7536,558100.0
2012-08-24 10:00:00,11.74,11.76,11.7,11.72,756300.0,9.7536,9.7702,9.7203,9.7369,756300.0
2012-08-24 10:30:00,11.71,11.75,11.68,11.72,2015800.0,9.7286,9.7619,9.7037,9.7369,2015800.0
2012-08-24 11:00:00,11.72,11.76,11.66,11.72,1217400.0,9.7369,9.7702,9.6871,9.7369,1217400.0
2012-08-24 11:30:00,11.72,11.73,11.67,11.67,721500.0,9.7369,9.7453,9.6954,9.6954,721500.0
2012-08-24 12:00:00,11.67,11.72,11.67,11.71,572500.0,9.6954,9.7369,9.6954,9.7286,572500.0
2012-08-24 12:30:00,11.72,11.73,11.7,11.73,463200.0,9.7369,9.7453,9.7203,9.7453,463200.0
2012-08-24 13:00:00,11.72,11.74,11.7,11.7,630500.0,9.7369,9.7536,9.7203,9.7203,630500.0
2012-08-24 13:30:00,11.7,11.78,11.7,11.74,571900.0,9.7203,9.7868,9.7203,9.7536,571900.0
2012-08-24 14:00:00,11.73,11.76,11.73,11.75,485200.0,9.7453,9.7702,9.7453,9.7619,485200.0
2012-08-24 14:30:00,11.75,11.77,11.74,11.74,511100.0,9.7619,9.7785,9.7536,9.7536,511100.0
2012-08-24 15:00:00,11.74,11.79,11.74,11.77,614800.0,9.7536,9.7951,9.7536,9.7785,614800.0
2012-08-24 15:30:00,11.77,11.8,11.75,11.76,1322500.0,9.7785,9.8034,9.7619,9.7702,1322500.0
2012-08-27 09:30:00,11.79,11.8,11.66,11.67,1116400.0,9.7951,9.8034,9.6871,9.6954,1116400.0
2012-08-27 10:00:00,11.67,11.72,11.66,11.7,746000.0,9.6954,9.7369,9.6871,9.7203,746000.0
2012-08-27 10:30:00,11.7,11.71,11.66,11.67,537500.0,9.7203,9.7286,9.6871,9.6954,537500.0
2012-08-27 11:00:00,11.67,11.74,11.67,11.72,885700.0,9.6954,9.7536,9.6954,9.7369,885700.0
2012-08-27 11:30:00,11.73,11.74,11.68,11.69,1416800.0,9.7453,9.7536,9.7037,9.712,1416800.0
2012-08-27 12:00:00,11.69,11.71,11.67,11.68,408300.0,9.712,9.7286,9.6954,9.7037,408300.0
2012-08-27 12:30:00,11.67,11.69,11.65,11.67,473800.0,9.6954,9.712,9.6788,9.6954,473800.0
2012-08-27 13:00:00,11.67,11.71,11.66,11.7,1366300.0,9.6954,9.7286,9.6871,9.7203,1366300.0
2012-08-27 13:30:00,11.7,11.7,11.64,11.65,485600.0,9.7203,9.7203,9.6705,9.6788,485600.0
2012-08-27 14:00:00,11.66,11.66,11.63,11.66,701700.0,9.6871,9.6871,9.6622,9.6871,701700.0
2012-08-27 14:30:00,11.65,11.68,11.62,11.62,746800.0,9.6788,9.7037,9.6539,9.6539,746800.0
2012-08-27 15:00:00,11.63,11.63,11.59,11.59,1809700.0,9.6622,9.6622,9.6289,9.6289,1809700.0
2012-08-27 15:30:00,11.6,11.64,11.59,11.63,1646800.0,9.6373,9.6705,9.6289,9.6622,1646800.0
2012-08-28 09:30:00,11.57,11.71,11.53,11.61,1207300.0,9.6123,9.7286,9.5791,9.6456,1207300.0
2012-08-28 10:00:00,11.61,11.67,11.58,11.64,1579200.0,9.6456,9.6954,9.6206,9.6705,1579200.0
2012-08-28 10:30:00,11.64,11.68,11.62,11.62,1194000.0,9.6705,9.7037,9.6539,9.6539,1194000.0
2012-08-28 11:00:00,11.63,11.65,11.61,11.63,695200.0,9.6622,9.6788,9.6456,9.6622,695200.0
2012-08-28 11:30:00,11.63,11.64,11.6,11.64,667800.0,9.6622,9.6705,9.6373,9.6705,667800.0
2012-08-28 12:00:00,11.63,11.68,11.63,11.67,875900.0,9.6622,9.7037,9.6622,9.6954,875900.0
2012-08-28 12:30:00,11.67,11.7,11.64,11.69,1298400.0,9.6954,9.7203,9.6705,9.712,1298400.0
2012-08-28 13:00:00,11.69,11.69,11.64,11.64,740600.0,9.712,9.712,9.6705,9.6705,740600.0
2012-08-28 13:30:00,11.65,11.67,11.64,11.66,541000.0,9.6788,9.6954,9.6705,9.6871,541000.0
2012-08-28 14:00:00,11.66,11.66,11.63,11.64,461000.0,9.6871,9.6871,9.6622,9.6705,461000.0
2012-08-28 14:30:00,11.65,11.65,11.6,11.62,531800.0,9.6788,9.6788,9.6373,9.6539,531800.0
2012-08-28 15:00:00,11.62,11.67,11.61,11.66,792000.0,9.6539,9.6954,9.6456,9.6871,792000.0
2012-08-28 15:30:00,11.66,11.66,11.62,11.63,1054700.0,9.6871,9.6871,9.6539,9.6622,1054700.0
2012-08-29 09:30:00,11.63,11.69,11.6,11.62,727600.0,9.6622,9.712,9.6373,9.6539,727600.0
2012-08-29 10:00:00,11.62,11.65,11.6,11.62,721600.0,9.6539,9.6788,9.6373,9.6539,721600.0
2012-08-29 10:30:00,11.62,11.62,11.52,11.54,1467200.0,9.6539,9.6539,9.5708,9.5874,1467200.0
2012-08-29 11:00:00,11.54,11.6,11.53,11.6,925600.0,9.5874,9.6373,9.5791,9.6373,925600.0
2012-08-29 11:30:00,11.6,11.69,11.6,11.68,497400.0,9.6373,9.712,9.6373,9.7037,497400.0
2012-08-29 12:00:00,11.69,11.69,11.66,11.68,310900.0,9.712,9.712,9.6871,9.7037,310900.0
2012-08-29 12:30:00,11.68,11.7,11.67,11.69,280700.0,9.7037,9.7203,9.6954,9.712,280700.0
2012-08-29 13:00:00,11.69,11.74,11.68,11.74,315600.0,9.712,9.7536,9.7037,9.7536,315600.0
2012-08-29 13:30:00,11.74,11.76,11.73,11.75,410700.0,9.7536,9.7702,9.7453,9.7619,410700.0
2012-08-29 14:00:00,11.75,11.75,11.71,11.72,846500.0,9.7619,9.7619,9.7286,9.7369,846500.0
2012-08-29 14:30:00,11.73,11.73,11.7,11.71,378900.0,9.7453,9.7453,9.7203,9.7286,378900.0
2012-08-29 15:00:00,11.72,11.72,11.7,11.71,353200.0,9.7369,9.7369,9.7203,9.7286,353200.0
2012-08-29 15:30:00,11.71,11.73,11.69,11.7,1916900.0,9.7286,9.7453,9.712,9.7203,1916900.0
2012-08-30 09:30:00,11.61,11.63,11.52,11.56,747500.0,9.6456,9.6622,9.5708,9.604,747500.0
2012-08-30 10:00:00,11.56,11.56,11.5,11.51,713800.0,9.604,9.604,9.5542,9.5625,713800.0
2012-08-30 10:30:00,11.5,11.52,11.48,11.5,709000.0,9.5542,9.5708,9.5376,9.5542,709000.0
2012-08-30 11:00:00,11.51,11.55,11.49,11.54,733700.0,9.5625,9.5957,9.5459,9.5874,733700.0
2012-08-30 11:30:00,11.54,11.55,11.52,11.53,303100.0,9.5874,9.5957,9.5708,9.5791,303100.0
2012-08-30 12:00:00,11.54,11.54,11.51,11.51,329600.0,9.5874,9.5874,9.5625,9.5625,329600.0
2012-08-30 12:30:00,11.51,11.54,11.51,11.51,512500.0,9.5625,9.5874,9.5625,9.5625,512500.0
2012-08-30 13:00:00,11.52,11.52,11.5,11.52,857900.0,9.5708,9.5708,9.5542,9.5708,857900.0
2012-08-30 13:30:00,11.52,11.53,11.51,11.53,237200.0,9.5708,9.5791,9.5625,9.5791,237200.0
2012-08-30 14:00:00,11.53,11.57,11.52,11.52,828800.0,9.5791,9.6123,9.5708,9.5708,828800.0
2012-08-30 14:30:00,11.52,11.53,11.5,11.51,505900.0,9.5708,9.5791,9.5542,9.5625,505900.0
2012-08-30 15:00:00,11.51,11.51,11.5,11.51,307600.0,9.5625,9.5625,9.5542,9.5625,307600.0
2012-08-30 15:30:00,11.51,11.51,11.45,11.47,2205400.0,9.5625,9.5625,9.5126,9.5292,2205400.0
2012-08-31 09:30:00,11.58,11.71,11.57,11.62,940400.0,9.6206,9.7286,9.6123,9.6539,940400.0
2012-08-31 10:00:00,11.62,11.69,11.54,11.65,1491600.0,9.6539,9.712,9.5874,9.6788,1491600.0
2012-08-31 10:30:00,11.65,11.7,11.62,11.69,737400.0,9.6788,9.7203,9.6539,9.712,737400.0
2012-08-31 11:00:00,11.7,11.77,11.7,11.74,885300.0,9.7203,9.7785,9.7203,9.7536,885300.0
2012-08-31 11:30:00,11.74,11.75,11.73,11.73,269600.0,9.7536,9.7619,9.7453,9.7453,269600.0
2012-08-31 12:00:00,11.73,11.74,11.63,11.65,517300.0,9.7453,9.7536,9.6622,9.6788,517300.0
2012-08-31 12:30:00,11.65,11.66,11.63,11.65,380400.0,9.6788,9.6871,9.6622,9.6788,380400.0
2012-08-31 13:00:00,11.65,11.66,11.59,11.6,410000.0,9.6788,9.6871,9.6289,9.6373,410000.0
2012-08-31 13:30:00,11.61,11.66,11.6,11.65,337400.0,9.6456,9.6871,9.6373,9.6788,337400.0
2012-08-31 14:00:00,11.64,11.71,11.64,11.71,395400.0,9.6705,9.7286,9.6705,9.7286,395400.0
2012-08-31 14:30:00,11.71,11.71,11.68,11.69,346000.0,9.7286,9.7286,9.7037,9.712,346000.0
2012-08-31 15:00:00,11.68,11.69,11.63,11.68,869400.0,9.7037,9.712,9.6622,9.7037,869400.0
2012-08-31 15:30:00,11.68,11.73,11.67,11.7,2171200.0,9.7037,9.7453,9.6954,9.7203,2171200.0
2012-09-04 09:30:00,11.65,11.73,11.6,11.71,1608100.0,9.6788,9.7453,9.6373,9.7286,1608100.0
2012-09-04 10:00:00,11.7,11.71,11.63,11.63,1960600.0,9.7203,9.7286,9.6622,9.6622,1960600.0
2012-09-04 10:30:00,11.63,11.63,11.56,11.61,2441200.0,9.6622,9.6622,9.604,9.6456,2441200.0
2012-09-04 11:00:00,11.6,11.64,11.59,11.64,1188700.0,9.6373,9.6705,9.6289,9.6705,1188700.0
2012-09-04 11:30:00,11.63,11.64,11.6,11.63,876900.0,9.6622,9.6705,9.6373,9.6622,876900.0
2012-09-04 12:00:00,11.64,11.64,11.6,11.6,781100.0,9.6705,9.6705,9.6373,9.6373,781100.0
2012-09-04 12:30:00,11.6,11.63,11.59,11.62,845600.0,9.6373,9.6622,9.6289,9.6539,845600.0
2012-09-04 13:00:00,11.62,11.66,11.62,11.65,1453600.0,9.6539,9.6871,9.6539,9.6788,1453600.0
2012-09-04 13:30:00,11.65,11.68,11.64,11.66,641200.0,9.6788,9.7037,9.6705,9.6871,641200.0
2012-09-04 14:00:00,11.66,11.76,11.66,11.74,1376800.0,9.6871,9.7702,9.6871,9.7536,1376800.0
2012-09-04 14:30:00,11.74,11.82,11.74,11.77,946400.0,9.7536,9.82,9.7536,9.7785,946400.0
2012-09-04 15:00:00,11.78,11.79,11.77,11.79,665300.0,9.7868,9.7951,9.7785,9.7951,665300.0
2012-09-04 15:30:00,11.78,11.79,11.74,11.74,1951000.0,9.7868,9.7951,9.7536,9.7536,1951000.0
2012-09-05 09:30:00,11.8,11.82,11.72,11.81,1385200.0,9.8034,9.82,9.7369,9.8117,1385200.0
2012-09-05 10:00:00,11.8,11.89,11.8,11.87,1701900.0,9.8034,9.8782,9.8034,9.8616,1701900.0
2012-09-05 10:30:00,11.88,11.89,11.79,11.79,904800.0,9.8699,9.8782,9.7951,9.7951,904800.0
2012-09-05 11:00:00,11.79,11.81,11.76,11.78,1157000.0,9.7951,9.8117,9.7702,9.7868,1157000.0
2012-09-05 11:30:00,11.78,11.79,11.72,11.72,617900.0,9.7868,9.7951,9.7369,9.7369,617900.0
2012-09-05 12:00:00,11.73,11.76,11.72,11.75,530300.0,9.7453,9.7702,9.7369,9.7619,530300.0
2012-09-05 12:30:00,11.74,11.76,11.74,11.75,217400.0,9.7536,9.7702,9.7536,9.7619,217400.0
2012-09-05 13:00:00,11.76,11.76,11.71,11.71,712700.0,9.7702,9.7702,9.7286,9.7286,712700.0
2012-09-05 13:30:00,11.71,11.72,11.66,11.69,1153500.0,9.7286,9.7369,9.6871,9.712,1153500.0
2012-09-05 14:00:00,11.69,11.74,11.69,11.74,858300.0,9.712,9.7536,9.712,9.7536,858300.0
2012-09-05 14:30:00,11.74,11.76,11.73,11.75,668100.0,9.7536,9.7702,9.7453,9.7619,668100.0
2012-09-05 15:00:00,11.75,11.76,11.71,11.74,751500.0,9.7619,9.7702,9.7286,9.7536,751500.0
2012-09-05 15:30:00,11.73,11.76,11.71,11.71,1657800.0,9.7453,9.7702,9.7286,9.7286,1657800.0
2012-09-06 09:30:00,11.76,11.89,11.75,11.84,1767900.0,9.7702,9.8782,9.7619,9.8366,1767900.0
2012-09-06 10:00:00,11.85,11.91,11.84,11.88,2219400.0,9.845,9.8948,9.8366,9.8699,2219400.0
2012-09-06 10:30:00,11.89,11.93,11.88,11.89,1629600.0,9.8782,9.9114,9.8699,9.8782,1629600.0
2012-09-06 11:00:00,11.89,11.91,11.83,11.88,2073800.0,9.8782,9.8948,9.8283,9.8699,2073800.0
2012-09-06 11:30:00,11.88,11.93,11.87,11.91,1155500.0,9.8699,9.9114,9.8616,9.8948,1155500.0
2012-09-06 12:00:00,11.91,11.94,11.89,11.9,1364400.0,9.8948,9.9197,9.8782,9.8865,1364400.0
2012-09-06 12:30:00,11.9,11.92,11.89,11.91,584600.0,9.8865,9.9031,9.8782,9.8948,584600.0
2012-09-06 13:00:00,11.91,11.92,11.88,11.9,939700.0,9.8948,9.9031,9.8699,9.8865,939700.0
2012-09-06 13:30:00,11.9,11.94,11.9,11.92,468800.0,9.8865,9.9197,9.8865,9.9031,468800.0
2012-09-06 14:00:00,11.93,11.95,11.88,11.9,1944800.0,9.9114,9.928,9.8699,9.8865,1944800.0
2012-09-06 14:30:00,11.9,11.9,11.87,11.88,775300.0,9.8865,9.8865,9.8616,9.8699,775300.0
2012-09-06 15:00:00,11.87,11.89,11.85,11.88,1321100.0,9.8616,9.8782,9.845,9.8699,1321100.0
2012-09-06 15:30:00,11.88,11.92,11.87,11.92,1835600.0,9.8699,9.9031,9.8616,9.9031,1835600.0
2012-09-07 09:30:00,11.68,11.78,11.64,11.77,3570800.0,9.7037,9.7868,9.6705,9.7785,3570800.0
2012-09-07 10:00:00,11.77,11.8,11.74,11.77,1306700.0,9.7785,9.8034,9.7536,9.7785,1306700.0
2012-09-07 10:30:00,11.78,11.79,11.74,11.75,1736900.0,9.7868,9.7951,9.7536,9.7619,1736900.0
2012-09-07 11:00:00,11.76,11.77,11.72,11.76,1087900.0,9.7702,9.7785,9.7369,9.7702,1087900.0
2012-09-07 11:30:00,11.76,11.77,11.75,11.76,747800.0,9.7702,9.7785,9.7619,9.7702,747800.0
2012-09-07 12:00:00,11.76,11.78,11.74,11.76,685200.0,9.7702,9.7868,9.7536,9.7702,685200.0
2012-09-07 12:30:00,11.76,11.78,11.75,11.76,776500.0,9.7702,9.7868,9.7619,9.7702,776500.0
2012-09-07 13:00:00,11.77,11.79,11.76,11.76,942400.0,9.7785,9.7951,9.7702,9.7702,942400.0
2012-09-07 13:30:00,11.77,11.78,11.76,11.77,562100.0,9.7785,9.7868,9.7702,9.7785,562100.0
2012-09-07 14:00:00,11.78,11.81,11.77,11.8,652500.0,9.7868,9.8117,9.7785,9.8034,652500.0
2012-09-07 14:30:00,11.8,11.83,11.8,11.83,822500.0,9.8034,9.8283,9.8034,9.8283,822500.0
2012-09-07 15:00:00,11.83,11.84,11.8,11.83,826500.0,9.8283,9.8366,9.8034,9.8283,826500.0
2012-09-07 15:30:00,11.84,11.86,11.83,11.86,1637800.0,9.8366,9.8533,9.8283,9.8533,1637800.0
2012-09-10 09:30:00,11.86,11.87,11.81,11.83,1602000.0,9.8533,9.8616,9.8117,9.8283,1602000.0
2012-09-10 10:00:00,11.82,11.84,11.8,11.81,883000.0,9.82,9.8366,9.8034,9.8117,883000.0
2012-09-10 10:30:00,11.81,11.82,11.76,11.79,1246700.0,9.8117,9.82,9.7702,9.7951,1246700.0
2012-09-10 11:00:00,11.79,11.81,11.77,11.8,391400.0,9.7951,9.8117,9.7785,9.8034,391400.0
2012-09-10 11:30:00,11.8,11.82,11.79,11.8,540300.0,9.8034,9.82,9.7951,9.8034,540300.0
2012-09-10 12:00:00,11.8,11.82,11.78,11.78,394900.0,9.8034,9.82,9.7868,9.7868,394900.0
2012-09-10 12:30:00,11.78,11.79,11.75,11.78,879200.0,9.7868,9.7951,9.7619,9.7868,879200.0
2012-09-10 13:00:00,11.78,11.79,11.77,11.78,463800.0,9.7868,9.7951,9.7785,9.7868,463800.0
2012-09-10 13:30:00,11.79,11.81,11.75,11.76,854200.0,9.7951,9.8117,9.7619,9.7702,854200.0
2012-09-10 14:00:00,11.76,11.77,11.75,11.76,273000.0,9.7702,9.7785,9.7619,9.7702,273000.0
2012-09-10 14:30:00,11.75,11.76,11.71,11.71,1027400.0,9.7619,9.7702,9.7286,9.7286,1027400.0
2012-09-10 15:00:00,11.71,11.75,11.71,11.73,1687000.0,9.7286,9.7619,9.7286,9.7453,1687000.0
2012-09-10 15:30:00,11.74,11.74,11.67,11.69,2665000.0,9.7536,9.7536,9.6954,9.712,2665000.0
2012-09-11 09:30:00,11.67,11.71,11.57,11.68,1063400.0,9.6954,9.7286,9.6123,9.7037,1063400.0
2012-09-11 10:00:00,11.68,11.7,11.64,11.69,1197400.0,9.7037,9.7203,9.6705,9.712,1197400.0
2012-09-11 10:30:00,11.7,11.73,11.67,11.71,686900.0,9.7203,9.7453,9.6954,9.7286,686900.0
2012-09-11 11:00:00,11.71,11.77,11.71,11.77,474800.0,9.7286,9.7785,9.7286,9.7785,474800.0
2012-09-11 11:30:00,11.77,11.77,11.68,11.68,1569100.0,9.7785,9.7785,9.7037,9.7037,1569100.0
2012-09-11 12:00:00,11.68,11.71,11.65,11.68,664000.0,9.7037,9.7286,9.6788,9.7037,664000.0
2012-09-11 12:30:00,11.67,11.69,11.65,11.67,546700.0,9.6954,9.712,9.6788,9.6954,546700.0
2012-09-11 13:00:00,11.67,11.68,11.65,11.67,647800.0,9.6954,9.7037,9.6788,9.6954,647800.0
2012-09-11 13:30:00,11.67,11.67,11.64,11.67,404900.0,9.6954,9.6954,9.6705,9.6954,404900.0
2012-09-11 14:00:00,11.66,11.67,11.64,11.66,765700.0,9.6871,9.6954,9.6705,9.6871,765700.0
2012-09-11 14:30:00,11.65,11.66,11.64,11.64,619800.0,9.6788,9.6871,9.6705,9.6705,619800.0
2012-09-11 15:00:00,11.65,11.67,11.63,11.63,1090900.0,9.6788,9.6954,9.6622,9.6622,1090900.0
2012-09-11 15:30:00,11.64,11.68,11.63,11.65,1947700.0,9.6705,9.7037,9.6622,9.6788,1947700.0
2012-09-12 09:30:00,11.68,11.74,11.67,11.7,1162600.0,9.7037,9.7536,9.6954,9.7203,1162600.0
2012-09-12 10:00:00,11.71,11.73,11.62,11.65,857400.0,9.7286,9.7453,9.6539,9.6788,857400.0
2012-09-12 10:30:00,11.65,11.7,11.61,11.68,803500.0,9.6788,9.7203,9.6456,9.7037,803500.0
2012-09-12 11:00:00,11.69,11.7,11.66,11.68,823300.0,9.712,9.7203,9.6871,9.7037,823300.0
2012-09-12 11:30:00,11.67,11.69,11.66,11.68,434500.0,9.6954,9.712,9.6871,9.7037,434500.0
2012-09-12 12:00:00,11.68,11.68,11.66,11.67,262400.0,9.7037,9.7037,9.6871,9.6954,262400.0
2012-09-12 12:30:00,11.67,11.7,11.66,11.69,781700.0,9.6954,9.7203,9.6871,9.712,781700.0
2012-09-12 13:00:00,11.69,11.69,11.65,11.66,553200.0,9.712,9.712,9.6788,9.6871,553200.0
2012-09-12 13:30:00,11.66,11.67,11.66,11.67,300500.0,9.6871,9.6954,9.6871,9.6954,300500.0
2012-09-12 14:00:00,11.66,11.67,11.59,11.62,1483700.0,9.6871,9.6954,9.6289,9.6539,1483700.0
2012-09-12 14:30:00,11.62,11.62,11.59,11.61,458000.0,9.6539,9.6539,9.6289,9.6456,458000.0
2012-09-12 15:00:00,11.61,11.61,11.57,11.59,1120600.0,9.6456,9.6456,9.6123,9.6289,1120600.0
2012-09-12 15:30:00,11.6,11.61,11.57,11.6,1939200.0,9.6373,9.6456,9.6123,9.6373,1939200.0
2012-09-13 09:30:00,11.56,11.6,11.52,11.54,895000.0,9.604,9.6373,9.5708,9.5874,895000.0
2012-09-13 10:00:00,11.54,11.57,11.51,11.51,454600.0,9.5874,9.6123,9.5625,9.5625,454600.0
2012-09-13 10:30:00,11.52,11.58,11.51,11.58,923800.0,9.5708,9.6206,9.5625,9.6206,923800.0
2012-09-13 11:00:00,11.58,11.6,11.57,11.58,767600.0,9.6206,9.6373,9.6123,9.6206,767600.0
2012-09-13 11:30:00,11.58,11.59,11.57,11.58,316300.0,9.6206,9.6289,9.6123,9.6206,316300.0
2012-09-13 12:00:00,11.57,11.6,11.54,11.58,595700.0,9.6123,9.6373,9.5874,9.6206,595700.0
2012-09-13 12:30:00,11.58,11.7,11.58,11.68,1025500.0,9.6206,9.7203,9.6206,9.7037,1025500.0
2012-09-13 13:00:00,11.68,11.72,11.68,11.71,854500.0,9.7037,9.7369,9.7037,9.7286,854500.0
2012-09-13 13:30:00,11.71,11.75,11.7,11.73,840300.0,9.7286,9.7619,9.7203,9.7453,840300.0
2012-09-13 14:00:00,11.73,11.86,11.72,11.84,1620600.0,9.7453,9.8533,9.7369,9.8366,1620600.0
2012-09-13 14:30:00,11.83,11.85,11.79,11.82,1396900.0,9.8283,9.845,9.7951,9.82,1396900.0
2012-09-13 15:00:00,11.81,11.83,11.79,11.81,1404900.0,9.8117,9.8283,9.7951,9.8117,1404900.0
2012-09-13 15:30:00,11.8,11.85,11.8,11.82,2998000.0,9.8034,9.845,9.8034,9.82,2998000.0
2012-09-14 09:30:00,11.85,11.93,11.8,11.9,3572700.0,9.845,9.9114,9.8034,9.8865,3572700.0
2012-09-14 10:00:00,11.9,11.99,11.88,11.96,3061900.0,9.8865,9.9613,9.8699,9.9363,3061900.0
2012-09-14 10:30:00,11.96,11.99,11.93,11.95,2184100.0,9.9363,9.9613,9.9114,9.928,2184100.0
2012-09-14 11:00:00,11.95,12.01,11.95,12.0,1713800.0,9.928,9.9779,9.928,9.9696,1713800.0
2012-09-14 11:30:00,11.99,12.07,11.99,12.06,1979500.0,9.9613,10.0277,9.9613,10.0194,1979500.0
2012-09-14 12:00:00,12.05,12.06,12.02,12.04,1154900.0,10.0111,10.0194,9.9862,10.0028,1154900.0
2012-09-14 12:30:00,12.04,12.07,12.02,12.02,961200.0,10.0028,10.0277,9.9862,9.9862,961200.0
2012-09-14 13:00:00,12.02,12.05,11.99,12.0,662000.0,9.9862,10.0111,9.9613,9.9696,662000.0
2012-09-14 13:30:00,12.0,12.04,12.0,12.04,1407800.0,9.9696,10.0028,9.9696,10.0028,1407800.0
2012-09-14 14:00:00,12.04,12.05,12.02,12.05,581100.0,10.0028,10.0111,9.9862,10.0111,581100.0
2012-09-14 14:30:00,12.04,12.05,12.03,12.04,401700.0,10.0028,10.0111,9.9945,10.0028,401700.0
2012-09-14 15:00:00,12.04,12.05,12.0,12.02,1184800.0,10.0028,10.0111,9.9696,9.9862,1184800.0
2012-09-14 15:30:00,12.01,12.06,12.0,12.05,3504800.0,9.9779,10.0194,9.9696,10.0111,3504800.0
2012-09-17 09:30:00,12.02,12.03,11.9,11.91,930600.0,9.9862,9.9945,9.8865,9.8948,930600.0
2012-09-17 10:00:00,11.91,11.97,11.88,11.96,1261100.0,9.8948,9.9446,9.8699,9.9363,1261100.0
2012-09-17 10:30:00,11.96,12.0,11.91,11.93,675600.0,9.9363,9.9696,9.8948,9.9114,675600.0
2012-09-17 11:00:00,11.93,11.94,11.9,11.91,1044200.0,9.9114,9.9197,9.8865,9.8948,1044200.0
2012-09-17 11:30:00,11.92,11.94,11.91,11.92,343900.0,9.9031,9.9197,9.8948,9.9031,343900.0
2012-09-17 12:00:00,11.92,11.95,11.91,11.93,415300.0,9.9031,9.928,9.8948,9.9114,415300.0
2012-09-17 12:30:00,11.94,11.95,11.92,11.93,824800.0,9.9197,9.928,9.9031,9.9114,824800.0
2012-09-17 13:00:00,11.94,11.94,11.91,11.91,401800.0,9.9197,9.9197,9.8948,9.8948,401800.0
2012-09-17 13:30:00,11.91,11.93,11.9,11.91,380600.0,9.8948,9.9114,9.8865,9.8948,380600.0
2012-09-17 14:00:00,11.91,11.94,11.9,11.9,479400.0,9.8948,9.9197,9.8865,9.8865,479400.0
2012-09-17 14:30:00,11.9,11.94,11.89,11.89,829400.0,9.8865,9.9197,9.8782,9.8782,829400.0
2012-09-17 15:00:00,11.89,11.9,11.85,11.87,597800.0,9.8782,9.8865,9.845,9.8616,597800.0
2012-09-17 15:30:00,11.86,11.95,11.86,11.94,1826500.0,9.8533,9.928,9.8533,9.9197,1826500.0
2012-09-18 09:30:00,11.91,11.91,11.81,11.82,1477400.0,9.8948,9.8948,9.8117,9.82,1477400.0
2012-09-18 10:00:00,11.82,11.83,11.75,11.77,1646300.0,9.82,9.8283,9.7619,9.7785,1646300.0
2012-09-18 10:30:00,11.77,11.78,11.7,11.73,998300.0,9.7785,9.7868,9.7203,9.7453,998300.0
2012-09-18 11:00:00,11.73,11.77,11.73,11.77,633200.0,9.7453,9.7785,9.7453,9.7785,633200.0
2012-09-18 11:30:00,11.77,11.8,11.75,11.8,549500.0,9.7785,9.8034,9.7619,9.8034,549500.0
2012-09-18 12:00:00,11.8,11.81,11.76,11.76,814600.0,9.8034,9.8117,9.7702,9.7702,814600.0
2012-09-18 12:30:00,11.77,11.77,11.76,11.77,322100.0,9.7785,9.7785,9.7702,9.7785,322100.0
2012-09-18 13:00:00,11.77,11.77,11.73,11.76,534600.0,9.7785,9.7785,9.7453,9.7702,534600.0
2012-09-18 13:30:00,11.76,11.76,11.71,11.72,939600.0,9.7702,9.7702,9.7286,9.7369,939600.0
2012-09-18 14:00:00,11.73,11.74,11.7,11.71,1316100.0,9.7453,9.7536,9.7203,9.7286,1316100.0
2012-09-18 14:30:00,11.72,11.73,11.71,11.71,359900.0,9.7369,9.7453,9.7286,9.7286,359900.0
2012-09-18 15:00:00,11.71,11.72,11.66,11.66,1456100.0,9.7286,9.7369,9.6871,9.6871,1456100.0
2012-09-18 15:30:00,11.66,11.71,11.66,11.7,2230000.0,9.6871,9.7286,9.6871,9.7203,2230000.0
2012-09-19 09:30:00,11.5,11.55,11.36,11.38,3317500.0,9.5542,9.5957,9.4379,9.4545,3317500.0
2012-09-19 10:00:00,11.39,11.47,11.38,11.45,2581100.0,9.4628,9.5292,9.4545,9.5126,2581100.0
2012-09-19 10:30:00,11.45,11.48,11.43,11.46,1406400.0,9.5126,9.5376,9.496,9.5209,1406400.0
2012-09-19 11:00:00,11.45,11.48,11.45,11.46,960600.0,9.5126,9.5376,9.5126,9.5209,960600.0
2012-09-19 11:30:00,11.47,11.48,11.43,11.46,1181800.0,9.5292,9.5376,9.496,9.5209,1181800.0
2012-09-19 12:00:00,11.47,11.49,11.45,11.49,526900.0,9.5292,9.5459,9.5126,9.5459,526900.0
2012-09-19 12:30:00,11.49,11.51,11.48,11.49,562800.0,9.5459,9.5625,9.5376,9.5459,562800.0
2012-09-19 13:00:00,11.5,11.5,11.48,11.49,429000.0,9.5542,9.5542,9.5376,9.5459,429000.0
2012-09-19 13:30:00,11.49,11.5,11.46,11.49,413700.0,9.5459,9.5542,9.5209,9.5459,413700.0
2012-09-19 14:00:00,11.49,11.51,11.48,11.51,468500.0,9.5459,9.5625,9.5376,9.5625,468500.0
2012-09-19 14:30:00,11.51,11.54,11.5,11.53,779700.0,9.5625,9.5874,9.5542,9.5791,779700.0
2012-09-19 15:00:00,11.53,11.56,11.52,11.56,913500.0,9.5791,9.604,9.5708,9.604,913500.0
2012-09-19 15:30:00,11.55,11.56,11.48,11.51,2637300.0,9.5957,9.604,9.5376,9.5625,2637300.0
2012-09-20 09:30:00,11.44,11.47,11.32,11.33,1374700.0,9.5043,9.5292,9.4046,9.4129,1374700.0
2012-09-20 10:00:00,11.33,11.37,11.31,11.32,887300.0,9.4129,9.4462,9.3963,9.4046,887300.0
2012-09-20 10:30:00,11.32,11.38,11.31,11.38,1016800.0,9.4046,9.4545,9.3963,9.4545,1016800.0
2012-09-20 11:00:00,11.38,11.45,11.37,11.43,1157400.0,9.4545,9.5126,9.4462,9.496,1157400.0
2012-09-20 11:30:00,11.43,11.46,11.43,11.45,382800.0,9.496,9.5209,9.496,9.5126,382800.0
2012-09-20 12:00:00,11.46,11.46,11.36,11.36,419700.0,9.5209,9.5209,9.4379,9.4379,419700.0
2012-09-20 12:30:00,11.37,11.38,11.35,11.36,403200.0,9.4462,9.4545,9.4296,9.4379,403200.0
2012-09-20 13:00:00,11.37,11.4,11.36,11.4,311400.0,9.4462,9.4711,9.4379,9.4711,311400.0
2012-09-20 13:30:00,11.39,11.41,11.38,11.4,470600.0,9.4628,9.4794,9.4545,9.4711,470600.0
2012-09-20 14:00:00,11.39,11.42,11.38,11.4,464700.0,9.4628,9.4877,9.4545,9.4711,464700.0
2012-09-20 14:30:00,11.41,11.44,11.39,11.44,401900.0,9.4794,9.5043,9.4628,9.5043,401900.0
2012-09-20 15:00:00,11.43,11.45,11.42,11.44,839800.0,9.496,9.5126,9.4877,9.5043,839800.0
2012-09-20 15:30:00,11.43,11.44,11.41,11.43,1078700.0,9.496,9.5043,9.4794,9.496,1078700.0
2012-09-21 09:30:00,11.49,11.56,11.46,11.56,3367200.0,9.5459,9.604,9.5209,9.604,3367200.0
2012-09-21 10:00:00,11.55,11.57,11.52,11.57,567800.0,9.5957,9.6123,9.5708,9.6123,567800.0
2012-09-21 10:30:00,11.57,11.57,11.52,11.52,509000.0,9.6123,9.6123,9.5708,9.5708,509000.0
2012-09-21 11:00:00,11.52,11.53,11.49,11.49,626300.0,9.5708,9.5791,9.5459,9.5459,626300.0
2012-09-21 11:30:00,11.49,11.52,11.49,11.49,328600.0,9.5459,9.5708,9.5459,9.5459,328600.0
2012-09-21 12:00:00,11.49,11.5,11.45,11.46,411700.0,9.5459,9.5542,9.5126,9.5209,411700.0
2012-09-21 12:30:00,11.46,11.47,11.44,11.46,331700.0,9.5209,9.5292,9.5043,9.5209,331700.0
2012-09-21 13:00:00,11.46,11.47,11.46,11.46,137800.0,9.5209,9.5292,9.5209,9.5209,137800.0
2012-09-21 13:30:00,11.46,11.47,11.4,11.41,967700.0,9.5209,9.5292,9.4711,9.4794,967700.0
2012-09-21 14:00:00,11.42,11.42,11.39,11.39,1162100.0,9.4877,9.4877,9.4628,9.4628,1162100.0
2012-09-21 14:30:00,11.4,11.44,11.39,11.44,825400.0,9.4711,9.5043,9.4628,9.5043,825400.0
2012-09-21 15:00:00,11.44,11.46,11.43,11.45,836700.0,9.5043,9.5209,9.496,9.5126,836700.0
2012-09-21 15:30:00,11.45,11.47,11.44,11.44,2205900.0,9.5126,9.5292,9.5043,9.5043,2205900.0
2012-09-24 09:30:00,11.43,11.43,11.31,11.35,804900.0,9.496,9.496,9.3963,9.4296,804900.0
2012-09-24 10:00:00,11.35,11.36,11.31,11.33,603300.0,9.4296,9.4379,9.3963,9.4129,603300.0
2012-09-24 10:30:00,11.32,11.4,11.32,11.39,844600.0,9.4046,9.4711,9.4046,9.4628,844600.0
2012-09-24 11:00:00,11.4,11.42,11.38,11.38,440000.0,9.4711,9.4877,9.4545,9.4545,440000.0
2012-09-24 11:30:00,11.38,11.39,11.36,11.36,295600.0,9.4545,9.4628,9.4379,9.4379,295600.0
2012-09-24 12:00:00,11.36,11.37,11.34,11.34,315400.0,9.4379,9.4462,9.4212,9.4212,315400.0
2012-09-24 12:30:00,11.35,11.36,11.33,11.36,265600.0,9.4296,9.4379,9.4129,9.4379,265600.0
2012-09-24 13:00:00,11.36,11.36,11.34,11.36,216700.0,9.4379,9.4379,9.4212,9.4379,216700.0
2012-09-24 13:30:00,11.36,11.36,11.33,11.33,518800.0,9.4379,9.4379,9.4129,9.4129,518800.0
2012-09-24 14:00:00,11.33,11.37,11.33,11.36,656900.0,9.4129,9.4462,9.4129,9.4379,656900.0
2012-09-24 14:30:00,11.36,11.38,11.35,11.37,657700.0,9.4379,9.4545,9.4296,9.4462,657700.0
2012-09-24 15:00:00,11.37,11.38,11.35,11.38,684300.0,9.4462,9.4545,9.4296,9.4545,684300.0
2012-09-24 15:30:00,11.38,11.38,11.33,11.37,1288300.0,9.4545,9.4545,9.4129,9.4462,1288300.0
2012-09-25 09:30:00,11.44,11.44,11.29,11.32,911900.0,9.5043,9.5043,9.3797,9.4046,911900.0
2012-09-25 10:00:00,11.32,11.37,11.31,11.33,748900.0,9.4046,9.4462,9.3963,9.4129,748900.0
2012-09-25 10:30:00,11.34,11.38,11.32,11.38,665000.0,9.4212,9.4545,9.4046,9.4545,665000.0
2012-09-25 11:00:00,11.38,11.41,11.37,11.38,545900.0,9.4545,9.4794,9.4462,9.4545,545900.0
2012-09-25 11:30:00,11.38,11.38,11.34,11.37,543000.0,9.4545,9.4545,9.4212,9.4462,543000.0
2012-09-25 12:00:00,11.36,11.37,11.32,11.34,313500.0,9.4379,9.4462,9.4046,9.4212,313500.0
2012-09-25 12:30:00,11.33,11.33,11.25,11.27,739800.0,9.4129,9.4129,9.3465,9.3631,739800.0
2012-09-25 13:00:00,11.28,11.29,11.26,11.27,412200.0,9.3714,9.3797,9.3548,9.3631,412200.0
2012-09-25 13:30:00,11.26,11.3,11.25,11.27,715400.0,9.3548,9.388,9.3465,9.3631,715400.0
2012-09-25 14:00:00,11.27,11.27,11.2,11.21,715500.0,9.3631,9.3631,9.3049,9.3132,715500.0
2012-09-25 14:30:00,11.22,11.23,11.18,11.18,692600.0,9.3215,9.3299,9.2883,9.2883,692600.0
2012-09-25 15:00:00,11.18,11.2,11.13,11.19,1519400.0,9.2883,9.3049,9.2468,9.2966,1519400.0
2012-09-25 15:30:00,11.18,11.2,11.14,11.14,2048600.0,9.2883,9.3049,9.2551,9.2551,2048600.0
2012-09-26 09:30:00,11.17,11.17,11.01,11.08,960900.0,9.28,9.28,9.1471,9.2052,960900.0
2012-09-26 10:00:00,11.09,11.09,11.01,11.02,640500.0,9.2135,9.2135,9.1471,9.1554,640500.0
2012-09-26 10:30:00,11.02,11.03,10.98,10.98,1138700.0,9.1554,9.1637,9.1222,9.1222,1138700.0
2012-09-26 11:00:00,10.98,11.03,10.98,11.03,655300.0,9.1222,9.1637,9.1222,9.1637,655300.0
2012-09-26 11:30:00,11.03,11.07,11.0,11.06,630300.0,9.1637,9.1969,9.1388,9.1886,630300.0
2012-09-26 12:00:00,11.07,11.13,11.06,11.1,724000.0,9.1969,9.2468,9.1886,9.2219,724000.0
2012-09-26 12:30:00,11.1,11.12,11.09,11.12,283500.0,9.2219,9.2385,9.2135,9.2385,283500.0
2012-09-26 13:00:00,11.12,11.2,11.11,11.18,894500.0,9.2385,9.3049,9.2302,9.2883,894500.0
2012-09-26 13:30:00,11.17,11.19,11.12,11.12,542000.0,9.28,9.2966,9.2385,9.2385,542000.0
2012-09-26 14:00:00,11.12,11.15,11.07,11.07,1141700.0,9.2385,9.2634,9.1969,9.1969,1141700.0
2012-09-26 14:30:00,11.07,11.11,11.05,11.11,559900.0,9.1969,9.2302,9.1803,9.2302,559900.0
2012-09-26 15:00:00,11.1,11.11,11.08,11.1,521300.0,9.2219,9.2302,9.2052,9.2219,521300.0
2012-09-26 15:30:00,11.11,11.14,11.07,11.13,1577000.0,9.2302,9.2551,9.1969,9.2468,1577000.0
2012-09-27 09:30:00,11.18,11.22,11.11,11.16,929400.0,9.2883,9.3215,9.2302,9.2717,929400.0
2012-09-27 10:00:00,11.16,11.19,11.09,11.19,942000.0,9.2717,9.2966,9.2135,9.2966,942000.0
2012-09-27 10:30:00,11.19,11.21,11.16,11.2,700500.0,9.2966,9.3132,9.2717,9.3049,700500.0
2012-09-27 11:00:00,11.21,11.21,11.17,11.2,387300.0,9.3132,9.3132,9.28,9.3049,387300.0
2012-09-27 11:30:00,11.2,11.25,11.18,11.24,380800.0,9.3049,9.3465,9.2883,9.3382,380800.0
2012-09-27 12:00:00,11.24,11.3,11.23,11.29,570400.0,9.3382,9.388,9.3299,9.3797,570400.0
2012-09-27 12:30:00,11.29,11.3,11.28,11.29,223000.0,9.3797,9.388,9.3714,9.3797,223000.0
2012-09-27 13:00:00,11.29,11.3,11.27,11.28,375600.0,9.3797,9.388,9.3631,9.3714,375600.0
2012-09-27 13:30:00,11.29,11.31,11.28,11.28,289400.0,9.3797,9.3963,9.3714,9.3714,289400.0
2012-09-27 14:00:00,11.28,11.34,11.28,11.34,476200.0,9.3714,9.4212,9.3714,9.4212,476200.0
2012-09-27 14:30:00,11.34,11.37,11.33,11.35,480600.0,9.4212,9.4462,9.4129,9.4296,480600.0
2012-09-27 15:00:00,11.35,11.37,11.34,11.35,439400.0,9.4296,9.4462,9.4212,9.4296,439400.0
2012-09-27 15:30:00,11.35,11.37,11.27,11.28,2905400.0,9.4296,9.4462,9.3631,9.3714,2905400.0
2012-09-28 09:30:00,11.22,11.26,11.16,11.18,743300.0,9.3215,9.3548,9.2717,9.2883,743300.0
2012-09-28 10:00:00,11.18,11.22,11.1,11.12,1365600.0,9.2883,9.3215,9.2219,9.2385,1365600.0
2012-09-28 10:30:00,11.12,11.14,11.09,11.12,929300.0,9.2385,9.2551,9.2135,9.2385,929300.0
2012-09-28 11:00:00,11.13,11.14,11.11,11.12,504800.0,9.2468,9.2551,9.2302,9.2385,504800.0
2012-09-28 11:30:00,11.12,11.16,11.11,11.16,397700.0,9.2385,9.2717,9.2302,9.2717,397700.0
2012-09-28 12:00:00,11.16,11.22,11.15,11.18,667600.0,9.2717,9.3215,9.2634,9.2883,667600.0
2012-09-28 12:30:00,11.18,11.2,11.18,11.19,221700.0,9.2883,9.3049,9.2883,9.2966,221700.0
2012-09-28 13:00:00,11.19,11.2,11.17,11.2,254900.0,9.2966,9.3049,9.28,9.3049,254900.0
2012-09-28 13:30:00,11.2,11.24,11.19,11.21,344800.0,9.3049,9.3382,9.2966,9.3132,344800.0
2012-09-28 14:00:00,11.21,11.25,11.2,11.21,833900.0,9.3132,9.3465,9.3049,9.3132,833900.0
2012-09-28 14:30:00,11.21,11.23,11.19,11.22,1215700.0,9.3132,9.3299,9.2966,9.3215,1215700.0
2012-09-28 15:00:00,11.22,11.23,11.18,11.18,645700.0,9.3215,9.3299,9.2883,9.2883,645700.0
2012-09-28 15:30:00,11.19,11.23,11.15,11.18,2801400.0,9.2966,9.3299,9.2634,9.2883,2801400.0
2012-10-01 09:30:00,11.28,11.28,11.17,11.23,838300.0,9.3714,9.3714,9.28,9.3299,838300.0
2012-10-01 10:00:00,11.23,11.32,11.2,11.2,990100.0,9.3299,9.4046,9.3049,9.3049,990100.0
2012-10-01 10:30:00,11.2,11.21,11.17,11.18,1096300.0,9.3049,9.3132,9.28,9.2883,1096300.0
2012-10-01 11:00:00,11.18,11.23,11.18,11.21,894800.0,9.2883,9.3299,9.2883,9.3132,894800.0
2012-10-01 11:30:00,11.21,11.21,11.16,11.17,713600.0,9.3132,9.3132,9.2717,9.28,713600.0
2012-10-01 12:00:00,11.18,11.18,11.16,11.17,332000.0,9.2883,9.2883,9.2717,9.28,332000.0
2012-10-01 12:30:00,11.18,11.18,11.15,11.16,349000.0,9.2883,9.2883,9.2634,9.2717,349000.0
2012-10-01 13:00:00,11.16,11.17,11.1,11.13,711100.0,9.2717,9.28,9.2219,9.2468,711100.0
2012-10-01 13:30:00,11.13,11.13,11.08,11.13,420400.0,9.2468,9.2468,9.2052,9.2468,420400.0
2012-10-01 14:00:00,11.13,11.16,11.12,11.15,477100.0,9.2468,9.2717,9.2385,9.2634,477100.0
2012-10-01 14:30:00,11.15,11.18,11.14,11.17,558200.0,9.2634,9.2883,9.2551,9.28,558200.0
2012-10-01 15:00:00,11.17,11.17,11.09,11.13,836200.0,9.28,9.28,9.2135,9.2468,836200.0
2012-10-01 15:30:00,11.13,11.16,11.11,11.14,1457400.0,9.2468,9.2717,9.2302,9.2551,1457400.0
2012-10-02 09:30:00,11.19,11.22,11.14,11.17,905800.0,9.2966,9.3215,9.2551,9.28,905800.0
2012-10-02 10:00:00,11.17,11.2,11.11,11.2,752100.0,9.28,9.3049,9.2302,9.3049,752100.0
2012-10-02 10:30:00,11.2,11.21,11.14,11.14,648500.0,9.3049,9.3132,9.2551,9.2551,648500.0
2012-10-02 11:00:00,11.14,11.17,11.13,11.13,381200.0,9.2551,9.28,9.2468,9.2468,381200.0
2012-10-02 11:30:00,11.13,11.17,11.06,11.1,1509400.0,9.2468,9.28,9.1886,9.2219,1509400.0
2012-10-02 12:00:00,11.09,11.16,11.08,11.16,652900.0,9.2135,9.2717,9.2052,9.2717,652900.0
2012-10-02 12:30:00,11.16,11.16,11.13,11.14,355100.0,9.2717,9.2717,9.2468,9.2551,355100.0
2012-10-02 13:00:00,11.14,11.17,11.14,11.17,337700.0,9.2551,9.28,9.2551,9.28,337700.0
2012-10-02 13:30:00,11.17,11.18,11.13,11.14,1294700.0,9.28,9.2883,9.2468,9.2551,1294700.0
2012-10-02 14:00:00,11.13,11.15,11.11,11.12,834300.0,9.2468,9.2634,9.2302,9.2385,834300.0
2012-10-02 14:30:00,11.12,11.12,11.08,11.09,881200.0,9.2385,9.2385,9.2052,9.2135,881200.0
2012-10-02 15:00:00,11.08,11.15,11.08,11.15,503400.0,9.2052,9.2634,9.2052,9.2634,503400.0
2012-10-02 15:30:00,11.15,11.19,11.14,11.18,1809300.0,9.2634,9.2966,9.2551,9.2883,1809300.0
2012-10-03 09:30:00,11.2,11.2,11.15,11.17,671400.0,9.3049,9.3049,9.2634,9.28,671400.0
2012-10-03 10:00:00,11.17,11.21,11.12,11.18,1011400.0,9.28,9.3132,9.2385,9.2883,1011400.0
2012-10-03 10:30:00,11.19,11.2,11.13,11.14,586700.0,9.2966,9.3049,9.2468,9.2551,586700.0
2012-10-03 11:00:00,11.14,11.24,11.14,11.23,875200.0,9.2551,9.3382,9.2551,9.3299,875200.0
2012-10-03 11:30:00,11.22,11.23,11.2,11.22,378400.0,9.3215,9.3299,9.3049,9.3215,378400.0
2012-10-03 12:00:00,11.22,11.24,11.21,11.24,612800.0,9.3215,9.3382,9.3132,9.3382,612800.0
2012-10-03 12:30:00,11.24,11.25,11.23,11.25,482100.0,9.3382,9.3465,9.3299,9.3465,482100.0
2012-10-03 13:00:00,11.24,11.25,11.24,11.25,203800.0,9.3382,9.3465,9.3382,9.3465,203800.0
2012-10-03 13:30:00,11.25,11.25,11.19,11.21,450000.0,9.3465,9.3465,9.2966,9.3132,450000.0
2012-10-03 14:00:00,11.2,11.22,11.16,11.16,606400.0,9.3049,9.3215,9.2717,9.2717,606400.0
2012-10-03 14:30:00,11.16,11.19,11.12,11.14,673400.0,9.2717,9.2966,9.2385,9.2551,673400.0
2012-10-03 15:00:00,11.14,11.18,11.13,11.18,576300.0,9.2551,9.2883,9.2468,9.2883,576300.0
2012-10-03 15:30:00,11.18,11.2,11.15,11.15,1852300.0,9.2883,9.3049,9.2634,9.2634,1852300.0
2012-10-04 09:30:00,11.18,11.19,11.02,11.12,1249400.0,9.2883,9.2966,9.1554,9.2385,1249400.0
2012-10-04 10:00:00,11.11,11.18,11.09,11.15,866200.0,9.2302,9.2883,9.2135,9.2634,866200.0
2012-10-04 10:30:00,11.15,11.16,11.11,11.15,715700.0,9.2634,9.2717,9.2302,9.2634,715700.0
2012-10-04 11:00:00,11.15,11.17,11.09,11.09,1014400.0,9.2634,9.28,9.2135,9.2135,1014400.0
2012-10-04 11:30:00,11.1,11.1,11.05,11.07,858700.0,9.2219,9.2219,9.1803,9.1969,858700.0
2012-10-04 12:00:00,11.07,11.12,11.06,11.09,564400.0,9.1969,9.2385,9.1886,9.2135,564400.0
2012-10-04 12:30:00,11.09,11.11,11.06,11.07,1023200.0,9.2135,9.2302,9.1886,9.1969,1023200.0
2012-10-04 13:00:00,11.07,11.13,11.06,11.13,577100.0,9.1969,9.2468,9.1886,9.2468,577100.0
2012-10-04 13:30:00,11.13,11.14,11.1,11.13,699200.0,9.2468,9.2551,9.2219,9.2468,699200.0
2012-10-04 14:00:00,11.13,11.14,11.1,11.1,734600.0,9.2468,9.2551,9.2219,9.2219,734600.0
2012-10-04 14:30:00,11.1,11.12,11.08,11.1,1454900.0,9.2219,9.2385,9.2052,9.2219,1454900.0
2012-10-04 15:00:00,11.1,11.13,11.09,11.09,1297700.0,9.2219,9.2468,9.2135,9.2135,1297700.0
2012-10-04 15:30:00,11.09,11.11,11.06,11.11,2133900.0,9.2135,9.2302,9.1886,9.2302,2133900.0
2012-10-05 09:30:00,11.13,11.25,11.12,11.2,1002500.0,9.2468,9.3465,9.2385,9.3049,1002500.0
2012-10-05 10:00:00,11.21,11.25,11.15,11.25,605100.0,9.3132,9.3465,9.2634,9.3465,605100.0
2012-10-05 10:30:00,11.25,11.26,11.22,11.24,589200.0,9.3465,9.3548,9.3215,9.3382,589200.0
2012-10-05 11:00:00,11.23,11.24,11.2,11.2,736200.0,9.3299,9.3382,9.3049,9.3049,736200.0
2012-10-05 11:30:00,11.21,11.21,11.19,11.2,262200.0,9.3132,9.3132,9.2966,9.3049,262200.0
2012-10-05 12:00:00,11.19,11.2,11.18,11.2,312500.0,9.2966,9.3049,9.2883,9.3049,312500.0
2012-10-05 12:30:00,11.2,11.22,11.19,11.21,225300.0,9.3049,9.3215,9.2966,9.3132,225300.0
2012-10-05 13:00:00,11.21,11.23,11.2,11.2,774100.0,9.3132,9.3299,9.3049,9.3049,774100.0
2012-10-05 13:30:00,11.2,11.21,11.19,11.19,443900.0,9.3049,9.3132,9.2966,9.2966,443900.0
2012-10-05 14:00:00,11.19,11.21,11.18,11.19,564500.0,9.2966,9.3132,9.2883,9.2966,564500.0
2012-10-05 14:30:00,11.19,11.2,11.12,11.12,532400.0,9.2966,9.3049,9.2385,9.2385,532400.0
2012-10-05 15:00:00,11.12,11.16,11.11,11.15,697200.0,9.2385,9.2717,9.2302,9.2634,697200.0
2012-10-05 15:30:00,11.15,11.15,11.1,11.14,1967800.0,9.2634,9.2634,9.2219,9.2551,1967800.0
2012-10-08 09:30:00,11.08,11.08,10.97,11.01,1326600.0,9.2052,9.2052,9.1138,9.1471,1326600.0
2012-10-08 10:00:00,11.0,11.03,10.97,10.98,1354500.0,9.1388,9.1637,9.1138,9.1222,1354500.0
2012-10-08 10:30:00,10.99,11.02,10.98,11.0,502800.0,9.1305,9.1554,9.1222,9.1388,502800.0
2012-10-08 11:00:00,11.0,11.02,10.99,11.0,520700.0,9.1388,9.1554,9.1305,9.1388,520700.0
2012-10-08 11:30:00,11.0,11.03,10.99,11.03,780300.0,9.1388,9.1637,9.1305,9.1637,780300.0
2012-10-08 12:00:00,11.03,11.04,10.98,11.0,792400.0,9.1637,9.172,9.1222,9.1388,792400.0
2012-10-08 12:30:00,10.99,11.01,10.99,11.01,310100.0,9.1305,9.1471,9.1305,9.1471,310100.0
2012-10-08 13:00:00,11.0,11.02,11.0,11.0,302700.0,9.1388,9.1554,9.1388,9.1388,302700.0
2012-10-08 13:30:00,11.01,11.02,10.99,10.99,623700.0,9.1471,9.1554,9.1305,9.1305,623700.0
2012-10-08 14:00:00,10.99,11.01,10.99,11.0,379800.0,9.1305,9.1471,9.1305,9.1388,379800.0
2012-10-08 14:30:00,10.99,11.0,10.98,10.99,366200.0,9.1305,9.1388,9.1222,9.1305,366200.0
2012-10-08 15:00:00,11.0,11.04,10.99,11.02,713600.0,9.1388,9.172,9.1305,9.1554,713600.0
2012-10-08 15:30:00,11.03,11.04,11.0,11.02,995000.0,9.1637,9.172,9.1388,9.1554,995000.0
2012-10-09 09:30:00,11.0,11.01,10.91,10.91,816200.0,9.1388,9.1471,9.064,9.064,816200.0
2012-10-09 10:00:00,10.91,10.99,10.91,10.95,989000.0,9.064,9.1305,9.064,9.0972,989000.0
2012-10-09 10:30:00,10.95,10.95,10.89,10.91,1061500.0,9.0972,9.0972,9.0474,9.064,1061500.0
2012-10-09 11:00:00,10.91,10.93,10.88,10.9,906100.0,9.064,9.0806,9.0391,9.0557,906100.0
2012-10-09 11:30:00,10.9,10.91,10.85,10.87,1059300.0,9.0557,9.064,9.0142,9.0308,1059300.0
2012-10-09 12:00:00,10.87,10.92,10.87,10.92,573300.0,9.0308,9.0723,9.0308,9.0723,573300.0
2012-10-09 12:30:00,10.92,10.92,10.88,10.9,396300.0,9.0723,9.0723,9.0391,9.0557,396300.0
2012-10-09 13:00:00,10.9,10.91,10.88,10.9,740400.0,9.0557,9.064,9.0391,9.0557,740400.0
2012-10-09 13:30:00,10.89,10.91,10.88,10.9,398700.0,9.0474,9.064,9.0391,9.0557,398700.0
2012-10-09 14:00:00,10.9,10.91,10.89,10.9,445400.0,9.0557,9.064,9.0474,9.0557,445400.0
2012-10-09 14:30:00,10.89,10.92,10.88,10.91,936900.0,9.0474,9.0723,9.0391,9.064,936900.0
2012-10-09 15:00:00,10.91,10.93,10.9,10.91,426300.0,9.064,9.0806,9.0557,9.064,426300.0
2012-10-09 15:30:00,10.9,10.93,10.9,10.9,2009400.0,9.0557,9.0806,9.0557,9.0557,2009400.0
2012-10-10 09:30:00,10.93,10.97,10.86,10.95,1366200.0,9.0806,9.1138,9.0225,9.0972,1366200.0
2012-10-10 10:00:00,10.96,11.03,10.95,10.99,1593500.0,9.1055,9.1637,9.0972,9.1305,1593500.0
2012-10-10 10:30:00,10.99,11.0,10.91,10.94,1292000.0,9.1305,9.1388,9.064,9.0889,1292000.0
2012-10-10 11:00:00,10.94,10.96,10.91,10.92,666100.0,9.0889,9.1055,9.064,9.0723,666100.0
2012-10-10 11:30:00,10.92,10.94,10.88,10.9,792600.0,9.0723,9.0889,9.0391,9.0557,792600.0
2012-10-10 12:00:00,10.91,10.93,10.9,10.93,465800.0,9.064,9.0806,9.0557,9.0806,465800.0
2012-10-10 12:30:00,10.93,10.93,10.9,10.91,576100.0,9.0806,9.0806,9.0557,9.064,576100.0
2012-10-10 13:00:00,10.91,10.92,10.9,10.92,821700.0,9.064,9.0723,9.0557,9.0723,821700.0
2012-10-10 13:30:00,10.91,10.93,10.89,10.89,1509200.0,9.064,9.0806,9.0474,9.0474,1509200.0
2012-10-10 14:00:00,10.9,10.93,10.89,10.9,798500.0,9.0557,9.0806,9.0474,9.0557,798500.0
2012-10-10 14:30:00,10.89,10.9,10.86,10.88,681700.0,9.0474,9.0557,9.0225,9.0391,681700.0
2012-10-10 15:00:00,10.88,10.9,10.88,10.88,602500.0,9.0391,9.0557,9.0391,9.0391,602500.0
2012-10-10 15:30:00,10.88,10.91,10.87,10.91,1353900.0,9.0391,9.064,9.0308,9.064,1353900.0
2012-10-11 09:30:00,11.0,11.02,10.91,10.99,855900.0,9.1388,9.1554,9.064,9.1305,855900.0
2012-10-11 10:00:00,10.99,11.04,10.97,11.01,1087600.0,9.1305,9.172,9.1138,9.1471,1087600.0
2012-10-11 10:30:00,11.02,11.04,11.01,11.03,440500.0,9.1554,9.172,9.1471,9.1637,440500.0
2012-10-11 11:00:00,11.03,11.04,10.99,11.0,477800.0,9.1637,9.172,9.1305,9.1388,477800.0
2012-10-11 11:30:00,11.0,11.01,10.95,10.97,482300.0,9.1388,9.1471,9.0972,9.1138,482300.0
2012-10-11 12:00:00,10.97,11.0,10.96,10.97,281500.0,9.1138,9.1388,9.1055,9.1138,281500.0
2012-10-11 12:30:00,10.97,11.04,10.97,11.02,650400.0,9.1138,9.172,9.1138,9.1554,650400.0
2012-10-11 13:00:00,11.02,11.03,11.0,11.0,292400.0,9.1554,9.1637,9.1388,9.1388,292400.0
2012-10-11 13:30:00,11.0,11.01,10.96,10.97,321700.0,9.1388,9.1471,9.1055,9.1138,321700.0
2012-10-11 14:00:00,10.97,11.01,10.97,11.01,352500.0,9.1138,9.1471,9.1138,9.1471,352500.0
2012-10-11 14:30:00,11.0,11.01,10.97,10.97,364600.0,9.1388,9.1471,9.1138,9.1138,364600.0
2012-10-11 15:00:00,10.97,11.01,10.95,11.01,884600.0,9.1138,9.1471,9.0972,9.1471,884600.0
2012-10-11 15:30:00,11.01,11.01,10.95,10.95,1258200.0,9.1471,9.1471,9.0972,9.0972,1258200.0
2012-10-12 09:30:00,10.92,11.03,10.9,11.0,792400.0,9.0723,9.1637,9.0557,9.1388,792400.0
2012-10-12 10:00:00,11.01,11.03,10.95,10.98,1072700.0,9.1471,9.1637,9.0972,9.1222,1072700.0
2012-10-12 10:30:00,10.97,11.0,10.93,10.98,776800.0,9.1138,9.1388,9.0806,9.1222,776800.0
2012-10-12 11:00:00,10.99,10.99,10.95,10.95,492100.0,9.1305,9.1305,9.0972,9.0972,492100.0
2012-10-12 11:30:00,10.95,10.95,10.9,10.94,438700.0,9.0972,9.0972,9.0557,9.0889,438700.0
2012-10-12 12:00:00,10.94,10.94,10.92,10.92,286300.0,9.0889,9.0889,9.0723,9.0723,286300.0
2012-10-12 12:30:00,10.92,10.96,10.92,10.93,723300.0,9.0723,9.1055,9.0723,9.0806,723300.0
2012-10-12 13:00:00,10.93,10.94,10.91,10.92,510400.0,9.0806,9.0889,9.064,9.0723,510400.0
2012-10-12 13:30:00,10.92,10.92,10.89,10.91,722400.0,9.0723,9.0723,9.0474,9.064,722400.0
2012-10-12 14:00:00,10.91,10.93,10.9,10.93,581600.0,9.064,9.0806,9.0557,9.0806,581600.0
2012-10-12 14:30:00,10.92,10.94,10.91,10.92,575000.0,9.0723,9.0889,9.064,9.0723,575000.0
2012-10-12 15:00:00,10.92,10.93,10.88,10.88,720200.0,9.0723,9.0806,9.0391,9.0391,720200.0
2012-10-12 15:30:00,10.88,10.92,10.87,10.9,1661700.0,9.0391,9.0723,9.0308,9.0557,1661700.0
2012-10-15 09:30:00,10.93,10.99,10.91,10.92,913400.0,9.0806,9.1305,9.064,9.0723,913400.0
2012-10-15 10:00:00,10.92,10.94,10.88,10.88,1030900.0,9.0723,9.0889,9.0391,9.0391,1030900.0
2012-10-15 10:30:00,10.88,10.9,10.87,10.89,977600.0,9.0391,9.0557,9.0308,9.0474,977600.0
2012-10-15 11:00:00,10.9,10.93,10.89,10.91,767200.0,9.0557,9.0806,9.0474,9.064,767200.0
2012-10-15 11:30:00,10.92,10.97,10.91,10.93,973800.0,9.0723,9.1138,9.064,9.0806,973800.0
2012-10-15 12:00:00,10.93,10.96,10.92,10.95,572900.0,9.0806,9.1055,9.0723,9.0972,572900.0
2012-10-15 12:30:00,10.96,10.96,10.95,10.95,323600.0,9.1055,9.1055,9.0972,9.0972,323600.0
2012-10-15 13:00:00,10.96,10.96,10.94,10.94,665000.0,9.1055,9.1055,9.0889,9.0889,665000.0
2012-10-15 13:30:00,10.95,10.95,10.92,10.92,570600.0,9.0972,9.0972,9.0723,9.0723,570600.0
2012-10-15 14:00:00,10.93,10.93,10.91,10.91,756200.0,9.0806,9.0806,9.064,9.064,756200.0
2012-10-15 14:30:00,10.92,10.92,10.85,10.91,1046500.0,9.0723,9.0723,9.0142,9.064,1046500.0
2012-10-15 15:00:00,10.91,10.96,10.9,10.95,1221800.0,9.064,9.1055,9.0557,9.0972,1221800.0
2012-10-15 15:30:00,10.96,10.98,10.94,10.96,2003600.0,9.1055,9.1222,9.0889,9.1055,2003600.0
2012-10-16 09:30:00,10.99,11.11,10.97,11.11,1055900.0,9.1305,9.2302,9.1138,9.2302,1055900.0
2012-10-16 10:00:00,11.11,11.15,11.1,11.13,1164100.0,9.2302,9.2634,9.2219,9.2468,1164100.0
2012-10-16 10:30:00,11.13,11.16,11.12,11.15,835500.0,9.2468,9.2717,9.2385,9.2634,835500.0
2012-10-16 11:00:00,11.15,11.21,11.12,11.21,870900.0,9.2634,9.3132,9.2385,9.3132,870900.0
2012-10-16 11:30:00,11.21,11.24,11.19,11.2,875100.0,9.3132,9.3382,9.2966,9.3049,875100.0
2012-10-16 12:00:00,11.21,11.25,11.2,11.23,1256900.0,9.3132,9.3465,9.3049,9.3299,1256900.0
2012-10-16 12:30:00,11.22,11.28,11.22,11.27,746100.0,9.3215,9.3714,9.3215,9.3631,746100.0
2012-10-16 13:00:00,11.28,11.29,11.26,11.27,510500.0,9.3714,9.3797,9.3548,9.3631,510500.0
2012-10-16 13:30:00,11.28,11.29,11.24,11.25,1054700.0,9.3714,9.3797,9.3382,9.3465,1054700.0
2012-10-16 14:00:00,11.25,11.25,11.22,11.22,453800.0,9.3465,9.3465,9.3215,9.3215,453800.0
2012-10-16 14:30:00,11.23,11.23,11.18,11.2,997700.0,9.3299,9.3299,9.2883,9.3049,997700.0
2012-10-16 15:00:00,11.2,11.21,11.19,11.21,662300.0,9.3049,9.3132,9.2966,9.3132,662300.0
2012-10-16 15:30:00,11.21,11.23,11.19,11.19,1983700.0,9.3132,9.3299,9.2966,9.2966,1983700.0
2012-10-17 09:30:00,11.11,11.22,11.09,11.13,1787400.0,9.2302,9.3215,9.2135,9.2468,1787400.0
2012-10-17 10:00:00,11.13,11.18,11.11,11.15,1913200.0,9.2468,9.2883,9.2302,9.2634,1913200.0
2012-10-17 10:30:00,11.15,11.17,11.12,11.17,1178600.0,9.2634,9.28,9.2385,9.28,1178600.0
2012-10-17 11:00:00,11.17,11.18,11.16,11.18,406100.0,9.28,9.2883,9.2717,9.2883,406100.0
2012-10-17 11:30:00,11.17,11.18,11.15,11.17,567000.0,9.28,9.2883,9.2634,9.28,567000.0
2012-10-17 12:00:00,11.17,11.18,11.16,11.16,453900.0,9.28,9.2883,9.2717,9.2717,453900.0
2012-10-17 12:30:00,11.17,11.21,11.16,11.21,889800.0,9.28,9.3132,9.2717,9.3132,889800.0
2012-10-17 13:00:00,11.21,11.21,11.17,11.17,753400.0,9.3132,9.3132,9.28,9.28,753400.0
2012-10-17 13:30:00,11.17,11.18,11.13,11.16,667000.0,9.28,9.2883,9.2468,9.2717,667000.0
2012-10-17 14:00:00,11.15,11.19,11.15,11.18,668600.0,9.2634,9.2966,9.2634,9.2883,668600.0
2012-10-17 14:30:00,11.18,11.18,11.15,11.18,1263500.0,9.2883,9.2883,9.2634,9.2883,1263500.0
2012-10-17 15:00:00,11.17,11.21,11.17,11.21,1085100.0,9.28,9.3132,9.28,9.3132,1085100.0
2012-10-17 15:30:00,11.2,11.21,11.16,11.17,1850200.0,9.3049,9.3132,9.2717,9.28,1850200.0
2012-10-18 09:30:00,11.14,11.21,11.1,11.21,1255100.0,9.2551,9.3132,9.2219,9.3132,1255100.0
2012-10-18 10:00:00,11.21,11.23,11.12,11.13,732800.0,9.3132,9.3299,9.2385,9.2468,732800.0
2012-10-18 10:30:00,11.12,11.18,11.12,11.17,734200.0,9.2385,9.2883,9.2385,9.28,734200.0
2012-10-18 11:00:00,11.17,11.21,11.17,11.19,775100.0,9.28,9.3132,9.28,9.2966,775100.0
2012-10-18 11:30:00,11.18,11.2,11.17,11.2,1217500.0,9.2883,9.3049,9.28,9.3049,1217500.0
2012-10-18 12:00:00,11.2,11.21,11.19,11.21,351000.0,9.3049,9.3132,9.2966,9.3132,351000.0
2012-10-18 12:30:00,11.21,11.21,11.17,11.2,1297700.0,9.3132,9.3132,9.28,9.3049,1297700.0
2012-10-18 13:00:00,11.2,11.21,11.18,11.2,839900.0,9.3049,9.3132,9.2883,9.3049,839900.0
2012-10-18 13:30:00,11.2,11.21,11.17,11.19,524900.0,9.3049,9.3132,9.28,9.2966,524900.0
2012-10-18 14:00:00,11.19,11.21,11.18,11.2,1008100.0,9.2966,9.3132,9.2883,9.3049,1008100.0
2012-10-18 14:30:00,11.19,11.2,11.17,11.2,1138900.0,9.2966,9.3049,9.28,9.3049,1138900.0
2012-10-18 15:00:00,11.2,11.22,11.19,11.2,1124200.0,9.3049,9.3215,9.2966,9.3049,1124200.0
2012-10-18 15:30:00,11.2,11.21,11.17,11.2,2069200.0,9.3049,9.3132,9.28,9.3049,2069200.0
2012-10-19 09:30:00,11.18,11.21,11.11,11.12,2616400.0,9.2883,9.3132,9.2302,9.2385,2616400.0
2012-10-19 10:00:00,11.12,11.13,11.04,11.04,693000.0,9.2385,9.2468,9.172,9.172,693000.0
2012-10-19 10:30:00,11.04,11.05,10.98,11.0,760100.0,9.172,9.1803,9.1222,9.1388,760100.0
2012-10-19 11:00:00,11.0,11.01,10.94,10.95,668600.0,9.1388,9.1471,9.0889,9.0972,668600.0
2012-10-19 11:30:00,10.95,10.96,10.9,10.9,985700.0,9.0972,9.1055,9.0557,9.0557,985700.0
2012-10-19 12:00:00,10.91,10.91,10.85,10.89,852900.0,9.064,9.064,9.0142,9.0474,852900.0
2012-10-19 12:30:00,10.9,10.95,10.89,10.93,609000.0,9.0557,9.0972,9.0474,9.0806,609000.0
2012-10-19 13:00:00,10.93,10.96,10.9,10.93,556000.0,9.0806,9.1055,9.0557,9.0806,556000.0
2012-10-19 13:30:00,10.94,10.94,10.89,10.9,570200.0,9.0889,9.0889,9.0474,9.0557,570200.0
2012-10-19 14:00:00,10.9,10.91,10.87,10.87,1144400.0,9.0557,9.064,9.0308,9.0308,1144400.0
2012-10-19 14:30:00,10.88,10.89,10.85,10.88,794800.0,9.0391,9.0474,9.0142,9.0391,794800.0
2012-10-19 15:00:00,10.88,10.89,10.85,10.88,711800.0,9.0391,9.0474,9.0142,9.0391,711800.0
2012-10-19 15:30:00,10.87,10.88,10.78,10.84,4154900.0,9.0308,9.0391,8.956,9.0058,4154900.0
2012-10-22 09:30:00,10.83,10.9,10.78,10.88,1295600.0,8.9975,9.0557,8.956,9.0391,1295600.0
2012-10-22 10:00:00,10.88,10.94,10.87,10.93,621800.0,9.0391,9.0889,9.0308,9.0806,621800.0
2012-10-22 10:30:00,10.92,10.93,10.87,10.88,734800.0,9.0723,9.0806,9.0308,9.0391,734800.0
2012-10-22 11:00:00,10.87,10.89,10.84,10.87,482500.0,9.0308,9.0474,9.0058,9.0308,482500.0
2012-10-22 11:30:00,10.87,10.89,10.86,10.89,678900.0,9.0308,9.0474,9.0225,9.0474,678900.0
2012-10-22 12:00:00,10.88,10.89,10.85,10.85,1053400.0,9.0391,9.0474,9.0142,9.0142,1053400.0
2012-10-22 12:30:00,10.85,10.86,10.82,10.83,1137300.0,9.0142,9.0225,8.9892,8.9975,1137300.0
2012-10-22 13:00:00,10.82,10.83,10.78,10.79,1054300.0,8.9892,8.9975,8.956,8.9643,1054300.0
2012-10-22 13:30:00,10.79,10.84,10.79,10.83,688700.0,8.9643,9.0058,8.9643,8.9975,688700.0
2012-10-22 14:00:00,10.83,10.87,10.82,10.85,841700.0,8.9975,9.0308,8.9892,9.0142,841700.0
2012-10-22 14:30:00,10.85,10.87,10.83,10.84,563100.0,9.0142,9.0308,8.9975,9.0058,563100.0
2012-10-22 15:00:00,10.84,10.86,10.83,10.85,599000.0,9.0058,9.0225,8.9975,9.0142,599000.0
2012-10-22 15:30:00,10.84,10.89,10.84,10.85,1487200.0,9.0058,9.0474,9.0058,9.0142,1487200.0
2012-10-23 09:30:00,10.71,10.75,10.62,10.72,1156000.0,8.8978,8.9311,8.8231,8.9061,1156000.0
2012-10-23 10:00:00,10.72,10.77,10.7,10.7,1131100.0,8.9061,8.9477,8.8895,8.8895,1131100.0
2012-10-23 10:30:00,10.7,10.71,10.63,10.68,1354000.0,8.8895,8.8978,8.8314,8.8729,1354000.0
2012-10-23 11:00:00,10.69,10.72,10.68,10.7,441000.0,8.8812,8.9061,8.8729,8.8895,441000.0
2012-10-23 11:30:00,10.7,10.71,10.68,10.7,422600.0,8.8895,8.8978,8.8729,8.8895,422600.0
2012-10-23 12:00:00,10.71,10.76,10.7,10.76,423900.0,8.8978,8.9394,8.8895,8.9394,423900.0
2012-10-23 12:30:00,10.76,10.82,10.75,10.82,1020000.0,8.9394,8.9892,8.9311,8.9892,1020000.0
2012-10-23 13:00:00,10.82,10.85,10.8,10.81,650200.0,8.9892,9.0142,8.9726,8.9809,650200.0
2012-10-23 13:30:00,10.81,10.81,10.77,10.8,445000.0,8.9809,8.9809,8.9477,8.9726,445000.0
2012-10-23 14:00:00,10.8,10.82,10.74,10.77,1024400.0,8.9726,8.9892,8.9228,8.9477,1024400.0
2012-10-23 14:30:00,10.77,10.82,10.76,10.82,490600.0,8.9477,8.9892,8.9394,8.9892,490600.0
2012-10-23 15:00:00,10.82,10.85,10.82,10.82,812200.0,8.9892,9.0142,8.9892,8.9892,812200.0
2012-10-23 15:30:00,10.82,10.84,10.78,10.8,2319900.0,8.9892,9.0058,8.956,8.9726,2319900.0
2012-10-24 09:30:00,10.9,10.91,10.71,10.73,1684000.0,9.0557,9.064,8.8978,8.9145,1684000.0
2012-10-24 10:00:00,10.73,10.73,10.68,10.72,1327000.0,8.9145,8.9145,8.8729,8.9061,1327000.0
2012-10-24 10:30:00,10.72,10.75,10.71,10.73,783800.0,8.9061,8.9311,8.8978,8.9145,783800.0
2012-10-24 11:00:00,10.74,10.75,10.69,10.71,564300.0,8.9228,8.9311,8.8812,8.8978,564300.0
2012-10-24 11:30:00,10.71,10.72,10.69,10.71,316100.0,8.8978,8.9061,8.8812,8.8978,316100.0
2012-10-24 12:00:00,10.7,10.74,10.7,10.73,744300.0,8.8895,8.9228,8.8895,8.9145,744300.0
2012-10-24 12:30:00,10.74,10.77,10.73,10.74,499600.0,8.9228,8.9477,8.9145,8.9228,499600.0
2012-10-24 13:00:00,10.75,10.77,10.74,10.77,288400.0,8.9311,8.9477,8.9228,8.9477,288400.0
2012-10-24 13:30:00,10.76,10.77,10.75,10.76,467900.0,8.9394,8.9477,8.9311,8.9394,467900.0
2012-10-24 14:00:00,10.75,10.77,10.71,10.76,774900.0,8.9311,8.9477,8.8978,8.9394,774900.0
2012-10-24 14:30:00,10.75,10.76,10.72,10.72,495800.0,8.9311,8.9394,8.9061,8.9061,495800.0
2012-10-24 15:00:00,10.72,10.73,10.67,10.71,840700.0,8.9061,8.9145,8.8646,8.8978,840700.0
2012-10-24 15:30:00,10.71,10.72,10.68,10.69,2206500.0,8.8978,8.9061,8.8729,8.8812,2206500.0
2012-10-25 09:30:00,10.75,10.85,10.73,10.77,1620800.0,8.9311,9.0142,8.9145,8.9477,1620800.0
2012-10-25 10:00:00,10.77,10.83,10.76,10.76,1180600.0,8.9477,8.9975,8.9394,8.9394,1180600.0
2012-10-25 10:30:00,10.76,10.77,10.7,10.74,934700.0,8.9394,8.9477,8.8895,8.9228,934700.0
2012-10-25 11:00:00,10.74,10.76,10.71,10.72,375900.0,8.9228,8.9394,8.8978,8.9061,375900.0
2012-10-25 11:30:00,10.72,10.74,10.67,10.69,664100.0,8.9061,8.9228,8.8646,8.8812,664100.0
2012-10-25 12:00:00,10.7,10.72,10.65,10.69,972200.0,8.8895,8.9061,8.848,8.8812,972200.0
2012-10-25 12:30:00,10.68,10.69,10.66,10.68,555100.0,8.8729,8.8812,8.8563,8.8729,555100.0
2012-10-25 13:00:00,10.69,10.69,10.65,10.68,678600.0,8.8812,8.8812,8.848,8.8729,678600.0
2012-10-25 13:30:00,10.68,10.68,10.65,10.68,469600.0,8.8729,8.8729,8.848,8.8729,469600.0
2012-10-25 14:00:00,10.68,10.68,10.63,10.66,1712300.0,8.8729,8.8729,8.8314,8.8563,1712300.0
2012-10-25 14:30:00,10.66,10.69,10.65,10.65,986400.0,8.8563,8.8812,8.848,8.848,986400.0
2012-10-25 15:00:00,10.66,10.67,10.63,10.66,1638100.0,8.8563,8.8646,8.8314,8.8563,1638100.0
2012-10-25 15:30:00,10.66,10.69,10.63,10.67,3143300.0,8.8563,8.8812,8.8314,8.8646,3143300.0
2012-10-26 09:30:00,10.72,10.77,10.65,10.67,1431300.0,8.9061,8.9477,8.848,8.8646,1431300.0
2012-10-26 10:00:00,10.67,10.71,10.65,10.68,1034500.0,8.8646,8.8978,8.848,8.8729,1034500.0
2012-10-26 10:30:00,10.69,10.71,10.64,10.67,1348600.0,8.8812,8.8978,8.8397,8.8646,1348600.0
2012-10-26 11:00:00,10.67,10.69,10.65,10.67,459000.0,8.8646,8.8812,8.848,8.8646,459000.0
2012-10-26 11:30:00,10.67,10.69,10.63,10.65,656700.0,8.8646,8.8812,8.8314,8.848,656700.0
2012-10-26 12:00:00,10.65,10.67,10.6,10.67,1092000.0,8.848,8.8646,8.8065,8.8646,1092000.0
2012-10-26 12:30:00,10.66,10.69,10.65,10.68,624500.0,8.8563,8.8812,8.848,8.8729,624500.0
2012-10-26 13:00:00,10.69,10.69,10.64,10.65,553600.0,8.8812,8.8812,8.8397,8.848,553600.0
2012-10-26 13:30:00,10.65,10.68,10.64,10.65,1047000.0,8.848,8.8729,8.8397,8.848,1047000.0
2012-10-26 14:00:00,10.66,10.67,10.63,10.66,1344500.0,8.8563,8.8646,8.8314,8.8563,1344500.0
2012-10-26 14:30:00,10.66,10.68,10.66,10.67,728100.0,8.8563,8.8729,8.8563,8.8646,728100.0
2012-10-26 15:00:00,10.67,10.68,10.65,10.66,1290900.0,8.8646,8.8729,8.848,8.8563,1290900.0
2012-10-26 15:30:00,10.66,10.67,10.63,10.66,2408600.0,8.8563,8.8646,8.8314,8.8563,2408600.0
2012-10-31 09:30:00,10.65,10.72,10.56,10.59,1762900.0,8.848,8.9061,8.7732,8.7981,1762900.0
2012-10-31 10:00:00,10.59,10.62,10.57,10.58,738100.0,8.7981,8.8231,8.7815,8.7898,738100.0
2012-10-31 10:30:00,10.59,10.6,10.56,10.59,856200.0,8.7981,8.8065,8.7732,8.7981,856200.0
2012-10-31 11:00:00,10.59,10.6,10.56,10.6,607200.0,8.7981,8.8065,8.7732,8.8065,607200.0
2012-10-31 11:30:00,10.6,10.62,10.58,10.6,655400.0,8.8065,8.8231,8.7898,8.8065,655400.0
2012-10-31 12:00:00,10.59,10.6,10.57,10.57,503900.0,8.7981,8.8065,8.7815,8.7815,503900.0
2012-10-31 12:30:00,10.57,10.58,10.56,10.58,611900.0,8.7815,8.7898,8.7732,8.7898,611900.0
2012-10-31 13:00:00,10.57,10.58,10.54,10.57,878800.0,8.7815,8.7898,8.7566,8.7815,878800.0
2012-10-31 13:30:00,10.57,10.59,10.57,10.58,578700.0,8.7815,8.7981,8.7815,8.7898,578700.0
2012-10-31 14:00:00,10.59,10.61,10.57,10.61,1229300.0,8.7981,8.8148,8.7815,8.8148,1229300.0
2012-10-31 14:30:00,10.61,10.61,10.58,10.59,640700.0,8.8148,8.8148,8.7898,8.7981,640700.0
2012-10-31 15:00:00,10.6,10.62,10.59,10.61,824900.0,8.8065,8.8231,8.7981,8.8148,824900.0
2012-10-31 15:30:00,10.6,10.62,10.56,10.6,1891600.0,8.8065,8.8231,8.7732,8.8065,1891600.0
2012-11-01 09:30:00,10.63,10.74,10.59,10.74,2111000.0,8.8314,8.9228,8.7981,8.9228,2111000.0
2012-11-01 10:00:00,10.74,10.81,10.74,10.79,1687000.0,8.9228,8.9809,8.9228,8.9643,1687000.0
2012-11-01 10:30:00,10.79,10.84,10.75,10.77,2638200.0,8.9643,9.0058,8.9311,8.9477,2638200.0
2012-11-01 11:00:00,10.77,10.81,10.77,10.78,816000.0,8.9477,8.9809,8.9477,8.956,816000.0
2012-11-01 11:30:00,10.78,10.89,10.78,10.86,1018100.0,8.956,9.0474,8.956,9.0225,1018100.0
2012-11-01 12:00:00,10.86,10.87,10.84,10.85,283600.0,9.0225,9.0308,9.0058,9.0142,283600.0
2012-11-01 12:30:00,10.85,10.87,10.82,10.86,1215400.0,9.0142,9.0308,8.9892,9.0225,1215400.0
2012-11-01 13:00:00,10.85,10.89,10.85,10.87,933300.0,9.0142,9.0474,9.0142,9.0308,933300.0
2012-11-01 13:30:00,10.87,10.94,10.87,10.94,621000.0,9.0308,9.0889,9.0308,9.0889,621000.0
2012-11-01 14:00:00,10.94,10.94,10.91,10.94,1162300.0,9.0889,9.0889,9.064,9.0889,1162300.0
2012-11-01 14:30:00,10.94,10.97,10.92,10.97,900600.0,9.0889,9.1138,9.0723,9.1138,900600.0
2012-11-01 15:00:00,10.97,11.03,10.96,11.01,1281100.0,9.1138,9.1637,9.1055,9.1471,1281100.0
2012-11-01 15:30:00,11.02,11.05,10.94,10.95,4471300.0,9.1554,9.1803,9.0889,9.0972,4471300.0
2012-11-02 09:30:00,10.95,10.98,10.83,10.93,1757700.0,9.0972,9.1222,8.9975,9.0806,1757700.0
2012-11-02 10:00:00,10.93,10.97,10.84,10.86,1124800.0,9.0806,9.1138,9.0058,9.0225,1124800.0
2012-11-02 10:30:00,10.86,10.9,10.85,10.86,898300.0,9.0225,9.0557,9.0142,9.0225,898300.0
2012-11-02 11:00:00,10.86,10.87,10.84,10.86,499700.0,9.0225,9.0308,9.0058,9.0225,499700.0
2012-11-02 11:30:00,10.87,10.91,10.86,10.89,544400.0,9.0308,9.064,9.0225,9.0474,544400.0
2012-11-02 12:00:00,10.9,10.94,10.87,10.94,532300.0,9.0557,9.0889,9.0308,9.0889,532300.0
2012-11-02 12:30:00,10.94,10.94,10.9,10.9,520600.0,9.0889,9.0889,9.0557,9.0557,520600.0
2012-11-02 13:00:00,10.9,10.92,10.9,10.92,275700.0,9.0557,9.0723,9.0557,9.0723,275700.0
2012-11-02 13:30:00,10.91,10.95,10.88,10.88,641100.0,9.064,9.0972,9.0391,9.0391,641100.0
2012-11-02 14:00:00,10.88,10.9,10.85,10.87,696300.0,9.0391,9.0557,9.0142,9.0308,696300.0
2012-11-02 14:30:00,10.86,10.87,10.79,10.79,1625600.0,9.0225,9.0308,8.9643,8.9643,1625600.0
2012-11-02 15:00:00,10.8,10.85,10.77,10.78,1441800.0,8.9726,9.0142,8.9477,8.956,1441800.0
2012-11-02 15:30:00,10.78,10.81,10.74,10.79,1933700.0,8.956,8.9809,8.9228,8.9643,1933700.0
2012-11-05 09:30:00,10.71,10.84,10.71,10.82,1145400.0,8.8978,9.0058,8.8978,8.9892,1145400.0
2012-11-05 10:00:00,10.81,10.85,10.8,10.82,850300.0,8.9809,9.0142,8.9726,8.9892,850300.0
2012-11-05 10:30:00,10.81,10.88,10.81,10.87,626700.0,8.9809,9.0391,8.9809,9.0308,626700.0
2012-11-05 11:00:00,10.86,10.87,10.84,10.86,276900.0,9.0225,9.0308,9.0058,9.0225,276900.0
2012-11-05 11:30:00,10.85,10.87,10.82,10.87,921800.0,9.0142,9.0308,8.9892,9.0308,921800.0
2012-11-05 12:00:00,10.87,10.91,10.86,10.87,816900.0,9.0308,9.064,9.0225,9.0308,816900.0
2012-11-05 12:30:00,10.88,10.93,10.87,10.93,1000900.0,9.0391,9.0806,9.0308,9.0806,1000900.0
2012-11-05 13:00:00,10.93,10.95,10.92,10.95,308400.0,9.0806,9.0972,9.0723,9.0972,308400.0
2012-11-05 13:30:00,10.95,11.0,10.94,10.98,483300.0,9.0972,9.1388,9.0889,9.1222,483300.0
2012-11-05 14:00:00,10.98,11.05,10.97,11.04,528600.0,9.1222,9.1803,9.1138,9.172,528600.0
2012-11-05 14:30:00,11.05,11.09,11.03,11.07,680700.0,9.1803,9.2135,9.1637,9.1969,680700.0
2012-11-05 15:00:00,11.06,11.1,11.05,11.08,794200.0,9.1886,9.2219,9.1803,9.2052,794200.0
2012-11-05 15:30:00,11.09,11.14,11.07,11.09,2643600.0,9.2135,9.2551,9.1969,9.2135,2643600.0
2012-11-06 09:30:00,11.11,11.19,11.07,11.18,804200.0,9.2302,9.2966,9.1969,9.2883,804200.0
2012-11-06 10:00:00,11.19,11.24,11.16,11.24,772500.0,9.2966,9.3382,9.2717,9.3382,772500.0
2012-11-06 10:30:00,11.24,11.31,11.23,11.26,1413100.0,9.3382,9.3963,9.3299,9.3548,1413100.0
2012-11-06 11:00:00,11.26,11.31,11.25,11.3,609400.0,9.3548,9.3963,9.3465,9.388,609400.0
2012-11-06 11:30:00,11.3,11.42,11.3,11.42,1184400.0,9.388,9.4877,9.388,9.4877,1184400.0
2012-11-06 12:00:00,11.42,11.46,11.41,11.44,1092000.0,9.4877,9.5209,9.4794,9.5043,1092000.0
2012-11-06 12:30:00,11.45,11.45,11.4,11.43,744700.0,9.5126,9.5126,9.4711,9.496,744700.0
2012-11-06 13:00:00,11.44,11.47,11.43,11.46,825400.0,9.5043,9.5292,9.496,9.5209,825400.0
2012-11-06 13:30:00,11.46,11.51,11.45,11.49,1255000.0,9.5209,9.5625,9.5126,9.5459,1255000.0
2012-11-06 14:00:00,11.49,11.49,11.46,11.46,693600.0,9.5459,9.5459,9.5209,9.5209,693600.0
2012-11-06 14:30:00,11.46,11.5,11.45,11.47,883300.0,9.5209,9.5542,9.5126,9.5292,883300.0
2012-11-06 15:00:00,11.46,11.48,11.41,11.43,1292000.0,9.5209,9.5376,9.4794,9.496,1292000.0
2012-11-06 15:30:00,11.42,11.48,11.38,11.47,4608400.0,9.4877,9.5376,9.4545,9.5292,4608400.0
2012-11-07 09:30:00,11.3,11.3,11.15,11.17,1647300.0,9.388,9.388,9.2634,9.28,1647300.0
2012-11-07 10:00:00,11.17,11.18,11.07,11.08,989200.0,9.28,9.2883,9.1969,9.2052,989200.0
2012-11-07 10:30:00,11.07,11.08,10.99,11.0,1334300.0,9.1969,9.2052,9.1305,9.1388,1334300.0
2012-11-07 11:00:00,11.0,11.04,10.93,10.95,1772300.0,9.1388,9.172,9.0806,9.0972,1772300.0
2012-11-07 11:30:00,10.94,10.96,10.91,10.96,1717300.0,9.0889,9.1055,9.064,9.1055,1717300.0
2012-11-07 12:00:00,10.96,10.97,10.93,10.95,1486200.0,9.1055,9.1138,9.0806,9.0972,1486200.0
2012-11-07 12:30:00,10.95,10.96,10.91,10.92,649100.0,9.0972,9.1055,9.064,9.0723,649100.0
2012-11-07 13:00:00,10.92,10.95,10.9,10.92,802300.0,9.0723,9.0972,9.0557,9.0723,802300.0
2012-11-07 13:30:00,10.91,10.97,10.91,10.95,1088200.0,9.064,9.1138,9.064,9.0972,1088200.0
2012-11-07 14:00:00,10.96,10.97,10.94,10.95,570600.0,9.1055,9.1138,9.0889,9.0972,570600.0
2012-11-07 14:30:00,10.95,10.96,10.9,10.96,846300.0,9.0972,9.1055,9.0557,9.1055,846300.0
2012-11-07 15:00:00,10.96,11.0,10.92,10.97,1244200.0,9.1055,9.1388,9.0723,9.1138,1244200.0
2012-11-07 15:30:00,10.97,10.99,10.93,10.94,2457000.0,9.1138,9.1305,9.0806,9.0889,2457000.0
2012-11-08 09:30:00,10.92,10.98,10.87,10.89,1668200.0,9.0723,9.1222,9.0308,9.0474,1668200.0
2012-11-08 10:00:00,10.89,10.91,10.77,10.79,2344300.0,9.0474,9.064,8.9477,8.9643,2344300.0
2012-11-08 10:30:00,10.79,10.87,10.78,10.79,1768700.0,8.9643,9.0308,8.956,8.9643,1768700.0
2012-11-08 11:00:00,10.8,10.82,10.78,10.8,788700.0,8.9726,8.9892,8.956,8.9726,788700.0
2012-11-08 11:30:00,10.79,10.8,10.74,10.75,955300.0,8.9643,8.9726,8.9228,8.9311,955300.0
2012-11-08 12:00:00,10.75,10.75,10.7,10.7,1228600.0,8.9311,8.9311,8.8895,8.8895,1228600.0
2012-11-08 12:30:00,10.7,10.71,10.59,10.67,2460000.0,8.8895,8.8978,8.7981,8.8646,2460000.0
2012-11-08 13:00:00,10.67,10.68,10.52,10.61,2459900.0,8.8646,8.8729,8.74,8.8148,2459900.0
2012-11-08 13:30:00,10.61,10.68,10.6,10.68,811300.0,8.8148,8.8729,8.8065,8.8729,811300.0
2012-11-08 14:00:00,10.68,10.69,10.59,10.6,1387100.0,8.8729,8.8812,8.7981,8.8065,1387100.0
2012-11-08 14:30:00,10.61,10.61,10.55,10.56,1473900.0,8.8148,8.8148,8.7649,8.7732,1473900.0
2012-11-08 15:00:00,10.56,10.58,10.53,10.54,1466700.0,8.7732,8.7898,8.7483,8.7566,1466700.0
2012-11-08 15:30:00,10.54,10.55,10.5,10.51,3478800.0,8.7566,8.7649,8.7234,8.7317,3478800.0
2012-11-09 09:30:00,10.52,10.64,10.51,10.62,1298000.0,8.74,8.8397,8.7317,8.8231,1298000.0
2012-11-09 10:00:00,10.62,10.69,10.6,10.66,717600.0,8.8231,8.8812,8.8065,8.8563,717600.0
2012-11-09 10:30:00,10.66,10.69,10.62,10.69,568900.0,8.8563,8.8812,8.8231,8.8812,568900.0
2012-11-09 11:00:00,10.69,10.75,10.68,10.73,1231400.0,8.8812,8.9311,8.8729,8.9145,1231400.0
2012-11-09 11:30:00,10.72,10.77,10.7,10.77,606200.0,8.9061,8.9477,8.8895,8.9477,606200.0
2012-11-09 12:00:00,10.77,10.8,10.74,10.79,505600.0,8.9477,8.9726,8.9228,8.9643,505600.0
2012-11-09 12:30:00,10.79,10.8,10.77,10.78,352000.0,8.9643,8.9726,8.9477,8.956,352000.0
2012-11-09 13:00:00,10.77,10.8,10.69,10.7,806600.0,8.9477,8.9726,8.8812,8.8895,806600.0
2012-11-09 13:30:00,10.7,10.73,10.67,10.72,1153100.0,8.8895,8.9145,8.8646,8.9061,1153100.0
2012-11-09 14:00:00,10.72,10.75,10.69,10.75,498700.0,8.9061,8.9311,8.8812,8.9311,498700.0
2012-11-09 14:30:00,10.75,10.78,10.72,10.74,473400.0,8.9311,8.956,8.9061,8.9228,473400.0
2012-11-09 15:00:00,10.74,10.75,10.72,10.73,808200.0,8.9228,8.9311,8.9061,8.9145,808200.0
2012-11-09 15:30:00,10.73,10.74,10.66,10.67,1727800.0,8.9145,8.9228,8.8563,8.8646,1727800.0
2012-11-12 09:30:00,10.69,10.76,10.64,10.74,1217900.0,8.8812,8.9394,8.8397,8.9228,1217900.0
2012-11-12 10:00:00,10.74,10.74,10.62,10.66,581000.0,8.9228,8.9228,8.8231,8.8563,581000.0
2012-11-12 10:30:00,10.65,10.69,10.65,10.66,399100.0,8.848,8.8812,8.848,8.8563,399100.0
2012-11-12 11:00:00,10.66,10.68,10.64,10.66,862300.0,8.8563,8.8729,8.8397,8.8563,862300.0
2012-11-12 11:30:00,10.67,10.67,10.62,10.63,442700.0,8.8646,8.8646,8.8231,8.8314,442700.0
2012-11-12 12:00:00,10.63,10.65,10.62,10.65,419600.0,8.8314,8.848,8.8231,8.848,419600.0
2012-11-12 12:30:00,10.65,10.68,10.64,10.68,190500.0,8.848,8.8729,8.8397,8.8729,190500.0
2012-11-12 13:00:00,10.67,10.71,10.67,10.69,738900.0,8.8646,8.8978,8.8646,8.8812,738900.0
2012-11-12 13:30:00,10.7,10.7,10.66,10.68,289100.0,8.8895,8.8895,8.8563,8.8729,289100.0
2012-11-12 14:00:00,10.68,10.69,10.65,10.65,376400.0,8.8729,8.8812,8.848,8.848,376400.0
2012-11-12 14:30:00,10.65,10.66,10.63,10.63,242200.0,8.848,8.8563,8.8314,8.8314,242200.0
2012-11-12 15:00:00,10.63,10.65,10.61,10.63,583000.0,8.8314,8.848,8.8148,8.8314,583000.0
2012-11-12 15:30:00,10.63,10.66,10.63,10.64,1267000.0,8.8314,8.8563,8.8314,8.8397,1267000.0
2012-11-13 09:30:00,10.56,10.64,10.5,10.61,1444500.0,8.7732,8.8397,8.7234,8.8148,1444500.0
2012-11-13 10:00:00,10.6,10.61,10.54,10.57,742400.0,8.8065,8.8148,8.7566,8.7815,742400.0
2012-11-13 10:30:00,10.56,10.65,10.56,10.64,786800.0,8.7732,8.848,8.7732,8.8397,786800.0
2012-11-13 11:00:00,10.65,10.66,10.62,10.63,551600.0,8.848,8.8563,8.8231,8.8314,551600.0
2012-11-13 11:30:00,10.63,10.63,10.58,10.6,592500.0,8.8314,8.8314,8.7898,8.8065,592500.0
2012-11-13 12:00:00,10.6,10.6,10.53,10.54,728300.0,8.8065,8.8065,8.7483,8.7566,728300.0
2012-11-13 12:30:00,10.55,10.55,10.53,10.55,310500.0,8.7649,8.7649,8.7483,8.7649,310500.0
2012-11-13 13:00:00,10.55,10.56,10.53,10.53,634700.0,8.7649,8.7732,8.7483,8.7483,634700.0
2012-11-13 13:30:00,10.53,10.55,10.51,10.54,1109300.0,8.7483,8.7649,8.7317,8.7566,1109300.0
2012-11-13 14:00:00,10.54,10.54,10.51,10.52,690900.0,8.7566,8.7566,8.7317,8.74,690900.0
2012-11-13 14:30:00,10.52,10.54,10.5,10.53,768900.0,8.74,8.7566,8.7234,8.7483,768900.0
2012-11-13 15:00:00,10.54,10.54,10.48,10.49,806900.0,8.7566,8.7566,8.7068,8.7151,806900.0
2012-11-13 15:30:00,10.49,10.5,10.43,10.48,1519700.0,8.7151,8.7234,8.6652,8.7068,1519700.0
2012-11-14 09:30:00,10.57,10.57,10.51,10.53,724400.0,8.7815,8.7815,8.7317,8.7483,724400.0
2012-11-14 10:00:00,10.54,10.57,10.51,10.51,1229400.0,8.7566,8.7815,8.7317,8.7317,1229400.0
2012-11-14 10:30:00,10.51,10.53,10.47,10.5,1029500.0,8.7317,8.7483,8.6985,8.7234,1029500.0
2012-11-14 11:00:00,10.49,10.52,10.49,10.52,617300.0,8.7151,8.74,8.7151,8.74,617300.0
2012-11-14 11:30:00,10.52,10.54,10.5,10.52,1793800.0,8.74,8.7566,8.7234,8.74,1793800.0
2012-11-14 12:00:00,10.53,10.53,10.49,10.52,573800.0,8.7483,8.7483,8.7151,8.74,573800.0
2012-11-14 12:30:00,10.52,10.53,10.48,10.5,514100.0,8.74,8.7483,8.7068,8.7234,514100.0
2012-11-14 13:00:00,10.49,10.52,10.48,10.5,631600.0,8.7151,8.74,8.7068,8.7234,631600.0
2012-11-14 13:30:00,10.51,10.53,10.49,10.5,696700.0,8.7317,8.7483,8.7151,8.7234,696700.0
2012-11-14 14:00:00,10.51,10.52,10.47,10.47,979300.0,8.7317,8.74,8.6985,8.6985,979300.0
2012-11-14 14:30:00,10.47,10.48,10.4,10.4,846000.0,8.6985,8.7068,8.6403,8.6403,846000.0
2012-11-14 15:00:00,10.41,10.42,10.37,10.39,1006400.0,8.6486,8.6569,8.6154,8.632,1006400.0
2012-11-14 15:30:00,10.38,10.39,10.32,10.36,2324700.0,8.6237,8.632,8.5738,8.6071,2324700.0
2012-11-15 09:30:00,10.38,10.47,10.37,10.38,1712300.0,8.6237,8.6985,8.6154,8.6237,1712300.0
2012-11-15 10:00:00,10.38,10.43,10.35,10.41,1052000.0,8.6237,8.6652,8.5988,8.6486,1052000.0
2012-11-15 10:30:00,10.41,10.41,10.36,10.37,743300.0,8.6486,8.6486,8.6071,8.6154,743300.0
2012-11-15 11:00:00,10.36,10.39,10.3,10.33,1182000.0,8.6071,8.632,8.5572,8.5821,1182000.0
2012-11-15 11:30:00,10.32,10.34,10.28,10.3,563000.0,8.5738,8.5904,8.5406,8.5572,563000.0
2012-11-15 12:00:00,10.3,10.31,10.25,10.27,598800.0,8.5572,8.5655,8.5157,8.5323,598800.0
2012-11-15 12:30:00,10.26,10.3,10.26,10.28,298000.0,8.524,8.5572,8.524,8.5406,298000.0
2012-11-15 13:00:00,10.29,10.29,10.25,10.27,839000.0,8.5489,8.5489,8.5157,8.5323,839000.0
2012-11-15 13:30:00,10.27,10.37,10.27,10.36,1037000.0,8.5323,8.6154,8.5323,8.6071,1037000.0
2012-11-15 14:00:00,10.35,10.39,10.33,10.34,1226200.0,8.5988,8.632,8.5821,8.5904,1226200.0
2012-11-15 14:30:00,10.35,10.35,10.25,10.26,2350200.0,8.5988,8.5988,8.5157,8.524,2350200.0
2012-11-15 15:00:00,10.27,10.27,10.24,10.26,909200.0,8.5323,8.5323,8.5074,8.524,909200.0
2012-11-15 15:30:00,10.26,10.33,10.25,10.28,2094600.0,8.524,8.5821,8.5157,8.5406,2094600.0
2012-11-16 09:30:00,10.32,10.34,10.11,10.13,3333000.0,8.5738,8.5904,8.3994,8.416,3333000.0
2012-11-16 10:00:00,10.14,10.16,10.06,10.07,1344400.0,8.4243,8.4409,8.3578,8.3661,1344400.0
2012-11-16 10:30:00,10.06,10.16,10.06,10.11,1609200.0,8.3578,8.4409,8.3578,8.3994,1609200.0
2012-11-16 11:00:00,10.1,10.11,10.0,10.0,2269800.0,8.3911,8.3994,8.308,8.308,2269800.0
2012-11-16 11:30:00,10.0,10.08,9.95,10.05,3208200.0,8.308,8.3744,8.2664,8.3495,3208200.0
2012-11-16 12:00:00,10.05,10.23,10.04,10.2,1889600.0,8.3495,8.4991,8.3412,8.4741,1889600.0
2012-11-16 12:30:00,10.19,10.24,10.18,10.19,780700.0,8.4658,8.5074,8.4575,8.4658,780700.0
2012-11-16 13:00:00,10.2,10.2,10.11,10.13,561300.0,8.4741,8.4741,8.3994,8.416,561300.0
2012-11-16 13:30:00,10.13,10.14,10.07,10.1,849600.0,8.416,8.4243,8.3661,8.3911,849600.0
2012-11-16 14:00:00,10.1,10.12,10.07,10.1,1365200.0,8.3911,8.4077,8.3661,8.3911,1365200.0
2012-11-16 14:30:00,10.1,10.13,10.06,10.07,1498300.0,8.3911,8.416,8.3578,8.3661,1498300.0
2012-11-16 15:00:00,10.06,10.14,10.06,10.13,1084500.0,8.3578,8.4243,8.3578,8.416,1084500.0
2012-11-16 15:30:00,10.13,10.21,10.13,10.16,3317700.0,8.416,8.4824,8.416,8.4409,3317700.0
2012-11-19 09:30:00,10.16,10.32,10.12,10.26,2194100.0,8.5142,8.6483,8.4807,8.598,2194100.0
2012-11-19 10:00:00,10.26,10.35,10.25,10.32,1227200.0,8.598,8.6735,8.5897,8.6483,1227200.0
2012-11-19 10:30:00,10.33,10.43,10.32,10.38,1274700.0,8.6567,8.7405,8.6483,8.6986,1274700.0
2012-11-19 11:00:00,10.38,10.4,10.31,10.32,707800.0,8.6986,8.7154,8.6399,8.6483,707800.0
2012-11-19 11:30:00,10.33,10.33,10.26,10.29,855400.0,8.6567,8.6567,8.598,8.6232,855400.0
2012-11-19 12:00:00,10.29,10.36,10.28,10.34,631800.0,8.6232,8.6818,8.6148,8.6651,631800.0
2012-11-19 12:30:00,10.34,10.37,10.28,10.3,716100.0,8.6651,8.6902,8.6148,8.6316,716100.0
2012-11-19 13:00:00,10.31,10.32,10.28,10.31,454700.0,8.6399,8.6483,8.6148,8.6399,454700.0
2012-11-19 13:30:00,10.3,10.33,10.26,10.3,961500.0,8.6316,8.6567,8.598,8.6316,961500.0
2012-11-19 14:00:00,10.29,10.32,10.29,10.31,678300.0,8.6232,8.6483,8.6232,8.6399,678300.0
2012-11-19 14:30:00,10.31,10.38,10.3,10.36,1354100.0,8.6399,8.6986,8.6316,8.6818,1354100.0
2012-11-19 15:00:00,10.36,10.36,10.32,10.35,895400.0,8.6818,8.6818,8.6483,8.6735,895400.0
2012-11-19 15:30:00,10.35,10.37,10.32,10.35,2500700.0,8.6735,8.6902,8.6483,8.6735,2500700.0
2012-11-20 09:30:00,10.32,10.32,10.24,10.32,1378900.0,8.6483,8.6483,8.5813,8.6483,1378900.0
2012-11-20 10:00:00,10.32,10.34,10.28,10.29,889200.0,8.6483,8.6651,8.6148,8.6232,889200.0
2012-11-20 10:30:00,10.28,10.31,10.27,10.27,809500.0,8.6148,8.6399,8.6064,8.6064,809500.0
2012-11-20 11:00:00,10.28,10.3,10.26,10.29,454600.0,8.6148,8.6316,8.598,8.6232,454600.0
2012-11-20 11:30:00,10.3,10.39,10.29,10.36,840700.0,8.6316,8.707,8.6232,8.6818,840700.0
2012-11-20 12:00:00,10.37,10.39,10.35,10.37,649500.0,8.6902,8.707,8.6735,8.6902,649500.0
2012-11-20 12:30:00,10.37,10.37,10.35,10.37,364400.0,8.6902,8.6902,8.6735,8.6902,364400.0
2012-11-20 13:00:00,10.37,10.37,10.28,10.28,944600.0,8.6902,8.6902,8.6148,8.6148,944600.0
2012-11-20 13:30:00,10.27,10.32,10.27,10.32,458500.0,8.6064,8.6483,8.6064,8.6483,458500.0
2012-11-20 14:00:00,10.32,10.35,10.3,10.35,430600.0,8.6483,8.6735,8.6316,8.6735,430600.0
2012-11-20 14:30:00,10.35,10.36,10.32,10.33,595300.0,8.6735,8.6818,8.6483,8.6567,595300.0
2012-11-20 15:00:00,10.33,10.35,10.32,10.34,501900.0,8.6567,8.6735,8.6483,8.6651,501900.0
2012-11-20 15:30:00,10.34,10.39,10.33,10.39,1677200.0,8.6651,8.707,8.6567,8.707,1677200.0
2012-11-21 09:30:00,10.35,10.44,10.29,10.42,1397500.0,8.6735,8.7489,8.6232,8.7321,1397500.0
2012-11-21 10:00:00,10.42,10.42,10.38,10.42,442700.0,8.7321,8.7321,8.6986,8.7321,442700.0
2012-11-21 10:30:00,10.41,10.44,10.39,10.41,537200.0,8.7237,8.7489,8.707,8.7237,537200.0
2012-11-21 11:00:00,10.42,10.45,10.41,10.44,261100.0,8.7321,8.7573,8.7237,8.7489,261100.0
2012-11-21 11:30:00,10.45,10.45,10.41,10.41,393100.0,8.7573,8.7573,8.7237,8.7237,393100.0
2012-11-21 12:00:00,10.41,10.46,10.41,10.45,379500.0,8.7237,8.7656,8.7237,8.7573,379500.0
2012-11-21 12:30:00,10.45,10.48,10.44,10.46,279600.0,8.7573,8.7824,8.7489,8.7656,279600.0
2012-11-21 13:00:00,10.46,10.48,10.45,10.47,409900.0,8.7656,8.7824,8.7573,8.774,409900.0
2012-11-21 13:30:00,10.46,10.48,10.46,10.47,162600.0,8.7656,8.7824,8.7656,8.774,162600.0
2012-11-21 14:00:00,10.48,10.5,10.47,10.47,587100.0,8.7824,8.7992,8.774,8.774,587100.0
2012-11-21 14:30:00,10.47,10.49,10.42,10.42,526400.0,8.774,8.7908,8.7321,8.7321,526400.0
2012-11-21 15:00:00,10.43,10.43,10.38,10.4,660300.0,8.7405,8.7405,8.6986,8.7154,660300.0
2012-11-21 15:30:00,10.39,10.45,10.39,10.43,1688800.0,8.707,8.7573,8.707,8.7405,1688800.0
2012-11-23 09:30:00,10.44,10.54,10.44,10.49,1036000.0,8.7489,8.8327,8.7489,8.7908,1036000.0
2012-11-23 10:00:00,10.49,10.55,10.47,10.54,735500.0,8.7908,8.8411,8.774,8.8327,735500.0
2012-11-23 10:30:00,10.54,10.55,10.51,10.51,658600.0,8.8327,8.8411,8.8075,8.8075,658600.0
2012-11-23 11:00:00,10.51,10.52,10.47,10.48,650800.0,8.8075,8.8159,8.774,8.7824,650800.0
2012-11-23 11:30:00,10.48,10.5,10.43,10.43,1000500.0,8.7824,8.7992,8.7405,8.7405,1000500.0
2012-11-23 12:00:00,10.43,10.44,10.35,10.38,776400.0,8.7405,8.7489,8.6735,8.6986,776400.0
2012-11-23 12:30:00,10.38,10.42,10.36,10.4,1564600.0,8.6986,8.7321,8.6818,8.7154,1564600.0
2012-11-26 09:30:00,10.35,10.56,10.34,10.49,1636600.0,8.6735,8.8494,8.6651,8.7908,1636600.0
2012-11-26 10:00:00,10.49,10.51,10.44,10.46,686000.0,8.7908,8.8075,8.7489,8.7656,686000.0
2012-11-26 10:30:00,10.46,10.49,10.45,10.46,513900.0,8.7656,8.7908,8.7573,8.7656,513900.0
2012-11-26 11:00:00,10.45,10.46,10.4,10.42,649700.0,8.7573,8.7656,8.7154,8.7321,649700.0
2012-11-26 11:30:00,10.42,10.45,10.41,10.44,654000.0,8.7321,8.7573,8.7237,8.7489,654000.0
2012-11-26 12:00:00,10.44,10.47,10.44,10.44,468700.0,8.7489,8.774,8.7489,8.7489,468700.0
2012-11-26 12:30:00,10.45,10.48,10.44,10.45,440200.0,8.7573,8.7824,8.7489,8.7573,440200.0
2012-11-26 13:00:00,10.45,10.46,10.43,10.46,227900.0,8.7573,8.7656,8.7405,8.7656,227900.0
2012-11-26 13:30:00,10.45,10.46,10.4,10.4,233000.0,8.7573,8.7656,8.7154,8.7154,233000.0
2012-11-26 14:00:00,10.41,10.43,10.38,10.42,695300.0,8.7237,8.7405,8.6986,8.7321,695300.0
2012-11-26 14:30:00,10.42,10.47,10.42,10.47,315900.0,8.7321,8.774,8.7321,8.774,315900.0
2012-11-26 15:00:00,10.47,10.49,10.45,10.49,408900.0,8.774,8.7908,8.7573,8.7908,408900.0
2012-11-26 15:30:00,10.49,10.49,10.43,10.47,1659100.0,8.7908,8.7908,8.7405,8.774,1659100.0
2012-11-27 09:30:00,10.4,10.49,10.38,10.46,984300.0,8.7154,8.7908,8.6986,8.7656,984300.0
2012-11-27 10:00:00,10.47,10.47,10.38,10.4,824600.0,8.774,8.774,8.6986,8.7154,824600.0
2012-11-27 10:30:00,10.39,10.43,10.36,10.41,728700.0,8.707,8.7405,8.6818,8.7237,728700.0
2012-11-27 11:00:00,10.4,10.45,10.4,10.43,394600.0,8.7154,8.7573,8.7154,8.7405,394600.0
2012-11-27 11:30:00,10.43,10.5,10.42,10.47,623100.0,8.7405,8.7992,8.7321,8.774,623100.0
2012-11-27 12:00:00,10.47,10.49,10.45,10.45,293600.0,8.774,8.7908,8.7573,8.7573,293600.0
2012-11-27 12:30:00,10.45,10.47,10.44,10.46,298200.0,8.7573,8.774,8.7489,8.7656,298200.0
2012-11-27 13:00:00,10.46,10.46,10.41,10.44,421400.0,8.7656,8.7656,8.7237,8.7489,421400.0
2012-11-27 13:30:00,10.44,10.45,10.43,10.44,454900.0,8.7489,8.7573,8.7405,8.7489,454900.0
2012-11-27 14:00:00,10.45,10.45,10.37,10.38,700100.0,8.7573,8.7573,8.6902,8.6986,700100.0
2012-11-27 14:30:00,10.38,10.39,10.36,10.39,564200.0,8.6986,8.707,8.6818,8.707,564200.0
2012-11-27 15:00:00,10.38,10.41,10.38,10.41,701900.0,8.6986,8.7237,8.6986,8.7237,701900.0
2012-11-27 15:30:00,10.41,10.41,10.37,10.37,1694800.0,8.7237,8.7237,8.6902,8.6902,1694800.0
2012-11-28 09:30:00,10.33,10.38,10.24,10.31,914500.0,8.6567,8.6986,8.5813,8.6399,914500.0
2012-11-28 10:00:00,10.3,10.4,10.27,10.37,1112400.0,8.6316,8.7154,8.6064,8.6902,1112400.0
2012-11-28 10:30:00,10.38,10.48,10.38,10.47,778200.0,8.6986,8.7824,8.6986,8.774,778200.0
2012-11-28 11:00:00,10.46,10.55,10.46,10.52,1008300.0,8.7656,8.8411,8.7656,8.8159,1008300.0
2012-11-28 11:30:00,10.52,10.53,10.49,10.51,651100.0,8.8159,8.8243,8.7908,8.8075,651100.0
2012-11-28 12:00:00,10.51,10.57,10.46,10.56,811300.0,8.8075,8.8578,8.7656,8.8494,811300.0
2012-11-28 12:30:00,10.55,10.58,10.53,10.54,485600.0,8.8411,8.8662,8.8243,8.8327,485600.0
2012-11-28 13:00:00,10.54,10.55,10.53,10.54,316800.0,8.8327,8.8411,8.8243,8.8327,316800.0
2012-11-28 13:30:00,10.54,10.6,10.54,10.59,616200.0,8.8327,8.883,8.8327,8.8746,616200.0
2012-11-28 14:00:00,10.59,10.59,10.56,10.57,315500.0,8.8746,8.8746,8.8494,8.8578,315500.0
2012-11-28 14:30:00,10.56,10.6,10.56,10.59,394100.0,8.8494,8.883,8.8494,8.8746,394100.0
2012-11-28 15:00:00,10.59,10.6,10.55,10.6,1113100.0,8.8746,8.883,8.8411,8.883,1113100.0
2012-11-28 15:30:00,10.6,10.62,10.57,10.59,1954200.0,8.883,8.8997,8.8578,8.8746,1954200.0
2012-11-29 09:30:00,10.66,10.8,10.65,10.75,1071900.0,8.9332,9.0506,8.9249,9.0087,1071900.0
2012-11-29 10:00:00,10.76,10.78,10.7,10.75,577100.0,9.017,9.0338,8.9668,9.0087,577100.0
2012-11-29 10:30:00,10.75,10.77,10.73,10.76,282400.0,9.0087,9.0254,8.9919,9.017,282400.0
2012-11-29 11:00:00,10.76,10.77,10.71,10.71,403600.0,9.017,9.0254,8.9751,8.9751,403600.0
2012-11-29 11:30:00,10.71,10.74,10.66,10.71,1531800.0,8.9751,9.0003,8.9332,8.9751,1531800.0
2012-11-29 12:00:00,10.71,10.75,10.7,10.72,370900.0,8.9751,9.0087,8.9668,8.9835,370900.0
2012-11-29 12:30:00,10.72,10.74,10.72,10.72,287600.0,8.9835,9.0003,8.9835,8.9835,287600.0
2012-11-29 13:00:00,10.72,10.75,10.72,10.74,390700.0,8.9835,9.0087,8.9835,9.0003,390700.0
2012-11-29 13:30:00,10.74,10.79,10.74,10.79,495200.0,9.0003,9.0422,9.0003,9.0422,495200.0
2012-11-29 14:00:00,10.79,10.79,10.76,10.79,448500.0,9.0422,9.0422,9.017,9.0422,448500.0
2012-11-29 14:30:00,10.79,10.8,10.78,10.79,948100.0,9.0422,9.0506,9.0338,9.0422,948100.0
2012-11-29 15:00:00,10.79,10.79,10.72,10.75,622500.0,9.0422,9.0422,8.9835,9.0087,622500.0
2012-11-29 15:30:00,10.75,10.77,10.74,10.74,1381700.0,9.0087,9.0254,9.0003,9.0003,1381700.0
2012-11-30 09:30:00,10.74,10.78,10.7,10.73,574100.0,9.0003,9.0338,8.9668,8.9919,574100.0
2012-11-30 10:00:00,10.73,10.78,10.72,10.77,864500.0,8.9919,9.0338,8.9835,9.0254,864500.0
2012-11-30 10:30:00,10.77,10.77,10.72,10.75,416300.0,9.0254,9.0254,8.9835,9.0087,416300.0
2012-11-30 11:00:00,10.75,10.77,10.73,10.76,524300.0,9.0087,9.0254,8.9919,9.017,524300.0
2012-11-30 11:30:00,10.75,10.78,10.73,10.77,1269600.0,9.0087,9.0338,8.9919,9.0254,1269600.0
2012-11-30 12:00:00,10.78,10.78,10.75,10.75,462000.0,9.0338,9.0338,9.0087,9.0087,462000.0
2012-11-30 12:30:00,10.76,10.79,10.75,10.75,489300.0,9.017,9.0422,9.0087,9.0087,489300.0
2012-11-30 13:00:00,10.75,10.78,10.74,10.76,915900.0,9.0087,9.0338,9.0003,9.017,915900.0
2012-11-30 13:30:00,10.76,10.77,10.75,10.75,502700.0,9.017,9.0254,9.0087,9.0087,502700.0
2012-11-30 14:00:00,10.75,10.77,10.75,10.77,509000.0,9.0087,9.0254,9.0087,9.0254,509000.0
2012-11-30 14:30:00,10.77,10.79,10.73,10.74,697100.0,9.0254,9.0422,8.9919,9.0003,697100.0
2012-11-30 15:00:00,10.74,10.74,10.72,10.74,510800.0,9.0003,9.0003,8.9835,9.0003,510800.0
2012-11-30 15:30:00,10.74,10.76,10.73,10.73,1992600.0,9.0003,9.017,8.9919,8.9919,1992600.0
2012-12-03 09:30:00,10.78,10.85,10.74,10.77,788800.0,9.0338,9.0925,9.0003,9.0254,788800.0
2012-12-03 10:00:00,10.76,10.77,10.72,10.74,777200.0,9.017,9.0254,8.9835,9.0003,777200.0
2012-12-03 10:30:00,10.74,10.74,10.67,10.68,398700.0,9.0003,9.0003,8.9416,8.95,398700.0
2012-12-03 11:00:00,10.69,10.69,10.66,10.67,334400.0,8.9584,8.9584,8.9332,8.9416,334400.0
2012-12-03 11:30:00,10.68,10.7,10.66,10.68,314800.0,8.95,8.9668,8.9332,8.95,314800.0
2012-12-03 12:00:00,10.69,10.73,10.68,10.73,784500.0,8.9584,8.9919,8.95,8.9919,784500.0
2012-12-03 12:30:00,10.72,10.74,10.7,10.71,289400.0,8.9835,9.0003,8.9668,8.9751,289400.0
2012-12-03 13:00:00,10.7,10.7,10.66,10.7,467900.0,8.9668,8.9668,8.9332,8.9668,467900.0
2012-12-03 13:30:00,10.7,10.7,10.65,10.69,457500.0,8.9668,8.9668,8.9249,8.9584,457500.0
2012-12-03 14:00:00,10.69,10.73,10.69,10.71,553800.0,8.9584,8.9919,8.9584,8.9751,553800.0
2012-12-03 14:30:00,10.71,10.73,10.7,10.7,508200.0,8.9751,8.9919,8.9668,8.9668,508200.0
2012-12-03 15:00:00,10.7,10.74,10.66,10.67,964200.0,8.9668,9.0003,8.9332,8.9416,964200.0
2012-12-03 15:30:00,10.68,10.7,10.65,10.66,1392500.0,8.95,8.9668,8.9249,8.9332,1392500.0
2012-12-04 09:30:00,10.69,10.73,10.66,10.68,664100.0,8.9584,8.9919,8.9332,8.95,664100.0
2012-12-04 10:00:00,10.69,10.73,10.66,10.69,576100.0,8.9584,8.9919,8.9332,8.9584,576100.0
2012-12-04 10:30:00,10.69,10.72,10.67,10.71,401100.0,8.9584,8.9835,8.9416,8.9751,401100.0
2012-12-04 11:00:00,10.72,10.72,10.64,10.64,459200.0,8.9835,8.9835,8.9165,8.9165,459200.0
2012-12-04 11:30:00,10.64,10.7,10.63,10.68,557300.0,8.9165,8.9668,8.9081,8.95,557300.0
2012-12-04 12:00:00,10.69,10.69,10.65,10.69,756000.0,8.9584,8.9584,8.9249,8.9584,756000.0
2012-12-04 12:30:00,10.69,10.73,10.68,10.71,1177100.0,8.9584,8.9919,8.95,8.9751,1177100.0
2012-12-04 13:00:00,10.71,10.77,10.69,10.76,597800.0,8.9751,9.0254,8.9584,9.017,597800.0
2012-12-04 13:30:00,10.75,10.82,10.74,10.82,718800.0,9.0087,9.0673,9.0003,9.0673,718800.0
2012-12-04 14:00:00,10.82,10.82,10.78,10.78,579900.0,9.0673,9.0673,9.0338,9.0338,579900.0
2012-12-04 14:30:00,10.78,10.85,10.78,10.84,695700.0,9.0338,9.0925,9.0338,9.0841,695700.0
2012-12-04 15:00:00,10.84,10.87,10.83,10.85,671300.0,9.0841,9.1092,9.0757,9.0925,671300.0
2012-12-04 15:30:00,10.85,10.89,10.84,10.88,3030600.0,9.0925,9.126,9.0841,9.1176,3030600.0
2012-12-05 09:30:00,10.87,10.93,10.8,10.85,1279400.0,9.1092,9.1595,9.0506,9.0925,1279400.0
2012-12-05 10:00:00,10.85,10.89,10.82,10.82,1109300.0,9.0925,9.126,9.0673,9.0673,1109300.0
2012-12-05 10:30:00,10.82,10.85,10.77,10.81,832700.0,9.0673,9.0925,9.0254,9.0589,832700.0
2012-12-05 11:00:00,10.81,10.83,10.78,10.79,499500.0,9.0589,9.0757,9.0338,9.0422,499500.0
2012-12-05 11:30:00,10.79,10.86,10.79,10.86,572400.0,9.0422,9.1008,9.0422,9.1008,572400.0
2012-12-05 12:00:00,10.85,10.89,10.84,10.86,568700.0,9.0925,9.126,9.0841,9.1008,568700.0
2012-12-05 12:30:00,10.85,10.92,10.85,10.89,1283300.0,9.0925,9.1511,9.0925,9.126,1283300.0
2012-12-05 13:00:00,10.88,10.9,10.88,10.88,462900.0,9.1176,9.1344,9.1176,9.1176,462900.0
2012-12-05 13:30:00,10.88,10.89,10.83,10.83,392500.0,9.1176,9.126,9.0757,9.0757,392500.0
2012-12-05 14:00:00,10.83,10.85,10.82,10.83,566200.0,9.0757,9.0925,9.0673,9.0757,566200.0
2012-12-05 14:30:00,10.83,10.85,10.82,10.84,507600.0,9.0757,9.0925,9.0673,9.0841,507600.0
2012-12-05 15:00:00,10.83,10.85,10.8,10.8,637700.0,9.0757,9.0925,9.0506,9.0506,637700.0
2012-12-05 15:30:00,10.8,10.81,10.78,10.8,1228700.0,9.0506,9.0589,9.0338,9.0506,1228700.0
2012-12-06 09:30:00,10.8,10.84,10.74,10.79,1187100.0,9.0506,9.0841,9.0003,9.0422,1187100.0
2012-12-06 10:00:00,10.79,10.82,10.75,10.78,468300.0,9.0422,9.0673,9.0087,9.0338,468300.0
2012-12-06 10:30:00,10.78,10.81,10.77,10.8,333300.0,9.0338,9.0589,9.0254,9.0506,333300.0
2012-12-06 11:00:00,10.81,10.82,10.77,10.78,411500.0,9.0589,9.0673,9.0254,9.0338,411500.0
2012-12-06 11:30:00,10.79,10.81,10.76,10.79,891100.0,9.0422,9.0589,9.017,9.0422,891100.0
2012-12-06 12:00:00,10.79,10.81,10.78,10.78,473500.0,9.0422,9.0589,9.0338,9.0338,473500.0
2012-12-06 12:30:00,10.78,10.79,10.75,10.78,440700.0,9.0338,9.0422,9.0087,9.0338,440700.0
2012-12-06 13:00:00,10.77,10.82,10.77,10.8,401300.0,9.0254,9.0673,9.0254,9.0506,401300.0
2012-12-06 13:30:00,10.8,10.83,10.79,10.83,293600.0,9.0506,9.0757,9.0422,9.0757,293600.0
2012-12-06 14:00:00,10.84,10.86,10.82,10.86,491100.0,9.0841,9.1008,9.0673,9.1008,491100.0
2012-12-06 14:30:00,10.85,10.87,10.84,10.86,377600.0,9.0925,9.1092,9.0841,9.1008,377600.0
2012-12-06 15:00:00,10.86,10.86,10.83,10.85,591000.0,9.1008,9.1008,9.0757,9.0925,591000.0
2012-12-06 15:30:00,10.85,10.89,10.84,10.89,1479800.0,9.0925,9.126,9.0841,9.126,1479800.0
2012-12-07 09:30:00,10.93,10.95,10.9,10.92,934700.0,9.1595,9.1763,9.1344,9.1511,934700.0
2012-12-07 10:00:00,10.92,10.96,10.9,10.94,701400.0,9.1511,9.1846,9.1344,9.1679,701400.0
2012-12-07 10:30:00,10.94,10.94,10.89,10.9,519700.0,9.1679,9.1679,9.126,9.1344,519700.0
2012-12-07 11:00:00,10.9,10.91,10.86,10.86,585700.0,9.1344,9.1427,9.1008,9.1008,585700.0
2012-12-07 11:30:00,10.86,10.9,10.85,10.86,533600.0,9.1008,9.1344,9.0925,9.1008,533600.0
2012-12-07 12:00:00,10.85,10.87,10.83,10.86,322300.0,9.0925,9.1092,9.0757,9.1008,322300.0
2012-12-07 12:30:00,10.86,10.89,10.86,10.88,288900.0,9.1008,9.126,9.1008,9.1176,288900.0
2012-12-07 13:00:00,10.87,10.91,10.87,10.88,435800.0,9.1092,9.1427,9.1092,9.1176,435800.0
2012-12-07 13:30:00,10.88,10.89,10.86,10.88,419100.0,9.1176,9.126,9.1008,9.1176,419100.0
2012-12-07 14:00:00,10.88,10.91,10.88,10.9,414600.0,9.1176,9.1427,9.1176,9.1344,414600.0
2012-12-07 14:30:00,10.9,10.94,10.9,10.92,446200.0,9.1344,9.1679,9.1344,9.1511,446200.0
2012-12-07 15:00:00,10.93,10.93,10.9,10.91,485500.0,9.1595,9.1595,9.1344,9.1427,485500.0
2012-12-07 15:30:00,10.9,10.98,10.9,10.97,1668900.0,9.1344,9.2014,9.1344,9.193,1668900.0
2012-12-10 09:30:00,10.92,11.05,10.91,11.04,999600.0,9.1511,9.2601,9.1427,9.2517,999600.0
2012-12-10 10:00:00,11.05,11.08,11.03,11.07,748000.0,9.2601,9.2852,9.2433,9.2768,748000.0
2012-12-10 10:30:00,11.06,11.1,11.05,11.09,528000.0,9.2684,9.302,9.2601,9.2936,528000.0
2012-12-10 11:00:00,11.09,11.1,11.08,11.1,483600.0,9.2936,9.302,9.2852,9.302,483600.0
2012-12-10 11:30:00,11.1,11.12,11.1,11.1,642600.0,9.302,9.3187,9.302,9.302,642600.0
2012-12-10 12:00:00,11.11,11.13,11.09,11.11,356800.0,9.3103,9.3271,9.2936,9.3103,356800.0
2012-12-10 12:30:00,11.12,11.12,11.08,11.09,467500.0,9.3187,9.3187,9.2852,9.2936,467500.0
2012-12-10 13:00:00,11.08,11.09,11.06,11.07,541100.0,9.2852,9.2936,9.2684,9.2768,541100.0
2012-12-10 13:30:00,11.07,11.08,11.05,11.08,548800.0,9.2768,9.2852,9.2601,9.2852,548800.0
2012-12-10 14:00:00,11.08,11.08,11.05,11.05,342700.0,9.2852,9.2852,9.2601,9.2601,342700.0
2012-12-10 14:30:00,11.05,11.06,11.0,11.04,424900.0,9.2601,9.2684,9.2182,9.2517,424900.0
2012-12-10 15:00:00,11.04,11.06,11.04,11.06,306000.0,9.2517,9.2684,9.2517,9.2684,306000.0
2012-12-10 15:30:00,11.05,11.11,11.05,11.05,1746400.0,9.2601,9.3103,9.2601,9.2601,1746400.0
2012-12-11 09:30:00,11.1,11.14,11.06,11.13,1198600.0,9.302,9.3355,9.2684,9.3271,1198600.0
2012-12-11 10:00:00,11.13,11.19,11.13,11.15,898600.0,9.3271,9.3774,9.3271,9.3439,898600.0
2012-12-11 10:30:00,11.15,11.19,11.14,11.16,499400.0,9.3439,9.3774,9.3355,9.3522,499400.0
2012-12-11 11:00:00,11.16,11.2,11.13,11.18,1138800.0,9.3522,9.3858,9.3271,9.369,1138800.0
2012-12-11 11:30:00,11.18,11.19,11.15,11.15,435500.0,9.369,9.3774,9.3439,9.3439,435500.0
2012-12-11 12:00:00,11.16,11.17,11.13,11.14,843300.0,9.3522,9.3606,9.3271,9.3355,843300.0
2012-12-11 12:30:00,11.14,11.15,11.13,11.14,225200.0,9.3355,9.3439,9.3271,9.3355,225200.0
2012-12-11 13:00:00,11.14,11.15,11.12,11.12,233900.0,9.3355,9.3439,9.3187,9.3187,233900.0
2012-12-11 13:30:00,11.12,11.13,11.1,11.13,314500.0,9.3187,9.3271,9.302,9.3271,314500.0
2012-12-11 14:00:00,11.13,11.15,11.12,11.14,435100.0,9.3271,9.3439,9.3187,9.3355,435100.0
2012-12-11 14:30:00,11.15,11.15,11.11,11.12,499000.0,9.3439,9.3439,9.3103,9.3187,499000.0
2012-12-11 15:00:00,11.12,11.12,11.07,11.1,541700.0,9.3187,9.3187,9.2768,9.302,541700.0
2012-12-11 15:30:00,11.1,11.12,11.08,11.08,1935000.0,9.302,9.3187,9.2852,9.2852,1935000.0
2012-12-12 09:30:00,11.11,11.19,11.08,11.16,1106200.0,9.3103,9.3774,9.2852,9.3522,1106200.0
2012-12-12 10:00:00,11.16,11.17,11.1,11.16,1190600.0,9.3522,9.3606,9.302,9.3522,1190600.0
2012-12-12 10:30:00,11.16,11.16,11.12,11.14,786300.0,9.3522,9.3522,9.3187,9.3355,786300.0
2012-12-12 11:00:00,11.13,11.15,11.12,11.12,416800.0,9.3271,9.3439,9.3187,9.3187,416800.0
2012-12-12 11:30:00,11.13,11.16,11.13,11.13,554200.0,9.3271,9.3522,9.3271,9.3271,554200.0
2012-12-12 12:00:00,11.14,11.17,11.12,11.16,1026100.0,9.3355,9.3606,9.3187,9.3522,1026100.0
2012-12-12 12:30:00,11.16,11.25,11.14,11.23,1147300.0,9.3522,9.4277,9.3355,9.4109,1147300.0
2012-12-12 13:00:00,11.23,11.24,11.18,11.2,549800.0,9.4109,9.4193,9.369,9.3858,549800.0
2012-12-12 13:30:00,11.21,11.23,11.18,11.19,849400.0,9.3941,9.4109,9.369,9.3774,849400.0
2012-12-12 14:00:00,11.19,11.21,11.17,11.19,585500.0,9.3774,9.3941,9.3606,9.3774,585500.0
2012-12-12 14:30:00,11.19,11.19,11.15,11.16,549300.0,9.3774,9.3774,9.3439,9.3522,549300.0
2012-12-12 15:00:00,11.16,11.17,11.11,11.11,802200.0,9.3522,9.3606,9.3103,9.3103,802200.0
2012-12-12 15:30:00,11.11,11.13,11.08,11.1,1255900.0,9.3103,9.3271,9.2852,9.302,1255900.0
2012-12-13 09:30:00,11.14,11.17,11.02,11.17,1007200.0,9.3355,9.3606,9.2349,9.3606,1007200.0
2012-12-13 10:00:00,11.17,11.22,11.15,11.22,620100.0,9.3606,9.4025,9.3439,9.4025,620100.0
2012-12-13 10:30:00,11.21,11.22,11.15,11.15,496500.0,9.3941,9.4025,9.3439,9.3439,496500.0
2012-12-13 11:00:00,11.16,11.16,10.98,11.0,977400.0,9.3522,9.3522,9.2014,9.2182,977400.0
2012-12-13 11:30:00,11.0,11.08,11.0,11.07,692100.0,9.2182,9.2852,9.2182,9.2768,692100.0
2012-12-13 12:00:00,11.08,11.09,10.97,10.97,496200.0,9.2852,9.2936,9.193,9.193,496200.0
2012-12-13 12:30:00,10.97,10.99,10.94,10.97,413400.0,9.193,9.2098,9.1679,9.193,413400.0
2012-12-13 13:00:00,10.98,10.98,10.95,10.97,367500.0,9.2014,9.2014,9.1763,9.193,367500.0
2012-12-13 13:30:00,10.97,11.01,10.96,11.01,1228800.0,9.193,9.2265,9.1846,9.2265,1228800.0
2012-12-13 14:00:00,11.01,11.05,10.99,11.05,1304200.0,9.2265,9.2601,9.2098,9.2601,1304200.0
2012-12-13 14:30:00,11.05,11.09,11.04,11.08,1138800.0,9.2601,9.2936,9.2517,9.2852,1138800.0
2012-12-13 15:00:00,11.08,11.1,11.04,11.09,1214500.0,9.2852,9.302,9.2517,9.2936,1214500.0
2012-12-13 15:30:00,11.1,11.15,11.07,11.12,3390900.0,9.302,9.3439,9.2768,9.3187,3390900.0
2012-12-14 09:30:00,11.03,11.14,11.03,11.1,1031800.0,9.2433,9.3355,9.2433,9.302,1031800.0
2012-12-14 10:00:00,11.1,11.15,11.09,11.15,914500.0,9.302,9.3439,9.2936,9.3439,914500.0
2012-12-14 10:30:00,11.15,11.18,11.13,11.15,588400.0,9.3439,9.369,9.3271,9.3439,588400.0
2012-12-14 11:00:00,11.15,11.15,11.09,11.1,552800.0,9.3439,9.3439,9.2936,9.302,552800.0
2012-12-14 11:30:00,11.09,11.13,11.08,11.13,420700.0,9.2936,9.3271,9.2852,9.3271,420700.0
2012-12-14 12:00:00,11.12,11.16,11.12,11.15,274800.0,9.3187,9.3522,9.3187,9.3439,274800.0
2012-12-14 12:30:00,11.14,11.18,11.13,11.13,329800.0,9.3355,9.369,9.3271,9.3271,329800.0
2012-12-14 13:00:00,11.13,11.14,11.1,11.1,186700.0,9.3271,9.3355,9.302,9.302,186700.0
2012-12-14 13:30:00,11.1,11.11,11.08,11.09,212500.0,9.302,9.3103,9.2852,9.2936,212500.0
2012-12-14 14:00:00,11.09,11.11,11.08,11.08,316700.0,9.2936,9.3103,9.2852,9.2852,316700.0
2012-12-14 14:30:00,11.08,11.09,11.01,11.01,316200.0,9.2852,9.2936,9.2265,9.2265,316200.0
2012-12-14 15:00:00,11.01,11.05,11.01,11.05,510400.0,9.2265,9.2601,9.2265,9.2601,510400.0
2012-12-14 15:30:00,11.04,11.09,11.04,11.08,1182000.0,9.2517,9.2936,9.2517,9.2852,1182000.0
2012-12-17 09:30:00,11.09,11.17,11.07,11.1,917300.0,9.2936,9.3606,9.2768,9.302,917300.0
2012-12-17 10:00:00,11.11,11.11,11.05,11.11,879500.0,9.3103,9.3103,9.2601,9.3103,879500.0
2012-12-17 10:30:00,11.11,11.13,11.08,11.1,842100.0,9.3103,9.3271,9.2852,9.302,842100.0
2012-12-17 11:00:00,11.1,11.12,11.09,11.1,360600.0,9.302,9.3187,9.2936,9.302,360600.0
2012-12-17 11:30:00,11.09,11.14,11.08,11.1,485500.0,9.2936,9.3355,9.2852,9.302,485500.0
2012-12-17 12:00:00,11.1,11.13,11.09,11.12,381500.0,9.302,9.3271,9.2936,9.3187,381500.0
2012-12-17 12:30:00,11.13,11.13,11.09,11.1,338500.0,9.3271,9.3271,9.2936,9.302,338500.0
2012-12-17 13:00:00,11.1,11.1,11.07,11.07,484000.0,9.302,9.302,9.2768,9.2768,484000.0
2012-12-17 13:30:00,11.08,11.08,11.02,11.04,594800.0,9.2852,9.2852,9.2349,9.2517,594800.0
2012-12-17 14:00:00,11.04,11.08,10.99,11.0,791400.0,9.2517,9.2852,9.2098,9.2182,791400.0
2012-12-17 14:30:00,11.01,11.03,11.0,11.03,459400.0,9.2265,9.2433,9.2182,9.2433,459400.0
2012-12-17 15:00:00,11.03,11.06,11.02,11.04,524200.0,9.2433,9.2684,9.2349,9.2517,524200.0
2012-12-17 15:30:00,11.04,11.11,11.03,11.11,1516900.0,9.2517,9.3103,9.2433,9.3103,1516900.0
2012-12-18 09:30:00,11.09,11.15,11.02,11.13,933200.0,9.2936,9.3439,9.2349,9.3271,933200.0
2012-12-18 10:00:00,11.12,11.19,11.12,11.19,906600.0,9.3187,9.3774,9.3187,9.3774,906600.0
2012-12-18 10:30:00,11.19,11.2,11.17,11.18,597100.0,9.3774,9.3858,9.3606,9.369,597100.0
2012-12-18 11:00:00,11.18,11.2,11.17,11.18,600100.0,9.369,9.3858,9.3606,9.369,600100.0
2012-12-18 11:30:00,11.18,11.19,11.17,11.19,216300.0,9.369,9.3774,9.3606,9.3774,216300.0
2012-12-18 12:00:00,11.18,11.19,11.16,11.19,288000.0,9.369,9.3774,9.3522,9.3774,288000.0
2012-12-18 12:30:00,11.18,11.25,11.18,11.25,1019300.0,9.369,9.4277,9.369,9.4277,1019300.0
2012-12-18 13:00:00,11.25,11.25,11.17,11.2,634800.0,9.4277,9.4277,9.3606,9.3858,634800.0
2012-12-18 13:30:00,11.2,11.22,11.17,11.18,538600.0,9.3858,9.4025,9.3606,9.369,538600.0
2012-12-18 14:00:00,11.18,11.21,11.16,11.17,647400.0,9.369,9.3941,9.3522,9.3606,647400.0
2012-12-18 14:30:00,11.17,11.2,11.17,11.19,373000.0,9.3606,9.3858,9.3606,9.3774,373000.0
2012-12-18 15:00:00,11.19,11.21,11.17,11.18,562700.0,9.3774,9.3941,9.3606,9.369,562700.0
2012-12-18 15:30:00,11.17,11.21,11.16,11.19,2154500.0,9.3606,9.3941,9.3522,9.3774,2154500.0
2012-12-19 09:30:00,11.24,11.34,11.22,11.3,1045400.0,9.4193,9.5031,9.4025,9.4696,1045400.0
2012-12-19 10:00:00,11.3,11.36,11.3,11.33,769900.0,9.4696,9.5198,9.4696,9.4947,769900.0
2012-12-19 10:30:00,11.33,11.37,11.32,11.35,663200.0,9.4947,9.5282,9.4863,9.5115,663200.0
2012-12-19 11:00:00,11.35,11.38,11.34,11.35,452800.0,9.5115,9.5366,9.5031,9.5115,452800.0
2012-12-19 11:30:00,11.35,11.38,11.34,11.37,509700.0,9.5115,9.5366,9.5031,9.5282,509700.0
2012-12-19 12:00:00,11.37,11.37,11.32,11.33,485100.0,9.5282,9.5282,9.4863,9.4947,485100.0
2012-12-19 12:30:00,11.32,11.35,11.31,11.34,625800.0,9.4863,9.5115,9.4779,9.5031,625800.0
2012-12-19 13:00:00,11.34,11.37,11.33,11.36,943000.0,9.5031,9.5282,9.4947,9.5198,943000.0
2012-12-19 13:30:00,11.36,11.36,11.33,11.36,349300.0,9.5198,9.5198,9.4947,9.5198,349300.0
2012-12-19 14:00:00,11.36,11.38,11.32,11.34,990500.0,9.5198,9.5366,9.4863,9.5031,990500.0
2012-12-19 14:30:00,11.35,11.35,11.3,11.31,716700.0,9.5115,9.5115,9.4696,9.4779,716700.0
2012-12-19 15:00:00,11.32,11.35,11.31,11.35,781900.0,9.4863,9.5115,9.4779,9.5115,781900.0
2012-12-19 15:30:00,11.35,11.37,11.31,11.34,2086000.0,9.5115,9.5282,9.4779,9.5031,2086000.0
2012-12-20 09:30:00,11.34,11.39,11.2,11.23,830000.0,9.5031,9.545,9.3858,9.4109,830000.0
2012-12-20 10:00:00,11.24,11.3,11.24,11.24,483100.0,9.4193,9.4696,9.4193,9.4193,483100.0
2012-12-20 10:30:00,11.24,11.28,11.21,11.23,790500.0,9.4193,9.4528,9.3941,9.4109,790500.0
2012-12-20 11:00:00,11.22,11.3,11.22,11.26,561500.0,9.4025,9.4696,9.4025,9.436,561500.0
2012-12-20 11:30:00,11.27,11.3,11.26,11.29,303000.0,9.4444,9.4696,9.436,9.4612,303000.0
2012-12-20 12:00:00,11.28,11.29,11.26,11.27,325400.0,9.4528,9.4612,9.436,9.4444,325400.0
2012-12-20 12:30:00,11.27,11.32,11.27,11.32,419700.0,9.4444,9.4863,9.4444,9.4863,419700.0
2012-12-20 13:00:00,11.32,11.33,11.28,11.32,555200.0,9.4863,9.4947,9.4528,9.4863,555200.0
2012-12-20 13:30:00,11.32,11.34,11.3,11.34,504200.0,9.4863,9.5031,9.4696,9.5031,504200.0
2012-12-20 14:00:00,11.34,11.34,11.3,11.3,559900.0,9.5031,9.5031,9.4696,9.4696,559900.0
2012-12-20 14:30:00,11.3,11.34,11.3,11.31,418700.0,9.4696,9.5031,9.4696,9.4779,418700.0
2012-12-20 15:00:00,11.31,11.31,11.27,11.28,487900.0,9.4779,9.4779,9.4444,9.4528,487900.0
2012-12-20 15:30:00,11.28,11.39,11.27,11.39,2914500.0,9.4528,9.545,9.4444,9.545,2914500.0
2012-12-21 09:30:00,11.2,11.24,11.02,11.23,5473000.0,9.3858,9.4193,9.2349,9.4109,5473000.0
2012-12-21 10:00:00,11.23,11.29,11.22,11.29,933800.0,9.4109,9.4612,9.4025,9.4612,933800.0
2012-12-21 10:30:00,11.29,11.37,11.28,11.36,1304400.0,9.4612,9.5282,9.4528,9.5198,1304400.0
2012-12-21 11:00:00,11.36,11.4,11.34,11.36,1381200.0,9.5198,9.5534,9.5031,9.5198,1381200.0
2012-12-21 11:30:00,11.35,11.38,11.32,11.38,858600.0,9.5115,9.5366,9.4863,9.5366,858600.0
2012-12-21 12:00:00,11.38,11.4,11.35,11.38,968900.0,9.5366,9.5534,9.5115,9.5366,968900.0
2012-12-21 12:30:00,11.38,11.46,11.37,11.45,1204900.0,9.5366,9.6037,9.5282,9.5953,1204900.0
2012-12-21 13:00:00,11.45,11.47,11.39,11.43,515000.0,9.5953,9.612,9.545,9.5785,515000.0
2012-12-21 13:30:00,11.42,11.45,11.4,11.41,546300.0,9.5701,9.5953,9.5534,9.5617,546300.0
2012-12-21 14:00:00,11.41,11.43,11.4,11.41,605000.0,9.5617,9.5785,9.5534,9.5617,605000.0
2012-12-21 14:30:00,11.41,11.42,11.39,11.41,577400.0,9.5617,9.5701,9.545,9.5617,577400.0
2012-12-21 15:00:00,11.41,11.42,11.39,11.41,1028800.0,9.5617,9.5701,9.545,9.5617,1028800.0
2012-12-21 15:30:00,11.41,11.5,11.4,11.48,4286100.0,9.5617,9.6372,9.5534,9.6204,4286100.0
2012-12-24 09:30:00,11.39,11.49,11.3,11.34,1152800.0,9.545,9.6288,9.4696,9.5031,1152800.0
2012-12-24 10:00:00,11.35,11.44,11.34,11.37,920600.0,9.5115,9.5869,9.5031,9.5282,920600.0
2012-12-24 10:30:00,11.37,11.39,11.31,11.35,854200.0,9.5282,9.545,9.4779,9.5115,854200.0
2012-12-24 11:00:00,11.35,11.37,11.34,11.36,289400.0,9.5115,9.5282,9.5031,9.5198,289400.0
2012-12-24 11:30:00,11.36,11.37,11.35,11.36,240900.0,9.5198,9.5282,9.5115,9.5198,240900.0
2012-12-24 12:00:00,11.35,11.36,11.32,11.32,512300.0,9.5115,9.5198,9.4863,9.4863,512300.0
2012-12-24 12:30:00,11.32,11.37,11.31,11.37,1026200.0,9.4863,9.5282,9.4779,9.5282,1026200.0
2012-12-26 09:30:00,11.37,11.42,11.3,11.41,651000.0,9.5282,9.5701,9.4696,9.5617,651000.0
2012-12-26 10:00:00,11.42,11.44,11.39,11.44,378200.0,9.5701,9.5869,9.545,9.5869,378200.0
2012-12-26 10:30:00,11.44,11.44,11.37,11.37,461800.0,9.5869,9.5869,9.5282,9.5282,461800.0
2012-12-26 11:00:00,11.37,11.38,11.33,11.34,698400.0,9.5282,9.5366,9.4947,9.5031,698400.0
2012-12-26 11:30:00,11.34,11.4,11.32,11.4,438800.0,9.5031,9.5534,9.4863,9.5534,438800.0
2012-12-26 12:00:00,11.4,11.41,11.37,11.38,483900.0,9.5534,9.5617,9.5282,9.5366,483900.0
2012-12-26 12:30:00,11.38,11.42,11.38,11.42,461100.0,9.5366,9.5701,9.5366,9.5701,461100.0
2012-12-26 13:00:00,11.41,11.42,11.39,11.41,325600.0,9.5617,9.5701,9.545,9.5617,325600.0
2012-12-26 13:30:00,11.41,11.41,11.38,11.38,651000.0,9.5617,9.5617,9.5366,9.5366,651000.0
2012-12-26 14:00:00,11.38,11.42,11.38,11.4,266800.0,9.5366,9.5701,9.5366,9.5534,266800.0
2012-12-26 14:30:00,11.41,11.45,11.39,11.41,635900.0,9.5617,9.5953,9.545,9.5617,635900.0
2012-12-26 15:00:00,11.41,11.42,11.39,11.42,619500.0,9.5617,9.5701,9.545,9.5701,619500.0
2012-12-26 15:30:00,11.42,11.42,11.36,11.4,1513700.0,9.5701,9.5701,9.5198,9.5534,1513700.0
2012-12-27 09:30:00,11.38,11.45,11.35,11.38,848400.0,9.5366,9.5953,9.5115,9.5366,848400.0
2012-12-27 10:00:00,11.38,11.39,11.29,11.32,994800.0,9.5366,9.545,9.4612,9.4863,994800.0
2012-12-27 10:30:00,11.32,11.33,11.29,11.31,870600.0,9.4863,9.4947,9.4612,9.4779,870600.0
2012-12-27 11:00:00,11.3,11.32,11.26,11.27,544000.0,9.4696,9.4863,9.436,9.4444,544000.0
2012-12-27 11:30:00,11.28,11.29,11.22,11.22,635400.0,9.4528,9.4612,9.4025,9.4025,635400.0
2012-12-27 12:00:00,11.22,11.26,11.21,11.25,779400.0,9.4025,9.436,9.3941,9.4277,779400.0
2012-12-27 12:30:00,11.25,11.25,11.19,11.25,575500.0,9.4277,9.4277,9.3774,9.4277,575500.0
2012-12-27 13:00:00,11.25,11.28,11.24,11.26,780700.0,9.4277,9.4528,9.4193,9.436,780700.0
2012-12-27 13:30:00,11.26,11.27,11.23,11.25,463100.0,9.436,9.4444,9.4109,9.4277,463100.0
2012-12-27 14:00:00,11.24,11.27,11.24,11.26,545400.0,9.4193,9.4444,9.4193,9.436,545400.0
2012-12-27 14:30:00,11.25,11.32,11.23,11.28,783300.0,9.4277,9.4863,9.4109,9.4528,783300.0
2012-12-27 15:00:00,11.29,11.35,11.27,11.3,965500.0,9.4612,9.5115,9.4444,9.4696,965500.0
2012-12-27 15:30:00,11.31,11.39,11.3,11.34,1460200.0,9.4779,9.545,9.4696,9.5031,1460200.0
2012-12-28 09:30:00,11.25,11.3,11.22,11.28,631200.0,9.4277,9.4696,9.4025,9.4528,631200.0
2012-12-28 10:00:00,11.28,11.33,11.27,11.3,672400.0,9.4528,9.4947,9.4444,9.4696,672400.0
2012-12-28 10:30:00,11.3,11.38,11.29,11.35,696000.0,9.4696,9.5366,9.4612,9.5115,696000.0
2012-12-28 11:00:00,11.35,11.38,11.32,11.32,300200.0,9.5115,9.5366,9.4863,9.4863,300200.0
2012-12-28 11:30:00,11.32,11.33,11.29,11.3,332000.0,9.4863,9.4947,9.4612,9.4696,332000.0
2012-12-28 12:00:00,11.31,11.34,11.3,11.34,257300.0,9.4779,9.5031,9.4696,9.5031,257300.0
2012-12-28 12:30:00,11.33,11.34,11.31,11.34,317300.0,9.4947,9.5031,9.4779,9.5031,317300.0
2012-12-28 13:00:00,11.34,11.35,11.32,11.32,648000.0,9.5031,9.5115,9.4863,9.4863,648000.0
2012-12-28 13:30:00,11.32,11.35,11.3,11.34,776300.0,9.4863,9.5115,9.4696,9.5031,776300.0
2012-12-28 14:00:00,11.34,11.36,11.31,11.32,611400.0,9.5031,9.5198,9.4779,9.4863,611400.0
2012-12-28 14:30:00,11.32,11.33,11.3,11.31,528200.0,9.4863,9.4947,9.4696,9.4779,528200.0
2012-12-28 15:00:00,11.32,11.34,11.29,11.3,645100.0,9.4863,9.5031,9.4612,9.4696,645100.0
2012-12-28 15:30:00,11.31,11.33,11.25,11.26,1940700.0,9.4779,9.4947,9.4277,9.436,1940700.0
2012-12-31 09:30:00,11.25,11.3,11.2,11.26,621100.0,9.4277,9.4696,9.3858,9.436,621100.0
2012-12-31 10:00:00,11.27,11.28,11.22,11.25,702000.0,9.4444,9.4528,9.4025,9.4277,702000.0
2012-12-31 10:30:00,11.25,11.26,11.21,11.21,593700.0,9.4277,9.436,9.3941,9.3941,593700.0
2012-12-31 11:00:00,11.22,11.26,11.21,11.24,821300.0,9.4025,9.436,9.3941,9.4193,821300.0
2012-12-31 11:30:00,11.24,11.28,11.23,11.26,480900.0,9.4193,9.4528,9.4109,9.436,480900.0
2012-12-31 12:00:00,11.26,11.26,11.24,11.26,280000.0,9.436,9.436,9.4193,9.436,280000.0
2012-12-31 12:30:00,11.25,11.38,11.25,11.33,837500.0,9.4277,9.5366,9.4277,9.4947,837500.0
2012-12-31 13:00:00,11.33,11.38,11.29,11.35,497400.0,9.4947,9.5366,9.4612,9.5115,497400.0
2012-12-31 13:30:00,11.34,11.37,11.28,11.32,602500.0,9.5031,9.5282,9.4528,9.4863,602500.0
2012-12-31 14:00:00,11.32,11.37,11.31,11.35,305200.0,9.4863,9.5282,9.4779,9.5115,305200.0
2012-12-31 14:30:00,11.36,11.44,11.35,11.42,510500.0,9.5198,9.5869,9.5115,9.5701,510500.0
2012-12-31 15:00:00,11.42,11.44,11.35,11.37,473700.0,9.5701,9.5869,9.5115,9.5282,473700.0
2012-12-31 15:30:00,11.37,11.44,11.37,11.44,1194000.0,9.5282,9.5869,9.5282,9.5869,1194000.0
2013-01-02 09:30:00,11.61,11.8,11.61,11.8,1642700.0,9.7294,9.8886,9.7294,9.8886,1642700.0
2013-01-02 10:00:00,11.8,11.81,11.74,11.77,905100.0,9.8886,9.897,9.8383,9.8634,905100.0
2013-01-02 10:30:00,11.77,11.77,11.68,11.73,762900.0,9.8634,9.8634,9.788,9.8299,762900.0
2013-01-02 11:00:00,11.73,11.73,11.68,11.72,518500.0,9.8299,9.8299,9.788,9.8215,518500.0
2013-01-02 11:30:00,11.72,11.74,11.7,11.71,565400.0,9.8215,9.8383,9.8048,9.8132,565400.0
2013-01-02 12:00:00,11.71,11.75,11.69,11.75,662400.0,9.8132,9.8467,9.7964,9.8467,662400.0
2013-01-02 12:30:00,11.75,11.75,11.69,11.71,438700.0,9.8467,9.8467,9.7964,9.8132,438700.0
2013-01-02 13:00:00,11.71,11.72,11.69,11.69,447700.0,9.8132,9.8215,9.7964,9.7964,447700.0
2013-01-02 13:30:00,11.69,11.7,11.67,11.69,549300.0,9.7964,9.8048,9.7796,9.7964,549300.0
2013-01-02 14:00:00,11.7,11.73,11.68,11.71,1302500.0,9.8048,9.8299,9.788,9.8132,1302500.0
2013-01-02 14:30:00,11.71,11.73,11.7,11.72,822500.0,9.8132,9.8299,9.8048,9.8215,822500.0
2013-01-02 15:00:00,11.72,11.79,11.71,11.76,945600.0,9.8215,9.8802,9.8132,9.8551,945600.0
2013-01-02 15:30:00,11.77,11.84,11.76,11.84,2279800.0,9.8634,9.9221,9.8551,9.9221,2279800.0
2013-01-03 09:30:00,11.83,11.87,11.7,11.79,949200.0,9.9137,9.9472,9.8048,9.8802,949200.0
2013-01-03 10:00:00,11.79,11.86,11.79,11.85,501400.0,9.8802,9.9389,9.8802,9.9305,501400.0
2013-01-03 10:30:00,11.85,11.87,11.83,11.83,390200.0,9.9305,9.9472,9.9137,9.9137,390200.0
2013-01-03 11:00:00,11.83,11.86,11.83,11.85,605500.0,9.9137,9.9389,9.9137,9.9305,605500.0
2013-01-03 11:30:00,11.85,11.88,11.84,11.88,600800.0,9.9305,9.9556,9.9221,9.9556,600800.0
2013-01-03 12:00:00,11.87,11.9,11.85,11.85,495400.0,9.9472,9.9724,9.9305,9.9305,495400.0
2013-01-03 12:30:00,11.86,11.86,11.79,11.84,1117700.0,9.9389,9.9389,9.8802,9.9221,1117700.0
2013-01-03 13:00:00,11.84,11.85,11.82,11.84,249700.0,9.9221,9.9305,9.9053,9.9221,249700.0
2013-01-03 13:30:00,11.84,11.85,11.83,11.84,114500.0,9.9221,9.9305,9.9137,9.9221,114500.0
2013-01-03 14:00:00,11.83,11.85,11.8,11.82,698200.0,9.9137,9.9305,9.8886,9.9053,698200.0
2013-01-03 14:30:00,11.82,11.83,11.79,11.81,466300.0,9.9053,9.9137,9.8802,9.897,466300.0
2013-01-03 15:00:00,11.81,11.81,11.76,11.77,680400.0,9.897,9.897,9.8551,9.8634,680400.0
2013-01-03 15:30:00,11.78,11.82,11.76,11.81,1007900.0,9.8718,9.9053,9.8551,9.897,1007900.0
2013-01-04 09:30:00,11.82,11.84,11.71,11.78,1017600.0,9.9053,9.9221,9.8132,9.8718,1017600.0
2013-01-04 10:00:00,11.78,11.81,11.73,11.79,498400.0,9.8718,9.897,9.8299,9.8802,498400.0
2013-01-04 10:30:00,11.79,11.79,11.75,11.77,281200.0,9.8802,9.8802,9.8467,9.8634,281200.0
2013-01-04 11:00:00,11.78,11.84,11.77,11.83,466000.0,9.8718,9.9221,9.8634,9.9137,466000.0
2013-01-04 11:30:00,11.83,11.87,11.82,11.84,686800.0,9.9137,9.9472,9.9053,9.9221,686800.0
2013-01-04 12:00:00,11.84,11.85,11.82,11.84,665000.0,9.9221,9.9305,9.9053,9.9221,665000.0
2013-01-04 12:30:00,11.85,11.86,11.82,11.84,720600.0,9.9305,9.9389,9.9053,9.9221,720600.0
2013-01-04 13:00:00,11.83,11.85,11.83,11.85,290500.0,9.9137,9.9305,9.9137,9.9305,290500.0
2013-01-04 13:30:00,11.85,11.86,11.83,11.85,190400.0,9.9305,9.9389,9.9137,9.9305,190400.0
2013-01-04 14:00:00,11.85,11.86,11.83,11.83,211500.0,9.9305,9.9389,9.9137,9.9137,211500.0
2013-01-04 14:30:00,11.84,11.86,11.83,11.85,390900.0,9.9221,9.9389,9.9137,9.9305,390900.0
2013-01-04 15:00:00,11.85,11.87,11.83,11.84,433200.0,9.9305,9.9472,9.9137,9.9221,433200.0
2013-01-04 15:30:00,11.85,11.85,11.8,11.82,898900.0,9.9305,9.9305,9.8886,9.9053,898900.0
2013-01-07 09:30:00,11.49,11.57,11.39,11.53,1820200.0,9.6288,9.6958,9.545,9.6623,1820200.0
2013-01-07 10:00:00,11.54,11.62,11.53,11.61,1128800.0,9.6707,9.7377,9.6623,9.7294,1128800.0
2013-01-07 10:30:00,11.61,11.63,11.57,11.58,1082700.0,9.7294,9.7461,9.6958,9.7042,1082700.0
2013-01-07 11:00:00,11.58,11.6,11.56,11.58,898800.0,9.7042,9.721,9.6875,9.7042,898800.0
2013-01-07 11:30:00,11.58,11.59,11.52,11.53,478600.0,9.7042,9.7126,9.6539,9.6623,478600.0
2013-01-07 12:00:00,11.54,11.55,11.52,11.55,387300.0,9.6707,9.6791,9.6539,9.6791,387300.0
2013-01-07 12:30:00,11.55,11.56,11.54,11.55,191500.0,9.6791,9.6875,9.6707,9.6791,191500.0
2013-01-07 13:00:00,11.55,11.58,11.55,11.57,240500.0,9.6791,9.7042,9.6791,9.6958,240500.0
2013-01-07 13:30:00,11.58,11.6,11.56,11.56,514100.0,9.7042,9.721,9.6875,9.6875,514100.0
2013-01-07 14:00:00,11.56,11.56,11.51,11.54,888800.0,9.6875,9.6875,9.6456,9.6707,888800.0
2013-01-07 14:30:00,11.54,11.55,11.51,11.51,615400.0,9.6707,9.6791,9.6456,9.6456,615400.0
2013-01-07 15:00:00,11.52,11.58,11.51,11.58,782600.0,9.6539,9.7042,9.6456,9.7042,782600.0
2013-01-07 15:30:00,11.58,11.71,11.57,11.66,4835900.0,9.7042,9.8132,9.6958,9.7713,4835900.0
2013-01-08 09:30:00,11.55,11.65,11.55,11.6,732200.0,9.6791,9.7629,9.6791,9.721,732200.0
2013-01-08 10:00:00,11.59,11.6,11.55,11.57,613700.0,9.7126,9.721,9.6791,9.6958,613700.0
2013-01-08 10:30:00,11.57,11.6,11.52,11.59,787900.0,9.6958,9.721,9.6539,9.7126,787900.0
2013-01-08 11:00:00,11.59,11.59,11.54,11.54,390400.0,9.7126,9.7126,9.6707,9.6707,390400.0
2013-01-08 11:30:00,11.54,11.58,11.51,11.53,620100.0,9.6707,9.7042,9.6456,9.6623,620100.0
2013-01-08 12:00:00,11.53,11.53,11.51,11.51,268100.0,9.6623,9.6623,9.6456,9.6456,268100.0
2013-01-08 12:30:00,11.51,11.52,11.48,11.49,375500.0,9.6456,9.6539,9.6204,9.6288,375500.0
2013-01-08 13:00:00,11.48,11.54,11.48,11.52,382700.0,9.6204,9.6707,9.6204,9.6539,382700.0
2013-01-08 13:30:00,11.52,11.54,11.5,11.53,477400.0,9.6539,9.6707,9.6372,9.6623,477400.0
2013-01-08 14:00:00,11.54,11.55,11.52,11.52,319000.0,9.6707,9.6791,9.6539,9.6539,319000.0
2013-01-08 14:30:00,11.53,11.53,11.5,11.53,305700.0,9.6623,9.6623,9.6372,9.6623,305700.0
2013-01-08 15:00:00,11.52,11.55,11.51,11.54,378000.0,9.6539,9.6791,9.6456,9.6707,378000.0
2013-01-08 15:30:00,11.54,11.54,11.48,11.51,1450200.0,9.6707,9.6707,9.6204,9.6456,1450200.0
2013-01-09 09:30:00,11.51,11.63,11.49,11.59,902100.0,9.6456,9.7461,9.6288,9.7126,902100.0
2013-01-09 10:00:00,11.6,11.65,11.58,11.65,524100.0,9.721,9.7629,9.7042,9.7629,524100.0
2013-01-09 10:30:00,11.65,11.65,11.6,11.63,543000.0,9.7629,9.7629,9.721,9.7461,543000.0
2013-01-09 11:00:00,11.63,11.65,11.61,11.65,286200.0,9.7461,9.7629,9.7294,9.7629,286200.0
2013-01-09 11:30:00,11.65,11.71,11.64,11.71,1677100.0,9.7629,9.8132,9.7545,9.8132,1677100.0
2013-01-09 12:00:00,11.71,11.72,11.65,11.66,1055400.0,9.8132,9.8215,9.7629,9.7713,1055400.0
2013-01-09 12:30:00,11.66,11.68,11.63,11.66,635600.0,9.7713,9.788,9.7461,9.7713,635600.0
2013-01-09 13:00:00,11.66,11.66,11.64,11.66,320700.0,9.7713,9.7713,9.7545,9.7713,320700.0
2013-01-09 13:30:00,11.66,11.67,11.64,11.65,287500.0,9.7713,9.7796,9.7545,9.7629,287500.0
2013-01-09 14:00:00,11.65,11.68,11.64,11.67,878100.0,9.7629,9.788,9.7545,9.7796,878100.0
2013-01-09 14:30:00,11.67,11.69,11.63,11.66,958300.0,9.7796,9.7964,9.7461,9.7713,958300.0
2013-01-09 15:00:00,11.65,11.66,11.6,11.65,673200.0,9.7629,9.7713,9.721,9.7629,673200.0
2013-01-09 15:30:00,11.65,11.69,11.63,11.67,1950000.0,9.7629,9.7964,9.7461,9.7796,1950000.0
2013-01-10 09:30:00,11.72,11.85,11.69,11.83,1232400.0,9.8215,9.9305,9.7964,9.9137,1232400.0
2013-01-10 10:00:00,11.83,11.84,11.76,11.8,987000.0,9.9137,9.9221,9.8551,9.8886,987000.0
2013-01-10 10:30:00,11.79,11.8,11.69,11.73,1221600.0,9.8802,9.8886,9.7964,9.8299,1221600.0
2013-01-10 11:00:00,11.73,11.73,11.62,11.69,869200.0,9.8299,9.8299,9.7377,9.7964,869200.0
2013-01-10 11:30:00,11.69,11.69,11.66,11.68,380000.0,9.7964,9.7964,9.7713,9.788,380000.0
2013-01-10 12:00:00,11.68,11.69,11.68,11.69,180600.0,9.788,9.7964,9.788,9.7964,180600.0
2013-01-10 12:30:00,11.68,11.69,11.66,11.68,393800.0,9.788,9.7964,9.7713,9.788,393800.0
2013-01-10 13:00:00,11.69,11.69,11.67,11.68,304100.0,9.7964,9.7964,9.7796,9.788,304100.0
2013-01-10 13:30:00,11.68,11.68,11.65,11.67,330900.0,9.788,9.788,9.7629,9.7796,330900.0
2013-01-10 14:00:00,11.67,11.67,11.64,11.64,457200.0,9.7796,9.7796,9.7545,9.7545,457200.0
2013-01-10 14:30:00,11.64,11.66,11.64,11.66,443700.0,9.7545,9.7713,9.7545,9.7713,443700.0
2013-01-10 15:00:00,11.66,11.66,11.63,11.64,824500.0,9.7713,9.7713,9.7461,9.7545,824500.0
2013-01-10 15:30:00,11.65,11.66,11.63,11.64,1675000.0,9.7629,9.7713,9.7461,9.7545,1675000.0
2013-01-11 09:30:00,11.67,11.73,11.65,11.69,738300.0,9.7796,9.8299,9.7629,9.7964,738300.0
2013-01-11 10:00:00,11.69,11.69,11.63,11.66,515000.0,9.7964,9.7964,9.7461,9.7713,515000.0
2013-01-11 10:30:00,11.66,11.68,11.65,11.68,318800.0,9.7713,9.788,9.7629,9.788,318800.0
2013-01-11 11:00:00,11.67,11.68,11.65,11.66,308300.0,9.7796,9.788,9.7629,9.7713,308300.0
2013-01-11 11:30:00,11.66,11.68,11.65,11.67,436400.0,9.7713,9.788,9.7629,9.7796,436400.0
2013-01-11 12:00:00,11.67,11.69,11.66,11.69,280900.0,9.7796,9.7964,9.7713,9.7964,280900.0
2013-01-11 12:30:00,11.69,11.69,11.66,11.66,233200.0,9.7964,9.7964,9.7713,9.7713,233200.0
2013-01-11 13:00:00,11.67,11.68,11.66,11.68,644100.0,9.7796,9.788,9.7713,9.788,644100.0
2013-01-11 13:30:00,11.68,11.71,11.67,11.7,1298100.0,9.788,9.8132,9.7796,9.8048,1298100.0
2013-01-11 14:00:00,11.7,11.73,11.67,11.73,516500.0,9.8048,9.8299,9.7796,9.8299,516500.0
2013-01-11 14:30:00,11.73,11.74,11.71,11.73,544600.0,9.8299,9.8383,9.8132,9.8299,544600.0
2013-01-11 15:00:00,11.73,11.74,11.72,11.72,395900.0,9.8299,9.8383,9.8215,9.8215,395900.0
2013-01-11 15:30:00,11.73,11.74,11.71,11.71,1140900.0,9.8299,9.8383,9.8132,9.8132,1140900.0
2013-01-14 09:30:00,11.66,11.76,11.59,11.7,659300.0,9.7713,9.8551,9.7126,9.8048,659300.0
2013-01-14 10:00:00,11.69,11.71,11.64,11.69,443700.0,9.7964,9.8132,9.7545,9.7964,443700.0
2013-01-14 10:30:00,11.68,11.7,11.65,11.66,360300.0,9.788,9.8048,9.7629,9.7713,360300.0
2013-01-14 11:00:00,11.66,11.71,11.65,11.67,528000.0,9.7713,9.8132,9.7629,9.7796,528000.0
2013-01-14 11:30:00,11.66,11.71,11.65,11.7,467800.0,9.7713,9.8132,9.7629,9.8048,467800.0
2013-01-14 12:00:00,11.7,11.71,11.69,11.71,498900.0,9.8048,9.8132,9.7964,9.8132,498900.0
2013-01-14 12:30:00,11.7,11.72,11.7,11.71,164400.0,9.8048,9.8215,9.8048,9.8132,164400.0
2013-01-14 13:00:00,11.71,11.77,11.69,11.77,743100.0,9.8132,9.8634,9.7964,9.8634,743100.0
2013-01-14 13:30:00,11.77,11.78,11.72,11.74,494500.0,9.8634,9.8718,9.8215,9.8383,494500.0
2013-01-14 14:00:00,11.74,11.79,11.72,11.75,546400.0,9.8383,9.8802,9.8215,9.8467,546400.0
2013-01-14 14:30:00,11.75,11.77,11.73,11.74,208300.0,9.8467,9.8634,9.8299,9.8383,208300.0
2013-01-14 15:00:00,11.74,11.76,11.73,11.74,588700.0,9.8383,9.8551,9.8299,9.8383,588700.0
2013-01-14 15:30:00,11.74,11.76,11.71,11.75,1554800.0,9.8383,9.8551,9.8132,9.8467,1554800.0
2013-01-15 09:30:00,11.72,11.73,11.6,11.71,682200.0,9.8215,9.8299,9.721,9.8132,682200.0
2013-01-15 10:00:00,11.71,11.79,11.69,11.78,1208700.0,9.8132,9.8802,9.7964,9.8718,1208700.0
2013-01-15 10:30:00,11.78,11.82,11.77,11.8,1100900.0,9.8718,9.9053,9.8634,9.8886,1100900.0
2013-01-15 11:00:00,11.8,11.81,11.75,11.76,564800.0,9.8886,9.897,9.8467,9.8551,564800.0
2013-01-15 11:30:00,11.76,11.8,11.76,11.77,784700.0,9.8551,9.8886,9.8551,9.8634,784700.0
2013-01-15 12:00:00,11.77,11.8,11.75,11.75,724400.0,9.8634,9.8886,9.8467,9.8467,724400.0
2013-01-15 12:30:00,11.75,11.79,11.75,11.77,511300.0,9.8467,9.8802,9.8467,9.8634,511300.0
2013-01-15 13:00:00,11.77,11.8,11.76,11.77,329100.0,9.8634,9.8886,9.8551,9.8634,329100.0
2013-01-15 13:30:00,11.77,11.78,11.74,11.75,969400.0,9.8634,9.8718,9.8383,9.8467,969400.0
2013-01-15 14:00:00,11.76,11.78,11.75,11.77,1205600.0,9.8551,9.8718,9.8467,9.8634,1205600.0
2013-01-15 14:30:00,11.77,11.78,11.76,11.78,268100.0,9.8634,9.8718,9.8551,9.8718,268100.0
2013-01-15 15:00:00,11.77,11.79,11.76,11.77,256200.0,9.8634,9.8802,9.8551,9.8634,256200.0
2013-01-15 15:30:00,11.77,11.79,11.77,11.77,1114000.0,9.8634,9.8802,9.8634,9.8634,1114000.0
2013-01-16 09:30:00,11.74,11.86,11.7,11.85,1783100.0,9.8383,9.9389,9.8048,9.9305,1783100.0
2013-01-16 10:00:00,11.85,11.92,11.79,11.91,2460100.0,9.9305,9.9891,9.8802,9.9808,2460100.0
2013-01-16 10:30:00,11.91,11.95,11.9,11.93,1287500.0,9.9808,10.0143,9.9724,9.9975,1287500.0
2013-01-16 11:00:00,11.93,12.05,11.92,12.03,2139900.0,9.9975,10.0981,9.9891,10.0813,2139900.0
2013-01-16 11:30:00,12.02,12.02,11.96,12.02,1150100.0,10.0729,10.0729,10.0227,10.0729,1150100.0
2013-01-16 12:00:00,12.01,12.03,11.98,11.99,885600.0,10.0646,10.0813,10.0394,10.0478,885600.0
2013-01-16 12:30:00,11.99,11.99,11.95,11.99,633300.0,10.0478,10.0478,10.0143,10.0478,633300.0
2013-01-16 13:00:00,11.99,12.01,11.97,12.01,429900.0,10.0478,10.0646,10.031,10.0646,429900.0
2013-01-16 13:30:00,12.0,12.01,11.99,11.99,407100.0,10.0562,10.0646,10.0478,10.0478,407100.0
2013-01-16 14:00:00,12.0,12.0,11.96,11.99,609300.0,10.0562,10.0562,10.0227,10.0478,609300.0
2013-01-16 14:30:00,11.99,12.03,11.98,12.01,970900.0,10.0478,10.0813,10.0394,10.0646,970900.0
2013-01-16 15:00:00,12.0,12.01,11.95,11.95,799900.0,10.0562,10.0646,10.0143,10.0143,799900.0
2013-01-16 15:30:00,11.96,11.96,11.93,11.93,1143700.0,10.0227,10.0227,9.9975,9.9975,1143700.0
2013-01-17 09:30:00,11.94,12.14,11.94,12.13,2101700.0,10.0059,10.1735,10.0059,10.1651,2101700.0
2013-01-17 10:00:00,12.13,12.15,12.11,12.15,1715400.0,10.1651,10.1819,10.1484,10.1819,1715400.0
2013-01-17 10:30:00,12.15,12.15,12.09,12.1,1392800.0,10.1819,10.1819,10.1316,10.14,1392800.0
2013-01-17 11:00:00,12.1,12.12,12.07,12.1,1036100.0,10.14,10.1567,10.1148,10.14,1036100.0
2013-01-17 11:30:00,12.1,12.18,12.1,12.15,2255200.0,10.14,10.207,10.14,10.1819,2255200.0
2013-01-17 12:00:00,12.15,12.17,12.11,12.14,1135000.0,10.1819,10.1986,10.1484,10.1735,1135000.0
2013-01-17 12:30:00,12.14,12.23,12.14,12.2,1450800.0,10.1735,10.2489,10.1735,10.2238,1450800.0
2013-01-17 13:00:00,12.2,12.21,12.13,12.16,680400.0,10.2238,10.2322,10.1651,10.1903,680400.0
2013-01-17 13:30:00,12.15,12.19,12.15,12.17,760800.0,10.1819,10.2154,10.1819,10.1986,760800.0
2013-01-17 14:00:00,12.18,12.19,12.14,12.14,801900.0,10.207,10.2154,10.1735,10.1735,801900.0
2013-01-17 14:30:00,12.15,12.15,12.12,12.13,492100.0,10.1819,10.1819,10.1567,10.1651,492100.0
2013-01-17 15:00:00,12.13,12.13,12.08,12.12,1598300.0,10.1651,10.1651,10.1232,10.1567,1598300.0
2013-01-17 15:30:00,12.12,12.45,12.11,12.41,10217500.0,10.1567,10.4333,10.1484,10.3998,10217500.0
2013-01-18 09:30:00,12.5,12.7,12.41,12.69,8570800.0,10.4752,10.6428,10.3998,10.6344,8570800.0
2013-01-18 10:00:00,12.69,12.74,12.62,12.71,3273900.0,10.6344,10.6763,10.5757,10.6512,3273900.0
2013-01-18 10:30:00,12.71,12.73,12.65,12.68,5102400.0,10.6512,10.6679,10.6009,10.626,5102400.0
2013-01-18 11:00:00,12.67,12.71,12.61,12.69,4427900.0,10.6176,10.6512,10.5674,10.6344,4427900.0
2013-01-18 11:30:00,12.69,12.89,12.69,12.88,3350200.0,10.6344,10.802,10.6344,10.7936,3350200.0
2013-01-18 12:00:00,12.88,12.89,12.76,12.84,3627200.0,10.7936,10.802,10.6931,10.7601,3627200.0
2013-01-18 12:30:00,12.83,12.84,12.66,12.67,3563000.0,10.7517,10.7601,10.6093,10.6176,3563000.0
2013-01-18 13:00:00,12.67,12.74,12.63,12.69,2050400.0,10.6176,10.6763,10.5841,10.6344,2050400.0
2013-01-18 13:30:00,12.7,12.7,12.55,12.58,1248300.0,10.6428,10.6428,10.5171,10.5422,1248300.0
2013-01-18 14:00:00,12.59,12.61,12.56,12.6,1089900.0,10.5506,10.5674,10.5255,10.559,1089900.0
2013-01-18 14:30:00,12.6,12.68,12.59,12.67,1950600.0,10.559,10.626,10.5506,10.6176,1950600.0
2013-01-18 15:00:00,12.67,12.68,12.64,12.65,1249800.0,10.6176,10.626,10.5925,10.6009,1249800.0
2013-01-18 15:30:00,12.65,12.72,12.64,12.65,4441300.0,10.6009,10.6595,10.5925,10.6009,4441300.0
2013-01-22 09:30:00,12.59,12.73,12.54,12.69,2511700.0,10.5506,10.6679,10.5087,10.6344,2511700.0
2013-01-22 10:00:00,12.69,12.69,12.59,12.6,1170500.0,10.6344,10.6344,10.5506,10.559,1170500.0
2013-01-22 10:30:00,12.6,12.65,12.59,12.63,875500.0,10.559,10.6009,10.5506,10.5841,875500.0
2013-01-22 11:00:00,12.63,12.68,12.62,12.66,672200.0,10.5841,10.626,10.5757,10.6093,672200.0
2013-01-22 11:30:00,12.66,12.67,12.6,12.62,711900.0,10.6093,10.6176,10.559,10.5757,711900.0
2013-01-22 12:00:00,12.61,12.64,12.6,12.63,846600.0,10.5674,10.5925,10.559,10.5841,846600.0
2013-01-22 12:30:00,12.63,12.68,12.63,12.65,810300.0,10.5841,10.626,10.5841,10.6009,810300.0
2013-01-22 13:00:00,12.64,12.69,12.64,12.66,585100.0,10.5925,10.6344,10.5925,10.6093,585100.0
2013-01-22 13:30:00,12.66,12.67,12.62,12.65,1072800.0,10.6093,10.6176,10.5757,10.6009,1072800.0
2013-01-22 14:00:00,12.65,12.7,12.64,12.68,857100.0,10.6009,10.6428,10.5925,10.626,857100.0
2013-01-22 14:30:00,12.69,12.72,12.68,12.7,857200.0,10.6344,10.6595,10.626,10.6428,857200.0
2013-01-22 15:00:00,12.7,12.7,12.65,12.7,859500.0,10.6428,10.6428,10.6009,10.6428,859500.0
2013-01-22 15:30:00,12.7,12.72,12.67,12.72,2121100.0,10.6428,10.6595,10.6176,10.6595,2121100.0
2013-01-23 09:30:00,12.74,12.74,12.64,12.66,1735600.0,10.6763,10.6763,10.5925,10.6093,1735600.0
2013-01-23 10:00:00,12.65,12.67,12.6,12.6,1190700.0,10.6009,10.6176,10.559,10.559,1190700.0
2013-01-23 10:30:00,12.61,12.65,12.59,12.64,1350500.0,10.5674,10.6009,10.5506,10.5925,1350500.0
2013-01-23 11:00:00,12.64,12.68,12.63,12.66,760600.0,10.5925,10.626,10.5841,10.6093,760600.0
2013-01-23 11:30:00,12.65,12.66,12.64,12.66,432800.0,10.6009,10.6093,10.5925,10.6093,432800.0
2013-01-23 12:00:00,12.66,12.68,12.65,12.66,549200.0,10.6093,10.626,10.6009,10.6093,549200.0
2013-01-23 12:30:00,12.66,12.69,12.66,12.68,602100.0,10.6093,10.6344,10.6093,10.626,602100.0
2013-01-23 13:00:00,12.67,12.68,12.66,12.67,116600.0,10.6176,10.626,10.6093,10.6176,116600.0
2013-01-23 13:30:00,12.66,12.68,12.65,12.68,392100.0,10.6093,10.626,10.6009,10.626,392100.0
2013-01-23 14:00:00,12.68,12.7,12.66,12.69,567400.0,10.626,10.6428,10.6093,10.6344,567400.0
2013-01-23 14:30:00,12.69,12.7,12.65,12.66,572500.0,10.6344,10.6428,10.6009,10.6093,572500.0
2013-01-23 15:00:00,12.67,12.67,12.65,12.65,551800.0,10.6176,10.6176,10.6009,10.6009,551800.0
2013-01-23 15:30:00,12.66,12.7,12.65,12.7,1283200.0,10.6093,10.6428,10.6009,10.6428,1283200.0
2013-01-24 09:30:00,12.7,12.78,12.65,12.73,1301600.0,10.6428,10.7098,10.6009,10.6679,1301600.0
2013-01-24 10:00:00,12.74,12.74,12.67,12.73,850800.0,10.6763,10.6763,10.6176,10.6679,850800.0
2013-01-24 10:30:00,12.74,12.79,12.73,12.74,705400.0,10.6763,10.7182,10.6679,10.6763,705400.0
2013-01-24 11:00:00,12.74,12.75,12.72,12.74,363200.0,10.6763,10.6847,10.6595,10.6763,363200.0
2013-01-24 11:30:00,12.74,12.77,12.71,12.73,593300.0,10.6763,10.7014,10.6512,10.6679,593300.0
2013-01-24 12:00:00,12.73,12.74,12.66,12.69,732700.0,10.6679,10.6763,10.6093,10.6344,732700.0
2013-01-24 12:30:00,12.69,12.69,12.6,12.63,457800.0,10.6344,10.6344,10.559,10.5841,457800.0
2013-01-24 13:00:00,12.62,12.68,12.62,12.67,337200.0,10.5757,10.626,10.5757,10.6176,337200.0
2013-01-24 13:30:00,12.68,12.68,12.6,12.61,480600.0,10.626,10.626,10.559,10.5674,480600.0
2013-01-24 14:00:00,12.61,12.62,12.58,12.58,423800.0,10.5674,10.5757,10.5422,10.5422,423800.0
2013-01-24 14:30:00,12.59,12.6,12.57,12.59,533800.0,10.5506,10.559,10.5338,10.5506,533800.0
2013-01-24 15:00:00,12.59,12.61,12.57,12.59,769500.0,10.5506,10.5674,10.5338,10.5506,769500.0
2013-01-24 15:30:00,12.59,12.65,12.57,12.59,2024600.0,10.5506,10.6009,10.5338,10.5506,2024600.0
2013-01-25 09:30:00,12.76,12.98,12.74,12.94,3062300.0,10.6931,10.8774,10.6763,10.8439,3062300.0
2013-01-25 10:00:00,12.94,12.98,12.91,12.92,1621000.0,10.8439,10.8774,10.8188,10.8272,1621000.0
2013-01-25 10:30:00,12.92,12.95,12.89,12.91,1917800.0,10.8272,10.8523,10.802,10.8188,1917800.0
2013-01-25 11:00:00,12.92,12.95,12.89,12.91,2625200.0,10.8272,10.8523,10.802,10.8188,2625200.0
2013-01-25 11:30:00,12.91,12.91,12.82,12.83,697500.0,10.8188,10.8188,10.7434,10.7517,697500.0
2013-01-25 12:00:00,12.82,12.89,12.82,12.89,520100.0,10.7434,10.802,10.7434,10.802,520100.0
2013-01-25 12:30:00,12.88,12.91,12.85,12.88,751800.0,10.7936,10.8188,10.7685,10.7936,751800.0
2013-01-25 13:00:00,12.89,12.91,12.88,12.89,269900.0,10.802,10.8188,10.7936,10.802,269900.0
2013-01-25 13:30:00,12.89,12.91,12.87,12.9,522300.0,10.802,10.8188,10.7853,10.8104,522300.0
2013-01-25 14:00:00,12.89,12.92,12.84,12.88,1034900.0,10.802,10.8272,10.7601,10.7936,1034900.0
2013-01-25 14:30:00,12.88,12.91,12.87,12.88,619600.0,10.7936,10.8188,10.7853,10.7936,619600.0
2013-01-25 15:00:00,12.87,12.88,12.85,12.86,651600.0,10.7853,10.7936,10.7685,10.7769,651600.0
2013-01-25 15:30:00,12.86,12.88,12.81,12.83,3492900.0,10.7769,10.7936,10.735,10.7517,3492900.0
2013-01-28 09:30:00,12.87,13.0,12.82,12.99,1733700.0,10.7853,10.8942,10.7434,10.8858,1733700.0
2013-01-28 10:00:00,12.98,13.0,12.88,12.96,759300.0,10.8774,10.8942,10.7936,10.8607,759300.0
2013-01-28 10:30:00,12.96,12.99,12.94,12.97,895400.0,10.8607,10.8858,10.8439,10.8691,895400.0
2013-01-28 11:00:00,12.98,12.99,12.96,12.97,446700.0,10.8774,10.8858,10.8607,10.8691,446700.0
2013-01-28 11:30:00,12.97,13.03,12.97,13.02,887500.0,10.8691,10.9193,10.8691,10.911,887500.0
2013-01-28 12:00:00,13.02,13.04,13.0,13.02,533200.0,10.911,10.9277,10.8942,10.911,533200.0
2013-01-28 12:30:00,13.02,13.03,12.94,12.97,793000.0,10.911,10.9193,10.8439,10.8691,793000.0
2013-01-28 13:00:00,12.97,12.99,12.96,12.99,416800.0,10.8691,10.8858,10.8607,10.8858,416800.0
2013-01-28 13:30:00,12.98,12.99,12.94,12.94,434500.0,10.8774,10.8858,10.8439,10.8439,434500.0
2013-01-28 14:00:00,12.94,13.01,12.93,13.01,576600.0,10.8439,10.9026,10.8355,10.9026,576600.0
2013-01-28 14:30:00,13.01,13.03,12.98,12.99,921600.0,10.9026,10.9193,10.8774,10.8858,921600.0
2013-01-28 15:00:00,12.98,12.99,12.94,12.96,592000.0,10.8774,10.8858,10.8439,10.8607,592000.0
2013-01-28 15:30:00,12.96,12.99,12.95,12.97,1538100.0,10.8607,10.8858,10.8523,10.8691,1538100.0
2013-01-29 09:30:00,12.9,12.9,12.74,12.81,840400.0,10.8104,10.8104,10.6763,10.735,840400.0
2013-01-29 10:00:00,12.81,12.82,12.73,12.76,937500.0,10.735,10.7434,10.6679,10.6931,937500.0
2013-01-29 10:30:00,12.75,12.79,12.74,12.75,1009800.0,10.6847,10.7182,10.6763,10.6847,1009800.0
2013-01-29 11:00:00,12.75,12.86,12.74,12.85,1288000.0,10.6847,10.7769,10.6763,10.7685,1288000.0
2013-01-29 11:30:00,12.86,12.86,12.81,12.81,507200.0,10.7769,10.7769,10.735,10.735,507200.0
2013-01-29 12:00:00,12.81,12.82,12.77,12.78,292500.0,10.735,10.7434,10.7014,10.7098,292500.0
2013-01-29 12:30:00,12.79,12.82,12.78,12.81,304500.0,10.7182,10.7434,10.7098,10.735,304500.0
2013-01-29 13:00:00,12.82,12.82,12.79,12.79,293700.0,10.7434,10.7434,10.7182,10.7182,293700.0
2013-01-29 13:30:00,12.79,12.8,12.77,12.8,422800.0,10.7182,10.7266,10.7014,10.7266,422800.0
2013-01-29 14:00:00,12.79,12.8,12.78,12.79,347100.0,10.7182,10.7266,10.7098,10.7182,347100.0
2013-01-29 14:30:00,12.79,12.8,12.76,12.79,682000.0,10.7182,10.7266,10.6931,10.7182,682000.0
2013-01-29 15:00:00,12.79,12.83,12.78,12.83,464800.0,10.7182,10.7517,10.7098,10.7517,464800.0
2013-01-29 15:30:00,12.82,12.83,12.8,12.8,1199500.0,10.7434,10.7517,10.7266,10.7266,1199500.0
2013-01-30 09:30:00,12.76,12.92,12.73,12.87,667200.0,10.6931,10.8272,10.6679,10.7853,667200.0
2013-01-30 10:00:00,12.87,12.88,12.79,12.83,407100.0,10.7853,10.7936,10.7182,10.7517,407100.0
2013-01-30 10:30:00,12.83,12.83,12.77,12.79,441500.0,10.7517,10.7517,10.7014,10.7182,441500.0
2013-01-30 11:00:00,12.79,12.81,12.78,12.79,372400.0,10.7182,10.735,10.7098,10.7182,372400.0
2013-01-30 11:30:00,12.8,12.89,12.79,12.88,978500.0,10.7266,10.802,10.7182,10.7936,978500.0
2013-01-30 12:00:00,12.88,12.88,12.87,12.88,564300.0,10.7936,10.7936,10.7853,10.7936,564300.0
2013-01-30 12:30:00,12.87,12.9,12.87,12.9,331200.0,10.7853,10.8104,10.7853,10.8104,331200.0
2013-01-30 13:00:00,12.89,12.9,12.87,12.9,516500.0,10.802,10.8104,10.7853,10.8104,516500.0
2013-01-30 13:30:00,12.89,12.9,12.88,12.9,485400.0,10.802,10.8104,10.7936,10.8104,485400.0
2013-01-30 14:00:00,12.9,12.93,12.87,12.92,1009200.0,10.8104,10.8355,10.7853,10.8272,1009200.0
2013-01-30 14:30:00,12.91,12.94,12.89,12.91,1232800.0,10.8188,10.8439,10.802,10.8188,1232800.0
2013-01-30 15:00:00,12.92,12.92,12.86,12.87,691400.0,10.8272,10.8272,10.7769,10.7853,691400.0
2013-01-30 15:30:00,12.87,12.88,12.84,12.87,2342300.0,10.7853,10.7936,10.7601,10.7853,2342300.0
2013-01-31 09:30:00,12.85,12.98,12.84,12.92,1007500.0,10.7685,10.8774,10.7601,10.8272,1007500.0
2013-01-31 10:00:00,12.92,12.95,12.89,12.91,851300.0,10.8272,10.8523,10.802,10.8188,851300.0
2013-01-31 10:30:00,12.91,12.91,12.86,12.88,619500.0,10.8188,10.8188,10.7769,10.7936,619500.0
2013-01-31 11:00:00,12.88,12.88,12.79,12.83,500400.0,10.7936,10.7936,10.7182,10.7517,500400.0
2013-01-31 11:30:00,12.83,12.86,12.8,12.85,455400.0,10.7517,10.7769,10.7266,10.7685,455400.0
2013-01-31 12:00:00,12.85,12.89,12.84,12.86,201700.0,10.7685,10.802,10.7601,10.7769,201700.0
2013-01-31 12:30:00,12.85,12.95,12.84,12.94,979200.0,10.7685,10.8523,10.7601,10.8439,979200.0
2013-01-31 13:00:00,12.94,12.95,12.87,12.88,271800.0,10.8439,10.8523,10.7853,10.7936,271800.0
2013-01-31 13:30:00,12.87,12.91,12.87,12.91,256900.0,10.7853,10.8188,10.7853,10.8188,256900.0
2013-01-31 14:00:00,12.91,12.92,12.9,12.92,222100.0,10.8188,10.8272,10.8104,10.8272,222100.0
2013-01-31 14:30:00,12.91,12.96,12.91,12.95,582700.0,10.8188,10.8607,10.8188,10.8523,582700.0
2013-01-31 15:00:00,12.94,12.95,12.93,12.94,666300.0,10.8439,10.8523,10.8355,10.8439,666300.0
2013-01-31 15:30:00,12.94,12.95,12.92,12.93,1697900.0,10.8439,10.8523,10.8272,10.8355,1697900.0
2013-02-01 09:30:00,12.95,13.01,12.87,12.87,1149200.0,10.8523,10.9026,10.7853,10.7853,1149200.0
2013-02-01 10:00:00,12.88,13.0,12.87,12.93,994100.0,10.7936,10.8942,10.7853,10.8355,994100.0
2013-02-01 10:30:00,12.93,13.1,12.91,13.04,2823100.0,10.8355,10.978,10.8188,10.9277,2823100.0
2013-02-01 11:00:00,13.05,13.16,13.02,13.08,4011800.0,10.9361,11.0283,10.911,10.9612,4011800.0
2013-02-01 11:30:00,13.08,13.12,13.06,13.1,739600.0,10.9612,10.9948,10.9445,10.978,739600.0
2013-02-01 12:00:00,13.1,13.12,13.09,13.1,566300.0,10.978,10.9948,10.9696,10.978,566300.0
2013-02-01 12:30:00,13.09,13.15,13.08,13.09,847100.0,10.9696,11.0199,10.9612,10.9696,847100.0
2013-02-01 13:00:00,13.1,13.15,13.09,13.12,482400.0,10.978,11.0199,10.9696,10.9948,482400.0
2013-02-01 13:30:00,13.12,13.16,13.11,13.15,489700.0,10.9948,11.0283,10.9864,11.0199,489700.0
2013-02-01 14:00:00,13.15,13.15,13.12,13.14,544100.0,11.0199,11.0199,10.9948,11.0115,544100.0
2013-02-01 14:30:00,13.15,13.18,13.14,13.15,673700.0,11.0199,11.045,11.0115,11.0199,673700.0
2013-02-01 15:00:00,13.16,13.17,13.14,13.15,634500.0,11.0283,11.0367,11.0115,11.0199,634500.0
2013-02-01 15:30:00,13.15,13.19,13.14,13.18,2191500.0,11.0199,11.0534,11.0115,11.045,2191500.0
2013-02-04 09:30:00,13.02,13.12,13.0,13.09,1154400.0,10.911,10.9948,10.8942,10.9696,1154400.0
2013-02-04 10:00:00,13.09,13.22,13.08,13.19,1541200.0,10.9696,11.0786,10.9612,11.0534,1541200.0
2013-02-04 10:30:00,13.2,13.28,13.17,13.19,1789500.0,11.0618,11.1288,11.0367,11.0534,1789500.0
2013-02-04 11:00:00,13.18,13.2,13.13,13.13,1028400.0,11.045,11.0618,11.0031,11.0031,1028400.0
2013-02-04 11:30:00,13.13,13.13,13.02,13.05,949300.0,11.0031,11.0031,10.911,10.9361,949300.0
2013-02-04 12:00:00,13.05,13.12,12.99,13.12,1052100.0,10.9361,10.9948,10.8858,10.9948,1052100.0
2013-02-04 12:30:00,13.12,13.15,13.05,13.08,743600.0,10.9948,11.0199,10.9361,10.9612,743600.0
2013-02-04 13:00:00,13.08,13.09,13.05,13.05,494000.0,10.9612,10.9696,10.9361,10.9361,494000.0
2013-02-04 13:30:00,13.05,13.06,13.0,13.04,453500.0,10.9361,10.9445,10.8942,10.9277,453500.0
2013-02-04 14:00:00,13.04,13.06,13.03,13.04,569900.0,10.9277,10.9445,10.9193,10.9277,569900.0
2013-02-04 14:30:00,13.04,13.09,13.03,13.08,570400.0,10.9277,10.9696,10.9193,10.9612,570400.0
2013-02-04 15:00:00,13.08,13.09,13.03,13.09,666200.0,10.9612,10.9696,10.9193,10.9696,666200.0
2013-02-04 15:30:00,13.09,13.09,13.0,13.0,1477700.0,10.9696,10.9696,10.8942,10.8942,1477700.0
2013-02-05 09:30:00,13.06,13.23,13.04,13.23,1362100.0,10.9445,11.0869,10.9277,11.0869,1362100.0
2013-02-05 10:00:00,13.23,13.29,13.19,13.23,1301300.0,11.0869,11.1372,11.0534,11.0869,1301300.0
2013-02-05 10:30:00,13.23,13.32,13.22,13.28,2198500.0,11.0869,11.1624,11.0786,11.1288,2198500.0
2013-02-05 11:00:00,13.28,13.32,13.25,13.27,669600.0,11.1288,11.1624,11.1037,11.1205,669600.0
2013-02-05 11:30:00,13.27,13.3,13.26,13.27,397500.0,11.1205,11.1456,11.1121,11.1205,397500.0
2013-02-05 12:00:00,13.27,13.33,13.26,13.3,1272700.0,11.1205,11.1707,11.1121,11.1456,1272700.0
2013-02-05 12:30:00,13.3,13.36,13.3,13.36,1240600.0,11.1456,11.1959,11.1456,11.1959,1240600.0
2013-02-05 13:00:00,13.36,13.38,13.29,13.31,1012600.0,11.1959,11.2126,11.1372,11.154,1012600.0
2013-02-05 13:30:00,13.3,13.37,13.3,13.35,2136700.0,11.1456,11.2043,11.1456,11.1875,2136700.0
2013-02-05 14:00:00,13.35,13.43,13.34,13.4,1784900.0,11.1875,11.2545,11.1791,11.2294,1784900.0
2013-02-05 14:30:00,13.4,13.45,13.38,13.38,2320500.0,11.2294,11.2713,11.2126,11.2126,2320500.0
2013-02-05 15:00:00,13.38,13.42,13.36,13.38,2100300.0,11.2126,11.2462,11.1959,11.2126,2100300.0
2013-02-05 15:30:00,13.38,13.42,13.35,13.41,3982900.0,11.2126,11.2462,11.1875,11.2378,3982900.0
2013-02-06 09:30:00,13.32,13.4,13.29,13.32,2221500.0,11.1624,11.2294,11.1372,11.1624,2221500.0
2013-02-06 10:00:00,13.31,13.32,13.26,13.32,880300.0,11.154,11.1624,11.1121,11.1624,880300.0
2013-02-06 10:30:00,13.32,13.35,13.25,13.35,1017300.0,11.1624,11.1875,11.1037,11.1875,1017300.0
2013-02-06 11:00:00,13.35,13.35,13.31,13.31,596800.0,11.1875,11.1875,11.154,11.154,596800.0
2013-02-06 11:30:00,13.31,13.34,13.28,13.31,820300.0,11.154,11.1791,11.1288,11.154,820300.0
2013-02-06 12:00:00,13.31,13.35,13.3,13.31,552600.0,11.154,11.1875,11.1456,11.154,552600.0
2013-02-06 12:30:00,13.31,13.34,13.28,13.28,391700.0,11.154,11.1791,11.1288,11.1288,391700.0
2013-02-06 13:00:00,13.28,13.32,13.26,13.28,1756100.0,11.1288,11.1624,11.1121,11.1288,1756100.0
2013-02-06 13:30:00,13.27,13.32,13.25,13.28,635300.0,11.1205,11.1624,11.1037,11.1288,635300.0
2013-02-06 14:00:00,13.28,13.34,13.27,13.31,1269400.0,11.1288,11.1791,11.1205,11.154,1269400.0
2013-02-06 14:30:00,13.31,13.38,13.31,13.36,612400.0,11.154,11.2126,11.154,11.1959,612400.0
2013-02-06 15:00:00,13.37,13.43,13.37,13.4,1173600.0,11.2043,11.2545,11.2043,11.2294,1173600.0
2013-02-06 15:30:00,13.4,13.44,13.39,13.4,1486200.0,11.2294,11.2629,11.221,11.2294,1486200.0
2013-02-07 09:30:00,13.39,13.41,13.2,13.22,1454800.0,11.221,11.2378,11.0618,11.0786,1454800.0
2013-02-07 10:00:00,13.21,13.25,13.14,13.18,1150400.0,11.0702,11.1037,11.0115,11.045,1150400.0
2013-02-07 10:30:00,13.18,13.2,13.11,13.18,1028900.0,11.045,11.0618,10.9864,11.045,1028900.0
2013-02-07 11:00:00,13.18,13.21,13.16,13.17,578700.0,11.045,11.0702,11.0283,11.0367,578700.0
2013-02-07 11:30:00,13.17,13.18,13.13,13.17,598000.0,11.0367,11.045,11.0031,11.0367,598000.0
2013-02-07 12:00:00,13.16,13.24,13.16,13.23,581600.0,11.0283,11.0953,11.0283,11.0869,581600.0
2013-02-07 12:30:00,13.23,13.3,13.22,13.28,352600.0,11.0869,11.1456,11.0786,11.1288,352600.0
2013-02-07 13:00:00,13.29,13.29,13.23,13.28,528500.0,11.1372,11.1372,11.0869,11.1288,528500.0
2013-02-07 13:30:00,13.27,13.29,13.24,13.24,804700.0,11.1205,11.1372,11.0953,11.0953,804700.0
2013-02-07 14:00:00,13.25,13.26,13.19,13.2,582400.0,11.1037,11.1121,11.0534,11.0618,582400.0
2013-02-07 14:30:00,13.2,13.23,13.17,13.23,1058500.0,11.0618,11.0869,11.0367,11.0869,1058500.0
2013-02-07 15:00:00,13.23,13.24,13.2,13.22,706900.0,11.0869,11.0953,11.0618,11.0786,706900.0
2013-02-07 15:30:00,13.22,13.32,13.21,13.32,3801100.0,11.0786,11.1624,11.0702,11.1624,3801100.0
2013-02-08 09:30:00,13.41,13.59,13.36,13.59,2049200.0,11.2378,11.3886,11.1959,11.3886,2049200.0
2013-02-08 10:00:00,13.58,13.65,13.56,13.63,1652400.0,11.3802,11.4389,11.3635,11.4221,1652400.0
2013-02-08 10:30:00,13.63,13.68,13.62,13.63,2766900.0,11.4221,11.464,11.4138,11.4221,2766900.0
2013-02-08 11:00:00,13.62,13.63,13.57,13.59,959200.0,11.4138,11.4221,11.3719,11.3886,959200.0
2013-02-08 11:30:00,13.6,13.6,13.57,13.57,688700.0,11.397,11.397,11.3719,11.3719,688700.0
2013-02-08 12:00:00,13.57,13.6,13.57,13.6,402600.0,11.3719,11.397,11.3719,11.397,402600.0
2013-02-08 12:30:00,13.59,13.65,13.59,13.65,754500.0,11.3886,11.4389,11.3886,11.4389,754500.0
2013-02-08 13:00:00,13.65,13.66,13.63,13.64,778500.0,11.4389,11.4473,11.4221,11.4305,778500.0
2013-02-08 13:30:00,13.63,13.67,13.63,13.66,564800.0,11.4221,11.4557,11.4221,11.4473,564800.0
2013-02-08 14:00:00,13.66,13.66,13.57,13.63,625600.0,11.4473,11.4473,11.3719,11.4221,625600.0
2013-02-08 14:30:00,13.63,13.63,13.59,13.59,710800.0,11.4221,11.4221,11.3886,11.3886,710800.0
2013-02-08 15:00:00,13.59,13.6,13.55,13.55,952800.0,11.3886,11.397,11.3551,11.3551,952800.0
2013-02-08 15:30:00,13.55,13.63,13.55,13.6,2647700.0,11.3551,11.4221,11.3551,11.397,2647700.0
2013-02-11 09:30:00,13.56,13.71,13.48,13.68,1840800.0,11.3635,11.4892,11.2964,11.464,1840800.0
2013-02-11 10:00:00,13.67,13.68,13.63,13.66,1164000.0,11.4557,11.464,11.4221,11.4473,1164000.0
2013-02-11 10:30:00,13.65,13.74,13.63,13.74,798000.0,11.4389,11.5143,11.4221,11.5143,798000.0
2013-02-11 11:00:00,13.74,13.75,13.69,13.69,707100.0,11.5143,11.5227,11.4724,11.4724,707100.0
2013-02-11 11:30:00,13.7,13.75,13.68,13.74,1567700.0,11.4808,11.5227,11.464,11.5143,1567700.0
2013-02-11 12:00:00,13.73,13.74,13.65,13.65,430200.0,11.5059,11.5143,11.4389,11.4389,430200.0
2013-02-11 12:30:00,13.65,13.7,13.65,13.7,674700.0,11.4389,11.4808,11.4389,11.4808,674700.0
2013-02-11 13:00:00,13.7,13.71,13.67,13.67,610200.0,11.4808,11.4892,11.4557,11.4557,610200.0
2013-02-11 13:30:00,13.68,13.68,13.65,13.66,378200.0,11.464,11.464,11.4389,11.4473,378200.0
2013-02-11 14:00:00,13.67,13.68,13.65,13.66,500100.0,11.4557,11.464,11.4389,11.4473,500100.0
2013-02-11 14:30:00,13.67,13.67,13.59,13.59,764000.0,11.4557,11.4557,11.3886,11.3886,764000.0
2013-02-11 15:00:00,13.59,13.63,13.59,13.62,799300.0,11.3886,11.4221,11.3886,11.4138,799300.0
2013-02-11 15:30:00,13.62,13.7,13.61,13.66,2397700.0,11.4138,11.4808,11.4054,11.4473,2397700.0
2013-02-12 09:30:00,13.67,13.69,13.47,13.48,2549200.0,11.4557,11.4724,11.2881,11.2964,2549200.0
2013-02-12 10:00:00,13.49,13.61,13.47,13.56,1473700.0,11.3048,11.4054,11.2881,11.3635,1473700.0
2013-02-12 10:30:00,13.56,13.64,13.56,13.62,636500.0,11.3635,11.4305,11.3635,11.4138,636500.0
2013-02-12 11:00:00,13.62,13.66,13.61,13.63,1536900.0,11.4138,11.4473,11.4054,11.4221,1536900.0
2013-02-12 11:30:00,13.64,13.68,13.6,13.63,582000.0,11.4305,11.464,11.397,11.4221,582000.0
2013-02-12 12:00:00,13.63,13.63,13.59,13.62,407700.0,11.4221,11.4221,11.3886,11.4138,407700.0
2013-02-12 12:30:00,13.63,13.65,13.61,13.63,419700.0,11.4221,11.4389,11.4054,11.4221,419700.0
2013-02-12 13:00:00,13.64,13.67,13.62,13.64,409000.0,11.4305,11.4557,11.4138,11.4305,409000.0
2013-02-12 13:30:00,13.64,13.64,13.58,13.61,357300.0,11.4305,11.4305,11.3802,11.4054,357300.0
2013-02-12 14:00:00,13.61,13.65,13.61,13.63,541200.0,11.4054,11.4389,11.4054,11.4221,541200.0
2013-02-12 14:30:00,13.63,13.64,13.6,13.63,345900.0,11.4221,11.4305,11.397,11.4221,345900.0
2013-02-12 15:00:00,13.63,13.66,13.61,13.66,538600.0,11.4221,11.4473,11.4054,11.4473,538600.0
2013-02-12 15:30:00,13.66,13.68,13.64,13.65,1181500.0,11.4473,11.464,11.4305,11.4389,1181500.0
2013-02-13 09:30:00,13.77,13.79,13.67,13.76,1372000.0,11.5395,11.5562,11.4557,11.5311,1372000.0
2013-02-13 10:00:00,13.76,13.76,13.67,13.7,1444400.0,11.5311,11.5311,11.4557,11.4808,1444400.0
2013-02-13 10:30:00,13.69,13.73,13.69,13.71,540500.0,11.4724,11.5059,11.4724,11.4892,540500.0
2013-02-13 11:00:00,13.71,13.74,13.62,13.63,853500.0,11.4892,11.5143,11.4138,11.4221,853500.0
2013-02-13 11:30:00,13.63,13.68,13.63,13.65,461400.0,11.4221,11.464,11.4221,11.4389,461400.0
2013-02-13 12:00:00,13.64,13.7,13.64,13.69,330000.0,11.4305,11.4808,11.4305,11.4724,330000.0
2013-02-13 12:30:00,13.68,13.74,13.67,13.74,402200.0,11.464,11.5143,11.4557,11.5143,402200.0
2013-02-13 13:00:00,13.74,13.77,13.73,13.76,341600.0,11.5143,11.5395,11.5059,11.5311,341600.0
2013-02-13 13:30:00,13.76,13.77,13.76,13.77,234400.0,11.5311,11.5395,11.5311,11.5395,234400.0
2013-02-13 14:00:00,13.77,13.78,13.73,13.73,479900.0,11.5395,11.5478,11.5059,11.5059,479900.0
2013-02-13 14:30:00,13.74,13.75,13.69,13.75,911400.0,11.5143,11.5227,11.4724,11.5227,911400.0
2013-02-13 15:00:00,13.75,13.76,13.71,13.73,946100.0,11.5227,11.5311,11.4892,11.5059,946100.0
2013-02-13 15:30:00,13.73,13.77,13.72,13.76,1676200.0,11.5059,11.5395,11.4976,11.5311,1676200.0
2013-02-14 09:30:00,13.86,13.98,13.72,13.94,3447200.0,11.6149,11.7154,11.4976,11.6819,3447200.0
2013-02-14 10:00:00,13.93,13.99,13.87,13.88,1751700.0,11.6735,11.7238,11.6233,11.6316,1751700.0
2013-02-14 10:30:00,13.88,13.89,13.71,13.79,2455300.0,11.6316,11.64,11.4892,11.5562,2455300.0
2013-02-14 11:00:00,13.79,13.8,13.73,13.76,483800.0,11.5562,11.5646,11.5059,11.5311,483800.0
2013-02-14 11:30:00,13.76,13.76,13.65,13.73,1664800.0,11.5311,11.5311,11.4389,11.5059,1664800.0
2013-02-14 12:00:00,13.73,13.78,13.72,13.76,962700.0,11.5059,11.5478,11.4976,11.5311,962700.0
2013-02-14 12:30:00,13.76,13.82,13.74,13.82,480600.0,11.5311,11.5814,11.5143,11.5814,480600.0
2013-02-14 13:00:00,13.82,13.85,13.79,13.81,817900.0,11.5814,11.6065,11.5562,11.573,817900.0
2013-02-14 13:30:00,13.81,13.81,13.72,13.8,853400.0,11.573,11.573,11.4976,11.5646,853400.0
2013-02-14 14:00:00,13.8,13.82,13.79,13.82,269700.0,11.5646,11.5814,11.5562,11.5814,269700.0
2013-02-14 14:30:00,13.82,13.83,13.78,13.83,650300.0,11.5814,11.5897,11.5478,11.5897,650300.0
2013-02-14 15:00:00,13.83,13.9,13.82,13.88,1275800.0,11.5897,11.6484,11.5814,11.6316,1275800.0
2013-02-14 15:30:00,13.87,13.93,13.86,13.9,2537600.0,11.6233,11.6735,11.6149,11.6484,2537600.0
2013-02-15 09:30:00,13.83,13.9,13.8,13.83,1983700.0,11.6657,11.7247,11.6404,11.6657,1983700.0
2013-02-15 10:00:00,13.83,13.83,13.77,13.79,535500.0,11.6657,11.6657,11.6151,11.6319,535500.0
2013-02-15 10:30:00,13.79,13.79,13.75,13.78,615900.0,11.6319,11.6319,11.5982,11.6235,615900.0
2013-02-15 11:00:00,13.78,13.79,13.75,13.79,787200.0,11.6235,11.6319,11.5982,11.6319,787200.0
2013-02-15 11:30:00,13.79,13.8,13.72,13.76,886300.0,11.6319,11.6404,11.5729,11.6066,886300.0
2013-02-15 12:00:00,13.76,13.76,13.7,13.71,572200.0,11.6066,11.6066,11.556,11.5644,572200.0
2013-02-15 12:30:00,13.71,13.75,13.71,13.74,367800.0,11.5644,11.5982,11.5644,11.5897,367800.0
2013-02-15 13:00:00,13.74,13.76,13.71,13.71,276600.0,11.5897,11.6066,11.5644,11.5644,276600.0
2013-02-15 13:30:00,13.71,13.72,13.7,13.72,212000.0,11.5644,11.5729,11.556,11.5729,212000.0
2013-02-15 14:00:00,13.72,13.73,13.64,13.67,564500.0,11.5729,11.5813,11.5054,11.5307,564500.0
2013-02-15 14:30:00,13.67,13.69,13.63,13.67,742800.0,11.5307,11.5476,11.497,11.5307,742800.0
2013-02-15 15:00:00,13.67,13.76,13.66,13.7,1054500.0,11.5307,11.6066,11.5223,11.556,1054500.0
2013-02-15 15:30:00,13.7,13.76,13.7,13.73,1753600.0,11.556,11.6066,11.556,11.5813,1753600.0
2013-02-19 09:30:00,13.71,13.95,13.67,13.95,1771300.0,11.5644,11.7669,11.5307,11.7669,1771300.0
2013-02-19 10:00:00,13.94,13.95,13.88,13.9,984100.0,11.7584,11.7669,11.7078,11.7247,984100.0
2013-02-19 10:30:00,13.9,13.9,13.82,13.85,927700.0,11.7247,11.7247,11.6572,11.6825,927700.0
2013-02-19 11:00:00,13.85,13.85,13.79,13.84,811700.0,11.6825,11.6825,11.6319,11.6741,811700.0
2013-02-19 11:30:00,13.85,13.85,13.79,13.84,975300.0,11.6825,11.6825,11.6319,11.6741,975300.0
2013-02-19 12:00:00,13.84,13.84,13.81,13.83,245800.0,11.6741,11.6741,11.6488,11.6657,245800.0
2013-02-19 12:30:00,13.83,13.83,13.75,13.77,917600.0,11.6657,11.6657,11.5982,11.6151,917600.0
2013-02-19 13:00:00,13.78,13.8,13.77,13.77,354600.0,11.6235,11.6404,11.6151,11.6151,354600.0
2013-02-19 13:30:00,13.78,13.79,13.77,13.79,176500.0,11.6235,11.6319,11.6151,11.6319,176500.0
2013-02-19 14:00:00,13.79,13.85,13.79,13.84,558200.0,11.6319,11.6825,11.6319,11.6741,558200.0
2013-02-19 14:30:00,13.84,13.87,13.83,13.86,790700.0,11.6741,11.6994,11.6657,11.691,790700.0
2013-02-19 15:00:00,13.86,13.88,13.84,13.87,457700.0,11.691,11.7078,11.6741,11.6994,457700.0
2013-02-19 15:30:00,13.87,13.89,13.85,13.88,1168900.0,11.6994,11.7163,11.6825,11.7078,1168900.0
2013-02-20 09:30:00,13.9,13.91,13.77,13.79,752600.0,11.7247,11.7331,11.6151,11.6319,752600.0
2013-02-20 10:00:00,13.79,13.84,13.78,13.82,654200.0,11.6319,11.6741,11.6235,11.6572,654200.0
2013-02-20 10:30:00,13.82,13.83,13.74,13.75,1191900.0,11.6572,11.6657,11.5897,11.5982,1191900.0
2013-02-20 11:00:00,13.75,13.75,13.7,13.73,838500.0,11.5982,11.5982,11.556,11.5813,838500.0
2013-02-20 11:30:00,13.72,13.77,13.69,13.77,624100.0,11.5729,11.6151,11.5476,11.6151,624100.0
2013-02-20 12:00:00,13.76,13.78,13.75,13.78,622200.0,11.6066,11.6235,11.5982,11.6235,622200.0
2013-02-20 12:30:00,13.77,13.78,13.73,13.74,711500.0,11.6151,11.6235,11.5813,11.5897,711500.0
2013-02-20 13:00:00,13.73,13.74,13.69,13.7,784700.0,11.5813,11.5897,11.5476,11.556,784700.0
2013-02-20 13:30:00,13.7,13.71,13.68,13.7,401400.0,11.556,11.5644,11.5391,11.556,401400.0
2013-02-20 14:00:00,13.69,13.72,13.67,13.7,755900.0,11.5476,11.5729,11.5307,11.556,755900.0
2013-02-20 14:30:00,13.69,13.7,13.61,13.66,1606700.0,11.5476,11.556,11.4801,11.5223,1606700.0
2013-02-20 15:00:00,13.65,13.66,13.6,13.62,1098200.0,11.5138,11.5223,11.4717,11.4885,1098200.0
2013-02-20 15:30:00,13.62,13.67,13.56,13.59,2701900.0,11.4885,11.5307,11.4379,11.4632,2701900.0
2013-02-21 09:30:00,13.52,13.52,13.21,13.29,2416800.0,11.4042,11.4042,11.1427,11.2102,2416800.0
2013-02-21 10:00:00,13.28,13.31,13.22,13.31,1103000.0,11.2017,11.227,11.1511,11.227,1103000.0
2013-02-21 10:30:00,13.31,13.35,13.23,13.26,1964200.0,11.227,11.2608,11.1596,11.1849,1964200.0
2013-02-21 11:00:00,13.26,13.28,13.24,13.28,933200.0,11.1849,11.2017,11.168,11.2017,933200.0
2013-02-21 11:30:00,13.27,13.33,13.25,13.29,1028000.0,11.1933,11.2439,11.1764,11.2102,1028000.0
2013-02-21 12:00:00,13.29,13.29,13.2,13.2,809800.0,11.2102,11.2102,11.1343,11.1343,809800.0
2013-02-21 12:30:00,13.21,13.22,13.19,13.21,682300.0,11.1427,11.1511,11.1258,11.1427,682300.0
2013-02-21 13:00:00,13.21,13.23,13.14,13.16,835600.0,11.1427,11.1596,11.0836,11.1005,835600.0
2013-02-21 13:30:00,13.16,13.19,13.11,13.19,1163900.0,11.1005,11.1258,11.0583,11.1258,1163900.0
2013-02-21 14:00:00,13.18,13.19,13.09,13.13,846900.0,11.1174,11.1258,11.0415,11.0752,846900.0
2013-02-21 14:30:00,13.13,13.19,13.12,13.19,831300.0,11.0752,11.1258,11.0668,11.1258,831300.0
2013-02-21 15:00:00,13.19,13.31,13.19,13.31,1193300.0,11.1258,11.227,11.1258,11.227,1193300.0
2013-02-21 15:30:00,13.31,13.32,13.23,13.25,2489400.0,11.227,11.2355,11.1596,11.1764,2489400.0
2013-02-22 09:30:00,13.33,13.49,13.3,13.49,1426600.0,11.2439,11.3789,11.2186,11.3789,1426600.0
2013-02-22 10:00:00,13.49,13.52,13.42,13.47,715800.0,11.3789,11.4042,11.3198,11.362,715800.0
2013-02-22 10:30:00,13.48,13.48,13.4,13.4,490600.0,11.3704,11.3704,11.303,11.303,490600.0
2013-02-22 11:00:00,13.4,13.46,13.39,13.46,617800.0,11.303,11.3536,11.2945,11.3536,617800.0
2013-02-22 11:30:00,13.46,13.49,13.45,13.49,309200.0,11.3536,11.3789,11.3451,11.3789,309200.0
2013-02-22 12:00:00,13.49,13.57,13.49,13.55,797100.0,11.3789,11.4464,11.3789,11.4295,797100.0
2013-02-22 12:30:00,13.55,13.59,13.53,13.58,397500.0,11.4295,11.4632,11.4126,11.4548,397500.0
2013-02-22 13:00:00,13.58,13.58,13.54,13.56,477600.0,11.4548,11.4548,11.421,11.4379,477600.0
2013-02-22 13:30:00,13.57,13.59,13.56,13.58,333900.0,11.4464,11.4632,11.4379,11.4548,333900.0
2013-02-22 14:00:00,13.58,13.6,13.57,13.58,622700.0,11.4548,11.4717,11.4464,11.4548,622700.0
2013-02-22 14:30:00,13.58,13.59,13.51,13.51,352200.0,11.4548,11.4632,11.3957,11.3957,352200.0
2013-02-22 15:00:00,13.51,13.56,13.5,13.56,753900.0,11.3957,11.4379,11.3873,11.4379,753900.0
2013-02-22 15:30:00,13.56,13.57,13.55,13.57,924300.0,11.4379,11.4464,11.4295,11.4464,924300.0
2013-02-25 09:30:00,13.67,13.8,13.63,13.75,1780100.0,11.5307,11.6404,11.497,11.5982,1780100.0
2013-02-25 10:00:00,13.75,13.79,13.66,13.67,1855400.0,11.5982,11.6319,11.5223,11.5307,1855400.0
2013-02-25 10:30:00,13.68,13.71,13.53,13.58,1229300.0,11.5391,11.5644,11.4126,11.4548,1229300.0
2013-02-25 11:00:00,13.58,13.67,13.54,13.61,1345300.0,11.4548,11.5307,11.421,11.4801,1345300.0
2013-02-25 11:30:00,13.61,13.62,13.52,13.52,906800.0,11.4801,11.4885,11.4042,11.4042,906800.0
2013-02-25 12:00:00,13.53,13.54,13.49,13.54,1082800.0,11.4126,11.421,11.3789,11.421,1082800.0
2013-02-25 12:30:00,13.53,13.62,13.51,13.58,765300.0,11.4126,11.4885,11.3957,11.4548,765300.0
2013-02-25 13:00:00,13.58,13.58,13.51,13.53,376700.0,11.4548,11.4548,11.3957,11.4126,376700.0
2013-02-25 13:30:00,13.53,13.54,13.46,13.49,795800.0,11.4126,11.421,11.3536,11.3789,795800.0
2013-02-25 14:00:00,13.49,13.5,13.42,13.46,611700.0,11.3789,11.3873,11.3198,11.3536,611700.0
2013-02-25 14:30:00,13.46,13.49,13.39,13.44,756000.0,11.3536,11.3789,11.2945,11.3367,756000.0
2013-02-25 15:00:00,13.44,13.46,13.35,13.36,875100.0,11.3367,11.3536,11.2608,11.2692,875100.0
2013-02-25 15:30:00,13.37,13.37,13.22,13.23,2269700.0,11.2776,11.2776,11.1511,11.1596,2269700.0
2013-02-26 09:30:00,13.5,13.55,13.43,13.54,2253400.0,11.3873,11.4295,11.3283,11.421,2253400.0
2013-02-26 10:00:00,13.55,13.59,13.48,13.5,2333900.0,11.4295,11.4632,11.3704,11.3873,2333900.0
2013-02-26 10:30:00,13.49,13.51,13.45,13.49,1785100.0,11.3789,11.3957,11.3451,11.3789,1785100.0
2013-02-26 11:00:00,13.5,13.51,13.4,13.41,1171000.0,11.3873,11.3957,11.303,11.3114,1171000.0
2013-02-26 11:30:00,13.41,13.46,13.37,13.45,1399900.0,11.3114,11.3536,11.2776,11.3451,1399900.0
2013-02-26 12:00:00,13.45,13.58,13.45,13.48,3699200.0,11.3451,11.4548,11.3451,11.3704,3699200.0
2013-02-26 12:30:00,13.48,13.55,13.47,13.52,1193200.0,11.3704,11.4295,11.362,11.4042,1193200.0
2013-02-26 13:00:00,13.51,13.55,13.49,13.51,738600.0,11.3957,11.4295,11.3789,11.3957,738600.0
2013-02-26 13:30:00,13.52,13.57,13.51,13.56,1336200.0,11.4042,11.4464,11.3957,11.4379,1336200.0
2013-02-26 14:00:00,13.56,13.62,13.54,13.57,956200.0,11.4379,11.4885,11.421,11.4464,956200.0
2013-02-26 14:30:00,13.57,13.58,13.54,13.57,708000.0,11.4464,11.4548,11.421,11.4464,708000.0
2013-02-26 15:00:00,13.57,13.63,13.56,13.62,1360300.0,11.4464,11.497,11.4379,11.4885,1360300.0
2013-02-26 15:30:00,13.63,13.67,13.61,13.63,2859000.0,11.497,11.5307,11.4801,11.497,2859000.0
2013-02-27 09:30:00,13.6,13.75,13.55,13.72,2389800.0,11.4717,11.5982,11.4295,11.5729,2389800.0
2013-02-27 10:00:00,13.73,13.8,13.67,13.78,1482800.0,11.5813,11.6404,11.5307,11.6235,1482800.0
2013-02-27 10:30:00,13.78,13.83,13.7,13.71,1511200.0,11.6235,11.6657,11.556,11.5644,1511200.0
2013-02-27 11:00:00,13.72,13.79,13.71,13.75,854000.0,11.5729,11.6319,11.5644,11.5982,854000.0
2013-02-27 11:30:00,13.76,13.78,13.71,13.73,896600.0,11.6066,11.6235,11.5644,11.5813,896600.0
2013-02-27 12:00:00,13.73,13.75,13.71,13.74,623700.0,11.5813,11.5982,11.5644,11.5897,623700.0
2013-02-27 12:30:00,13.75,13.78,13.73,13.75,1067800.0,11.5982,11.6235,11.5813,11.5982,1067800.0
2013-02-27 13:00:00,13.75,13.75,13.68,13.7,1357200.0,11.5982,11.5982,11.5391,11.556,1357200.0
2013-02-27 13:30:00,13.7,13.72,13.69,13.71,415800.0,11.556,11.5729,11.5476,11.5644,415800.0
2013-02-27 14:00:00,13.72,13.78,13.68,13.76,582900.0,11.5729,11.6235,11.5391,11.6066,582900.0
2013-02-27 14:30:00,13.76,13.79,13.73,13.77,744400.0,11.6066,11.6319,11.5813,11.6151,744400.0
2013-02-27 15:00:00,13.76,13.81,13.75,13.8,559100.0,11.6066,11.6488,11.5982,11.6404,559100.0
2013-02-27 15:30:00,13.79,13.81,13.73,13.74,2164500.0,11.6319,11.6488,11.5813,11.5897,2164500.0
2013-02-28 09:30:00,13.74,13.84,13.67,13.81,1052900.0,11.5897,11.6741,11.5307,11.6488,1052900.0
2013-02-28 10:00:00,13.81,13.86,13.71,13.73,1691500.0,11.6488,11.691,11.5644,11.5813,1691500.0
2013-02-28 10:30:00,13.73,13.77,13.67,13.69,1460700.0,11.5813,11.6151,11.5307,11.5476,1460700.0
2013-02-28 11:00:00,13.68,13.82,13.67,13.82,532600.0,11.5391,11.6572,11.5307,11.6572,532600.0
2013-02-28 11:30:00,13.82,13.83,13.76,13.77,455900.0,11.6572,11.6657,11.6066,11.6151,455900.0
2013-02-28 12:00:00,13.77,13.79,13.74,13.78,394200.0,11.6151,11.6319,11.5897,11.6235,394200.0
2013-02-28 12:30:00,13.78,13.8,13.77,13.79,319900.0,11.6235,11.6404,11.6151,11.6319,319900.0
2013-02-28 13:00:00,13.79,13.84,13.77,13.84,539900.0,11.6319,11.6741,11.6151,11.6741,539900.0
2013-02-28 13:30:00,13.84,13.85,13.82,13.84,553700.0,11.6741,11.6825,11.6572,11.6741,553700.0
2013-02-28 14:00:00,13.84,13.84,13.83,13.83,551700.0,11.6741,11.6741,11.6657,11.6657,551700.0
2013-02-28 14:30:00,13.83,13.85,13.8,13.83,602700.0,11.6657,11.6825,11.6404,11.6657,602700.0
2013-02-28 15:00:00,13.83,13.83,13.75,13.8,945500.0,11.6657,11.6657,11.5982,11.6404,945500.0
2013-02-28 15:30:00,13.8,13.81,13.68,13.7,3000000.0,11.6404,11.6488,11.5391,11.556,3000000.0
2013-03-01 09:30:00,13.58,13.6,13.4,13.52,1048600.0,11.4548,11.4717,11.303,11.4042,1048600.0
2013-03-01 10:00:00,13.52,13.55,13.45,13.46,1414700.0,11.4042,11.4295,11.3451,11.3536,1414700.0
2013-03-01 10:30:00,13.46,13.57,13.46,13.56,1219600.0,11.3536,11.4464,11.3536,11.4379,1219600.0
2013-03-01 11:00:00,13.56,13.66,13.54,13.56,745700.0,11.4379,11.5223,11.421,11.4379,745700.0
2013-03-01 11:30:00,13.57,13.58,13.5,13.56,1244600.0,11.4464,11.4548,11.3873,11.4379,1244600.0
2013-03-01 12:00:00,13.56,13.68,13.56,13.65,983000.0,11.4379,11.5391,11.4379,11.5138,983000.0
2013-03-01 12:30:00,13.65,13.68,13.62,13.66,379400.0,11.5138,11.5391,11.4885,11.5223,379400.0
2013-03-01 13:00:00,13.65,13.67,13.63,13.63,487300.0,11.5138,11.5307,11.497,11.497,487300.0
2013-03-01 13:30:00,13.63,13.65,13.58,13.61,623300.0,11.497,11.5138,11.4548,11.4801,623300.0
2013-03-01 14:00:00,13.6,13.62,13.57,13.58,792400.0,11.4717,11.4885,11.4464,11.4548,792400.0
2013-03-01 14:30:00,13.58,13.62,13.58,13.6,828600.0,11.4548,11.4885,11.4548,11.4717,828600.0
2013-03-01 15:00:00,13.6,13.64,13.6,13.63,572100.0,11.4717,11.5054,11.4717,11.497,572100.0
2013-03-01 15:30:00,13.63,13.63,13.59,13.6,1673100.0,11.497,11.497,11.4632,11.4717,1673100.0
2013-03-04 09:30:00,13.56,13.6,13.49,13.55,1294200.0,11.4379,11.4717,11.3789,11.4295,1294200.0
2013-03-04 10:00:00,13.56,13.59,13.53,13.56,752800.0,11.4379,11.4632,11.4126,11.4379,752800.0
2013-03-04 10:30:00,13.56,13.57,13.49,13.54,665900.0,11.4379,11.4464,11.3789,11.421,665900.0
2013-03-04 11:00:00,13.54,13.6,13.53,13.58,478100.0,11.421,11.4717,11.4126,11.4548,478100.0
2013-03-04 11:30:00,13.59,13.59,13.55,13.56,420800.0,11.4632,11.4632,11.4295,11.4379,420800.0
2013-03-04 12:00:00,13.56,13.57,13.45,13.45,321000.0,11.4379,11.4464,11.3451,11.3451,321000.0
2013-03-04 12:30:00,13.45,13.47,13.43,13.45,702000.0,11.3451,11.362,11.3283,11.3451,702000.0
2013-03-04 13:00:00,13.45,13.54,13.43,13.54,480000.0,11.3451,11.421,11.3283,11.421,480000.0
2013-03-04 13:30:00,13.54,13.56,13.52,13.52,267900.0,11.421,11.4379,11.4042,11.4042,267900.0
2013-03-04 14:00:00,13.53,13.56,13.5,13.54,388600.0,11.4126,11.4379,11.3873,11.421,388600.0
2013-03-04 14:30:00,13.54,13.58,13.54,13.57,316400.0,11.421,11.4548,11.421,11.4464,316400.0
2013-03-04 15:00:00,13.58,13.6,13.55,13.56,590800.0,11.4548,11.4717,11.4295,11.4379,590800.0
2013-03-04 15:30:00,13.56,13.58,13.54,13.58,753200.0,11.4379,11.4548,11.421,11.4548,753200.0
2013-03-05 09:30:00,13.65,13.78,13.62,13.66,1268400.0,11.5138,11.6235,11.4885,11.5223,1268400.0
2013-03-05 10:00:00,13.67,13.72,13.66,13.71,933300.0,11.5307,11.5729,11.5223,11.5644,933300.0
2013-03-05 10:30:00,13.71,13.75,13.7,13.7,921600.0,11.5644,11.5982,11.556,11.556,921600.0
2013-03-05 11:00:00,13.7,13.75,13.68,13.72,957900.0,11.556,11.5982,11.5391,11.5729,957900.0
2013-03-05 11:30:00,13.73,13.76,13.71,13.76,663100.0,11.5813,11.6066,11.5644,11.6066,663100.0
2013-03-05 12:00:00,13.75,13.77,13.71,13.73,265000.0,11.5982,11.6151,11.5644,11.5813,265000.0
2013-03-05 12:30:00,13.73,13.75,13.71,13.73,371600.0,11.5813,11.5982,11.5644,11.5813,371600.0
2013-03-05 13:00:00,13.72,13.75,13.71,13.73,336500.0,11.5729,11.5982,11.5644,11.5813,336500.0
2013-03-05 13:30:00,13.72,13.75,13.71,13.73,330000.0,11.5729,11.5982,11.5644,11.5813,330000.0
2013-03-05 14:00:00,13.73,13.74,13.7,13.7,420400.0,11.5813,11.5897,11.556,11.556,420400.0
2013-03-05 14:30:00,13.71,13.74,13.69,13.71,564900.0,11.5644,11.5897,11.5476,11.5644,564900.0
2013-03-05 15:00:00,13.7,13.73,13.67,13.73,603300.0,11.556,11.5813,11.5307,11.5813,603300.0
2013-03-05 15:30:00,13.73,13.75,13.71,13.74,1374500.0,11.5813,11.5982,11.5644,11.5897,1374500.0
2013-03-06 09:30:00,13.77,13.85,13.7,13.83,1093400.0,11.6151,11.6825,11.556,11.6657,1093400.0
2013-03-06 10:00:00,13.83,13.87,13.81,13.82,1126100.0,11.6657,11.6994,11.6488,11.6572,1126100.0
2013-03-06 10:30:00,13.83,13.85,13.77,13.77,875600.0,11.6657,11.6825,11.6151,11.6151,875600.0
2013-03-06 11:00:00,13.77,13.79,13.74,13.78,627300.0,11.6151,11.6319,11.5897,11.6235,627300.0
2013-03-06 11:30:00,13.78,13.81,13.76,13.78,797200.0,11.6235,11.6488,11.6066,11.6235,797200.0
2013-03-06 12:00:00,13.79,13.79,13.7,13.73,707600.0,11.6319,11.6319,11.556,11.5813,707600.0
2013-03-06 12:30:00,13.73,13.73,13.7,13.71,588100.0,11.5813,11.5813,11.556,11.5644,588100.0
2013-03-06 13:00:00,13.71,13.74,13.7,13.73,235900.0,11.5644,11.5897,11.556,11.5813,235900.0
2013-03-06 13:30:00,13.73,13.76,13.72,13.74,531000.0,11.5813,11.6066,11.5729,11.5897,531000.0
2013-03-06 14:00:00,13.74,13.75,13.72,13.73,269400.0,11.5897,11.5982,11.5729,11.5813,269400.0
2013-03-06 14:30:00,13.72,13.76,13.71,13.72,549400.0,11.5729,11.6066,11.5644,11.5729,549400.0
2013-03-06 15:00:00,13.71,13.73,13.66,13.69,1177000.0,11.5644,11.5813,11.5223,11.5476,1177000.0
2013-03-06 15:30:00,13.7,13.7,13.65,13.67,2257600.0,11.556,11.556,11.5138,11.5307,2257600.0
2013-03-07 09:30:00,13.65,13.78,13.63,13.69,2779000.0,11.5138,11.6235,11.497,11.5476,2779000.0
2013-03-07 10:00:00,13.7,13.72,13.63,13.67,1396200.0,11.556,11.5729,11.497,11.5307,1396200.0
2013-03-07 10:30:00,13.67,13.69,13.55,13.59,1360900.0,11.5307,11.5476,11.4295,11.4632,1360900.0
2013-03-07 11:00:00,13.59,13.61,13.58,13.6,804000.0,11.4632,11.4801,11.4548,11.4717,804000.0
2013-03-07 11:30:00,13.59,13.62,13.54,13.54,1394200.0,11.4632,11.4885,11.421,11.421,1394200.0
2013-03-07 12:00:00,13.54,13.56,13.52,13.54,605400.0,11.421,11.4379,11.4042,11.421,605400.0
2013-03-07 12:30:00,13.54,13.6,13.54,13.58,386700.0,11.421,11.4717,11.421,11.4548,386700.0
2013-03-07 13:00:00,13.59,13.59,13.53,13.55,498200.0,11.4632,11.4632,11.4126,11.4295,498200.0
2013-03-07 13:30:00,13.54,13.55,13.5,13.53,669300.0,11.421,11.4295,11.3873,11.4126,669300.0
2013-03-07 14:00:00,13.54,13.55,13.45,13.5,1098300.0,11.421,11.4295,11.3451,11.3873,1098300.0
2013-03-07 14:30:00,13.51,13.52,13.46,13.48,806900.0,11.3957,11.4042,11.3536,11.3704,806900.0
2013-03-07 15:00:00,13.47,13.55,13.45,13.55,1590600.0,11.362,11.4295,11.3451,11.4295,1590600.0
2013-03-07 15:30:00,13.55,13.58,13.53,13.54,998600.0,11.4295,11.4548,11.4126,11.421,998600.0
2013-03-08 09:30:00,13.64,13.67,13.47,13.49,1251700.0,11.5054,11.5307,11.362,11.3789,1251700.0
2013-03-08 10:00:00,13.48,13.53,13.45,13.53,756100.0,11.3704,11.4126,11.3451,11.4126,756100.0
2013-03-08 10:30:00,13.53,13.54,13.47,13.48,1338400.0,11.4126,11.421,11.362,11.3704,1338400.0
2013-03-08 11:00:00,13.48,13.52,13.4,13.49,1788300.0,11.3704,11.4042,11.303,11.3789,1788300.0
2013-03-08 11:30:00,13.5,13.53,13.48,13.49,600400.0,11.3873,11.4126,11.3704,11.3789,600400.0
2013-03-08 12:00:00,13.49,13.55,13.49,13.49,359400.0,11.3789,11.4295,11.3789,11.3789,359400.0
2013-03-08 12:30:00,13.49,13.53,13.47,13.53,367000.0,11.3789,11.4126,11.362,11.4126,367000.0
2013-03-08 13:00:00,13.53,13.55,13.52,13.54,183300.0,11.4126,11.4295,11.4042,11.421,183300.0
2013-03-08 13:30:00,13.53,13.59,13.53,13.59,351200.0,11.4126,11.4632,11.4126,11.4632,351200.0
2013-03-08 14:00:00,13.58,13.6,13.57,13.6,334400.0,11.4548,11.4717,11.4464,11.4717,334400.0
2013-03-08 14:30:00,13.6,13.6,13.58,13.6,312300.0,11.4717,11.4717,11.4548,11.4717,312300.0
2013-03-08 15:00:00,13.6,13.62,13.56,13.56,1244200.0,11.4717,11.4885,11.4379,11.4379,1244200.0
2013-03-08 15:30:00,13.57,13.59,13.53,13.53,1664600.0,11.4464,11.4632,11.4126,11.4126,1664600.0
2013-03-11 09:30:00,13.48,13.56,13.48,13.53,708200.0,11.3704,11.4379,11.3704,11.4126,708200.0
2013-03-11 10:00:00,13.52,13.53,13.45,13.45,436200.0,11.4042,11.4126,11.3451,11.3451,436200.0
2013-03-11 10:30:00,13.46,13.5,13.44,13.45,717100.0,11.3536,11.3873,11.3367,11.3451,717100.0
2013-03-11 11:00:00,13.45,13.51,13.45,13.49,575400.0,11.3451,11.3957,11.3451,11.3789,575400.0
2013-03-11 11:30:00,13.48,13.49,13.46,13.48,305400.0,11.3704,11.3789,11.3536,11.3704,305400.0
2013-03-11 12:00:00,13.47,13.53,13.47,13.51,580000.0,11.362,11.4126,11.362,11.3957,580000.0
2013-03-11 12:30:00,13.5,13.51,13.46,13.5,354800.0,11.3873,11.3957,11.3536,11.3873,354800.0
2013-03-11 13:00:00,13.5,13.52,13.49,13.52,404800.0,11.3873,11.4042,11.3789,11.4042,404800.0
2013-03-11 13:30:00,13.52,13.55,13.52,13.53,297000.0,11.4042,11.4295,11.4042,11.4126,297000.0
2013-03-11 14:00:00,13.53,13.54,13.49,13.5,191400.0,11.4126,11.421,11.3789,11.3873,191400.0
2013-03-11 14:30:00,13.49,13.51,13.48,13.49,495400.0,11.3789,11.3957,11.3704,11.3789,495400.0
2013-03-11 15:00:00,13.48,13.5,13.44,13.49,674600.0,11.3704,11.3873,11.3367,11.3789,674600.0
2013-03-11 15:30:00,13.49,13.52,13.48,13.52,1102200.0,11.3789,11.4042,11.3704,11.4042,1102200.0
2013-03-12 09:30:00,13.45,13.55,13.41,13.49,764700.0,11.3451,11.4295,11.3114,11.3789,764700.0
2013-03-12 10:00:00,13.5,13.55,13.5,13.51,283000.0,11.3873,11.4295,11.3873,11.3957,283000.0
2013-03-12 10:30:00,13.52,13.53,13.48,13.51,414100.0,11.4042,11.4126,11.3704,11.3957,414100.0
2013-03-12 11:00:00,13.52,13.52,13.43,13.44,970800.0,11.4042,11.4042,11.3283,11.3367,970800.0
2013-03-12 11:30:00,13.44,13.47,13.43,13.46,568000.0,11.3367,11.362,11.3283,11.3536,568000.0
2013-03-12 12:00:00,13.45,13.47,13.42,13.43,393800.0,11.3451,11.362,11.3198,11.3283,393800.0
2013-03-12 12:30:00,13.43,13.44,13.42,13.44,235900.0,11.3283,11.3367,11.3198,11.3367,235900.0
2013-03-12 13:00:00,13.44,13.44,13.42,13.44,223400.0,11.3367,11.3367,11.3198,11.3367,223400.0
2013-03-12 13:30:00,13.43,13.46,13.4,13.4,651900.0,11.3283,11.3536,11.303,11.303,651900.0
2013-03-12 14:00:00,13.41,13.42,13.34,13.37,810900.0,11.3114,11.3198,11.2523,11.2776,810900.0
2013-03-12 14:30:00,13.37,13.4,13.35,13.38,465300.0,11.2776,11.303,11.2608,11.2861,465300.0
2013-03-12 15:00:00,13.37,13.43,13.37,13.4,622100.0,11.2776,11.3283,11.2776,11.303,622100.0
2013-03-12 15:30:00,13.4,13.42,13.39,13.41,1384500.0,11.303,11.3198,11.2945,11.3114,1384500.0
2013-03-13 09:30:00,13.46,13.47,13.34,13.41,849600.0,11.3536,11.362,11.2523,11.3114,849600.0
2013-03-13 10:00:00,13.41,13.42,13.36,13.39,520500.0,11.3114,11.3198,11.2692,11.2945,520500.0
2013-03-13 10:30:00,13.4,13.48,13.38,13.45,1069200.0,11.303,11.3704,11.2861,11.3451,1069200.0
2013-03-13 11:00:00,13.45,13.48,13.44,13.44,348700.0,11.3451,11.3704,11.3367,11.3367,348700.0
2013-03-13 11:30:00,13.45,13.48,13.43,13.46,396600.0,11.3451,11.3704,11.3283,11.3536,396600.0
2013-03-13 12:00:00,13.46,13.52,13.45,13.5,421000.0,11.3536,11.4042,11.3451,11.3873,421000.0
2013-03-13 12:30:00,13.51,13.54,13.5,13.51,303800.0,11.3957,11.421,11.3873,11.3957,303800.0
2013-03-13 13:00:00,13.52,13.52,13.5,13.5,270900.0,11.4042,11.4042,11.3873,11.3873,270900.0
2013-03-13 13:30:00,13.51,13.52,13.5,13.51,261200.0,11.3957,11.4042,11.3873,11.3957,261200.0
2013-03-13 14:00:00,13.51,13.55,13.51,13.54,571200.0,11.3957,11.4295,11.3957,11.421,571200.0
2013-03-13 14:30:00,13.54,13.61,13.54,13.59,870200.0,11.421,11.4801,11.421,11.4632,870200.0
2013-03-13 15:00:00,13.58,13.63,13.58,13.6,971200.0,11.4548,11.497,11.4548,11.4717,971200.0
2013-03-13 15:30:00,13.6,13.65,13.58,13.62,2775000.0,11.4717,11.5138,11.4548,11.4885,2775000.0
2013-03-14 09:30:00,13.63,13.75,13.63,13.73,1465900.0,11.497,11.5982,11.497,11.5813,1465900.0
2013-03-14 10:00:00,13.74,13.75,13.66,13.71,706700.0,11.5897,11.5982,11.5223,11.5644,706700.0
2013-03-14 10:30:00,13.71,13.76,13.7,13.73,723700.0,11.5644,11.6066,11.556,11.5813,723700.0
2013-03-14 11:00:00,13.73,13.75,13.71,13.72,434700.0,11.5813,11.5982,11.5644,11.5729,434700.0
2013-03-14 11:30:00,13.71,13.73,13.68,13.71,731800.0,11.5644,11.5813,11.5391,11.5644,731800.0
2013-03-14 12:00:00,13.71,13.73,13.71,13.71,237900.0,11.5644,11.5813,11.5644,11.5644,237900.0
2013-03-14 12:30:00,13.71,13.72,13.68,13.68,293900.0,11.5644,11.5729,11.5391,11.5391,293900.0
2013-03-14 13:00:00,13.68,13.7,13.67,13.67,323600.0,11.5391,11.556,11.5307,11.5307,323600.0
2013-03-14 13:30:00,13.67,13.69,13.67,13.68,441700.0,11.5307,11.5476,11.5307,11.5391,441700.0
2013-03-14 14:00:00,13.67,13.7,13.67,13.69,226200.0,11.5307,11.556,11.5307,11.5476,226200.0
2013-03-14 14:30:00,13.69,13.7,13.68,13.7,157800.0,11.5476,11.556,11.5391,11.556,157800.0
2013-03-14 15:00:00,13.7,13.7,13.66,13.66,442900.0,11.556,11.556,11.5223,11.5223,442900.0
2013-03-14 15:30:00,13.66,13.69,13.65,13.68,1147600.0,11.5223,11.5476,11.5138,11.5391,1147600.0
2013-03-15 09:30:00,13.65,13.71,13.42,13.43,4236400.0,11.5138,11.5644,11.3198,11.3283,4236400.0
2013-03-15 10:00:00,13.42,13.44,13.37,13.41,1132400.0,11.3198,11.3367,11.2776,11.3114,1132400.0
2013-03-15 10:30:00,13.41,13.44,13.36,13.37,719700.0,11.3114,11.3367,11.2692,11.2776,719700.0
2013-03-15 11:00:00,13.38,13.43,13.35,13.43,1324000.0,11.2861,11.3283,11.2608,11.3283,1324000.0
2013-03-15 11:30:00,13.43,13.44,13.42,13.43,429000.0,11.3283,11.3367,11.3198,11.3283,429000.0
2013-03-15 12:00:00,13.43,13.46,13.43,13.45,399500.0,11.3283,11.3536,11.3283,11.3451,399500.0
2013-03-15 12:30:00,13.45,13.46,13.41,13.42,539600.0,11.3451,11.3536,11.3114,11.3198,539600.0
2013-03-15 13:00:00,13.41,13.42,13.36,13.36,318500.0,11.3114,11.3198,11.2692,11.2692,318500.0
2013-03-15 13:30:00,13.37,13.37,13.35,13.36,478300.0,11.2776,11.2776,11.2608,11.2692,478300.0
2013-03-15 14:00:00,13.35,13.36,13.29,13.3,1024800.0,11.2608,11.2692,11.2102,11.2186,1024800.0
2013-03-15 14:30:00,13.31,13.34,13.29,13.3,780100.0,11.227,11.2523,11.2102,11.2186,780100.0
2013-03-15 15:00:00,13.29,13.33,13.29,13.29,517000.0,11.2102,11.2439,11.2102,11.2102,517000.0
2013-03-15 15:30:00,13.3,13.33,13.26,13.3,2312200.0,11.2186,11.2439,11.1849,11.2186,2312200.0
2013-03-18 09:30:00,13.14,13.2,13.05,13.13,1410400.0,11.0836,11.1343,11.0077,11.0752,1410400.0
2013-03-18 10:00:00,13.13,13.2,13.11,13.18,629200.0,11.0752,11.1343,11.0583,11.1174,629200.0
2013-03-18 10:30:00,13.19,13.19,13.1,13.1,408500.0,11.1258,11.1258,11.0499,11.0499,408500.0
2013-03-18 11:00:00,13.1,13.14,13.09,13.12,848200.0,11.0499,11.0836,11.0415,11.0668,848200.0
2013-03-18 11:30:00,13.12,13.16,13.11,13.15,231600.0,11.0668,11.1005,11.0583,11.0921,231600.0
2013-03-18 12:00:00,13.16,13.2,13.14,13.14,540600.0,11.1005,11.1343,11.0836,11.0836,540600.0
2013-03-18 12:30:00,13.14,13.15,13.11,13.15,348200.0,11.0836,11.0921,11.0583,11.0921,348200.0
2013-03-18 13:00:00,13.14,13.16,13.12,13.13,286600.0,11.0836,11.1005,11.0668,11.0752,286600.0
2013-03-18 13:30:00,13.13,13.13,13.06,13.07,529300.0,11.0752,11.0752,11.0162,11.0246,529300.0
2013-03-18 14:00:00,13.06,13.14,13.06,13.14,626100.0,11.0162,11.0836,11.0162,11.0836,626100.0
2013-03-18 14:30:00,13.13,13.14,13.05,13.06,628300.0,11.0752,11.0836,11.0077,11.0162,628300.0
2013-03-18 15:00:00,13.07,13.08,13.02,13.04,832500.0,11.0246,11.033,10.9824,10.9993,832500.0
2013-03-18 15:30:00,13.04,13.05,13.0,13.04,1721800.0,10.9993,11.0077,10.9656,10.9993,1721800.0
2013-03-19 09:30:00,13.05,13.09,12.96,13.02,2712800.0,11.0077,11.0415,10.9318,10.9824,2712800.0
2013-03-19 10:00:00,13.02,13.06,12.99,13.01,1625500.0,10.9824,11.0162,10.9571,10.974,1625500.0
2013-03-19 10:30:00,13.01,13.03,12.91,12.95,1158600.0,10.974,10.9909,10.8896,10.9234,1158600.0
2013-03-19 11:00:00,12.95,12.97,12.91,12.96,870900.0,10.9234,10.9402,10.8896,10.9318,870900.0
2013-03-19 11:30:00,12.97,12.98,12.81,12.82,1364000.0,10.9402,10.9487,10.8053,10.8137,1364000.0
2013-03-19 12:00:00,12.82,12.9,12.81,12.9,1285500.0,10.8137,10.8812,10.8053,10.8812,1285500.0
2013-03-19 12:30:00,12.9,12.97,12.88,12.9,919900.0,10.8812,10.9402,10.8643,10.8812,919900.0
2013-03-19 13:00:00,12.9,12.91,12.8,12.83,808500.0,10.8812,10.8896,10.7969,10.8222,808500.0
2013-03-19 13:30:00,12.82,12.85,12.81,12.83,893800.0,10.8137,10.839,10.8053,10.8222,893800.0
2013-03-19 14:00:00,12.83,12.88,12.81,12.87,841400.0,10.8222,10.8643,10.8053,10.8559,841400.0
2013-03-19 14:30:00,12.87,12.92,12.86,12.91,1010000.0,10.8559,10.8981,10.8475,10.8896,1010000.0
2013-03-19 15:00:00,12.92,13.01,12.91,12.95,1702900.0,10.8981,10.974,10.8896,10.9234,1702900.0
2013-03-19 15:30:00,12.95,12.97,12.9,12.95,2006400.0,10.9234,10.9402,10.8812,10.9234,2006400.0
2013-03-20 09:30:00,13.03,13.1,12.93,13.05,866000.0,10.9909,11.0499,10.9065,11.0077,866000.0
2013-03-20 10:00:00,13.05,13.07,13.01,13.04,591400.0,11.0077,11.0246,10.974,10.9993,591400.0
2013-03-20 10:30:00,13.04,13.09,12.98,13.08,882900.0,10.9993,11.0415,10.9487,11.033,882900.0
2013-03-20 11:00:00,13.08,13.12,13.04,13.07,471100.0,11.033,11.0668,10.9993,11.0246,471100.0
2013-03-20 11:30:00,13.06,13.09,13.02,13.02,597100.0,11.0162,11.0415,10.9824,10.9824,597100.0
2013-03-20 12:00:00,13.02,13.04,13.0,13.03,360600.0,10.9824,10.9993,10.9656,10.9909,360600.0
2013-03-20 12:30:00,13.04,13.13,13.03,13.11,728500.0,10.9993,11.0752,10.9909,11.0583,728500.0
2013-03-20 13:00:00,13.11,13.12,13.06,13.11,537000.0,11.0583,11.0668,11.0162,11.0583,537000.0
2013-03-20 13:30:00,13.1,13.11,13.06,13.07,446600.0,11.0499,11.0583,11.0162,11.0246,446600.0
2013-03-20 14:00:00,13.07,13.14,13.06,13.14,526000.0,11.0246,11.0836,11.0162,11.0836,526000.0
2013-03-20 14:30:00,13.13,13.14,13.09,13.1,1062700.0,11.0752,11.0836,11.0415,11.0499,1062700.0
2013-03-20 15:00:00,13.1,13.16,13.07,13.15,1440500.0,11.0499,11.1005,11.0246,11.0921,1440500.0
2013-03-20 15:30:00,13.15,13.22,13.14,13.18,2948000.0,11.0921,11.1511,11.0836,11.1174,2948000.0
2013-03-21 09:30:00,13.05,13.13,12.92,13.09,1329300.0,11.0077,11.0752,10.8981,11.0415,1329300.0
2013-03-21 10:00:00,13.09,13.11,12.98,13.02,767800.0,11.0415,11.0583,10.9487,10.9824,767800.0
2013-03-21 10:30:00,13.03,13.03,12.97,13.01,500500.0,10.9909,10.9909,10.9402,10.974,500500.0
2013-03-21 11:00:00,13.01,13.02,12.96,13.01,470600.0,10.974,10.9824,10.9318,10.974,470600.0
2013-03-21 11:30:00,13.0,13.04,12.99,13.0,394000.0,10.9656,10.9993,10.9571,10.9656,394000.0
2013-03-21 12:00:00,13.01,13.03,12.98,13.0,475700.0,10.974,10.9909,10.9487,10.9656,475700.0
2013-03-21 12:30:00,13.0,13.08,12.99,13.06,994500.0,10.9656,11.033,10.9571,11.0162,994500.0
2013-03-21 13:00:00,13.05,13.06,13.0,13.02,581600.0,11.0077,11.0162,10.9656,10.9824,581600.0
2013-03-21 13:30:00,13.01,13.04,13.01,13.02,604700.0,10.974,10.9993,10.974,10.9824,604700.0
2013-03-21 14:00:00,13.02,13.04,12.96,13.01,1040100.0,10.9824,10.9993,10.9318,10.974,1040100.0
2013-03-21 14:30:00,13.01,13.03,12.99,13.0,561700.0,10.974,10.9909,10.9571,10.9656,561700.0
2013-03-21 15:00:00,13.0,13.03,12.97,13.01,576800.0,10.9656,10.9909,10.9402,10.974,576800.0
2013-03-21 15:30:00,13.01,13.2,12.95,12.96,1052900.0,10.974,11.1343,10.9234,10.9318,1052900.0
2013-03-22 09:30:00,13.0,13.12,13.0,13.11,1132400.0,10.9656,11.0668,10.9656,11.0583,1132400.0
2013-03-22 10:00:00,13.11,13.21,13.1,13.16,1695200.0,11.0583,11.1427,11.0499,11.1005,1695200.0
2013-03-22 10:30:00,13.16,13.2,13.16,13.19,649700.0,11.1005,11.1343,11.1005,11.1258,649700.0
2013-03-22 11:00:00,13.19,13.25,13.19,13.24,713500.0,11.1258,11.1764,11.1258,11.168,713500.0
2013-03-22 11:30:00,13.24,13.25,13.19,13.21,630400.0,11.168,11.1764,11.1258,11.1427,630400.0
2013-03-22 12:00:00,13.21,13.23,13.2,13.21,560600.0,11.1427,11.1596,11.1343,11.1427,560600.0
2013-03-22 12:30:00,13.21,13.21,13.17,13.21,332500.0,11.1427,11.1427,11.1089,11.1427,332500.0
2013-03-22 13:00:00,13.21,13.25,13.2,13.25,1045500.0,11.1427,11.1764,11.1343,11.1764,1045500.0
2013-03-22 13:30:00,13.24,13.25,13.21,13.24,651200.0,11.168,11.1764,11.1427,11.168,651200.0
2013-03-22 14:00:00,13.24,13.24,13.19,13.21,749600.0,11.168,11.168,11.1258,11.1427,749600.0
2013-03-22 14:30:00,13.21,13.25,13.2,13.25,727800.0,11.1427,11.1764,11.1343,11.1764,727800.0
2013-03-22 15:00:00,13.25,13.25,13.23,13.24,839800.0,11.1764,11.1764,11.1596,11.168,839800.0
2013-03-22 15:30:00,13.24,13.28,13.22,13.26,3262800.0,11.168,11.2017,11.1511,11.1849,3262800.0
2013-03-25 09:30:00,13.37,13.37,13.26,13.36,855500.0,11.2776,11.2776,11.1849,11.2692,855500.0
2013-03-25 10:00:00,13.37,13.4,13.29,13.31,851400.0,11.2776,11.303,11.2102,11.227,851400.0
2013-03-25 10:30:00,13.31,13.33,13.27,13.31,792400.0,11.227,11.2439,11.1933,11.227,792400.0
2013-03-25 11:00:00,13.3,13.31,13.23,13.27,946600.0,11.2186,11.227,11.1596,11.1933,946600.0
2013-03-25 11:30:00,13.27,13.3,13.26,13.28,374700.0,11.1933,11.2186,11.1849,11.2017,374700.0
2013-03-25 12:00:00,13.28,13.3,13.24,13.25,744000.0,11.2017,11.2186,11.168,11.1764,744000.0
2013-03-25 12:30:00,13.25,13.29,13.25,13.25,351500.0,11.1764,11.2102,11.1764,11.1764,351500.0
2013-03-25 13:00:00,13.25,13.31,13.23,13.3,564300.0,11.1764,11.227,11.1596,11.2186,564300.0
2013-03-25 13:30:00,13.31,13.36,13.25,13.32,628700.0,11.227,11.2692,11.1764,11.2355,628700.0
2013-03-25 14:00:00,13.32,13.35,13.3,13.33,450900.0,11.2355,11.2608,11.2186,11.2439,450900.0
2013-03-25 14:30:00,13.32,13.34,13.3,13.32,517800.0,11.2355,11.2523,11.2186,11.2355,517800.0
2013-03-25 15:00:00,13.32,13.32,13.28,13.29,961600.0,11.2355,11.2355,11.2017,11.2102,961600.0
2013-03-25 15:30:00,13.3,13.35,13.29,13.32,1447800.0,11.2186,11.2608,11.2102,11.2355,1447800.0
2013-03-26 09:30:00,13.4,13.43,13.32,13.41,573300.0,11.303,11.3283,11.2355,11.3114,573300.0
2013-03-26 10:00:00,13.4,13.46,13.37,13.43,883200.0,11.303,11.3536,11.2776,11.3283,883200.0
2013-03-26 10:30:00,13.44,13.46,13.38,13.4,645500.0,11.3367,11.3536,11.2861,11.303,645500.0
2013-03-26 11:00:00,13.4,13.42,13.34,13.4,597300.0,11.303,11.3198,11.2523,11.303,597300.0
2013-03-26 11:30:00,13.39,13.46,13.39,13.41,734600.0,11.2945,11.3536,11.2945,11.3114,734600.0
2013-03-26 12:00:00,13.4,13.42,13.34,13.38,578200.0,11.303,11.3198,11.2523,11.2861,578200.0
2013-03-26 12:30:00,13.38,13.41,13.37,13.4,899700.0,11.2861,11.3114,11.2776,11.303,899700.0
2013-03-26 13:00:00,13.4,13.43,13.39,13.43,450800.0,11.303,11.3283,11.2945,11.3283,450800.0
2013-03-26 13:30:00,13.43,13.43,13.4,13.41,399700.0,11.3283,11.3283,11.303,11.3114,399700.0
2013-03-26 14:00:00,13.42,13.44,13.4,13.44,361700.0,11.3198,11.3367,11.303,11.3367,361700.0
2013-03-26 14:30:00,13.44,13.46,13.43,13.46,338100.0,11.3367,11.3536,11.3283,11.3536,338100.0
2013-03-26 15:00:00,13.45,13.49,13.44,13.44,837700.0,11.3451,11.3789,11.3367,11.3367,837700.0
2013-03-26 15:30:00,13.44,13.46,13.4,13.41,2856200.0,11.3367,11.3536,11.303,11.3114,2856200.0
2013-03-27 09:30:00,13.3,13.34,13.09,13.16,1829700.0,11.2186,11.2523,11.0415,11.1005,1829700.0
2013-03-27 10:00:00,13.16,13.29,13.15,13.28,1366000.0,11.1005,11.2102,11.0921,11.2017,1366000.0
2013-03-27 10:30:00,13.29,13.3,13.23,13.25,692200.0,11.2102,11.2186,11.1596,11.1764,692200.0
2013-03-27 11:00:00,13.26,13.27,13.22,13.24,465100.0,11.1849,11.1933,11.1511,11.168,465100.0
2013-03-27 11:30:00,13.23,13.29,13.23,13.28,487900.0,11.1596,11.2102,11.1596,11.2017,487900.0
2013-03-27 12:00:00,13.27,13.31,13.27,13.28,454100.0,11.1933,11.227,11.1933,11.2017,454100.0
2013-03-27 12:30:00,13.27,13.3,13.26,13.28,342500.0,11.1933,11.2186,11.1849,11.2017,342500.0
2013-03-27 13:00:00,13.29,13.31,13.26,13.31,389400.0,11.2102,11.227,11.1849,11.227,389400.0
2013-03-27 13:30:00,13.31,13.33,13.3,13.33,391900.0,11.227,11.2439,11.2186,11.2439,391900.0
2013-03-27 14:00:00,13.33,13.4,13.33,13.39,587800.0,11.2439,11.303,11.2439,11.2945,587800.0
2013-03-27 14:30:00,13.38,13.41,13.37,13.39,627300.0,11.2861,11.3114,11.2776,11.2945,627300.0
2013-03-27 15:00:00,13.39,13.42,13.37,13.42,663900.0,11.2945,11.3198,11.2776,11.3198,663900.0
2013-03-27 15:30:00,13.42,13.42,13.38,13.4,1759000.0,11.3198,11.3198,11.2861,11.303,1759000.0
2013-03-28 09:30:00,13.39,13.43,13.33,13.38,903100.0,11.2945,11.3283,11.2439,11.2861,903100.0
2013-03-28 10:00:00,13.37,13.44,13.37,13.43,1041500.0,11.2776,11.3367,11.2776,11.3283,1041500.0
2013-03-28 10:30:00,13.42,13.49,13.42,13.47,1023900.0,11.3198,11.3789,11.3198,11.362,1023900.0
2013-03-28 11:00:00,13.47,13.48,13.45,13.46,659300.0,11.362,11.3704,11.3451,11.3536,659300.0
2013-03-28 11:30:00,13.46,13.46,13.43,13.44,472900.0,11.3536,11.3536,11.3283,11.3367,472900.0
2013-03-28 12:00:00,13.44,13.45,13.39,13.44,725400.0,11.3367,11.3451,11.2945,11.3367,725400.0
2013-03-28 12:30:00,13.44,13.47,13.43,13.46,389600.0,11.3367,11.362,11.3283,11.3536,389600.0
2013-03-28 13:00:00,13.45,13.48,13.44,13.48,396600.0,11.3451,11.3704,11.3367,11.3704,396600.0
2013-03-28 13:30:00,13.48,13.49,13.46,13.47,321200.0,11.3704,11.3789,11.3536,11.362,321200.0
2013-03-28 14:00:00,13.47,13.51,13.46,13.51,606400.0,11.362,11.3957,11.3536,11.3957,606400.0
2013-03-28 14:30:00,13.5,13.52,13.5,13.51,635700.0,11.3873,11.4042,11.3873,11.3957,635700.0
2013-03-28 15:00:00,13.51,13.54,13.5,13.52,548100.0,11.3957,11.421,11.3873,11.4042,548100.0
2013-03-28 15:30:00,13.51,13.54,13.47,13.47,2254000.0,11.3957,11.421,11.362,11.362,2254000.0
2013-04-01 09:30:00,13.48,13.49,13.38,13.41,1086100.0,11.3704,11.3789,11.2861,11.3114,1086100.0
2013-04-01 10:00:00,13.4,13.42,13.34,13.37,1157100.0,11.303,11.3198,11.2523,11.2776,1157100.0
2013-04-01 10:30:00,13.36,13.37,13.27,13.35,1158300.0,11.2692,11.2776,11.1933,11.2608,1158300.0
2013-04-01 11:00:00,13.35,13.39,13.32,13.37,802100.0,11.2608,11.2945,11.2355,11.2776,802100.0
2013-04-01 11:30:00,13.37,13.41,13.35,13.38,623600.0,11.2776,11.3114,11.2608,11.2861,623600.0
2013-04-01 12:00:00,13.37,13.39,13.33,13.34,259400.0,11.2776,11.2945,11.2439,11.2523,259400.0
2013-04-01 12:30:00,13.34,13.38,13.34,13.38,314500.0,11.2523,11.2861,11.2523,11.2861,314500.0
2013-04-01 13:00:00,13.38,13.39,13.35,13.37,204900.0,11.2861,11.2945,11.2608,11.2776,204900.0
2013-04-01 13:30:00,13.38,13.38,13.33,13.33,609800.0,11.2861,11.2861,11.2439,11.2439,609800.0
2013-04-01 14:00:00,13.33,13.38,13.33,13.36,611200.0,11.2439,11.2861,11.2439,11.2692,611200.0
2013-04-01 14:30:00,13.36,13.39,13.34,13.36,525800.0,11.2692,11.2945,11.2523,11.2692,525800.0
2013-04-01 15:00:00,13.36,13.37,13.33,13.35,1162900.0,11.2692,11.2776,11.2439,11.2608,1162900.0
2013-04-01 15:30:00,13.35,13.37,13.31,13.36,1558000.0,11.2608,11.2776,11.227,11.2692,1558000.0
2013-04-02 09:30:00,13.46,13.46,13.35,13.38,967400.0,11.3536,11.3536,11.2608,11.2861,967400.0
2013-04-02 10:00:00,13.37,13.37,13.29,13.36,783300.0,11.2776,11.2776,11.2102,11.2692,783300.0
2013-04-02 10:30:00,13.35,13.39,13.32,13.37,635000.0,11.2608,11.2945,11.2355,11.2776,635000.0
2013-04-02 11:00:00,13.37,13.38,13.31,13.31,210100.0,11.2776,11.2861,11.227,11.227,210100.0
2013-04-02 11:30:00,13.31,13.32,13.26,13.29,442500.0,11.227,11.2355,11.1849,11.2102,442500.0
2013-04-02 12:00:00,13.28,13.3,13.25,13.28,364200.0,11.2017,11.2186,11.1764,11.2017,364200.0
2013-04-02 12:30:00,13.28,13.28,13.23,13.25,308900.0,11.2017,11.2017,11.1596,11.1764,308900.0
2013-04-02 13:00:00,13.25,13.25,13.21,13.24,419200.0,11.1764,11.1764,11.1427,11.168,419200.0
2013-04-02 13:30:00,13.24,13.27,13.23,13.26,317400.0,11.168,11.1933,11.1596,11.1849,317400.0
2013-04-02 14:00:00,13.26,13.26,13.24,13.25,333600.0,11.1849,11.1849,11.168,11.1764,333600.0
2013-04-02 14:30:00,13.25,13.26,13.22,13.25,815300.0,11.1764,11.1849,11.1511,11.1764,815300.0
2013-04-02 15:00:00,13.25,13.27,13.19,13.21,938200.0,11.1764,11.1933,11.1258,11.1427,938200.0
2013-04-02 15:30:00,13.21,13.26,13.19,13.25,1380300.0,11.1427,11.1849,11.1258,11.1764,1380300.0
2013-04-03 09:30:00,13.22,13.24,13.15,13.17,850900.0,11.1511,11.168,11.0921,11.1089,850900.0
2013-04-03 10:00:00,13.16,13.18,13.14,13.16,627300.0,11.1005,11.1174,11.0836,11.1005,627300.0
2013-04-03 10:30:00,13.16,13.18,13.14,13.16,674700.0,11.1005,11.1174,11.0836,11.1005,674700.0
2013-04-03 11:00:00,13.15,13.16,13.12,13.13,787000.0,11.0921,11.1005,11.0668,11.0752,787000.0
2013-04-03 11:30:00,13.13,13.16,13.09,13.12,832000.0,11.0752,11.1005,11.0415,11.0668,832000.0
2013-04-03 12:00:00,13.13,13.13,13.09,13.1,523200.0,11.0752,11.0752,11.0415,11.0499,523200.0
2013-04-03 12:30:00,13.1,13.11,13.03,13.05,699300.0,11.0499,11.0583,10.9909,11.0077,699300.0
2013-04-03 13:00:00,13.05,13.11,13.05,13.07,657500.0,11.0077,11.0583,11.0077,11.0246,657500.0
2013-04-03 13:30:00,13.07,13.09,13.04,13.04,673300.0,11.0246,11.0415,10.9993,10.9993,673300.0
2013-04-03 14:00:00,13.04,13.07,13.02,13.03,565100.0,10.9993,11.0246,10.9824,10.9909,565100.0
2013-04-03 14:30:00,13.02,13.12,13.02,13.1,1189700.0,10.9824,11.0668,10.9824,11.0499,1189700.0
2013-04-03 15:00:00,13.1,13.11,13.07,13.1,1327000.0,11.0499,11.0583,11.0246,11.0499,1327000.0
2013-04-03 15:30:00,13.1,13.16,13.05,13.15,4089000.0,11.0499,11.1005,11.0077,11.0921,4089000.0
2013-04-04 09:30:00,13.1,13.2,13.03,13.15,779200.0,11.0499,11.1343,10.9909,11.0921,779200.0
2013-04-04 10:00:00,13.14,13.19,13.08,13.11,617900.0,11.0836,11.1258,11.033,11.0583,617900.0
2013-04-04 10:30:00,13.11,13.19,13.1,13.15,768000.0,11.0583,11.1258,11.0499,11.0921,768000.0
2013-04-04 11:00:00,13.14,13.19,13.13,13.19,532600.0,11.0836,11.1258,11.0752,11.1258,532600.0
2013-04-04 11:30:00,13.18,13.19,13.14,13.16,491600.0,11.1174,11.1258,11.0836,11.1005,491600.0
2013-04-04 12:00:00,13.16,13.18,13.14,13.17,459200.0,11.1005,11.1174,11.0836,11.1089,459200.0
2013-04-04 12:30:00,13.17,13.2,13.14,13.17,523500.0,11.1089,11.1343,11.0836,11.1089,523500.0
2013-04-04 13:00:00,13.17,13.17,13.13,13.16,182700.0,11.1089,11.1089,11.0752,11.1005,182700.0
2013-04-04 13:30:00,13.16,13.24,13.15,13.2,437600.0,11.1005,11.168,11.0921,11.1343,437600.0
2013-04-04 14:00:00,13.21,13.22,13.19,13.22,381500.0,11.1427,11.1511,11.1258,11.1511,381500.0
2013-04-04 14:30:00,13.21,13.22,13.18,13.19,430700.0,11.1427,11.1511,11.1174,11.1258,430700.0
2013-04-04 15:00:00,13.18,13.21,13.16,13.16,432000.0,11.1174,11.1427,11.1005,11.1005,432000.0
2013-04-04 15:30:00,13.17,13.22,13.17,13.21,790100.0,11.1089,11.1511,11.1089,11.1427,790100.0
2013-04-05 09:30:00,13.01,13.06,12.91,12.98,844800.0,10.974,11.0162,10.8896,10.9487,844800.0
2013-04-05 10:00:00,12.99,13.0,12.93,12.99,554200.0,10.9571,10.9656,10.9065,10.9571,554200.0
2013-04-05 10:30:00,12.99,13.07,12.98,13.04,1119800.0,10.9571,11.0246,10.9487,10.9993,1119800.0
2013-04-05 11:00:00,13.04,13.08,13.02,13.03,823700.0,10.9993,11.033,10.9824,10.9909,823700.0
2013-04-05 11:30:00,13.03,13.04,13.0,13.03,542800.0,10.9909,10.9993,10.9656,10.9909,542800.0
2013-04-05 12:00:00,13.03,13.04,13.0,13.02,330700.0,10.9909,10.9993,10.9656,10.9824,330700.0
2013-04-05 12:30:00,13.02,13.04,12.98,13.01,965100.0,10.9824,10.9993,10.9487,10.974,965100.0
2013-04-05 13:00:00,13.01,13.09,13.0,13.09,612100.0,10.974,11.0415,10.9656,11.0415,612100.0
2013-04-05 13:30:00,13.09,13.13,13.08,13.08,701800.0,11.0415,11.0752,11.033,11.033,701800.0
2013-04-05 14:00:00,13.08,13.11,13.06,13.11,280100.0,11.033,11.0583,11.0162,11.0583,280100.0
2013-04-05 14:30:00,13.1,13.11,13.08,13.1,539600.0,11.0499,11.0583,11.033,11.0499,539600.0
2013-04-05 15:00:00,13.1,13.12,13.08,13.12,601600.0,11.0499,11.0668,11.033,11.0668,601600.0
2013-04-05 15:30:00,13.11,13.21,13.1,13.19,1785200.0,11.0583,11.1427,11.0499,11.1258,1785200.0
2013-04-08 09:30:00,13.17,13.2,12.97,12.98,1010000.0,11.1089,11.1343,10.9402,10.9487,1010000.0
2013-04-08 10:00:00,12.98,13.06,12.96,13.06,902800.0,10.9487,11.0162,10.9318,11.0162,902800.0
2013-04-08 10:30:00,13.07,13.22,13.07,13.2,1106100.0,11.0246,11.1511,11.0246,11.1343,1106100.0
2013-04-08 11:00:00,13.21,13.22,13.15,13.16,552700.0,11.1427,11.1511,11.0921,11.1005,552700.0
2013-04-08 11:30:00,13.17,13.2,13.15,13.19,293400.0,11.1089,11.1343,11.0921,11.1258,293400.0
2013-04-08 12:00:00,13.18,13.19,13.14,13.17,297800.0,11.1174,11.1258,11.0836,11.1089,297800.0
2013-04-08 12:30:00,13.16,13.18,13.13,13.14,331100.0,11.1005,11.1174,11.0752,11.0836,331100.0
2013-04-08 13:00:00,13.15,13.17,13.13,13.14,228100.0,11.0921,11.1089,11.0752,11.0836,228100.0
2013-04-08 13:30:00,13.13,13.17,13.11,13.17,297600.0,11.0752,11.1089,11.0583,11.1089,297600.0
2013-04-08 14:00:00,13.17,13.25,13.16,13.22,421200.0,11.1089,11.1764,11.1005,11.1511,421200.0
2013-04-08 14:30:00,13.22,13.4,13.22,13.36,2483300.0,11.1511,11.303,11.1511,11.2692,2483300.0
2013-04-08 15:00:00,13.36,13.42,13.35,13.38,2540100.0,11.2692,11.3198,11.2608,11.2861,2540100.0
2013-04-08 15:30:00,13.4,13.42,13.35,13.38,2336000.0,11.303,11.3198,11.2608,11.2861,2336000.0
2013-04-09 09:30:00,13.34,13.46,13.31,13.36,1114500.0,11.2523,11.3536,11.227,11.2692,1114500.0
2013-04-09 10:00:00,13.36,13.4,13.35,13.38,463800.0,11.2692,11.303,11.2608,11.2861,463800.0
2013-04-09 10:30:00,13.38,13.38,13.26,13.28,975800.0,11.2861,11.2861,11.1849,11.2017,975800.0
2013-04-09 11:00:00,13.28,13.29,13.2,13.23,647200.0,11.2017,11.2102,11.1343,11.1596,647200.0
2013-04-09 11:30:00,13.24,13.29,13.22,13.27,310300.0,11.168,11.2102,11.1511,11.1933,310300.0
2013-04-09 12:00:00,13.28,13.32,13.24,13.31,328400.0,11.2017,11.2355,11.168,11.227,328400.0
2013-04-09 12:30:00,13.31,13.35,13.3,13.32,492500.0,11.227,11.2608,11.2186,11.2355,492500.0
2013-04-09 13:00:00,13.32,13.38,13.31,13.37,1019000.0,11.2355,11.2861,11.227,11.2776,1019000.0
2013-04-09 13:30:00,13.37,13.45,13.35,13.44,1630200.0,11.2776,11.3451,11.2608,11.3367,1630200.0
2013-04-09 14:00:00,13.43,13.48,13.38,13.41,1498500.0,11.3283,11.3704,11.2861,11.3114,1498500.0
2013-04-09 14:30:00,13.42,13.46,13.4,13.41,554900.0,11.3198,11.3536,11.303,11.3114,554900.0
2013-04-09 15:00:00,13.42,13.44,13.35,13.37,1434700.0,11.3198,11.3367,11.2608,11.2776,1434700.0
2013-04-09 15:30:00,13.36,13.38,13.29,13.3,2138700.0,11.2692,11.2861,11.2102,11.2186,2138700.0
2013-04-10 09:30:00,13.3,13.48,13.27,13.48,881100.0,11.2186,11.3704,11.1933,11.3704,881100.0
2013-04-10 10:00:00,13.47,13.54,13.46,13.49,1309600.0,11.362,11.421,11.3536,11.3789,1309600.0
2013-04-10 10:30:00,13.5,13.55,13.46,13.55,1151500.0,11.3873,11.4295,11.3536,11.4295,1151500.0
2013-04-10 11:00:00,13.55,13.59,13.53,13.58,892300.0,11.4295,11.4632,11.4126,11.4548,892300.0
2013-04-10 11:30:00,13.58,13.68,13.57,13.68,907300.0,11.4548,11.5391,11.4464,11.5391,907300.0
2013-04-10 12:00:00,13.68,13.68,13.62,13.62,772700.0,11.5391,11.5391,11.4885,11.4885,772700.0
2013-04-10 12:30:00,13.62,13.67,13.62,13.67,434700.0,11.4885,11.5307,11.4885,11.5307,434700.0
2013-04-10 13:00:00,13.66,13.74,13.66,13.74,613200.0,11.5223,11.5897,11.5223,11.5897,613200.0
2013-04-10 13:30:00,13.74,13.75,13.69,13.72,642900.0,11.5897,11.5982,11.5476,11.5729,642900.0
2013-04-10 14:00:00,13.72,13.75,13.71,13.71,744000.0,11.5729,11.5982,11.5644,11.5644,744000.0
2013-04-10 14:30:00,13.72,13.76,13.69,13.76,1106400.0,11.5729,11.6066,11.5476,11.6066,1106400.0
2013-04-10 15:00:00,13.76,13.8,13.71,13.8,1502100.0,11.6066,11.6404,11.5644,11.6404,1502100.0
2013-04-10 15:30:00,13.79,13.83,13.76,13.81,3106400.0,11.6319,11.6657,11.6066,11.6488,3106400.0
2013-04-11 09:30:00,13.73,13.88,13.7,13.85,1271200.0,11.5813,11.7078,11.556,11.6825,1271200.0
2013-04-11 10:00:00,13.84,13.92,13.84,13.9,1178400.0,11.6741,11.7416,11.6741,11.7247,1178400.0
2013-04-11 10:30:00,13.91,13.92,13.84,13.92,748300.0,11.7331,11.7416,11.6741,11.7416,748300.0
2013-04-11 11:00:00,13.92,13.97,13.9,13.97,620200.0,11.7416,11.7838,11.7247,11.7838,620200.0
2013-04-11 11:30:00,13.96,13.97,13.87,13.89,804300.0,11.7753,11.7838,11.6994,11.7163,804300.0
2013-04-11 12:00:00,13.89,13.9,13.78,13.79,709800.0,11.7163,11.7247,11.6235,11.6319,709800.0
2013-04-11 12:30:00,13.79,13.82,13.78,13.82,440900.0,11.6319,11.6572,11.6235,11.6572,440900.0
2013-04-11 13:00:00,13.82,13.84,13.78,13.79,523600.0,11.6572,11.6741,11.6235,11.6319,523600.0
2013-04-11 13:30:00,13.79,13.83,13.75,13.76,562300.0,11.6319,11.6657,11.5982,11.6066,562300.0
2013-04-11 14:00:00,13.77,13.81,13.75,13.8,517100.0,11.6151,11.6488,11.5982,11.6404,517100.0
2013-04-11 14:30:00,13.8,13.83,13.77,13.79,589500.0,11.6404,11.6657,11.6151,11.6319,589500.0
2013-04-11 15:00:00,13.79,13.83,13.78,13.82,422800.0,11.6319,11.6657,11.6235,11.6572,422800.0
2013-04-11 15:30:00,13.82,13.83,13.74,13.79,1884600.0,11.6572,11.6657,11.5897,11.6319,1884600.0
2013-04-12 09:30:00,13.77,13.79,13.66,13.71,651700.0,11.6151,11.6319,11.5223,11.5644,651700.0
2013-04-12 10:00:00,13.72,13.73,13.6,13.65,764100.0,11.5729,11.5813,11.4717,11.5138,764100.0
2013-04-12 10:30:00,13.65,13.65,13.51,13.58,691300.0,11.5138,11.5138,11.3957,11.4548,691300.0
2013-04-12 11:00:00,13.58,13.59,13.56,13.59,425700.0,11.4548,11.4632,11.4379,11.4632,425700.0
2013-04-12 11:30:00,13.59,13.65,13.55,13.62,336700.0,11.4632,11.5138,11.4295,11.4885,336700.0
2013-04-12 12:00:00,13.63,13.63,13.54,13.58,424700.0,11.497,11.497,11.421,11.4548,424700.0
2013-04-12 12:30:00,13.58,13.63,13.57,13.62,373100.0,11.4548,11.497,11.4464,11.4885,373100.0
2013-04-12 13:00:00,13.62,13.66,13.61,13.62,239200.0,11.4885,11.5223,11.4801,11.4885,239200.0
2013-04-12 13:30:00,13.62,13.65,13.6,13.63,273000.0,11.4885,11.5138,11.4717,11.497,273000.0
2013-04-12 14:00:00,13.63,13.64,13.59,13.59,342200.0,11.497,11.5054,11.4632,11.4632,342200.0
2013-04-12 14:30:00,13.59,13.61,13.57,13.61,335800.0,11.4632,11.4801,11.4464,11.4801,335800.0
2013-04-12 15:00:00,13.61,13.68,13.59,13.66,541800.0,11.4801,11.5391,11.4632,11.5223,541800.0
2013-04-12 15:30:00,13.65,13.66,13.63,13.63,860700.0,11.5138,11.5223,11.497,11.497,860700.0
2013-04-15 09:30:00,13.49,13.65,13.46,13.54,1035600.0,11.3789,11.5138,11.3536,11.421,1035600.0
2013-04-15 10:00:00,13.54,13.56,13.48,13.54,1249400.0,11.421,11.4379,11.3704,11.421,1249400.0
2013-04-15 10:30:00,13.54,13.61,13.53,13.58,1235700.0,11.421,11.4801,11.4126,11.4548,1235700.0
2013-04-15 11:00:00,13.59,13.59,13.51,13.53,599700.0,11.4632,11.4632,11.3957,11.4126,599700.0
2013-04-15 11:30:00,13.53,13.55,13.38,13.41,936800.0,11.4126,11.4295,11.2861,11.3114,936800.0
2013-04-15 12:00:00,13.41,13.43,13.34,13.37,755000.0,11.3114,11.3283,11.2523,11.2776,755000.0
2013-04-15 12:30:00,13.37,13.38,13.3,13.33,652000.0,11.2776,11.2861,11.2186,11.2439,652000.0
2013-04-15 13:00:00,13.34,13.37,13.31,13.35,533500.0,11.2523,11.2776,11.227,11.2608,533500.0
2013-04-15 13:30:00,13.36,13.37,13.29,13.3,580300.0,11.2692,11.2776,11.2102,11.2186,580300.0
2013-04-15 14:00:00,13.31,13.31,13.23,13.25,937600.0,11.227,11.227,11.1596,11.1764,937600.0
2013-04-15 14:30:00,13.25,13.38,13.24,13.29,1969700.0,11.1764,11.2861,11.168,11.2102,1969700.0
2013-04-15 15:00:00,13.29,13.38,13.24,13.36,1928500.0,11.2102,11.2861,11.168,11.2692,1928500.0
2013-04-15 15:30:00,13.36,13.4,13.3,13.31,2613300.0,11.2692,11.303,11.2186,11.227,2613300.0
2013-04-16 09:30:00,13.37,13.47,13.36,13.37,954900.0,11.2776,11.362,11.2692,11.2776,954900.0
2013-04-16 10:00:00,13.38,13.42,13.34,13.38,757800.0,11.2861,11.3198,11.2523,11.2861,757800.0
2013-04-16 10:30:00,13.38,13.42,13.37,13.41,636300.0,11.2861,11.3198,11.2776,11.3114,636300.0
2013-04-16 11:00:00,13.42,13.46,13.4,13.4,687300.0,11.3198,11.3536,11.303,11.303,687300.0
2013-04-16 11:30:00,13.4,13.49,13.38,13.45,550500.0,11.303,11.3789,11.2861,11.3451,550500.0
2013-04-16 12:00:00,13.45,13.47,13.4,13.42,354600.0,11.3451,11.362,11.303,11.3198,354600.0
2013-04-16 12:30:00,13.42,13.5,13.42,13.49,703400.0,11.3198,11.3873,11.3198,11.3789,703400.0
2013-04-16 13:00:00,13.48,13.49,13.45,13.46,407300.0,11.3704,11.3789,11.3451,11.3536,407300.0
2013-04-16 13:30:00,13.46,13.48,13.44,13.45,666200.0,11.3536,11.3704,11.3367,11.3451,666200.0
2013-04-16 14:00:00,13.45,13.5,13.44,13.46,666000.0,11.3451,11.3873,11.3367,11.3536,666000.0
2013-04-16 14:30:00,13.46,13.47,13.41,13.41,469100.0,11.3536,11.362,11.3114,11.3114,469100.0
2013-04-16 15:00:00,13.42,13.45,13.39,13.41,883000.0,11.3198,11.3451,11.2945,11.3114,883000.0
2013-04-16 15:30:00,13.42,13.48,13.41,13.46,2063900.0,11.3198,11.3704,11.3114,11.3536,2063900.0
2013-04-17 09:30:00,13.26,13.43,13.24,13.37,1841300.0,11.1849,11.3283,11.168,11.2776,1841300.0
2013-04-17 10:00:00,13.37,13.41,13.25,13.27,1446200.0,11.2776,11.3114,11.1764,11.1933,1446200.0
2013-04-17 10:30:00,13.28,13.29,13.12,13.14,1279800.0,11.2017,11.2102,11.0668,11.0836,1279800.0
2013-04-17 11:00:00,13.15,13.24,13.11,13.19,1247100.0,11.0921,11.168,11.0583,11.1258,1247100.0
2013-04-17 11:30:00,13.2,13.24,13.18,13.19,759600.0,11.1343,11.168,11.1174,11.1258,759600.0
2013-04-17 12:00:00,13.19,13.21,13.1,13.12,1454700.0,11.1258,11.1427,11.0499,11.0668,1454700.0
2013-04-17 12:30:00,13.13,13.17,13.05,13.11,886600.0,11.0752,11.1089,11.0077,11.0583,886600.0
2013-04-17 13:00:00,13.12,13.18,13.08,13.09,806500.0,11.0668,11.1174,11.033,11.0415,806500.0
2013-04-17 13:30:00,13.09,13.17,13.07,13.12,764600.0,11.0415,11.1089,11.0246,11.0668,764600.0
2013-04-17 14:00:00,13.12,13.15,13.08,13.1,946200.0,11.0668,11.0921,11.033,11.0499,946200.0
2013-04-17 14:30:00,13.11,13.11,13.04,13.1,841100.0,11.0583,11.0583,10.9993,11.0499,841100.0
2013-04-17 15:00:00,13.09,13.11,13.05,13.06,1023000.0,11.0415,11.0583,11.0077,11.0162,1023000.0
2013-04-17 15:30:00,13.06,13.06,13.0,13.04,1987900.0,11.0162,11.0162,10.9656,10.9993,1987900.0
2013-04-18 09:30:00,13.18,13.23,13.03,13.04,1868400.0,11.1174,11.1596,10.9909,10.9993,1868400.0
2013-04-18 10:00:00,13.04,13.05,12.92,12.99,1505000.0,10.9993,11.0077,10.8981,10.9571,1505000.0
2013-04-18 10:30:00,12.99,13.07,12.98,13.03,1135800.0,10.9571,11.0246,10.9487,10.9909,1135800.0
2013-04-18 11:00:00,13.04,13.04,12.97,12.98,639600.0,10.9993,10.9993,10.9402,10.9487,639600.0
2013-04-18 11:30:00,12.97,13.07,12.97,13.07,1532800.0,10.9402,11.0246,10.9402,11.0246,1532800.0
2013-04-18 12:00:00,13.07,13.07,13.02,13.05,570900.0,11.0246,11.0246,10.9824,11.0077,570900.0
2013-04-18 12:30:00,13.06,13.06,13.02,13.05,332500.0,11.0162,11.0162,10.9824,11.0077,332500.0
2013-04-18 13:00:00,13.06,13.07,13.03,13.06,352100.0,11.0162,11.0246,10.9909,11.0162,352100.0
2013-04-18 13:30:00,13.05,13.06,13.01,13.02,530600.0,11.0077,11.0162,10.974,10.9824,530600.0
2013-04-18 14:00:00,13.02,13.03,12.96,13.0,954700.0,10.9824,10.9909,10.9318,10.9656,954700.0
2013-04-18 14:30:00,13.0,13.0,12.93,12.95,875000.0,10.9656,10.9656,10.9065,10.9234,875000.0
2013-04-18 15:00:00,12.95,12.96,12.89,12.89,1328600.0,10.9234,10.9318,10.8728,10.8728,1328600.0
2013-04-18 15:30:00,12.9,12.94,12.89,12.92,1557800.0,10.8812,10.9149,10.8728,10.8981,1557800.0
2013-04-19 09:30:00,12.83,12.91,12.65,12.76,2388900.0,10.8222,10.8896,10.6703,10.7631,2388900.0
2013-04-19 10:00:00,12.77,12.91,12.77,12.81,1187400.0,10.7715,10.8896,10.7715,10.8053,1187400.0
2013-04-19 10:30:00,12.81,12.94,12.81,12.92,1287800.0,10.8053,10.9149,10.8053,10.8981,1287800.0
2013-04-19 11:00:00,12.92,13.01,12.92,12.98,620800.0,10.8981,10.974,10.8981,10.9487,620800.0
2013-04-19 11:30:00,12.98,13.02,12.96,12.96,491800.0,10.9487,10.9824,10.9318,10.9318,491800.0
2013-04-19 12:00:00,12.96,12.98,12.92,12.94,340100.0,10.9318,10.9487,10.8981,10.9149,340100.0
2013-04-19 12:30:00,12.94,12.95,12.85,12.88,596200.0,10.9149,10.9234,10.839,10.8643,596200.0
2013-04-19 13:00:00,12.88,12.93,12.87,12.92,469600.0,10.8643,10.9065,10.8559,10.8981,469600.0
2013-04-19 13:30:00,12.92,12.94,12.9,12.93,235500.0,10.8981,10.9149,10.8812,10.9065,235500.0
2013-04-19 14:00:00,12.93,12.96,12.92,12.93,361900.0,10.9065,10.9318,10.8981,10.9065,361900.0
2013-04-19 14:30:00,12.94,12.94,12.87,12.88,349200.0,10.9149,10.9149,10.8559,10.8643,349200.0
2013-04-19 15:00:00,12.87,12.91,12.85,12.9,1068800.0,10.8559,10.8896,10.839,10.8812,1068800.0
2013-04-19 15:30:00,12.89,12.94,12.87,12.93,2543800.0,10.8728,10.9149,10.8559,10.9065,2543800.0
2013-04-22 09:30:00,12.94,13.04,12.87,12.93,875200.0,10.9149,10.9993,10.8559,10.9065,875200.0
2013-04-22 10:00:00,12.94,12.95,12.85,12.93,934500.0,10.9149,10.9234,10.839,10.9065,934500.0
2013-04-22 10:30:00,12.93,12.99,12.88,12.92,939400.0,10.9065,10.9571,10.8643,10.8981,939400.0
2013-04-22 11:00:00,12.92,12.96,12.88,12.95,573500.0,10.8981,10.9318,10.8643,10.9234,573500.0
2013-04-22 11:30:00,12.96,13.06,12.95,13.02,877200.0,10.9318,11.0162,10.9234,10.9824,877200.0
2013-04-22 12:00:00,13.02,13.1,13.01,13.04,622100.0,10.9824,11.0499,10.974,10.9993,622100.0
2013-04-22 12:30:00,13.04,13.08,13.03,13.05,646600.0,10.9993,11.033,10.9909,11.0077,646600.0
2013-04-22 13:00:00,13.05,13.07,13.04,13.06,213900.0,11.0077,11.0246,10.9993,11.0162,213900.0
2013-04-22 13:30:00,13.07,13.08,13.04,13.04,360300.0,11.0246,11.033,10.9993,10.9993,360300.0
2013-04-22 14:00:00,13.04,13.14,13.04,13.11,382400.0,10.9993,11.0836,10.9993,11.0583,382400.0
2013-04-22 14:30:00,13.12,13.13,13.08,13.08,1336300.0,11.0668,11.0752,11.033,11.033,1336300.0
2013-04-22 15:00:00,13.09,13.15,13.07,13.12,954500.0,11.0415,11.0921,11.0246,11.0668,954500.0
2013-04-22 15:30:00,13.13,13.15,13.07,13.09,1238100.0,11.0752,11.0921,11.0246,11.0415,1238100.0
2013-04-23 09:30:00,13.18,13.24,13.14,13.24,485500.0,11.1174,11.168,11.0836,11.168,485500.0
2013-04-23 10:00:00,13.24,13.31,13.17,13.29,607300.0,11.168,11.227,11.1089,11.2102,607300.0
2013-04-23 10:30:00,13.29,13.32,13.28,13.29,420800.0,11.2102,11.2355,11.2017,11.2102,420800.0
2013-04-23 11:00:00,13.29,13.37,13.29,13.36,383100.0,11.2102,11.2776,11.2102,11.2692,383100.0
2013-04-23 11:30:00,13.36,13.43,13.35,13.42,538300.0,11.2692,11.3283,11.2608,11.3198,538300.0
2013-04-23 12:00:00,13.41,13.49,13.39,13.49,1338300.0,11.3114,11.3789,11.2945,11.3789,1338300.0
2013-04-23 12:30:00,13.48,13.49,13.42,13.44,625300.0,11.3704,11.3789,11.3198,11.3367,625300.0
2013-04-23 13:00:00,13.44,13.46,13.26,13.4,1512800.0,11.3367,11.3536,11.1849,11.303,1512800.0
2013-04-23 13:30:00,13.4,13.42,13.38,13.41,426600.0,11.303,11.3198,11.2861,11.3114,426600.0
2013-04-23 14:00:00,13.41,13.45,13.38,13.38,829000.0,11.3114,11.3451,11.2861,11.2861,829000.0
2013-04-23 14:30:00,13.38,13.45,13.36,13.44,569100.0,11.2861,11.3451,11.2692,11.3367,569100.0
2013-04-23 15:00:00,13.44,13.45,13.39,13.42,688500.0,11.3367,11.3451,11.2945,11.3198,688500.0
2013-04-23 15:30:00,13.41,13.43,13.39,13.43,1162700.0,11.3114,11.3283,11.2945,11.3283,1162700.0
2013-04-24 09:30:00,13.41,13.56,13.39,13.54,943800.0,11.3114,11.4379,11.2945,11.421,943800.0
2013-04-24 10:00:00,13.54,13.57,13.48,13.5,876300.0,11.421,11.4464,11.3704,11.3873,876300.0
2013-04-24 10:30:00,13.5,13.56,13.49,13.54,674600.0,11.3873,11.4379,11.3789,11.421,674600.0
2013-04-24 11:00:00,13.55,13.56,13.49,13.55,605500.0,11.4295,11.4379,11.3789,11.4295,605500.0
2013-04-24 11:30:00,13.55,13.56,13.5,13.53,504700.0,11.4295,11.4379,11.3873,11.4126,504700.0
2013-04-24 12:00:00,13.53,13.54,13.5,13.51,317600.0,11.4126,11.421,11.3873,11.3957,317600.0
2013-04-24 12:30:00,13.51,13.55,13.49,13.53,387800.0,11.3957,11.4295,11.3789,11.4126,387800.0
2013-04-24 13:00:00,13.54,13.58,13.53,13.58,884600.0,11.421,11.4548,11.4126,11.4548,884600.0
2013-04-24 13:30:00,13.57,13.6,13.55,13.57,395700.0,11.4464,11.4717,11.4295,11.4464,395700.0
2013-04-24 14:00:00,13.57,13.66,13.57,13.65,576700.0,11.4464,11.5223,11.4464,11.5138,576700.0
2013-04-24 14:30:00,13.65,13.65,13.6,13.62,592700.0,11.5138,11.5138,11.4717,11.4885,592700.0
2013-04-24 15:00:00,13.62,13.63,13.59,13.63,772100.0,11.4885,11.497,11.4632,11.497,772100.0
2013-04-24 15:30:00,13.63,13.65,13.61,13.63,1704500.0,11.497,11.5138,11.4801,11.497,1704500.0
2013-04-25 09:30:00,13.74,14.01,13.67,13.99,2465100.0,11.5897,11.8175,11.5307,11.8006,2465100.0
2013-04-25 10:00:00,14.0,14.04,13.95,14.0,1604400.0,11.8091,11.8428,11.7669,11.8091,1604400.0
2013-04-25 10:30:00,14.0,14.04,13.99,14.04,851000.0,11.8091,11.8428,11.8006,11.8428,851000.0
2013-04-25 11:00:00,14.04,14.08,14.03,14.07,644500.0,11.8428,11.8765,11.8344,11.8681,644500.0
2013-04-25 11:30:00,14.08,14.15,14.02,14.05,1138400.0,11.8765,11.9356,11.8259,11.8512,1138400.0
2013-04-25 12:00:00,14.05,14.13,14.04,14.12,1265500.0,11.8512,11.9187,11.8428,11.9103,1265500.0
2013-04-25 12:30:00,14.12,14.14,14.09,14.11,1059800.0,11.9103,11.9271,11.885,11.9018,1059800.0
2013-04-25 13:00:00,14.12,14.13,14.09,14.11,2051800.0,11.9103,11.9187,11.885,11.9018,2051800.0
2013-04-25 13:30:00,14.12,14.15,14.1,14.14,1854500.0,11.9103,11.9356,11.8934,11.9271,1854500.0
2013-04-25 14:00:00,14.15,14.15,14.12,14.12,1090000.0,11.9356,11.9356,11.9103,11.9103,1090000.0
2013-04-25 14:30:00,14.13,14.16,14.11,14.16,1165800.0,11.9187,11.944,11.9018,11.944,1165800.0
2013-04-25 15:00:00,14.16,14.19,14.11,14.19,2171100.0,11.944,11.9693,11.9018,11.9693,2171100.0
2013-04-25 15:30:00,14.18,14.2,14.13,14.15,2362700.0,11.9609,11.9778,11.9187,11.9356,2362700.0
2013-04-26 09:30:00,13.9,14.21,13.8,14.21,2282900.0,11.7247,11.9862,11.6404,11.9862,2282900.0
2013-04-26 10:00:00,14.2,14.22,14.08,14.16,1873800.0,11.9778,11.9946,11.8765,11.944,1873800.0
2013-04-26 10:30:00,14.17,14.21,14.14,14.16,1188100.0,11.9525,11.9862,11.9271,11.944,1188100.0
2013-04-26 11:00:00,14.16,14.19,14.11,14.14,1294800.0,11.944,11.9693,11.9018,11.9271,1294800.0
2013-04-26 11:30:00,14.15,14.17,14.06,14.06,1817300.0,11.9356,11.9525,11.8597,11.8597,1817300.0
2013-04-26 12:00:00,14.06,14.1,14.03,14.04,1072800.0,11.8597,11.8934,11.8344,11.8428,1072800.0
2013-04-26 12:30:00,14.04,14.16,14.04,14.16,597500.0,11.8428,11.944,11.8428,11.944,597500.0
2013-04-26 13:00:00,14.16,14.19,14.12,14.18,694000.0,11.944,11.9693,11.9103,11.9609,694000.0
2013-04-26 13:30:00,14.17,14.19,14.16,14.18,581800.0,11.9525,11.9693,11.944,11.9609,581800.0
2013-04-26 14:00:00,14.18,14.18,14.1,14.11,815900.0,11.9609,11.9609,11.8934,11.9018,815900.0
2013-04-26 14:30:00,14.1,14.15,14.09,14.09,775900.0,11.8934,11.9356,11.885,11.885,775900.0
2013-04-26 15:00:00,14.09,14.14,14.09,14.13,631800.0,11.885,11.9271,11.885,11.9187,631800.0
2013-04-26 15:30:00,14.14,14.15,14.1,14.15,1894200.0,11.9271,11.9356,11.8934,11.9356,1894200.0
2013-04-29 09:30:00,14.15,14.2,14.07,14.12,1216800.0,11.9356,11.9778,11.8681,11.9103,1216800.0
2013-04-29 10:00:00,14.13,14.25,14.08,14.23,1373100.0,11.9187,12.0199,11.8765,12.0031,1373100.0
2013-04-29 10:30:00,14.24,14.25,14.22,14.22,346800.0,12.0115,12.0199,11.9946,11.9946,346800.0
2013-04-29 11:00:00,14.23,14.25,14.22,14.24,354900.0,12.0031,12.0199,11.9946,12.0115,354900.0
2013-04-29 11:30:00,14.24,14.25,14.23,14.25,285100.0,12.0115,12.0199,12.0031,12.0199,285100.0
2013-04-29 12:00:00,14.24,14.29,14.24,14.27,596700.0,12.0115,12.0537,12.0115,12.0368,596700.0
2013-04-29 12:30:00,14.26,14.28,14.23,14.23,285800.0,12.0284,12.0452,12.0031,12.0031,285800.0
2013-04-29 13:00:00,14.23,14.24,14.2,14.23,369300.0,12.0031,12.0115,11.9778,12.0031,369300.0
2013-04-29 13:30:00,14.22,14.26,14.21,14.25,768400.0,11.9946,12.0284,11.9862,12.0199,768400.0
2013-04-29 14:00:00,14.24,14.28,14.23,14.28,663100.0,12.0115,12.0452,12.0031,12.0452,663100.0
2013-04-29 14:30:00,14.28,14.33,14.27,14.32,1379400.0,12.0452,12.0874,12.0368,12.079,1379400.0
2013-04-29 15:00:00,14.31,14.37,14.29,14.36,2809700.0,12.0705,12.1212,12.0537,12.1127,2809700.0
2013-04-29 15:30:00,14.36,14.44,14.35,14.4,5240500.0,12.1127,12.1802,12.1043,12.1465,5240500.0
2013-04-30 09:30:00,14.37,14.4,14.29,14.35,1031000.0,12.1212,12.1465,12.0537,12.1043,1031000.0
2013-04-30 10:00:00,14.35,14.4,14.31,14.34,964500.0,12.1043,12.1465,12.0705,12.0958,964500.0
2013-04-30 10:30:00,14.34,14.41,14.32,14.39,705000.0,12.0958,12.1549,12.079,12.138,705000.0
2013-04-30 11:00:00,14.39,14.4,14.38,14.39,363800.0,12.138,12.1465,12.1296,12.138,363800.0
2013-04-30 11:30:00,14.39,14.44,14.38,14.43,472600.0,12.138,12.1802,12.1296,12.1718,472600.0
2013-04-30 12:00:00,14.44,14.46,14.43,14.44,409700.0,12.1802,12.1971,12.1718,12.1802,409700.0
2013-04-30 12:30:00,14.45,14.5,14.44,14.49,943500.0,12.1886,12.2308,12.1802,12.2224,943500.0
2013-04-30 13:00:00,14.49,14.5,14.43,14.46,371200.0,12.2224,12.2308,12.1718,12.1971,371200.0
2013-04-30 13:30:00,14.46,14.47,14.44,14.46,235000.0,12.1971,12.2055,12.1802,12.1971,235000.0
2013-04-30 14:00:00,14.46,14.47,14.4,14.44,513800.0,12.1971,12.2055,12.1465,12.1802,513800.0
2013-04-30 14:30:00,14.45,14.5,14.43,14.49,479600.0,12.1886,12.2308,12.1718,12.2224,479600.0
2013-04-30 15:00:00,14.49,14.49,14.43,14.46,434700.0,12.2224,12.2224,12.1718,12.1971,434700.0
2013-04-30 15:30:00,14.46,14.51,14.44,14.51,1835100.0,12.1971,12.2392,12.1802,12.2392,1835100.0
2013-05-01 09:30:00,14.5,14.59,14.44,14.57,1242800.0,12.2308,12.3067,12.1802,12.2899,1242800.0
2013-05-01 10:00:00,14.58,14.65,14.56,14.63,1494000.0,12.2983,12.3573,12.2814,12.3405,1494000.0
2013-05-01 10:30:00,14.64,14.75,14.61,14.74,1415300.0,12.3489,12.4417,12.3236,12.4332,1415300.0
2013-05-01 11:00:00,14.73,14.74,14.66,14.71,539200.0,12.4248,12.4332,12.3658,12.4079,539200.0
2013-05-01 11:30:00,14.71,14.73,14.65,14.71,1314500.0,12.4079,12.4248,12.3573,12.4079,1314500.0
2013-05-01 12:00:00,14.71,14.71,14.65,14.66,624200.0,12.4079,12.4079,12.3573,12.3658,624200.0
2013-05-01 12:30:00,14.66,14.67,14.57,14.57,563200.0,12.3658,12.3742,12.2899,12.2899,563200.0
2013-05-01 13:00:00,14.58,14.64,14.58,14.62,1009000.0,12.2983,12.3489,12.2983,12.332,1009000.0
2013-05-01 13:30:00,14.62,14.66,14.6,14.62,917000.0,12.332,12.3658,12.3152,12.332,917000.0
2013-05-01 14:00:00,14.62,14.65,14.6,14.64,520300.0,12.332,12.3573,12.3152,12.3489,520300.0
2013-05-01 14:30:00,14.64,14.64,14.54,14.57,880300.0,12.3489,12.3489,12.2645,12.2899,880300.0
2013-05-01 15:00:00,14.57,14.58,14.49,14.49,957900.0,12.2899,12.2983,12.2224,12.2224,957900.0
2013-05-01 15:30:00,14.5,14.52,14.46,14.48,1473500.0,12.2308,12.2477,12.1971,12.2139,1473500.0
2013-05-02 09:30:00,14.47,14.64,14.41,14.63,1428900.0,12.2055,12.3489,12.1549,12.3405,1428900.0
2013-05-02 10:00:00,14.63,14.65,14.54,14.62,1426900.0,12.3405,12.3573,12.2645,12.332,1426900.0
2013-05-02 10:30:00,14.62,14.71,14.61,14.71,898900.0,12.332,12.4079,12.3236,12.4079,898900.0
2013-05-02 11:00:00,14.71,14.75,14.7,14.75,616000.0,12.4079,12.4417,12.3995,12.4417,616000.0
2013-05-02 11:30:00,14.74,14.79,14.74,14.77,944000.0,12.4332,12.4754,12.4332,12.4586,944000.0
2013-05-02 12:00:00,14.77,14.77,14.66,14.67,1611100.0,12.4586,12.4586,12.3658,12.3742,1611100.0
2013-05-02 12:30:00,14.68,14.68,14.63,14.64,496500.0,12.3826,12.3826,12.3405,12.3489,496500.0
2013-05-02 13:00:00,14.63,14.68,14.63,14.66,766200.0,12.3405,12.3826,12.3405,12.3658,766200.0
2013-05-02 13:30:00,14.66,14.72,14.65,14.72,606500.0,12.3658,12.4164,12.3573,12.4164,606500.0
2013-05-02 14:00:00,14.71,14.72,14.65,14.68,741800.0,12.4079,12.4164,12.3573,12.3826,741800.0
2013-05-02 14:30:00,14.68,14.76,14.67,14.74,1571800.0,12.3826,12.4501,12.3742,12.4332,1571800.0
2013-05-02 15:00:00,14.74,14.78,14.71,14.76,798900.0,12.4332,12.467,12.4079,12.4501,798900.0
2013-05-02 15:30:00,14.77,14.8,14.75,14.78,1894200.0,12.4586,12.4839,12.4417,12.467,1894200.0
2013-05-03 09:30:00,14.89,15.18,14.86,15.07,2593300.0,12.5598,12.8044,12.5345,12.7116,2593300.0
2013-05-03 10:00:00,15.07,15.11,15.02,15.06,1332600.0,12.7116,12.7453,12.6694,12.7032,1332600.0
2013-05-03 10:30:00,15.07,15.09,14.98,15.0,1089000.0,12.7116,12.7285,12.6357,12.6526,1089000.0
2013-05-03 11:00:00,15.0,15.01,14.97,15.0,806100.0,12.6526,12.661,12.6273,12.6526,806100.0
2013-05-03 11:30:00,14.99,15.05,14.99,15.0,868100.0,12.6441,12.6947,12.6441,12.6526,868100.0
2013-05-03 12:00:00,15.0,15.01,14.9,14.92,888500.0,12.6526,12.661,12.5682,12.5851,888500.0
2013-05-03 12:30:00,14.92,14.93,14.9,14.93,587500.0,12.5851,12.5935,12.5682,12.5935,587500.0
2013-05-03 13:00:00,14.92,14.98,14.92,14.92,767300.0,12.5851,12.6357,12.5851,12.5851,767300.0
2013-05-03 13:30:00,14.92,14.93,14.86,14.88,1393300.0,12.5851,12.5935,12.5345,12.5513,1393300.0
2013-05-03 14:00:00,14.88,14.89,14.84,14.85,488300.0,12.5513,12.5598,12.5176,12.526,488300.0
2013-05-03 14:30:00,14.86,14.86,14.79,14.82,673800.0,12.5345,12.5345,12.4754,12.5007,673800.0
2013-05-03 15:00:00,14.83,14.84,14.81,14.83,995600.0,12.5092,12.5176,12.4923,12.5092,995600.0
2013-05-03 15:30:00,14.83,14.85,14.8,14.83,2043800.0,12.5092,12.526,12.4839,12.5092,2043800.0
2013-05-06 09:30:00,14.88,14.88,14.71,14.82,969000.0,12.5513,12.5513,12.4079,12.5007,969000.0
2013-05-06 10:00:00,14.82,14.92,14.79,14.91,617200.0,12.5007,12.5851,12.4754,12.5766,617200.0
2013-05-06 10:30:00,14.9,14.91,14.82,14.83,628400.0,12.5682,12.5766,12.5007,12.5092,628400.0
2013-05-06 11:00:00,14.83,14.85,14.79,14.8,691500.0,12.5092,12.526,12.4754,12.4839,691500.0
2013-05-06 11:30:00,14.8,14.83,14.77,14.83,465800.0,12.4839,12.5092,12.4586,12.5092,465800.0
2013-05-06 12:00:00,14.83,14.83,14.79,14.8,519000.0,12.5092,12.5092,12.4754,12.4839,519000.0
2013-05-06 12:30:00,14.79,14.8,14.77,14.77,126900.0,12.4754,12.4839,12.4586,12.4586,126900.0
2013-05-06 13:00:00,14.78,14.79,14.75,14.78,572600.0,12.467,12.4754,12.4417,12.467,572600.0
2013-05-06 13:30:00,14.78,14.8,14.77,14.78,342800.0,12.467,12.4839,12.4586,12.467,342800.0
2013-05-06 14:00:00,14.78,14.81,14.78,14.81,184300.0,12.467,12.4923,12.467,12.4923,184300.0
2013-05-06 14:30:00,14.8,14.81,14.77,14.77,260300.0,12.4839,12.4923,12.4586,12.4586,260300.0
2013-05-06 15:00:00,14.77,14.78,14.72,14.76,579000.0,12.4586,12.467,12.4164,12.4501,579000.0
2013-05-06 15:30:00,14.76,14.84,14.76,14.8,1477000.0,12.4501,12.5176,12.4501,12.4839,1477000.0
2013-05-07 09:30:00,14.84,14.84,14.74,14.82,754500.0,12.5176,12.5176,12.4332,12.5007,754500.0
2013-05-07 10:00:00,14.82,14.82,14.7,14.76,756500.0,12.5007,12.5007,12.3995,12.4501,756500.0
2013-05-07 10:30:00,14.76,14.83,14.74,14.81,1019500.0,12.4501,12.5092,12.4332,12.4923,1019500.0
2013-05-07 11:00:00,14.81,14.83,14.79,14.81,375700.0,12.4923,12.5092,12.4754,12.4923,375700.0
2013-05-07 11:30:00,14.81,14.82,14.77,14.8,536000.0,12.4923,12.5007,12.4586,12.4839,536000.0
2013-05-07 12:00:00,14.79,14.82,14.78,14.81,270500.0,12.4754,12.5007,12.467,12.4923,270500.0
2013-05-07 12:30:00,14.81,14.85,14.79,14.83,289400.0,12.4923,12.526,12.4754,12.5092,289400.0
2013-05-07 13:00:00,14.84,14.84,14.77,14.79,446900.0,12.5176,12.5176,12.4586,12.4754,446900.0
2013-05-07 13:30:00,14.79,14.82,14.78,14.82,223400.0,12.4754,12.5007,12.467,12.5007,223400.0
2013-05-07 14:00:00,14.82,14.82,14.8,14.81,187800.0,12.5007,12.5007,12.4839,12.4923,187800.0
2013-05-07 14:30:00,14.81,14.82,14.77,14.8,327400.0,12.4923,12.5007,12.4586,12.4839,327400.0
2013-05-07 15:00:00,14.79,14.8,14.76,14.77,542500.0,12.4754,12.4839,12.4501,12.4586,542500.0
2013-05-07 15:30:00,14.78,14.78,14.71,14.73,1149500.0,12.467,12.467,12.4079,12.4248,1149500.0
2013-05-08 09:30:00,14.7,14.73,14.56,14.67,1381200.0,12.3995,12.4248,12.2814,12.3742,1381200.0
2013-05-08 10:00:00,14.67,14.8,14.64,14.78,2465700.0,12.3742,12.4839,12.3489,12.467,2465700.0
2013-05-08 10:30:00,14.77,14.83,14.76,14.79,1897100.0,12.4586,12.5092,12.4501,12.4754,1897100.0
2013-05-08 11:00:00,14.8,14.98,14.79,14.98,1561600.0,12.4839,12.6357,12.4754,12.6357,1561600.0
2013-05-08 11:30:00,14.98,14.98,14.91,14.94,1210300.0,12.6357,12.6357,12.5766,12.602,1210300.0
2013-05-08 12:00:00,14.94,14.96,14.91,14.93,434900.0,12.602,12.6188,12.5766,12.5935,434900.0
2013-05-08 12:30:00,14.92,14.93,14.86,14.88,632500.0,12.5851,12.5935,12.5345,12.5513,632500.0
2013-05-08 13:00:00,14.88,14.89,14.83,14.83,509400.0,12.5513,12.5598,12.5092,12.5092,509400.0
2013-05-08 13:30:00,14.84,14.86,14.82,14.84,533600.0,12.5176,12.5345,12.5007,12.5176,533600.0
2013-05-08 14:00:00,14.84,14.87,14.83,14.85,813100.0,12.5176,12.5429,12.5092,12.526,813100.0
2013-05-08 14:30:00,14.85,14.85,14.78,14.79,486900.0,12.526,12.526,12.467,12.4754,486900.0
2013-05-08 15:00:00,14.79,14.83,14.76,14.82,613500.0,12.4754,12.5092,12.4501,12.5007,613500.0
2013-05-08 15:30:00,14.82,14.87,14.81,14.86,870200.0,12.5007,12.5429,12.4923,12.5345,870200.0
2013-05-09 09:30:00,14.86,14.97,14.82,14.94,590800.0,12.5345,12.6273,12.5007,12.602,590800.0
2013-05-09 10:00:00,14.93,14.93,14.84,14.89,479600.0,12.5935,12.5935,12.5176,12.5598,479600.0
2013-05-09 10:30:00,14.89,14.94,14.89,14.94,389000.0,12.5598,12.602,12.5598,12.602,389000.0
2013-05-09 11:00:00,14.93,14.97,14.92,14.97,380200.0,12.5935,12.6273,12.5851,12.6273,380200.0
2013-05-09 11:30:00,14.96,14.97,14.92,14.94,409500.0,12.6188,12.6273,12.5851,12.602,409500.0
2013-05-09 12:00:00,14.94,14.95,14.91,14.92,252400.0,12.602,12.6104,12.5766,12.5851,252400.0
2013-05-09 12:30:00,14.93,14.96,14.91,14.96,904400.0,12.5935,12.6188,12.5766,12.6188,904400.0
2013-05-09 13:00:00,14.96,14.99,14.94,14.98,429800.0,12.6188,12.6441,12.602,12.6357,429800.0
2013-05-09 13:30:00,14.97,15.0,14.97,14.99,429000.0,12.6273,12.6526,12.6273,12.6441,429000.0
2013-05-09 14:00:00,14.98,15.0,14.96,14.99,510100.0,12.6357,12.6526,12.6188,12.6441,510100.0
2013-05-09 14:30:00,14.99,14.99,14.9,14.91,661100.0,12.6441,12.6441,12.5682,12.5766,661100.0
2013-05-09 15:00:00,14.9,14.94,14.86,14.91,694800.0,12.5682,12.602,12.5345,12.5766,694800.0
2013-05-09 15:30:00,14.91,14.94,14.89,14.92,1705700.0,12.5766,12.602,12.5598,12.5851,1705700.0
2013-05-10 09:30:00,14.85,14.98,14.85,14.92,888800.0,12.526,12.6357,12.526,12.5851,888800.0
2013-05-10 10:00:00,14.91,14.98,14.9,14.94,328400.0,12.5766,12.6357,12.5682,12.602,328400.0
2013-05-10 10:30:00,14.94,14.94,14.87,14.92,759000.0,12.602,12.602,12.5429,12.5851,759000.0
2013-05-10 11:00:00,14.92,14.95,14.89,14.93,454500.0,12.5851,12.6104,12.5598,12.5935,454500.0
2013-05-10 11:30:00,14.94,14.96,14.9,14.9,269300.0,12.602,12.6188,12.5682,12.5682,269300.0
2013-05-10 12:00:00,14.9,14.95,14.89,14.94,203900.0,12.5682,12.6104,12.5598,12.602,203900.0
2013-05-10 12:30:00,14.94,14.95,14.91,14.92,175300.0,12.602,12.6104,12.5766,12.5851,175300.0
2013-05-10 13:00:00,14.91,14.93,14.87,14.9,580100.0,12.5766,12.5935,12.5429,12.5682,580100.0
2013-05-10 13:30:00,14.9,14.94,14.88,14.94,261100.0,12.5682,12.602,12.5513,12.602,261100.0
2013-05-10 14:00:00,14.93,14.96,14.92,14.93,306900.0,12.5935,12.6188,12.5851,12.5935,306900.0
2013-05-10 14:30:00,14.93,14.94,14.92,14.93,107800.0,12.5935,12.602,12.5851,12.5935,107800.0
2013-05-10 15:00:00,14.92,14.94,14.91,14.91,255900.0,12.5851,12.602,12.5766,12.5766,255900.0
2013-05-10 15:30:00,14.91,14.97,14.91,14.96,862600.0,12.5766,12.6273,12.5766,12.6188,862600.0
2013-05-13 09:30:00,14.92,14.95,14.79,14.81,994600.0,12.5851,12.6104,12.4754,12.4923,994600.0
2013-05-13 10:00:00,14.81,14.85,14.78,14.83,851100.0,12.4923,12.526,12.467,12.5092,851100.0
2013-05-13 10:30:00,14.83,14.84,14.76,14.76,446800.0,12.5092,12.5176,12.4501,12.4501,446800.0
2013-05-13 11:00:00,14.77,14.78,14.7,14.71,668400.0,12.4586,12.467,12.3995,12.4079,668400.0
2013-05-13 11:30:00,14.71,14.74,14.69,14.72,663100.0,12.4079,12.4332,12.3911,12.4164,663100.0
2013-05-13 12:00:00,14.72,14.74,14.71,14.73,436300.0,12.4164,12.4332,12.4079,12.4248,436300.0
2013-05-13 12:30:00,14.73,14.75,14.72,14.73,414900.0,12.4248,12.4417,12.4164,12.4248,414900.0
2013-05-13 13:00:00,14.73,14.75,14.71,14.73,380800.0,12.4248,12.4417,12.4079,12.4248,380800.0
2013-05-13 13:30:00,14.73,14.75,14.7,14.71,407900.0,12.4248,12.4417,12.3995,12.4079,407900.0
2013-05-13 14:00:00,14.72,14.74,14.7,14.73,520100.0,12.4164,12.4332,12.3995,12.4248,520100.0
2013-05-13 14:30:00,14.73,14.75,14.72,14.74,278500.0,12.4248,12.4417,12.4164,12.4332,278500.0
2013-05-13 15:00:00,14.74,14.74,14.68,14.73,433700.0,12.4332,12.4332,12.3826,12.4248,433700.0
2013-05-13 15:30:00,14.73,14.73,14.68,14.7,1382400.0,12.4248,12.4248,12.3826,12.3995,1382400.0
2013-05-14 09:30:00,14.95,15.0,14.79,14.8,3081300.0,12.6104,12.6526,12.4754,12.4839,3081300.0
2013-05-14 10:00:00,14.8,14.86,14.76,14.83,1414500.0,12.4839,12.5345,12.4501,12.5092,1414500.0
2013-05-14 10:30:00,14.83,14.86,14.8,14.86,881200.0,12.5092,12.5345,12.4839,12.5345,881200.0
2013-05-14 11:00:00,14.85,14.89,14.85,14.87,607200.0,12.526,12.5598,12.526,12.5429,607200.0
2013-05-14 11:30:00,14.87,14.96,14.84,14.86,905800.0,12.5429,12.6188,12.5176,12.5345,905800.0
2013-05-14 12:00:00,14.86,14.94,14.84,14.89,1074700.0,12.5345,12.602,12.5176,12.5598,1074700.0
2013-05-14 12:30:00,14.89,14.91,14.86,14.86,393500.0,12.5598,12.5766,12.5345,12.5345,393500.0
2013-05-14 13:00:00,14.86,14.87,14.81,14.81,483500.0,12.5345,12.5429,12.4923,12.4923,483500.0
2013-05-14 13:30:00,14.82,14.83,14.76,14.78,1300700.0,12.5007,12.5092,12.4501,12.467,1300700.0
2013-05-14 14:00:00,14.77,14.84,14.73,14.82,1058000.0,12.4586,12.5176,12.4248,12.5007,1058000.0
2013-05-14 14:30:00,14.82,14.86,14.78,14.79,765900.0,12.5007,12.5345,12.467,12.4754,765900.0
2013-05-14 15:00:00,14.79,14.83,14.77,14.83,450300.0,12.4754,12.5092,12.4586,12.5092,450300.0
2013-05-14 15:30:00,14.83,14.86,14.79,14.79,2867900.0,12.5092,12.5345,12.4754,12.4754,2867900.0
2013-05-15 09:30:00,14.76,14.82,14.69,14.78,1679800.0,12.4501,12.5007,12.3911,12.467,1679800.0
2013-05-15 10:00:00,14.78,14.84,14.76,14.84,1113500.0,12.467,12.5176,12.4501,12.5176,1113500.0
2013-05-15 10:30:00,14.84,14.93,14.84,14.92,660100.0,12.5176,12.5935,12.5176,12.5851,660100.0
2013-05-15 11:00:00,14.92,14.97,14.92,14.96,566700.0,12.5851,12.6273,12.5851,12.6188,566700.0
2013-05-15 11:30:00,14.96,15.0,14.95,14.96,620200.0,12.6188,12.6526,12.6104,12.6188,620200.0
2013-05-15 12:00:00,14.97,15.0,14.96,14.96,511600.0,12.6273,12.6526,12.6188,12.6188,511600.0
2013-05-15 12:30:00,14.97,15.0,14.94,14.94,628200.0,12.6273,12.6526,12.602,12.602,628200.0
2013-05-15 13:00:00,14.94,14.97,14.86,14.89,698100.0,12.602,12.6273,12.5345,12.5598,698100.0
2013-05-15 13:30:00,14.89,14.93,14.84,14.84,719300.0,12.5598,12.5935,12.5176,12.5176,719300.0
2013-05-15 14:00:00,14.85,14.86,14.77,14.82,1309100.0,12.526,12.5345,12.4586,12.5007,1309100.0
2013-05-15 14:30:00,14.83,14.83,14.76,14.81,1104700.0,12.5092,12.5092,12.4501,12.4923,1104700.0
2013-05-15 15:00:00,14.8,14.82,14.77,14.78,1477800.0,12.4839,12.5007,12.4586,12.467,1477800.0
2013-05-15 15:30:00,14.79,14.83,14.78,14.81,3189200.0,12.4754,12.5092,12.467,12.4923,3189200.0
2013-05-16 09:30:00,14.86,14.88,14.76,14.77,1856200.0,12.5345,12.5513,12.4501,12.4586,1856200.0
2013-05-16 10:00:00,14.78,14.79,14.71,14.73,1624400.0,12.467,12.4754,12.4079,12.4248,1624400.0
2013-05-16 10:30:00,14.73,14.78,14.71,14.72,840500.0,12.4248,12.467,12.4079,12.4164,840500.0
2013-05-16 11:00:00,14.72,14.75,14.71,14.73,812900.0,12.4164,12.4417,12.4079,12.4248,812900.0
2013-05-16 11:30:00,14.74,14.74,14.69,14.7,978400.0,12.4332,12.4332,12.3911,12.3995,978400.0
2013-05-16 12:00:00,14.7,14.71,14.69,14.7,378800.0,12.3995,12.4079,12.3911,12.3995,378800.0
2013-05-16 12:30:00,14.7,14.7,14.69,14.69,545400.0,12.3995,12.3995,12.3911,12.3911,545400.0
2013-05-16 13:00:00,14.7,14.7,14.69,14.7,431400.0,12.3995,12.3995,12.3911,12.3995,431400.0
2013-05-16 13:30:00,14.7,14.73,14.69,14.72,800900.0,12.3995,12.4248,12.3911,12.4164,800900.0
2013-05-16 14:00:00,14.72,14.78,14.71,14.76,1271500.0,12.4164,12.467,12.4079,12.4501,1271500.0
2013-05-16 14:30:00,14.76,14.77,14.73,14.75,1008600.0,12.4501,12.4586,12.4248,12.4417,1008600.0
2013-05-16 15:00:00,14.75,14.75,14.63,14.64,3007600.0,12.4417,12.4417,12.3405,12.3489,3007600.0
2013-05-16 15:30:00,14.64,14.93,14.32,14.64,7012400.0,12.3489,12.5935,12.079,12.3489,7012400.0
2013-05-17 09:30:00,14.56,14.78,14.44,14.75,5466200.0,12.2814,12.467,12.1802,12.4417,5466200.0
2013-05-17 10:00:00,14.75,14.94,14.74,14.74,3179300.0,12.4417,12.602,12.4332,12.4332,3179300.0
2013-05-17 10:30:00,14.74,14.77,14.65,14.75,1945100.0,12.4332,12.4586,12.3573,12.4417,1945100.0
2013-05-17 11:00:00,14.74,14.85,14.72,14.83,1201400.0,12.4332,12.526,12.4164,12.5092,1201400.0
2013-05-17 11:30:00,14.82,14.83,14.64,14.71,1007100.0,12.5007,12.5092,12.3489,12.4079,1007100.0
2013-05-17 12:00:00,14.71,14.81,14.69,14.79,774900.0,12.4079,12.4923,12.3911,12.4754,774900.0
2013-05-17 12:30:00,14.79,14.83,14.73,14.82,699400.0,12.4754,12.5092,12.4248,12.5007,699400.0
2013-05-17 13:00:00,14.82,14.83,14.77,14.78,556900.0,12.5007,12.5092,12.4586,12.467,556900.0
2013-05-17 13:30:00,14.78,14.79,14.72,14.73,722800.0,12.467,12.4754,12.4164,12.4248,722800.0
2013-05-17 14:00:00,14.73,14.85,14.73,14.85,754100.0,12.4248,12.526,12.4248,12.526,754100.0
2013-05-17 14:30:00,14.85,14.9,14.8,14.9,1369800.0,12.526,12.5682,12.4839,12.5682,1369800.0
2013-05-17 15:00:00,14.9,14.95,14.87,14.93,1292700.0,12.5682,12.6104,12.5429,12.5935,1292700.0
2013-05-17 15:30:00,14.93,14.96,14.9,14.95,2566200.0,12.5935,12.6188,12.5682,12.6104,2566200.0
2013-05-20 09:30:00,14.9,15.0,14.84,14.96,1353900.0,12.5682,12.6526,12.5176,12.6188,1353900.0
2013-05-20 10:00:00,14.96,14.99,14.94,14.96,600300.0,12.6188,12.6441,12.602,12.6188,600300.0
2013-05-20 10:30:00,14.96,15.0,14.95,14.99,579200.0,12.6188,12.6526,12.6104,12.6441,579200.0
2013-05-20 11:00:00,14.99,14.99,14.96,14.98,394000.0,12.6441,12.6441,12.6188,12.6357,394000.0
2013-05-20 11:30:00,14.97,15.03,14.95,15.02,1000800.0,12.6273,12.6779,12.6104,12.6694,1000800.0
2013-05-20 12:00:00,15.02,15.02,14.93,14.94,559300.0,12.6694,12.6694,12.5935,12.602,559300.0
2013-05-20 12:30:00,14.93,14.96,14.92,14.92,403900.0,12.5935,12.6188,12.5851,12.5851,403900.0
2013-05-20 13:00:00,14.93,14.93,14.85,14.89,351400.0,12.5935,12.5935,12.526,12.5598,351400.0
2013-05-20 13:30:00,14.89,14.89,14.87,14.88,381500.0,12.5598,12.5598,12.5429,12.5513,381500.0
2013-05-20 14:00:00,14.88,14.89,14.86,14.89,285600.0,12.5513,12.5598,12.5345,12.5598,285600.0
2013-05-20 14:30:00,14.89,15.0,14.86,14.98,906200.0,12.5598,12.6526,12.5345,12.6357,906200.0
2013-05-20 15:00:00,14.98,14.98,14.92,14.93,700400.0,12.6357,12.6357,12.5851,12.5935,700400.0
2013-05-20 15:30:00,14.94,14.94,14.89,14.92,1475000.0,12.602,12.602,12.5598,12.5851,1475000.0
2013-05-21 09:30:00,14.84,14.91,14.8,14.87,1517400.0,12.6029,12.6624,12.569,12.6284,1517400.0
2013-05-21 10:00:00,14.87,14.87,14.74,14.76,1212500.0,12.6284,12.6284,12.518,12.535,1212500.0
2013-05-21 10:30:00,14.76,14.77,14.7,14.75,763000.0,12.535,12.5435,12.484,12.5265,763000.0
2013-05-21 11:00:00,14.74,14.76,14.66,14.7,1157800.0,12.518,12.535,12.4501,12.484,1157800.0
2013-05-21 11:30:00,14.7,14.8,14.7,14.76,749000.0,12.484,12.569,12.484,12.535,749000.0
2013-05-21 12:00:00,14.76,14.79,14.74,14.78,878800.0,12.535,12.5605,12.518,12.552,878800.0
2013-05-21 12:30:00,14.78,14.79,14.74,14.76,516800.0,12.552,12.5605,12.518,12.535,516800.0
2013-05-21 13:00:00,14.76,14.78,14.74,14.77,558900.0,12.535,12.552,12.518,12.5435,558900.0
2013-05-21 13:30:00,14.77,14.77,14.73,14.77,542200.0,12.5435,12.5435,12.5095,12.5435,542200.0
2013-05-21 14:00:00,14.76,14.79,14.74,14.74,687300.0,12.535,12.5605,12.518,12.518,687300.0
2013-05-21 14:30:00,14.74,14.76,14.72,14.75,525200.0,12.518,12.535,12.501,12.5265,525200.0
2013-05-21 15:00:00,14.75,14.76,14.73,14.73,599400.0,12.5265,12.535,12.5095,12.5095,599400.0
2013-05-21 15:30:00,14.73,14.75,14.67,14.68,1856800.0,12.5095,12.5265,12.4586,12.467,1856800.0
2013-05-22 09:30:00,14.67,14.71,14.64,14.68,749300.0,12.4586,12.4925,12.4331,12.467,749300.0
2013-05-22 10:00:00,14.69,14.9,14.69,14.88,1529300.0,12.4755,12.6539,12.4755,12.6369,1529300.0
2013-05-22 10:30:00,14.89,14.89,14.76,14.79,1215700.0,12.6454,12.6454,12.535,12.5605,1215700.0
2013-05-22 11:00:00,14.79,14.87,14.78,14.83,551700.0,12.5605,12.6284,12.552,12.5944,551700.0
2013-05-22 11:30:00,14.83,14.87,14.81,14.85,401800.0,12.5944,12.6284,12.5775,12.6114,401800.0
2013-05-22 12:00:00,14.85,14.86,14.8,14.81,278200.0,12.6114,12.6199,12.569,12.5775,278200.0
2013-05-22 12:30:00,14.81,14.84,14.78,14.84,225800.0,12.5775,12.6029,12.552,12.6029,225800.0
2013-05-22 13:00:00,14.84,14.84,14.76,14.77,361400.0,12.6029,12.6029,12.535,12.5435,361400.0
2013-05-22 13:30:00,14.77,14.79,14.68,14.73,888300.0,12.5435,12.5605,12.467,12.5095,888300.0
2013-05-22 14:00:00,14.72,14.75,14.53,14.56,1051200.0,12.501,12.5265,12.3397,12.3651,1051200.0
2013-05-22 14:30:00,14.56,14.59,14.53,14.57,581900.0,12.3651,12.3906,12.3397,12.3736,581900.0
2013-05-22 15:00:00,14.56,14.57,14.46,14.47,668300.0,12.3651,12.3736,12.2802,12.2887,668300.0
2013-05-22 15:30:00,14.47,14.55,14.45,14.55,1557000.0,12.2887,12.3566,12.2717,12.3566,1557000.0
2013-05-23 09:30:00,14.43,14.45,14.35,14.36,1806600.0,12.2547,12.2717,12.1868,12.1953,1806600.0
2013-05-23 10:00:00,14.36,14.48,14.34,14.46,2200000.0,12.1953,12.2972,12.1783,12.2802,2200000.0
2013-05-23 10:30:00,14.46,14.5,14.42,14.45,1406200.0,12.2802,12.3142,12.2462,12.2717,1406200.0
2013-05-23 11:00:00,14.46,14.54,14.46,14.47,1270100.0,12.2802,12.3482,12.2802,12.2887,1270100.0
2013-05-23 11:30:00,14.47,14.55,14.47,14.51,887300.0,12.2887,12.3566,12.2887,12.3227,887300.0
2013-05-23 12:00:00,14.52,14.56,14.5,14.53,595400.0,12.3312,12.3651,12.3142,12.3397,595400.0
2013-05-23 12:30:00,14.53,14.59,14.51,14.56,809700.0,12.3397,12.3906,12.3227,12.3651,809700.0
2013-05-23 13:00:00,14.56,14.59,14.54,14.57,650100.0,12.3651,12.3906,12.3482,12.3736,650100.0
2013-05-23 13:30:00,14.57,14.59,14.54,14.59,731400.0,12.3736,12.3906,12.3482,12.3906,731400.0
2013-05-23 14:00:00,14.59,14.63,14.58,14.6,803800.0,12.3906,12.4246,12.3821,12.3991,803800.0
2013-05-23 14:30:00,14.59,14.61,14.56,14.56,711800.0,12.3906,12.4076,12.3651,12.3651,711800.0
2013-05-23 15:00:00,14.57,14.61,14.54,14.59,1314000.0,12.3736,12.4076,12.3482,12.3906,1314000.0
2013-05-23 15:30:00,14.6,14.62,14.58,14.6,1685900.0,12.3991,12.4161,12.3821,12.3991,1685900.0
2013-05-24 09:30:00,14.5,14.6,14.47,14.49,1383600.0,12.3142,12.3991,12.2887,12.3057,1383600.0
2013-05-24 10:00:00,14.49,14.52,14.47,14.5,1125700.0,12.3057,12.3312,12.2887,12.3142,1125700.0
2013-05-24 10:30:00,14.5,14.52,14.47,14.49,899600.0,12.3142,12.3312,12.2887,12.3057,899600.0
2013-05-24 11:00:00,14.49,14.51,14.46,14.47,465000.0,12.3057,12.3227,12.2802,12.2887,465000.0
2013-05-24 11:30:00,14.47,14.51,14.46,14.5,383100.0,12.2887,12.3227,12.2802,12.3142,383100.0
2013-05-24 12:00:00,14.5,14.51,14.48,14.5,340600.0,12.3142,12.3227,12.2972,12.3142,340600.0
2013-05-24 12:30:00,14.51,14.51,14.48,14.49,247700.0,12.3227,12.3227,12.2972,12.3057,247700.0
2013-05-24 13:00:00,14.49,14.5,14.48,14.49,257100.0,12.3057,12.3142,12.2972,12.3057,257100.0
2013-05-24 13:30:00,14.49,14.51,14.48,14.49,623800.0,12.3057,12.3227,12.2972,12.3057,623800.0
2013-05-24 14:00:00,14.49,14.51,14.47,14.49,368800.0,12.3057,12.3227,12.2887,12.3057,368800.0
2013-05-24 14:30:00,14.49,14.51,14.47,14.51,422600.0,12.3057,12.3227,12.2887,12.3227,422600.0
2013-05-24 15:00:00,14.51,14.57,14.49,14.56,1149300.0,12.3227,12.3736,12.3057,12.3651,1149300.0
2013-05-24 15:30:00,14.56,14.57,14.48,14.51,1621000.0,12.3651,12.3736,12.2972,12.3227,1621000.0
2013-05-28 09:30:00,14.62,14.81,14.62,14.8,1302400.0,12.4161,12.5775,12.4161,12.569,1302400.0
2013-05-28 10:00:00,14.81,14.84,14.79,14.84,855500.0,12.5775,12.6029,12.5605,12.6029,855500.0
2013-05-28 10:30:00,14.84,14.86,14.79,14.83,705400.0,12.6029,12.6199,12.5605,12.5944,705400.0
2013-05-28 11:00:00,14.83,14.87,14.81,14.86,761300.0,12.5944,12.6284,12.5775,12.6199,761300.0
2013-05-28 11:30:00,14.86,14.87,14.82,14.82,568400.0,12.6199,12.6284,12.5859,12.5859,568400.0
2013-05-28 12:00:00,14.83,14.84,14.79,14.81,644200.0,12.5944,12.6029,12.5605,12.5775,644200.0
2013-05-28 12:30:00,14.81,14.82,14.78,14.79,403700.0,12.5775,12.5859,12.552,12.5605,403700.0
2013-05-28 13:00:00,14.8,14.84,14.78,14.79,680600.0,12.569,12.6029,12.552,12.5605,680600.0
2013-05-28 13:30:00,14.79,14.81,14.78,14.79,673300.0,12.5605,12.5775,12.552,12.5605,673300.0
2013-05-28 14:00:00,14.8,14.82,14.78,14.81,954500.0,12.569,12.5859,12.552,12.5775,954500.0
2013-05-28 14:30:00,14.81,14.82,14.79,14.8,771100.0,12.5775,12.5859,12.5605,12.569,771100.0
2013-05-28 15:00:00,14.81,14.84,14.79,14.84,798400.0,12.5775,12.6029,12.5605,12.6029,798400.0
2013-05-28 15:30:00,14.84,14.91,14.83,14.88,2715000.0,12.6029,12.6624,12.5944,12.6369,2715000.0
2013-05-29 09:30:00,14.78,14.89,14.72,14.87,1159400.0,12.552,12.6454,12.501,12.6284,1159400.0
2013-05-29 10:00:00,14.88,14.94,14.79,14.79,1017700.0,12.6369,12.6879,12.5605,12.5605,1017700.0
2013-05-29 10:30:00,14.79,14.82,14.73,14.75,1242800.0,12.5605,12.5859,12.5095,12.5265,1242800.0
2013-05-29 11:00:00,14.75,14.78,14.74,14.77,894900.0,12.5265,12.552,12.518,12.5435,894900.0
2013-05-29 11:30:00,14.78,14.81,14.77,14.78,424500.0,12.552,12.5775,12.5435,12.552,424500.0
2013-05-29 12:00:00,14.78,14.81,14.77,14.79,565700.0,12.552,12.5775,12.5435,12.5605,565700.0
2013-05-29 12:30:00,14.79,14.79,14.77,14.78,502700.0,12.5605,12.5605,12.5435,12.552,502700.0
2013-05-29 13:00:00,14.77,14.79,14.75,14.79,612400.0,12.5435,12.5605,12.5265,12.5605,612400.0
2013-05-29 13:30:00,14.79,14.87,14.77,14.85,632800.0,12.5605,12.6284,12.5435,12.6114,632800.0
2013-05-29 14:00:00,14.86,14.87,14.81,14.83,635500.0,12.6199,12.6284,12.5775,12.5944,635500.0
2013-05-29 14:30:00,14.82,14.85,14.81,14.82,559500.0,12.5859,12.6114,12.5775,12.5859,559500.0
2013-05-29 15:00:00,14.82,14.88,14.82,14.85,797400.0,12.5859,12.6369,12.5859,12.6114,797400.0
2013-05-29 15:30:00,14.86,14.86,14.8,14.8,2622300.0,12.6199,12.6199,12.569,12.569,2622300.0
2013-05-30 09:30:00,14.85,15.0,14.84,14.99,1431900.0,12.6114,12.7388,12.6029,12.7303,1431900.0
2013-05-30 10:00:00,14.99,15.15,14.98,15.14,3296500.0,12.7303,12.8662,12.7218,12.8577,3296500.0
2013-05-30 10:30:00,15.14,15.24,15.12,15.22,2227400.0,12.8577,12.9426,12.8407,12.9256,2227400.0
2013-05-30 11:00:00,15.22,15.23,15.18,15.22,2021100.0,12.9256,12.9341,12.8917,12.9256,2021100.0
2013-05-30 11:30:00,15.23,15.35,15.22,15.34,1626400.0,12.9341,13.036,12.9256,13.0276,1626400.0
2013-05-30 12:00:00,15.35,15.35,15.28,15.32,1256800.0,13.036,13.036,12.9766,13.0106,1256800.0
2013-05-30 12:30:00,15.32,15.33,15.25,15.29,867000.0,13.0106,13.0191,12.9511,12.9851,867000.0
2013-05-30 13:00:00,15.3,15.31,15.23,15.29,906900.0,12.9936,13.0021,12.9341,12.9851,906900.0
2013-05-30 13:30:00,15.3,15.43,15.29,15.34,1624700.0,12.9936,13.104,12.9851,13.0276,1624700.0
2013-05-30 14:00:00,15.34,15.37,15.33,15.34,441600.0,13.0276,13.053,13.0191,13.0276,441600.0
2013-05-30 14:30:00,15.35,15.35,15.28,15.32,682100.0,13.036,13.036,12.9766,13.0106,682100.0
2013-05-30 15:00:00,15.32,15.32,15.28,15.29,652200.0,13.0106,13.0106,12.9766,12.9851,652200.0
2013-05-30 15:30:00,15.28,15.32,15.25,15.26,1670400.0,12.9766,13.0106,12.9511,12.9596,1670400.0
2013-05-31 09:30:00,15.17,15.31,15.17,15.26,1429500.0,12.8832,13.0021,12.8832,12.9596,1429500.0
2013-05-31 10:00:00,15.26,15.31,15.17,15.21,1135400.0,12.9596,13.0021,12.8832,12.9172,1135400.0
2013-05-31 10:30:00,15.21,15.38,15.2,15.32,3660400.0,12.9172,13.0615,12.9087,13.0106,3660400.0
2013-05-31 11:00:00,15.32,15.39,15.29,15.33,1327400.0,13.0106,13.07,12.9851,13.0191,1327400.0
2013-05-31 11:30:00,15.32,15.33,15.25,15.28,743000.0,13.0106,13.0191,12.9511,12.9766,743000.0
2013-05-31 12:00:00,15.28,15.29,15.24,15.25,770000.0,12.9766,12.9851,12.9426,12.9511,770000.0
2013-05-31 12:30:00,15.25,15.27,15.24,15.25,297000.0,12.9511,12.9681,12.9426,12.9511,297000.0
2013-05-31 13:00:00,15.25,15.26,15.22,15.24,234200.0,12.9511,12.9596,12.9256,12.9426,234200.0
2013-05-31 13:30:00,15.24,15.25,15.2,15.2,508900.0,12.9426,12.9511,12.9087,12.9087,508900.0
2013-05-31 14:00:00,15.2,15.21,15.16,15.2,371700.0,12.9087,12.9172,12.8747,12.9087,371700.0
2013-05-31 14:30:00,15.2,15.21,15.16,15.2,703200.0,12.9087,12.9172,12.8747,12.9087,703200.0
2013-05-31 15:00:00,15.2,15.24,15.19,15.24,1120600.0,12.9087,12.9426,12.9002,12.9426,1120600.0
2013-05-31 15:30:00,15.23,15.29,15.19,15.2,6560400.0,12.9341,12.9851,12.9002,12.9087,6560400.0
2013-06-03 09:30:00,15.19,15.48,15.19,15.38,2092300.0,12.9002,13.1465,12.9002,13.0615,2092300.0
2013-06-03 10:00:00,15.36,15.5,15.32,15.33,3893200.0,13.0445,13.1634,13.0106,13.0191,3893200.0
2013-06-03 10:30:00,15.34,15.41,15.3,15.38,2436200.0,13.0276,13.087,12.9936,13.0615,2436200.0
2013-06-03 11:00:00,15.39,15.41,15.33,15.33,1999400.0,13.07,13.087,13.0191,13.0191,1999400.0
2013-06-03 11:30:00,15.33,15.34,15.24,15.29,1587200.0,13.0191,13.0276,12.9426,12.9851,1587200.0
2013-06-03 12:00:00,15.29,15.31,15.23,15.28,901500.0,12.9851,13.0021,12.9341,12.9766,901500.0
2013-06-03 12:30:00,15.27,15.35,15.26,15.3,725200.0,12.9681,13.036,12.9596,12.9936,725200.0
2013-06-03 13:00:00,15.3,15.35,15.27,15.33,579800.0,12.9936,13.036,12.9681,13.0191,579800.0
2013-06-03 13:30:00,15.33,15.37,15.3,15.33,590900.0,13.0191,13.053,12.9936,13.0191,590900.0
2013-06-03 14:00:00,15.33,15.42,15.31,15.33,1092500.0,13.0191,13.0955,13.0021,13.0191,1092500.0
2013-06-03 14:30:00,15.32,15.4,15.3,15.38,894100.0,13.0106,13.0785,12.9936,13.0615,894100.0
2013-06-03 15:00:00,15.38,15.4,15.36,15.39,1276400.0,13.0615,13.0785,13.0445,13.07,1276400.0
2013-06-03 15:30:00,15.39,15.45,15.38,15.44,1998000.0,13.07,13.121,13.0615,13.1125,1998000.0
2013-06-04 09:30:00,15.45,15.5,15.4,15.44,1454200.0,13.121,13.1634,13.0785,13.1125,1454200.0
2013-06-04 10:00:00,15.44,15.48,15.42,15.48,1311300.0,13.1125,13.1465,13.0955,13.1465,1311300.0
2013-06-04 10:30:00,15.48,15.62,15.46,15.56,2582700.0,13.1465,13.2653,13.1295,13.2144,2582700.0
2013-06-04 11:00:00,15.56,15.58,15.51,15.57,1070400.0,13.2144,13.2314,13.1719,13.2229,1070400.0
2013-06-04 11:30:00,15.57,15.63,15.57,15.59,947700.0,13.2229,13.2738,13.2229,13.2399,947700.0
2013-06-04 12:00:00,15.58,15.59,15.52,15.54,1309300.0,13.2314,13.2399,13.1804,13.1974,1309300.0
2013-06-04 12:30:00,15.54,15.58,15.53,15.58,1019800.0,13.1974,13.2314,13.1889,13.2314,1019800.0
2013-06-04 13:00:00,15.57,15.64,15.51,15.52,710000.0,13.2229,13.2823,13.1719,13.1804,710000.0
2013-06-04 13:30:00,15.53,15.53,15.45,15.49,898400.0,13.1889,13.1889,13.121,13.1549,898400.0
2013-06-04 14:00:00,15.5,15.51,15.42,15.45,1088600.0,13.1634,13.1719,13.0955,13.121,1088600.0
2013-06-04 14:30:00,15.46,15.55,15.46,15.51,1910100.0,13.1295,13.2059,13.1295,13.1719,1910100.0
2013-06-04 15:00:00,15.52,15.53,15.46,15.51,1179700.0,13.1804,13.1889,13.1295,13.1719,1179700.0
2013-06-04 15:30:00,15.5,15.56,15.48,15.55,2491500.0,13.1634,13.2144,13.1465,13.2059,2491500.0
2013-06-05 09:30:00,15.51,15.54,15.29,15.29,1817900.0,13.1719,13.1974,12.9851,12.9851,1817900.0
2013-06-05 10:00:00,15.29,15.34,15.24,15.33,1928300.0,12.9851,13.0276,12.9426,13.0191,1928300.0
2013-06-05 10:30:00,15.32,15.34,15.18,15.2,1292200.0,13.0106,13.0276,12.8917,12.9087,1292200.0
2013-06-05 11:00:00,15.21,15.22,15.15,15.21,1155000.0,12.9172,12.9256,12.8662,12.9172,1155000.0
2013-06-05 11:30:00,15.21,15.25,15.18,15.19,691800.0,12.9172,12.9511,12.8917,12.9002,691800.0
2013-06-05 12:00:00,15.2,15.26,15.17,15.26,981800.0,12.9087,12.9596,12.8832,12.9596,981800.0
2013-06-05 12:30:00,15.25,15.26,15.18,15.19,676700.0,12.9511,12.9596,12.8917,12.9002,676700.0
2013-06-05 13:00:00,15.19,15.26,15.16,15.21,512400.0,12.9002,12.9596,12.8747,12.9172,512400.0
2013-06-05 13:30:00,15.21,15.26,15.2,15.23,764000.0,12.9172,12.9596,12.9087,12.9341,764000.0
2013-06-05 14:00:00,15.24,15.24,15.16,15.16,586400.0,12.9426,12.9426,12.8747,12.8747,586400.0
2013-06-05 14:30:00,15.16,15.24,15.15,15.19,1274300.0,12.8747,12.9426,12.8662,12.9002,1274300.0
2013-06-05 15:00:00,15.18,15.19,15.12,15.18,1534300.0,12.8917,12.9002,12.8407,12.8917,1534300.0
2013-06-05 15:30:00,15.18,15.23,15.14,15.15,1806200.0,12.8917,12.9341,12.8577,12.8662,1806200.0
2013-06-06 09:30:00,15.2,15.24,15.04,15.16,1174100.0,12.9087,12.9426,12.7728,12.8747,1174100.0
2013-06-06 10:00:00,15.16,15.2,15.08,15.12,845100.0,12.8747,12.9087,12.8067,12.8407,845100.0
2013-06-06 10:30:00,15.13,15.17,15.09,15.16,929600.0,12.8492,12.8832,12.8152,12.8747,929600.0
2013-06-06 11:00:00,15.16,15.18,15.13,15.15,815100.0,12.8747,12.8917,12.8492,12.8662,815100.0
2013-06-06 11:30:00,15.15,15.18,15.03,15.06,1180700.0,12.8662,12.8917,12.7643,12.7898,1180700.0
2013-06-06 12:00:00,15.07,15.08,14.93,14.95,728500.0,12.7983,12.8067,12.6794,12.6963,728500.0
2013-06-06 12:30:00,14.95,15.01,14.9,14.92,1583100.0,12.6963,12.7473,12.6539,12.6709,1583100.0
2013-06-06 13:00:00,14.92,14.97,14.88,14.89,1312500.0,12.6709,12.7133,12.6369,12.6454,1312500.0
2013-06-06 13:30:00,14.9,14.95,14.88,14.93,584400.0,12.6539,12.6963,12.6369,12.6794,584400.0
2013-06-06 14:00:00,14.93,14.98,14.9,14.94,1577000.0,12.6794,12.7218,12.6539,12.6879,1577000.0
2013-06-06 14:30:00,14.95,14.99,14.92,14.95,1181600.0,12.6963,12.7303,12.6709,12.6963,1181600.0
2013-06-06 15:00:00,14.95,14.97,14.92,14.96,1627700.0,12.6963,12.7133,12.6709,12.7048,1627700.0
2013-06-06 15:30:00,14.96,15.0,14.91,14.95,2427800.0,12.7048,12.7388,12.6624,12.6963,2427800.0
2013-06-07 09:30:00,15.03,15.24,15.01,15.24,1082100.0,12.7643,12.9426,12.7473,12.9426,1082100.0
2013-06-07 10:00:00,15.24,15.24,15.18,15.18,885900.0,12.9426,12.9426,12.8917,12.8917,885900.0
2013-06-07 10:30:00,15.18,15.22,15.16,15.21,387800.0,12.8917,12.9256,12.8747,12.9172,387800.0
2013-06-07 11:00:00,15.21,15.28,15.2,15.28,544700.0,12.9172,12.9766,12.9087,12.9766,544700.0
2013-06-07 11:30:00,15.28,15.33,15.26,15.32,813000.0,12.9766,13.0191,12.9596,13.0106,813000.0
2013-06-07 12:00:00,15.33,15.39,15.31,15.37,609400.0,13.0191,13.07,13.0021,13.053,609400.0
2013-06-07 12:30:00,15.37,15.4,15.35,15.38,694400.0,13.053,13.0785,13.036,13.0615,694400.0
2013-06-07 13:00:00,15.38,15.39,15.32,15.33,419300.0,13.0615,13.07,13.0106,13.0191,419300.0
2013-06-07 13:30:00,15.33,15.35,15.31,15.33,670100.0,13.0191,13.036,13.0021,13.0191,670100.0
2013-06-07 14:00:00,15.33,15.39,15.3,15.35,902300.0,13.0191,13.07,12.9936,13.036,902300.0
2013-06-07 14:30:00,15.36,15.44,15.35,15.44,1157000.0,13.0445,13.1125,13.036,13.1125,1157000.0
2013-06-07 15:00:00,15.44,15.48,15.42,15.48,1069300.0,13.1125,13.1465,13.0955,13.1465,1069300.0
2013-06-07 15:30:00,15.47,15.52,15.47,15.5,2494100.0,13.138,13.1804,13.138,13.1634,2494100.0
2013-06-10 09:30:00,15.5,15.53,15.37,15.46,1410600.0,13.1634,13.1889,13.053,13.1295,1410600.0
2013-06-10 10:00:00,15.46,15.5,15.43,15.49,877900.0,13.1295,13.1634,13.104,13.1549,877900.0
2013-06-10 10:30:00,15.48,15.6,15.47,15.54,709300.0,13.1465,13.2484,13.138,13.1974,709300.0
2013-06-10 11:00:00,15.54,15.57,15.52,15.53,488800.0,13.1974,13.2229,13.1804,13.1889,488800.0
2013-06-10 11:30:00,15.53,15.54,15.48,15.48,430200.0,13.1889,13.1974,13.1465,13.1465,430200.0
2013-06-10 12:00:00,15.49,15.54,15.46,15.51,658400.0,13.1549,13.1974,13.1295,13.1719,658400.0
2013-06-10 12:30:00,15.51,15.51,15.45,15.48,469300.0,13.1719,13.1719,13.121,13.1465,469300.0
2013-06-10 13:00:00,15.47,15.48,15.44,15.45,398200.0,13.138,13.1465,13.1125,13.121,398200.0
2013-06-10 13:30:00,15.44,15.51,15.44,15.51,557500.0,13.1125,13.1719,13.1125,13.1719,557500.0
2013-06-10 14:00:00,15.5,15.51,15.46,15.5,540100.0,13.1634,13.1719,13.1295,13.1634,540100.0
2013-06-10 14:30:00,15.51,15.52,15.47,15.48,517400.0,13.1719,13.1804,13.138,13.1465,517400.0
2013-06-10 15:00:00,15.48,15.49,15.45,15.49,541500.0,13.1465,13.1549,13.121,13.1549,541500.0
2013-06-10 15:30:00,15.49,15.51,15.46,15.47,1096800.0,13.1549,13.1719,13.1295,13.138,1096800.0
2013-06-11 09:30:00,15.34,15.35,15.17,15.26,882900.0,13.0276,13.036,12.8832,12.9596,882900.0
2013-06-11 10:00:00,15.27,15.3,15.22,15.29,532700.0,12.9681,12.9936,12.9256,12.9851,532700.0
2013-06-11 10:30:00,15.3,15.4,15.3,15.36,680700.0,12.9936,13.0785,12.9936,13.0445,680700.0
2013-06-11 11:00:00,15.37,15.42,15.33,15.42,509600.0,13.053,13.0955,13.0191,13.0955,509600.0
2013-06-11 11:30:00,15.42,15.44,15.38,15.39,514300.0,13.0955,13.1125,13.0615,13.07,514300.0
2013-06-11 12:00:00,15.4,15.4,15.37,15.4,251000.0,13.0785,13.0785,13.053,13.0785,251000.0
2013-06-11 12:30:00,15.4,15.41,15.34,15.37,389200.0,13.0785,13.087,13.0276,13.053,389200.0
2013-06-11 13:00:00,15.36,15.38,15.3,15.3,295400.0,13.0445,13.0615,12.9936,12.9936,295400.0
2013-06-11 13:30:00,15.3,15.3,15.21,15.21,418200.0,12.9936,12.9936,12.9172,12.9172,418200.0
2013-06-11 14:00:00,15.2,15.24,15.19,15.24,290200.0,12.9087,12.9426,12.9002,12.9426,290200.0
2013-06-11 14:30:00,15.24,15.25,15.18,15.24,911400.0,12.9426,12.9511,12.8917,12.9426,911400.0
2013-06-11 15:00:00,15.24,15.3,15.24,15.26,738200.0,12.9426,12.9936,12.9426,12.9596,738200.0
2013-06-11 15:30:00,15.27,15.27,15.18,15.2,1431000.0,12.9681,12.9681,12.8917,12.9087,1431000.0
2013-06-12 09:30:00,15.61,15.75,15.54,15.6,2820600.0,13.2569,13.3757,13.1974,13.2484,2820600.0
2013-06-12 10:00:00,15.59,15.68,15.54,15.67,2242700.0,13.2399,13.3163,13.1974,13.3078,2242700.0
2013-06-12 10:30:00,15.67,15.71,15.61,15.63,2038300.0,13.3078,13.3418,13.2569,13.2738,2038300.0
2013-06-12 11:00:00,15.63,15.81,15.62,15.79,1969500.0,13.2738,13.4267,13.2653,13.4097,1969500.0
2013-06-12 11:30:00,15.79,15.8,15.64,15.65,2120400.0,13.4097,13.4182,13.2823,13.2908,2120400.0
2013-06-12 12:00:00,15.65,15.66,15.44,15.46,2064400.0,13.2908,13.2993,13.1125,13.1295,2064400.0
2013-06-12 12:30:00,15.46,15.47,15.36,15.43,1177700.0,13.1295,13.138,13.0445,13.104,1177700.0
2013-06-12 13:00:00,15.44,15.46,15.38,15.39,644600.0,13.1125,13.1295,13.0615,13.07,644600.0
2013-06-12 13:30:00,15.4,15.43,15.36,15.41,864600.0,13.0785,13.104,13.0445,13.087,864600.0
2013-06-12 14:00:00,15.42,15.42,15.3,15.31,916900.0,13.0955,13.0955,12.9936,13.0021,916900.0
2013-06-12 14:30:00,15.31,15.35,15.25,15.27,999300.0,13.0021,13.036,12.9511,12.9681,999300.0
2013-06-12 15:00:00,15.27,15.27,15.16,15.23,2204900.0,12.9681,12.9681,12.8747,12.9341,2204900.0
2013-06-12 15:30:00,15.23,15.29,15.21,15.25,2742500.0,12.9341,12.9851,12.9172,12.9511,2742500.0
2013-06-13 09:30:00,15.27,15.45,15.24,15.44,1438500.0,12.9681,13.121,12.9426,13.1125,1438500.0
2013-06-13 10:00:00,15.45,15.53,15.39,15.41,990200.0,13.121,13.1889,13.07,13.087,990200.0
2013-06-13 10:30:00,15.41,15.5,15.39,15.45,648700.0,13.087,13.1634,13.07,13.121,648700.0
2013-06-13 11:00:00,15.45,15.46,15.35,15.38,660600.0,13.121,13.1295,13.036,13.0615,660600.0
2013-06-13 11:30:00,15.37,15.39,15.33,15.38,541100.0,13.053,13.07,13.0191,13.0615,541100.0
2013-06-13 12:00:00,15.38,15.39,15.32,15.33,584100.0,13.0615,13.07,13.0106,13.0191,584100.0
2013-06-13 12:30:00,15.34,15.42,15.33,15.42,513200.0,13.0276,13.0955,13.0191,13.0955,513200.0
2013-06-13 13:00:00,15.41,15.42,15.37,15.39,459500.0,13.087,13.0955,13.053,13.07,459500.0
2013-06-13 13:30:00,15.4,15.48,15.39,15.48,254900.0,13.0785,13.1465,13.07,13.1465,254900.0
2013-06-13 14:00:00,15.48,15.6,15.47,15.58,825100.0,13.1465,13.2484,13.138,13.2314,825100.0
2013-06-13 14:30:00,15.58,15.6,15.54,15.57,492100.0,13.2314,13.2484,13.1974,13.2229,492100.0
2013-06-13 15:00:00,15.57,15.6,15.52,15.56,1165300.0,13.2229,13.2484,13.1804,13.2144,1165300.0
2013-06-13 15:30:00,15.56,15.61,15.53,15.6,2071400.0,13.2144,13.2569,13.1889,13.2484,2071400.0
2013-06-14 09:30:00,15.62,15.72,15.55,15.72,975500.0,13.2653,13.3503,13.2059,13.3503,975500.0
2013-06-14 10:00:00,15.72,15.75,15.57,15.59,1850900.0,13.3503,13.3757,13.2229,13.2399,1850900.0
2013-06-14 10:30:00,15.6,15.64,15.54,15.56,966800.0,13.2484,13.2823,13.1974,13.2144,966800.0
2013-06-14 11:00:00,15.56,15.64,15.52,15.63,879100.0,13.2144,13.2823,13.1804,13.2738,879100.0
2013-06-14 11:30:00,15.64,15.65,15.59,15.64,735200.0,13.2823,13.2908,13.2399,13.2823,735200.0
2013-06-14 12:00:00,15.63,15.65,15.6,15.61,578200.0,13.2738,13.2908,13.2484,13.2569,578200.0
2013-06-14 12:30:00,15.62,15.63,15.52,15.54,437600.0,13.2653,13.2738,13.1804,13.1974,437600.0
2013-06-14 13:00:00,15.54,15.54,15.45,15.45,427000.0,13.1974,13.1974,13.121,13.121,427000.0
2013-06-14 13:30:00,15.45,15.47,15.4,15.4,418800.0,13.121,13.138,13.0785,13.0785,418800.0
2013-06-14 14:00:00,15.4,15.52,15.38,15.51,652300.0,13.0785,13.1804,13.0615,13.1719,652300.0
2013-06-14 14:30:00,15.5,15.51,15.4,15.4,359300.0,13.1634,13.1719,13.0785,13.0785,359300.0
2013-06-14 15:00:00,15.41,15.46,15.4,15.43,628500.0,13.087,13.1295,13.0785,13.104,628500.0
2013-06-14 15:30:00,15.43,15.45,15.38,15.42,937700.0,13.104,13.121,13.0615,13.0955,937700.0
2013-06-17 09:30:00,15.56,15.85,15.56,15.84,1912700.0,13.2144,13.4607,13.2144,13.4522,1912700.0
2013-06-17 10:00:00,15.85,15.9,15.83,15.87,1534500.0,13.4607,13.5031,13.4437,13.4777,1534500.0
2013-06-17 10:30:00,15.87,15.88,15.77,15.81,695200.0,13.4777,13.4862,13.3927,13.4267,695200.0
2013-06-17 11:00:00,15.81,15.85,15.79,15.83,631200.0,13.4267,13.4607,13.4097,13.4437,631200.0
2013-06-17 11:30:00,15.83,15.85,15.8,15.82,431100.0,13.4437,13.4607,13.4182,13.4352,431100.0
2013-06-17 12:00:00,15.82,15.83,15.77,15.78,480700.0,13.4352,13.4437,13.3927,13.4012,480700.0
2013-06-17 12:30:00,15.78,15.81,15.77,15.8,410900.0,13.4012,13.4267,13.3927,13.4182,410900.0
2013-06-17 13:00:00,15.8,15.81,15.74,15.76,415200.0,13.4182,13.4267,13.3673,13.3842,415200.0
2013-06-17 13:30:00,15.77,15.78,15.75,15.77,346500.0,13.3927,13.4012,13.3757,13.3927,346500.0
2013-06-17 14:00:00,15.77,15.77,15.69,15.73,859000.0,13.3927,13.3927,13.3248,13.3588,859000.0
2013-06-17 14:30:00,15.73,15.79,15.7,15.72,1866700.0,13.3588,13.4097,13.3333,13.3503,1866700.0
2013-06-17 15:00:00,15.72,15.77,15.72,15.75,929500.0,13.3503,13.3927,13.3503,13.3757,929500.0
2013-06-17 15:30:00,15.75,15.83,15.74,15.79,1446200.0,13.3757,13.4437,13.3673,13.4097,1446200.0
2013-06-18 09:30:00,15.77,15.97,15.77,15.93,1358400.0,13.3927,13.5626,13.3927,13.5286,1358400.0
2013-06-18 10:00:00,15.94,15.96,15.88,15.95,1449200.0,13.5371,13.5541,13.4862,13.5456,1449200.0
2013-06-18 10:30:00,15.95,16.05,15.94,16.01,1822200.0,13.5456,13.6305,13.5371,13.5966,1822200.0
2013-06-18 11:00:00,16.01,16.05,15.99,16.04,1150500.0,13.5966,13.6305,13.5796,13.622,1150500.0
2013-06-18 11:30:00,16.05,16.09,15.95,15.96,1129000.0,13.6305,13.6645,13.5456,13.5541,1129000.0
2013-06-18 12:00:00,15.95,15.96,15.91,15.96,439900.0,13.5456,13.5541,13.5116,13.5541,439900.0
2013-06-18 12:30:00,15.96,15.98,15.96,15.97,389600.0,13.5541,13.5711,13.5541,13.5626,389600.0
2013-06-18 13:00:00,15.98,15.98,15.95,15.97,410900.0,13.5711,13.5711,13.5456,13.5626,410900.0
2013-06-18 13:30:00,15.96,15.99,15.95,15.99,365100.0,13.5541,13.5796,13.5456,13.5796,365100.0
2013-06-18 14:00:00,15.99,16.02,15.98,15.99,845800.0,13.5796,13.605,13.5711,13.5796,845800.0
2013-06-18 14:30:00,16.0,16.02,15.99,16.0,568300.0,13.5881,13.605,13.5796,13.5881,568300.0
2013-06-18 15:00:00,16.0,16.01,15.97,16.0,857600.0,13.5881,13.5966,13.5626,13.5881,857600.0
2013-06-18 15:30:00,16.0,16.01,15.92,15.97,2378600.0,13.5881,13.5966,13.5201,13.5626,2378600.0
2013-06-19 09:30:00,15.98,16.05,15.77,15.96,1492500.0,13.5711,13.6305,13.3927,13.5541,1492500.0
2013-06-19 10:00:00,15.97,16.02,15.95,16.0,795700.0,13.5626,13.605,13.5456,13.5881,795700.0
2013-06-19 10:30:00,15.99,16.01,15.93,15.96,488000.0,13.5796,13.5966,13.5286,13.5541,488000.0
2013-06-19 11:00:00,15.95,16.02,15.94,15.98,918500.0,13.5456,13.605,13.5371,13.5711,918500.0
2013-06-19 11:30:00,15.98,16.02,15.97,15.99,2011400.0,13.5711,13.605,13.5626,13.5796,2011400.0
2013-06-19 12:00:00,15.98,15.99,15.93,15.95,1448500.0,13.5711,13.5796,13.5286,13.5456,1448500.0
2013-06-19 12:30:00,15.96,15.97,15.92,15.93,758100.0,13.5541,13.5626,13.5201,13.5286,758100.0
2013-06-19 13:00:00,15.93,15.93,15.83,15.84,1351900.0,13.5286,13.5286,13.4437,13.4522,1351900.0
2013-06-19 13:30:00,15.84,15.89,15.81,15.89,1604700.0,13.4522,13.4946,13.4267,13.4946,1604700.0
2013-06-19 14:00:00,15.88,15.94,15.8,15.91,1425900.0,13.4862,13.5371,13.4182,13.5116,1425900.0
2013-06-19 14:30:00,15.9,15.95,15.68,15.7,1969000.0,13.5031,13.5456,13.3163,13.3333,1969000.0
2013-06-19 15:00:00,15.7,15.85,15.68,15.85,1611600.0,13.3333,13.4607,13.3163,13.4607,1611600.0
2013-06-19 15:30:00,15.85,15.86,15.66,15.69,3094500.0,13.4607,13.4692,13.2993,13.3248,3094500.0
2013-06-20 09:30:00,15.5,15.53,15.35,15.45,1266300.0,13.1634,13.1889,13.036,13.121,1266300.0
2013-06-20 10:00:00,15.46,15.49,15.4,15.41,1467400.0,13.1295,13.1549,13.0785,13.087,1467400.0
2013-06-20 10:30:00,15.41,15.49,15.38,15.42,1345700.0,13.087,13.1549,13.0615,13.0955,1345700.0
2013-06-20 11:00:00,15.41,15.42,15.3,15.35,1104000.0,13.087,13.0955,12.9936,13.036,1104000.0
2013-06-20 11:30:00,15.35,15.36,15.26,15.31,1129400.0,13.036,13.0445,12.9596,13.0021,1129400.0
2013-06-20 12:00:00,15.32,15.38,15.3,15.32,1063200.0,13.0106,13.0615,12.9936,13.0106,1063200.0
2013-06-20 12:30:00,15.33,15.36,15.25,15.27,716800.0,13.0191,13.0445,12.9511,12.9681,716800.0
2013-06-20 13:00:00,15.27,15.32,15.24,15.29,571300.0,12.9681,13.0106,12.9426,12.9851,571300.0
2013-06-20 13:30:00,15.29,15.32,15.26,15.28,1206700.0,12.9851,13.0106,12.9596,12.9766,1206700.0
2013-06-20 14:00:00,15.29,15.29,15.14,15.14,1621100.0,12.9851,12.9851,12.8577,12.8577,1621100.0
2013-06-20 14:30:00,15.15,15.2,15.07,15.09,1504000.0,12.8662,12.9087,12.7983,12.8152,1504000.0
2013-06-20 15:00:00,15.09,15.13,15.02,15.09,1745700.0,12.8152,12.8492,12.7558,12.8152,1745700.0
2013-06-20 15:30:00,15.09,15.13,15.02,15.06,2601000.0,12.8152,12.8492,12.7558,12.7898,2601000.0
2013-06-21 09:30:00,15.04,15.15,14.93,15.01,4974500.0,12.7728,12.8662,12.6794,12.7473,4974500.0
2013-06-21 10:00:00,15.02,15.06,14.93,14.94,1179500.0,12.7558,12.7898,12.6794,12.6879,1179500.0
2013-06-21 10:30:00,14.94,14.95,14.83,14.86,1879900.0,12.6879,12.6963,12.5944,12.6199,1879900.0
2013-06-21 11:00:00,14.86,14.9,14.84,14.87,1074000.0,12.6199,12.6539,12.6029,12.6284,1074000.0
2013-06-21 11:30:00,14.87,14.88,14.79,14.87,1178700.0,12.6284,12.6369,12.5605,12.6284,1178700.0
2013-06-21 12:00:00,14.87,14.96,14.87,14.95,882200.0,12.6284,12.7048,12.6284,12.6963,882200.0
2013-06-21 12:30:00,14.95,15.1,14.95,15.1,961300.0,12.6963,12.8237,12.6963,12.8237,961300.0
2013-06-21 13:00:00,15.09,15.13,15.05,15.09,1330300.0,12.8152,12.8492,12.7813,12.8152,1330300.0
2013-06-21 13:30:00,15.09,15.13,15.01,15.03,781800.0,12.8152,12.8492,12.7473,12.7643,781800.0
2013-06-21 14:00:00,15.02,15.09,15.0,15.08,705600.0,12.7558,12.8152,12.7388,12.8067,705600.0
2013-06-21 14:30:00,15.08,15.09,15.03,15.07,725100.0,12.8067,12.8152,12.7643,12.7983,725100.0
2013-06-21 15:00:00,15.08,15.19,15.08,15.17,837800.0,12.8067,12.9002,12.8067,12.8832,837800.0
2013-06-21 15:30:00,15.17,15.17,15.06,15.08,2136400.0,12.8832,12.8832,12.7898,12.8067,2136400.0
2013-06-24 09:30:00,14.96,15.06,14.9,14.96,1386800.0,12.7048,12.7898,12.6539,12.7048,1386800.0
2013-06-24 10:00:00,14.95,14.95,14.87,14.94,1126000.0,12.6963,12.6963,12.6284,12.6879,1126000.0
2013-06-24 10:30:00,14.93,15.02,14.9,14.98,862300.0,12.6794,12.7558,12.6539,12.7218,862300.0
2013-06-24 11:00:00,14.97,14.99,14.85,14.86,684200.0,12.7133,12.7303,12.6114,12.6199,684200.0
2013-06-24 11:30:00,14.85,14.93,14.85,14.91,689900.0,12.6114,12.6794,12.6114,12.6624,689900.0
2013-06-24 12:00:00,14.9,14.93,14.84,14.89,580200.0,12.6539,12.6794,12.6029,12.6454,580200.0
2013-06-24 12:30:00,14.89,14.91,14.85,14.9,696900.0,12.6454,12.6624,12.6114,12.6539,696900.0
2013-06-24 13:00:00,14.9,14.9,14.84,14.86,791200.0,12.6539,12.6539,12.6029,12.6199,791200.0
2013-06-24 13:30:00,14.86,14.89,14.81,14.85,904200.0,12.6199,12.6454,12.5775,12.6114,904200.0
2013-06-24 14:00:00,14.86,14.98,14.83,14.96,852000.0,12.6199,12.7218,12.5944,12.7048,852000.0
2013-06-24 14:30:00,14.96,15.04,14.96,15.0,1056700.0,12.7048,12.7728,12.7048,12.7388,1056700.0
2013-06-24 15:00:00,14.99,15.01,14.91,14.98,905500.0,12.7303,12.7473,12.6624,12.7218,905500.0
2013-06-24 15:30:00,14.97,15.04,14.97,14.97,2361000.0,12.7133,12.7728,12.7133,12.7133,2361000.0
2013-06-25 09:30:00,15.1,15.25,15.05,15.13,1504800.0,12.8237,12.9511,12.7813,12.8492,1504800.0
2013-06-25 10:00:00,15.13,15.16,15.02,15.07,1211300.0,12.8492,12.8747,12.7558,12.7983,1211300.0
2013-06-25 10:30:00,15.06,15.2,15.04,15.17,763600.0,12.7898,12.9087,12.7728,12.8832,763600.0
2013-06-25 11:00:00,15.17,15.19,15.12,15.13,550700.0,12.8832,12.9002,12.8407,12.8492,550700.0
2013-06-25 11:30:00,15.13,15.17,15.11,15.15,424100.0,12.8492,12.8832,12.8322,12.8662,424100.0
2013-06-25 12:00:00,15.15,15.18,15.13,15.14,314700.0,12.8662,12.8917,12.8492,12.8577,314700.0
2013-06-25 12:30:00,15.14,15.17,15.13,15.15,592300.0,12.8577,12.8832,12.8492,12.8662,592300.0
2013-06-25 13:00:00,15.16,15.16,15.11,15.15,637300.0,12.8747,12.8747,12.8322,12.8662,637300.0
2013-06-25 13:30:00,15.14,15.2,15.13,15.18,765700.0,12.8577,12.9087,12.8492,12.8917,765700.0
2013-06-25 14:00:00,15.18,15.25,15.17,15.21,863200.0,12.8917,12.9511,12.8832,12.9172,863200.0
2013-06-25 14:30:00,15.21,15.26,15.21,15.23,720100.0,12.9172,12.9596,12.9172,12.9341,720100.0
2013-06-25 15:00:00,15.23,15.26,15.2,15.26,757000.0,12.9341,12.9596,12.9087,12.9596,757000.0
2013-06-25 15:30:00,15.26,15.32,15.26,15.27,2635000.0,12.9596,13.0106,12.9596,12.9681,2635000.0
2013-06-26 09:30:00,15.37,15.42,15.08,15.1,2975400.0,13.053,13.0955,12.8067,12.8237,2975400.0
2013-06-26 10:00:00,15.1,15.16,14.97,14.98,2341300.0,12.8237,12.8747,12.7133,12.7218,2341300.0
2013-06-26 10:30:00,14.97,15.06,14.97,15.0,1637600.0,12.7133,12.7898,12.7133,12.7388,1637600.0
2013-06-26 11:00:00,15.0,15.04,14.99,15.01,1238800.0,12.7388,12.7728,12.7303,12.7473,1238800.0
2013-06-26 11:30:00,15.01,15.02,14.97,15.0,1064200.0,12.7473,12.7558,12.7133,12.7388,1064200.0
2013-06-26 12:00:00,15.0,15.03,14.98,15.0,575100.0,12.7388,12.7643,12.7218,12.7388,575100.0
2013-06-26 12:30:00,15.0,15.0,14.98,14.99,555900.0,12.7388,12.7388,12.7218,12.7303,555900.0
2013-06-26 13:00:00,14.99,15.02,14.97,15.0,723500.0,12.7303,12.7558,12.7133,12.7388,723500.0
2013-06-26 13:30:00,15.0,15.01,14.98,15.01,610400.0,12.7388,12.7473,12.7218,12.7473,610400.0
2013-06-26 14:00:00,15.01,15.02,14.99,15.01,639200.0,12.7473,12.7558,12.7303,12.7473,639200.0
2013-06-26 14:30:00,15.01,15.02,14.94,14.94,1113100.0,12.7473,12.7558,12.6879,12.6879,1113100.0
2013-06-26 15:00:00,14.94,14.97,14.92,14.95,1045400.0,12.6879,12.7133,12.6709,12.6963,1045400.0
2013-06-26 15:30:00,14.95,14.98,14.93,14.96,3041900.0,12.6963,12.7218,12.6794,12.7048,3041900.0
2013-06-27 09:30:00,15.13,15.14,15.03,15.06,883700.0,12.8492,12.8577,12.7643,12.7898,883700.0
2013-06-27 10:00:00,15.07,15.09,15.01,15.06,582100.0,12.7983,12.8152,12.7473,12.7898,582100.0
2013-06-27 10:30:00,15.07,15.09,15.02,15.03,769300.0,12.7983,12.8152,12.7558,12.7643,769300.0
2013-06-27 11:00:00,15.04,15.05,14.97,15.01,666600.0,12.7728,12.7813,12.7133,12.7473,666600.0
2013-06-27 11:30:00,15.01,15.02,14.97,14.98,398000.0,12.7473,12.7558,12.7133,12.7218,398000.0
2013-06-27 12:00:00,14.99,15.0,14.97,14.97,365600.0,12.7303,12.7388,12.7133,12.7133,365600.0
2013-06-27 12:30:00,14.98,15.0,14.97,14.98,315000.0,12.7218,12.7388,12.7133,12.7218,315000.0
2013-06-27 13:00:00,14.99,15.05,14.98,15.01,789800.0,12.7303,12.7813,12.7218,12.7473,789800.0
2013-06-27 13:30:00,15.01,15.08,15.0,15.03,610900.0,12.7473,12.8067,12.7388,12.7643,610900.0
2013-06-27 14:00:00,15.03,15.04,14.98,14.99,333400.0,12.7643,12.7728,12.7218,12.7303,333400.0
2013-06-27 14:30:00,14.99,15.0,14.88,14.88,654000.0,12.7303,12.7388,12.6369,12.6369,654000.0
2013-06-27 15:00:00,14.88,14.94,14.88,14.91,906300.0,12.6369,12.6879,12.6369,12.6624,906300.0
2013-06-27 15:30:00,14.92,14.94,14.89,14.91,1241300.0,12.6709,12.6879,12.6454,12.6624,1241300.0
2013-06-28 09:30:00,14.87,14.91,14.71,14.71,1021000.0,12.6284,12.6624,12.4925,12.4925,1021000.0
2013-06-28 10:00:00,14.71,14.74,14.62,14.7,1706800.0,12.4925,12.518,12.4161,12.484,1706800.0
2013-06-28 10:30:00,14.7,14.82,14.69,14.79,832000.0,12.484,12.5859,12.4755,12.5605,832000.0
2013-06-28 11:00:00,14.79,14.86,14.75,14.76,591300.0,12.5605,12.6199,12.5265,12.535,591300.0
2013-06-28 11:30:00,14.76,14.81,14.71,14.79,687100.0,12.535,12.5775,12.4925,12.5605,687100.0
2013-06-28 12:00:00,14.78,14.79,14.71,14.74,438000.0,12.552,12.5605,12.4925,12.518,438000.0
2013-06-28 12:30:00,14.74,14.84,14.73,14.81,394600.0,12.518,12.6029,12.5095,12.5775,394600.0
2013-06-28 13:00:00,14.81,14.89,14.78,14.83,686200.0,12.5775,12.6454,12.552,12.5944,686200.0
2013-06-28 13:30:00,14.84,14.94,14.82,14.94,650200.0,12.6029,12.6879,12.5859,12.6879,650200.0
2013-06-28 14:00:00,14.94,14.99,14.91,14.91,1092700.0,12.6879,12.7303,12.6624,12.6624,1092700.0
2013-06-28 14:30:00,14.92,14.94,14.86,14.87,781100.0,12.6709,12.6879,12.6199,12.6284,781100.0
2013-06-28 15:00:00,14.87,14.92,14.82,14.92,759600.0,12.6284,12.6709,12.5859,12.6709,759600.0
2013-06-28 15:30:00,14.92,14.96,14.9,14.9,2451500.0,12.6709,12.7048,12.6539,12.6539,2451500.0
2013-07-01 09:30:00,15.06,15.1,14.96,15.04,897600.0,12.7898,12.8237,12.7048,12.7728,897600.0
2013-07-01 10:00:00,15.03,15.18,15.03,15.16,808000.0,12.7643,12.8917,12.7643,12.8747,808000.0
2013-07-01 10:30:00,15.16,15.18,15.05,15.05,536200.0,12.8747,12.8917,12.7813,12.7813,536200.0
2013-07-01 11:00:00,15.06,15.06,15.01,15.02,455700.0,12.7898,12.7898,12.7473,12.7558,455700.0
2013-07-01 11:30:00,15.02,15.03,14.93,14.99,820900.0,12.7558,12.7643,12.6794,12.7303,820900.0
2013-07-01 12:00:00,14.99,15.0,14.92,14.92,246100.0,12.7303,12.7388,12.6709,12.6709,246100.0
2013-07-01 12:30:00,14.92,14.97,14.92,14.92,241800.0,12.6709,12.7133,12.6709,12.6709,241800.0
2013-07-01 13:00:00,14.92,14.98,14.91,14.96,298600.0,12.6709,12.7218,12.6624,12.7048,298600.0
2013-07-01 13:30:00,14.96,14.97,14.92,14.92,427600.0,12.7048,12.7133,12.6709,12.6709,427600.0
2013-07-01 14:00:00,14.93,14.95,14.85,14.89,503800.0,12.6794,12.6963,12.6114,12.6454,503800.0
2013-07-01 14:30:00,14.89,14.94,14.87,14.92,720500.0,12.6454,12.6879,12.6284,12.6709,720500.0
2013-07-01 15:00:00,14.93,14.95,14.85,14.85,647500.0,12.6794,12.6963,12.6114,12.6114,647500.0
2013-07-01 15:30:00,14.85,14.86,14.79,14.82,1825600.0,12.6114,12.6199,12.5605,12.5859,1825600.0
2013-07-02 09:30:00,14.76,14.96,14.76,14.94,1153200.0,12.535,12.7048,12.535,12.6879,1153200.0
2013-07-02 10:00:00,14.94,14.99,14.89,14.93,970900.0,12.6879,12.7303,12.6454,12.6794,970900.0
2013-07-02 10:30:00,14.93,14.99,14.93,14.97,468600.0,12.6794,12.7303,12.6794,12.7133,468600.0
2013-07-02 11:00:00,14.97,14.97,14.92,14.94,626400.0,12.7133,12.7133,12.6709,12.6879,626400.0
2013-07-02 11:30:00,14.94,14.97,14.93,14.94,375400.0,12.6879,12.7133,12.6794,12.6879,375400.0
2013-07-02 12:00:00,14.94,14.95,14.88,14.91,409800.0,12.6879,12.6963,12.6369,12.6624,409800.0
2013-07-02 12:30:00,14.91,14.91,14.86,14.9,388100.0,12.6624,12.6624,12.6199,12.6539,388100.0
2013-07-02 13:00:00,14.89,14.9,14.77,14.82,478100.0,12.6454,12.6539,12.5435,12.5859,478100.0
2013-07-02 13:30:00,14.82,14.84,14.78,14.83,529100.0,12.5859,12.6029,12.552,12.5944,529100.0
2013-07-02 14:00:00,14.83,14.83,14.68,14.71,670000.0,12.5944,12.5944,12.467,12.4925,670000.0
2013-07-02 14:30:00,14.7,14.79,14.7,14.78,533800.0,12.484,12.5605,12.484,12.552,533800.0
2013-07-02 15:00:00,14.78,14.81,14.74,14.78,569100.0,12.552,12.5775,12.518,12.552,569100.0
2013-07-02 15:30:00,14.78,14.84,14.75,14.81,1537300.0,12.552,12.6029,12.5265,12.5775,1537300.0
2013-07-03 09:30:00,14.75,14.89,14.67,14.84,650000.0,12.5265,12.6454,12.4586,12.6029,650000.0
2013-07-03 10:00:00,14.84,14.93,14.79,14.93,538600.0,12.6029,12.6794,12.5605,12.6794,538600.0
2013-07-03 10:30:00,14.93,14.97,14.87,14.96,752900.0,12.6794,12.7133,12.6284,12.7048,752900.0
2013-07-03 11:00:00,14.96,15.0,14.94,14.99,590600.0,12.7048,12.7388,12.6879,12.7303,590600.0
2013-07-03 11:30:00,14.99,15.04,14.96,15.04,532100.0,12.7303,12.7728,12.7048,12.7728,532100.0
2013-07-03 12:00:00,15.04,15.05,14.99,15.04,658100.0,12.7728,12.7813,12.7303,12.7728,658100.0
2013-07-03 12:30:00,15.04,15.04,14.98,14.98,1395800.0,12.7728,12.7728,12.7218,12.7218,1395800.0
2013-07-05 09:30:00,15.12,15.17,15.03,15.04,1474900.0,12.8407,12.8832,12.7643,12.7728,1474900.0
2013-07-05 10:00:00,15.04,15.08,14.97,15.05,934900.0,12.7728,12.8067,12.7133,12.7813,934900.0
2013-07-05 10:30:00,15.06,15.12,15.03,15.1,774700.0,12.7898,12.8407,12.7643,12.8237,774700.0
2013-07-05 11:00:00,15.1,15.12,15.05,15.08,455400.0,12.8237,12.8407,12.7813,12.8067,455400.0
2013-07-05 11:30:00,15.07,15.15,15.05,15.15,476700.0,12.7983,12.8662,12.7813,12.8662,476700.0
2013-07-05 12:00:00,15.15,15.2,15.15,15.2,279700.0,12.8662,12.9087,12.8662,12.9087,279700.0
2013-07-05 12:30:00,15.2,15.23,15.18,15.21,293600.0,12.9087,12.9341,12.8917,12.9172,293600.0
2013-07-05 13:00:00,15.21,15.23,15.18,15.21,404200.0,12.9172,12.9341,12.8917,12.9172,404200.0
2013-07-05 13:30:00,15.21,15.25,15.21,15.24,239200.0,12.9172,12.9511,12.9172,12.9426,239200.0
2013-07-05 14:00:00,15.24,15.31,15.23,15.28,535600.0,12.9426,13.0021,12.9341,12.9766,535600.0
2013-07-05 14:30:00,15.28,15.31,15.26,15.28,366500.0,12.9766,13.0021,12.9596,12.9766,366500.0
2013-07-05 15:00:00,15.28,15.29,15.21,15.22,433800.0,12.9766,12.9851,12.9172,12.9256,433800.0
2013-07-05 15:30:00,15.22,15.24,15.2,15.22,1147000.0,12.9256,12.9426,12.9087,12.9256,1147000.0
2013-07-08 09:30:00,15.36,15.41,15.18,15.18,1624600.0,13.0445,13.087,12.8917,12.8917,1624600.0
2013-07-08 10:00:00,15.18,15.29,15.15,15.28,1115600.0,12.8917,12.9851,12.8662,12.9766,1115600.0
2013-07-08 10:30:00,15.28,15.29,15.16,15.2,1144400.0,12.9766,12.9851,12.8747,12.9087,1144400.0
2013-07-08 11:00:00,15.2,15.23,15.17,15.18,524300.0,12.9087,12.9341,12.8832,12.8917,524300.0
2013-07-08 11:30:00,15.18,15.21,15.17,15.19,448900.0,12.8917,12.9172,12.8832,12.9002,448900.0
2013-07-08 12:00:00,15.19,15.19,15.12,15.14,342800.0,12.9002,12.9002,12.8407,12.8577,342800.0
2013-07-08 12:30:00,15.15,15.19,15.14,15.14,298500.0,12.8662,12.9002,12.8577,12.8577,298500.0
2013-07-08 13:00:00,15.14,15.17,15.13,15.16,329300.0,12.8577,12.8832,12.8492,12.8747,329300.0
2013-07-08 13:30:00,15.15,15.18,15.12,15.12,301600.0,12.8662,12.8917,12.8407,12.8407,301600.0
2013-07-08 14:00:00,15.13,15.13,15.05,15.05,507500.0,12.8492,12.8492,12.7813,12.7813,507500.0
2013-07-08 14:30:00,15.06,15.09,15.06,15.08,510600.0,12.7898,12.8152,12.7898,12.8067,510600.0
2013-07-08 15:00:00,15.09,15.09,15.05,15.06,605700.0,12.8152,12.8152,12.7813,12.7898,605700.0
2013-07-08 15:30:00,15.06,15.14,15.04,15.14,1370900.0,12.7898,12.8577,12.7728,12.8577,1370900.0
2013-07-09 09:30:00,15.41,15.6,15.37,15.59,4149500.0,13.087,13.2484,13.053,13.2399,4149500.0
2013-07-09 10:00:00,15.59,15.69,15.55,15.63,4768600.0,13.2399,13.3248,13.2059,13.2738,4768600.0
2013-07-09 10:30:00,15.62,15.69,15.6,15.67,2674800.0,13.2653,13.3248,13.2484,13.3078,2674800.0
2013-07-09 11:00:00,15.68,15.7,15.65,15.69,1619200.0,13.3163,13.3333,13.2908,13.3248,1619200.0
2013-07-09 11:30:00,15.68,15.73,15.66,15.68,1242300.0,13.3163,13.3588,13.2993,13.3163,1242300.0
2013-07-09 12:00:00,15.68,15.71,15.67,15.7,1102900.0,13.3163,13.3418,13.3078,13.3333,1102900.0
2013-07-09 12:30:00,15.7,15.72,15.68,15.71,909000.0,13.3333,13.3503,13.3163,13.3418,909000.0
2013-07-09 13:00:00,15.71,15.72,15.65,15.66,1021100.0,13.3418,13.3503,13.2908,13.2993,1021100.0
2013-07-09 13:30:00,15.65,15.72,15.6,15.68,1882600.0,13.2908,13.3503,13.2484,13.3163,1882600.0
2013-07-09 14:00:00,15.68,15.69,15.64,15.67,748900.0,13.3163,13.3248,13.2823,13.3078,748900.0
2013-07-09 14:30:00,15.67,15.67,15.61,15.62,746600.0,13.3078,13.3078,13.2569,13.2653,746600.0
2013-07-09 15:00:00,15.62,15.65,15.59,15.65,1027300.0,13.2653,13.2908,13.2399,13.2908,1027300.0
2013-07-09 15:30:00,15.65,15.7,15.61,15.65,2970700.0,13.2908,13.3333,13.2569,13.2908,2970700.0
2013-07-10 09:30:00,15.6,15.98,15.6,15.98,2650700.0,13.2484,13.5711,13.2484,13.5711,2650700.0
2013-07-10 10:00:00,15.98,16.18,15.97,16.09,5036900.0,13.5711,13.7409,13.5626,13.6645,5036900.0
2013-07-10 10:30:00,16.09,16.36,16.08,16.33,2997600.0,13.6645,13.8938,13.656,13.8683,2997600.0
2013-07-10 11:00:00,16.34,16.41,16.25,16.35,2714300.0,13.8768,13.9363,13.8004,13.8853,2714300.0
2013-07-10 11:30:00,16.35,16.36,16.22,16.22,1438600.0,13.8853,13.8938,13.7749,13.7749,1438600.0
2013-07-10 12:00:00,16.22,16.28,16.18,16.28,951500.0,13.7749,13.8259,13.7409,13.8259,951500.0
2013-07-10 12:30:00,16.28,16.35,16.27,16.34,728500.0,13.8259,13.8853,13.8174,13.8768,728500.0
2013-07-10 13:00:00,16.34,16.34,16.2,16.25,738500.0,13.8768,13.8768,13.7579,13.8004,738500.0
2013-07-10 13:30:00,16.25,16.32,16.23,16.25,971300.0,13.8004,13.8598,13.7834,13.8004,971300.0
2013-07-10 14:00:00,16.24,16.46,16.23,16.34,2909800.0,13.7919,13.9787,13.7834,13.8768,2909800.0
2013-07-10 14:30:00,16.34,16.35,16.18,16.27,2228500.0,13.8768,13.8853,13.7409,13.8174,2228500.0
2013-07-10 15:00:00,16.27,16.32,16.19,16.3,2247900.0,13.8174,13.8598,13.7494,13.8428,2247900.0
2013-07-10 15:30:00,16.29,16.33,16.25,16.3,2880500.0,13.8343,13.8683,13.8004,13.8428,2880500.0
2013-07-11 09:30:00,16.48,16.5,16.36,16.42,2083300.0,13.9957,14.0127,13.8938,13.9447,2083300.0
2013-07-11 10:00:00,16.41,16.42,16.28,16.38,1275100.0,13.9363,13.9447,13.8259,13.9108,1275100.0
2013-07-11 10:30:00,16.39,16.41,16.32,16.37,1121300.0,13.9193,13.9363,13.8598,13.9023,1121300.0
2013-07-11 11:00:00,16.37,16.45,16.37,16.39,555000.0,13.9023,13.9702,13.9023,13.9193,555000.0
2013-07-11 11:30:00,16.4,16.43,16.39,16.41,647600.0,13.9278,13.9532,13.9193,13.9363,647600.0
2013-07-11 12:00:00,16.4,16.46,16.39,16.4,794400.0,13.9278,13.9787,13.9193,13.9278,794400.0
2013-07-11 12:30:00,16.4,16.42,16.37,16.4,395900.0,13.9278,13.9447,13.9023,13.9278,395900.0
2013-07-11 13:00:00,16.41,16.41,16.38,16.38,826400.0,13.9363,13.9363,13.9108,13.9108,826400.0
2013-07-11 13:30:00,16.37,16.38,16.33,16.36,626200.0,13.9023,13.9108,13.8683,13.8938,626200.0
2013-07-11 14:00:00,16.36,16.44,16.36,16.41,733000.0,13.8938,13.9617,13.8938,13.9363,733000.0
2013-07-11 14:30:00,16.42,16.46,16.41,16.43,945600.0,13.9447,13.9787,13.9363,13.9532,945600.0
2013-07-11 15:00:00,16.43,16.44,16.38,16.43,1120500.0,13.9532,13.9617,13.9108,13.9532,1120500.0
2013-07-11 15:30:00,16.43,16.5,16.42,16.49,2295500.0,13.9532,14.0127,13.9447,14.0042,2295500.0
2013-07-12 09:30:00,16.47,16.6,16.46,16.52,1188700.0,13.9872,14.0976,13.9787,14.0297,1188700.0
2013-07-12 10:00:00,16.53,16.54,16.43,16.51,1002400.0,14.0382,14.0467,13.9532,14.0212,1002400.0
2013-07-12 10:30:00,16.51,16.6,16.5,16.59,475700.0,14.0212,14.0976,14.0127,14.0891,475700.0
2013-07-12 11:00:00,16.59,16.6,16.52,16.53,444400.0,14.0891,14.0976,14.0297,14.0382,444400.0
2013-07-12 11:30:00,16.53,16.57,16.51,16.53,298600.0,14.0382,14.0721,14.0212,14.0382,298600.0
2013-07-12 12:00:00,16.52,16.53,16.46,16.51,939600.0,14.0297,14.0382,13.9787,14.0212,939600.0
2013-07-12 12:30:00,16.51,16.53,16.48,16.52,628200.0,14.0212,14.0382,13.9957,14.0297,628200.0
2013-07-12 13:00:00,16.52,16.55,16.48,16.54,304400.0,14.0297,14.0552,13.9957,14.0467,304400.0
2013-07-12 13:30:00,16.54,16.57,16.52,16.54,409600.0,14.0467,14.0721,14.0297,14.0467,409600.0
2013-07-12 14:00:00,16.54,16.55,16.5,16.52,328500.0,14.0467,14.0552,14.0127,14.0297,328500.0
2013-07-12 14:30:00,16.52,16.55,16.5,16.55,721500.0,14.0297,14.0552,14.0127,14.0552,721500.0
2013-07-12 15:00:00,16.55,16.6,16.54,16.6,666800.0,14.0552,14.0976,14.0467,14.0976,666800.0
2013-07-12 15:30:00,16.6,16.66,16.59,16.66,2069400.0,14.0976,14.1486,14.0891,14.1486,2069400.0
2013-07-15 09:30:00,16.61,16.7,16.59,16.67,1103300.0,14.1061,14.1825,14.0891,14.1571,1103300.0
2013-07-15 10:00:00,16.68,16.72,16.64,16.64,1154800.0,14.1656,14.1995,14.1316,14.1316,1154800.0
2013-07-15 10:30:00,16.64,16.65,16.6,16.62,627900.0,14.1316,14.1401,14.0976,14.1146,627900.0
2013-07-15 11:00:00,16.62,16.66,16.62,16.64,367300.0,14.1146,14.1486,14.1146,14.1316,367300.0
2013-07-15 11:30:00,16.64,16.65,16.54,16.57,439100.0,14.1316,14.1401,14.0467,14.0721,439100.0
2013-07-15 12:00:00,16.57,16.6,16.54,16.54,385500.0,14.0721,14.0976,14.0467,14.0467,385500.0
2013-07-15 12:30:00,16.54,16.55,16.46,16.48,733700.0,14.0467,14.0552,13.9787,13.9957,733700.0
2013-07-15 13:00:00,16.48,16.51,16.48,16.5,365500.0,13.9957,14.0212,13.9957,14.0127,365500.0
2013-07-15 13:30:00,16.49,16.51,16.48,16.5,242100.0,14.0042,14.0212,13.9957,14.0127,242100.0
2013-07-15 14:00:00,16.5,16.51,16.46,16.47,399800.0,14.0127,14.0212,13.9787,13.9872,399800.0
2013-07-15 14:30:00,16.46,16.5,16.46,16.48,452800.0,13.9787,14.0127,13.9787,13.9957,452800.0
2013-07-15 15:00:00,16.48,16.52,16.45,16.49,847700.0,13.9957,14.0297,13.9702,14.0042,847700.0
2013-07-15 15:30:00,16.5,16.52,16.45,16.46,1862800.0,14.0127,14.0297,13.9702,13.9787,1862800.0
2013-07-16 09:30:00,16.52,16.71,16.5,16.64,830000.0,14.0297,14.191,14.0127,14.1316,830000.0
2013-07-16 10:00:00,16.65,16.71,16.63,16.64,743700.0,14.1401,14.191,14.1231,14.1316,743700.0
2013-07-16 10:30:00,16.64,16.65,16.59,16.61,606500.0,14.1316,14.1401,14.0891,14.1061,606500.0
2013-07-16 11:00:00,16.6,16.62,16.58,16.59,461400.0,14.0976,14.1146,14.0806,14.0891,461400.0
2013-07-16 11:30:00,16.59,16.62,16.52,16.55,445200.0,14.0891,14.1146,14.0297,14.0552,445200.0
2013-07-16 12:00:00,16.55,16.65,16.55,16.62,476200.0,14.0552,14.1401,14.0552,14.1146,476200.0
2013-07-16 12:30:00,16.62,16.62,16.56,16.57,397900.0,14.1146,14.1146,14.0636,14.0721,397900.0
2013-07-16 13:00:00,16.56,16.58,16.53,16.55,212900.0,14.0636,14.0806,14.0382,14.0552,212900.0
2013-07-16 13:30:00,16.55,16.59,16.53,16.57,384800.0,14.0552,14.0891,14.0382,14.0721,384800.0
2013-07-16 14:00:00,16.57,16.62,16.57,16.58,349900.0,14.0721,14.1146,14.0721,14.0806,349900.0
2013-07-16 14:30:00,16.58,16.59,16.55,16.55,303900.0,14.0806,14.0891,14.0552,14.0552,303900.0
2013-07-16 15:00:00,16.55,16.58,16.51,16.58,594500.0,14.0552,14.0806,14.0212,14.0806,594500.0
2013-07-16 15:30:00,16.58,16.59,16.55,16.57,1407900.0,14.0806,14.0891,14.0552,14.0721,1407900.0
2013-07-17 09:30:00,16.64,16.76,16.57,16.64,1263700.0,14.1316,14.2335,14.0721,14.1316,1263700.0
2013-07-17 10:00:00,16.64,16.72,16.62,16.68,539500.0,14.1316,14.1995,14.1146,14.1656,539500.0
2013-07-17 10:30:00,16.68,16.73,16.65,16.69,611900.0,14.1656,14.208,14.1401,14.174,611900.0
2013-07-17 11:00:00,16.7,16.71,16.65,16.67,315700.0,14.1825,14.191,14.1401,14.1571,315700.0
2013-07-17 11:30:00,16.68,16.68,16.63,16.65,432500.0,14.1656,14.1656,14.1231,14.1401,432500.0
2013-07-17 12:00:00,16.66,16.76,16.66,16.74,481100.0,14.1486,14.2335,14.1486,14.2165,481100.0
2013-07-17 12:30:00,16.74,16.78,16.73,16.73,247800.0,14.2165,14.2505,14.208,14.208,247800.0
2013-07-17 13:00:00,16.73,16.78,16.7,16.7,460300.0,14.208,14.2505,14.1825,14.1825,460300.0
2013-07-17 13:30:00,16.71,16.76,16.7,16.75,345700.0,14.191,14.2335,14.1825,14.225,345700.0
2013-07-17 14:00:00,16.75,16.77,16.73,16.75,314600.0,14.225,14.242,14.208,14.225,314600.0
2013-07-17 14:30:00,16.75,16.75,16.62,16.68,615600.0,14.225,14.225,14.1146,14.1656,615600.0
2013-07-17 15:00:00,16.68,16.68,16.64,16.66,365800.0,14.1656,14.1656,14.1316,14.1486,365800.0
2013-07-17 15:30:00,16.66,16.71,16.63,16.68,1180800.0,14.1486,14.191,14.1231,14.1656,1180800.0
2013-07-18 09:30:00,16.64,16.67,16.41,16.48,1897100.0,14.1316,14.1571,13.9363,13.9957,1897100.0
2013-07-18 10:00:00,16.49,16.7,16.47,16.63,1299900.0,14.0042,14.1825,13.9872,14.1231,1299900.0
2013-07-18 10:30:00,16.64,16.67,16.59,16.62,1191900.0,14.1316,14.1571,14.0891,14.1146,1191900.0
2013-07-18 11:00:00,16.62,16.7,16.6,16.62,836200.0,14.1146,14.1825,14.0976,14.1146,836200.0
2013-07-18 11:30:00,16.62,16.66,16.61,16.66,442900.0,14.1146,14.1486,14.1061,14.1486,442900.0
2013-07-18 12:00:00,16.65,16.7,16.64,16.66,517600.0,14.1401,14.1825,14.1316,14.1486,517600.0
2013-07-18 12:30:00,16.66,16.67,16.58,16.59,326100.0,14.1486,14.1571,14.0806,14.0891,326100.0
2013-07-18 13:00:00,16.59,16.6,16.54,16.54,262400.0,14.0891,14.0976,14.0467,14.0467,262400.0
2013-07-18 13:30:00,16.55,16.63,16.54,16.61,369800.0,14.0552,14.1231,14.0467,14.1061,369800.0
2013-07-18 14:00:00,16.61,16.67,16.61,16.66,351500.0,14.1061,14.1571,14.1061,14.1486,351500.0
2013-07-18 14:30:00,16.66,16.69,16.65,16.68,449200.0,14.1486,14.174,14.1401,14.1656,449200.0
2013-07-18 15:00:00,16.67,16.68,16.63,16.65,402400.0,14.1571,14.1656,14.1231,14.1401,402400.0
2013-07-18 15:30:00,16.64,16.65,16.56,16.57,1614200.0,14.1316,14.1401,14.0636,14.0721,1614200.0
2013-07-19 09:30:00,16.64,16.64,16.44,16.46,2307600.0,14.1316,14.1316,13.9617,13.9787,2307600.0
2013-07-19 10:00:00,16.46,16.48,16.41,16.44,720000.0,13.9787,13.9957,13.9363,13.9617,720000.0
2013-07-19 10:30:00,16.44,16.46,16.39,16.41,675200.0,13.9617,13.9787,13.9193,13.9363,675200.0
2013-07-19 11:00:00,16.4,16.47,16.4,16.47,328700.0,13.9278,13.9872,13.9278,13.9872,328700.0
2013-07-19 11:30:00,16.46,16.51,16.45,16.47,616500.0,13.9787,14.0212,13.9702,13.9872,616500.0
2013-07-19 12:00:00,16.48,16.48,16.45,16.47,312900.0,13.9957,13.9957,13.9702,13.9872,312900.0
2013-07-19 12:30:00,16.47,16.48,16.44,16.45,234300.0,13.9872,13.9957,13.9617,13.9702,234300.0
2013-07-19 13:00:00,16.46,16.48,16.45,16.46,189200.0,13.9787,13.9957,13.9702,13.9787,189200.0
2013-07-19 13:30:00,16.46,16.5,16.46,16.49,186500.0,13.9787,14.0127,13.9787,14.0042,186500.0
2013-07-19 14:00:00,16.5,16.55,16.49,16.5,376600.0,14.0127,14.0552,14.0042,14.0127,376600.0
2013-07-19 14:30:00,16.51,16.51,16.45,16.51,309300.0,14.0212,14.0212,13.9702,14.0212,309300.0
2013-07-19 15:00:00,16.51,16.53,16.5,16.52,250500.0,14.0212,14.0382,14.0127,14.0297,250500.0
2013-07-19 15:30:00,16.52,16.58,16.52,16.55,1038900.0,14.0297,14.0806,14.0297,14.0552,1038900.0
2013-07-22 09:30:00,16.71,16.71,16.27,16.35,1995200.0,14.191,14.191,13.8174,13.8853,1995200.0
2013-07-22 10:00:00,16.35,16.45,16.35,16.43,464500.0,13.8853,13.9702,13.8853,13.9532,464500.0
2013-07-22 10:30:00,16.43,16.51,16.42,16.47,685800.0,13.9532,14.0212,13.9447,13.9872,685800.0
2013-07-22 11:00:00,16.48,16.53,16.45,16.53,367000.0,13.9957,14.0382,13.9702,14.0382,367000.0
2013-07-22 11:30:00,16.53,16.54,16.45,16.47,1006500.0,14.0382,14.0467,13.9702,13.9872,1006500.0
2013-07-22 12:00:00,16.46,16.47,16.36,16.4,524900.0,13.9787,13.9872,13.8938,13.9278,524900.0
2013-07-22 12:30:00,16.41,16.41,16.38,16.38,287300.0,13.9363,13.9363,13.9108,13.9108,287300.0
2013-07-22 13:00:00,16.38,16.4,16.35,16.37,226500.0,13.9108,13.9278,13.8853,13.9023,226500.0
2013-07-22 13:30:00,16.37,16.38,16.32,16.37,262400.0,13.9023,13.9108,13.8598,13.9023,262400.0
2013-07-22 14:00:00,16.36,16.41,16.36,16.41,211800.0,13.8938,13.9363,13.8938,13.9363,211800.0
2013-07-22 14:30:00,16.41,16.44,16.4,16.42,313400.0,13.9363,13.9617,13.9278,13.9447,313400.0
2013-07-22 15:00:00,16.42,16.43,16.39,16.4,352300.0,13.9447,13.9532,13.9193,13.9278,352300.0
2013-07-22 15:30:00,16.39,16.4,16.32,16.34,1789000.0,13.9193,13.9278,13.8598,13.8768,1789000.0
2013-07-23 09:30:00,16.38,16.51,16.38,16.48,1385700.0,13.9108,14.0212,13.9108,13.9957,1385700.0
2013-07-23 10:00:00,16.49,16.49,16.31,16.32,723700.0,14.0042,14.0042,13.8513,13.8598,723700.0
2013-07-23 10:30:00,16.32,16.4,16.28,16.4,384000.0,13.8598,13.9278,13.8259,13.9278,384000.0
2013-07-23 11:00:00,16.39,16.42,16.35,16.42,508200.0,13.9193,13.9447,13.8853,13.9447,508200.0
2013-07-23 11:30:00,16.42,16.44,16.36,16.37,312300.0,13.9447,13.9617,13.8938,13.9023,312300.0
2013-07-23 12:00:00,16.36,16.38,16.34,16.35,342100.0,13.8938,13.9108,13.8768,13.8853,342100.0
2013-07-23 12:30:00,16.35,16.41,16.32,16.39,685500.0,13.8853,13.9363,13.8598,13.9193,685500.0
2013-07-23 13:00:00,16.39,16.41,16.37,16.38,487100.0,13.9193,13.9363,13.9023,13.9108,487100.0
2013-07-23 13:30:00,16.38,16.41,16.33,16.37,503200.0,13.9108,13.9363,13.8683,13.9023,503200.0
2013-07-23 14:00:00,16.37,16.38,16.31,16.32,557500.0,13.9023,13.9108,13.8513,13.8598,557500.0
2013-07-23 14:30:00,16.32,16.35,16.28,16.32,585800.0,13.8598,13.8853,13.8259,13.8598,585800.0
2013-07-23 15:00:00,16.32,16.34,16.29,16.33,625400.0,13.8598,13.8768,13.8343,13.8683,625400.0
2013-07-23 15:30:00,16.33,16.33,16.23,16.25,1616200.0,13.8683,13.8683,13.7834,13.8004,1616200.0
2013-07-24 09:30:00,16.33,16.44,16.18,16.18,1190800.0,13.8683,13.9617,13.7409,13.7409,1190800.0
2013-07-24 10:00:00,16.18,16.23,16.12,16.19,933000.0,13.7409,13.7834,13.69,13.7494,933000.0
2013-07-24 10:30:00,16.19,16.25,16.19,16.23,457200.0,13.7494,13.8004,13.7494,13.7834,457200.0
2013-07-24 11:00:00,16.23,16.26,16.21,16.25,373100.0,13.7834,13.8089,13.7664,13.8004,373100.0
2013-07-24 11:30:00,16.25,16.28,16.23,16.24,368800.0,13.8004,13.8259,13.7834,13.7919,368800.0
2013-07-24 12:00:00,16.24,16.25,16.21,16.24,582100.0,13.7919,13.8004,13.7664,13.7919,582100.0
2013-07-24 12:30:00,16.23,16.24,16.16,16.19,447000.0,13.7834,13.7919,13.7239,13.7494,447000.0
2013-07-24 13:00:00,16.19,16.2,16.12,16.13,223200.0,13.7494,13.7579,13.69,13.6985,223200.0
2013-07-24 13:30:00,16.12,16.13,16.05,16.1,334100.0,13.69,13.6985,13.6305,13.673,334100.0
2013-07-24 14:00:00,16.1,16.13,16.09,16.1,416200.0,13.673,13.6985,13.6645,13.673,416200.0
2013-07-24 14:30:00,16.1,16.13,16.09,16.11,607900.0,13.673,13.6985,13.6645,13.6815,607900.0
2013-07-24 15:00:00,16.11,16.12,16.07,16.11,733300.0,13.6815,13.69,13.6475,13.6815,733300.0
2013-07-24 15:30:00,16.11,16.13,16.09,16.11,1183900.0,13.6815,13.6985,13.6645,13.6815,1183900.0
2013-07-25 09:30:00,16.06,16.14,15.92,16.14,673400.0,13.639,13.707,13.5201,13.707,673400.0
2013-07-25 10:00:00,16.13,16.19,16.13,16.16,502600.0,13.6985,13.7494,13.6985,13.7239,502600.0
2013-07-25 10:30:00,16.16,16.17,16.1,16.11,397800.0,13.7239,13.7324,13.673,13.6815,397800.0
2013-07-25 11:00:00,16.12,16.12,16.05,16.07,483600.0,13.69,13.69,13.6305,13.6475,483600.0
2013-07-25 11:30:00,16.06,16.09,16.05,16.07,378800.0,13.639,13.6645,13.6305,13.6475,378800.0
2013-07-25 12:00:00,16.07,16.13,16.05,16.13,350100.0,13.6475,13.6985,13.6305,13.6985,350100.0
2013-07-25 12:30:00,16.13,16.14,16.12,16.14,353700.0,13.6985,13.707,13.69,13.707,353700.0
2013-07-25 13:00:00,16.14,16.14,16.1,16.1,289000.0,13.707,13.707,13.673,13.673,289000.0
2013-07-25 13:30:00,16.11,16.11,16.07,16.1,443000.0,13.6815,13.6815,13.6475,13.673,443000.0
2013-07-25 14:00:00,16.1,16.14,16.07,16.09,340600.0,13.673,13.707,13.6475,13.6645,340600.0
2013-07-25 14:30:00,16.09,16.13,16.08,16.09,367200.0,13.6645,13.6985,13.656,13.6645,367200.0
2013-07-25 15:00:00,16.09,16.11,16.08,16.08,538200.0,13.6645,13.6815,13.656,13.656,538200.0
2013-07-25 15:30:00,16.09,16.13,16.08,16.13,808800.0,13.6645,13.6985,13.656,13.6985,808800.0
2013-07-26 09:30:00,15.97,16.09,15.92,16.09,871300.0,13.5626,13.6645,13.5201,13.6645,871300.0
2013-07-26 10:00:00,16.09,16.11,15.97,16.03,668400.0,13.6645,13.6815,13.5626,13.6135,668400.0
2013-07-26 10:30:00,16.03,16.06,15.94,15.96,580900.0,13.6135,13.639,13.5371,13.5541,580900.0
2013-07-26 11:00:00,15.96,16.01,15.95,16.0,382700.0,13.5541,13.5966,13.5456,13.5881,382700.0
2013-07-26 11:30:00,15.99,16.08,15.99,16.04,452600.0,13.5796,13.656,13.5796,13.622,452600.0
2013-07-26 12:00:00,16.04,16.07,16.03,16.05,272100.0,13.622,13.6475,13.6135,13.6305,272100.0
2013-07-26 12:30:00,16.05,16.08,16.01,16.02,247700.0,13.6305,13.656,13.5966,13.605,247700.0
2013-07-26 13:00:00,16.02,16.09,16.01,16.07,263400.0,13.605,13.6645,13.5966,13.6475,263400.0
2013-07-26 13:30:00,16.08,16.09,16.06,16.06,146500.0,13.656,13.6645,13.639,13.639,146500.0
2013-07-26 14:00:00,16.06,16.08,16.01,16.01,246700.0,13.639,13.656,13.5966,13.5966,246700.0
2013-07-26 14:30:00,16.01,16.06,16.0,16.05,266600.0,13.5966,13.639,13.5881,13.6305,266600.0
2013-07-26 15:00:00,16.05,16.09,16.03,16.09,517000.0,13.6305,13.6645,13.6135,13.6645,517000.0
2013-07-26 15:30:00,16.09,16.13,16.08,16.13,978300.0,13.6645,13.6985,13.656,13.6985,978300.0
2013-07-29 09:30:00,16.05,16.21,16.05,16.17,564100.0,13.6305,13.7664,13.6305,13.7324,564100.0
2013-07-29 10:00:00,16.18,16.19,16.08,16.13,386400.0,13.7409,13.7494,13.656,13.6985,386400.0
2013-07-29 10:30:00,16.14,16.21,16.08,16.17,879100.0,13.707,13.7664,13.656,13.7324,879100.0
2013-07-29 11:00:00,16.17,16.18,16.02,16.02,400600.0,13.7324,13.7409,13.605,13.605,400600.0
2013-07-29 11:30:00,16.02,16.11,16.01,16.1,356000.0,13.605,13.6815,13.5966,13.673,356000.0
2013-07-29 12:00:00,16.1,16.14,16.09,16.1,170700.0,13.673,13.707,13.6645,13.673,170700.0
2013-07-29 12:30:00,16.1,16.12,16.07,16.1,149200.0,13.673,13.69,13.6475,13.673,149200.0
2013-07-29 13:00:00,16.1,16.12,16.06,16.07,219100.0,13.673,13.69,13.639,13.6475,219100.0
2013-07-29 13:30:00,16.07,16.09,16.04,16.07,241100.0,13.6475,13.6645,13.622,13.6475,241100.0
2013-07-29 14:00:00,16.07,16.12,16.06,16.12,225900.0,13.6475,13.69,13.639,13.69,225900.0
2013-07-29 14:30:00,16.11,16.13,16.09,16.1,254000.0,13.6815,13.6985,13.6645,13.673,254000.0
2013-07-29 15:00:00,16.1,16.12,16.08,16.1,343900.0,13.673,13.69,13.656,13.673,343900.0
2013-07-29 15:30:00,16.11,16.11,16.0,16.03,1018500.0,13.6815,13.6815,13.5881,13.6135,1018500.0
2013-07-30 09:30:00,16.15,16.24,16.15,16.23,720300.0,13.7155,13.7919,13.7155,13.7834,720300.0
2013-07-30 10:00:00,16.23,16.38,16.21,16.36,839700.0,13.7834,13.9108,13.7664,13.8938,839700.0
2013-07-30 10:30:00,16.35,16.42,16.32,16.32,565200.0,13.8853,13.9447,13.8598,13.8598,565200.0
2013-07-30 11:00:00,16.32,16.38,16.3,16.38,466100.0,13.8598,13.9108,13.8428,13.9108,466100.0
2013-07-30 11:30:00,16.38,16.44,16.37,16.38,578400.0,13.9108,13.9617,13.9023,13.9108,578400.0
2013-07-30 12:00:00,16.39,16.43,16.37,16.4,637900.0,13.9193,13.9532,13.9023,13.9278,637900.0
2013-07-30 12:30:00,16.4,16.45,16.4,16.44,551900.0,13.9278,13.9702,13.9278,13.9617,551900.0
2013-07-30 13:00:00,16.45,16.46,16.37,16.38,507600.0,13.9702,13.9787,13.9023,13.9108,507600.0
2013-07-30 13:30:00,16.39,16.39,16.3,16.31,554100.0,13.9193,13.9193,13.8428,13.8513,554100.0
2013-07-30 14:00:00,16.31,16.32,16.26,16.29,586700.0,13.8513,13.8598,13.8089,13.8343,586700.0
2013-07-30 14:30:00,16.28,16.3,16.26,16.27,539900.0,13.8259,13.8428,13.8089,13.8174,539900.0
2013-07-30 15:00:00,16.26,16.33,16.22,16.32,991900.0,13.8089,13.8683,13.7749,13.8598,991900.0
2013-07-30 15:30:00,16.32,16.33,16.27,16.28,1141100.0,13.8598,13.8683,13.8174,13.8259,1141100.0
2013-07-31 09:30:00,16.27,16.37,16.23,16.24,799900.0,13.8174,13.9023,13.7834,13.7919,799900.0
2013-07-31 10:00:00,16.25,16.25,16.18,16.21,754300.0,13.8004,13.8004,13.7409,13.7664,754300.0
2013-07-31 10:30:00,16.22,16.28,16.2,16.25,480000.0,13.7749,13.8259,13.7579,13.8004,480000.0
2013-07-31 11:00:00,16.26,16.28,16.23,16.24,391400.0,13.8089,13.8259,13.7834,13.7919,391400.0
2013-07-31 11:30:00,16.24,16.3,16.24,16.29,332900.0,13.7919,13.8428,13.7919,13.8343,332900.0
2013-07-31 12:00:00,16.29,16.33,16.27,16.3,352800.0,13.8343,13.8683,13.8174,13.8428,352800.0
2013-07-31 12:30:00,16.3,16.3,16.24,16.27,395100.0,13.8428,13.8428,13.7919,13.8174,395100.0
2013-07-31 13:00:00,16.27,16.31,16.25,16.3,131500.0,13.8174,13.8513,13.8004,13.8428,131500.0
2013-07-31 13:30:00,16.3,16.35,16.29,16.33,349200.0,13.8428,13.8853,13.8343,13.8683,349200.0
2013-07-31 14:00:00,16.33,16.41,16.28,16.34,1086900.0,13.8683,13.9363,13.8259,13.8768,1086900.0
2013-07-31 14:30:00,16.34,16.46,16.34,16.46,721300.0,13.8768,13.9787,13.8768,13.9787,721300.0
2013-07-31 15:00:00,16.46,16.46,16.4,16.43,785800.0,13.9787,13.9787,13.9278,13.9532,785800.0
2013-07-31 15:30:00,16.43,16.43,16.29,16.31,2079500.0,13.9532,13.9532,13.8343,13.8513,2079500.0
2013-08-01 09:30:00,16.45,16.64,16.38,16.52,1481400.0,13.9702,14.1316,13.9108,14.0297,1481400.0
2013-08-01 10:00:00,16.52,16.57,16.48,16.5,1134600.0,14.0297,14.0721,13.9957,14.0127,1134600.0
2013-08-01 10:30:00,16.51,16.52,16.47,16.5,632000.0,14.0212,14.0297,13.9872,14.0127,632000.0
2013-08-01 11:00:00,16.51,16.53,16.45,16.45,641000.0,14.0212,14.0382,13.9702,13.9702,641000.0
2013-08-01 11:30:00,16.44,16.5,16.44,16.46,439500.0,13.9617,14.0127,13.9617,13.9787,439500.0
2013-08-01 12:00:00,16.46,16.51,16.45,16.48,545400.0,13.9787,14.0212,13.9702,13.9957,545400.0
2013-08-01 12:30:00,16.48,16.49,16.43,16.46,485900.0,13.9957,14.0042,13.9532,13.9787,485900.0
2013-08-01 13:00:00,16.46,16.48,16.45,16.48,308800.0,13.9787,13.9957,13.9702,13.9957,308800.0
2013-08-01 13:30:00,16.48,16.48,16.45,16.47,286700.0,13.9957,13.9957,13.9702,13.9872,286700.0
2013-08-01 14:00:00,16.46,16.48,16.45,16.46,380800.0,13.9787,13.9957,13.9702,13.9787,380800.0
2013-08-01 14:30:00,16.46,16.47,16.44,16.47,595900.0,13.9787,13.9872,13.9617,13.9872,595900.0
2013-08-01 15:00:00,16.47,16.48,16.42,16.43,614500.0,13.9872,13.9957,13.9447,13.9532,614500.0
2013-08-01 15:30:00,16.43,16.5,16.42,16.48,1830200.0,13.9532,14.0127,13.9447,13.9957,1830200.0
2013-08-02 09:30:00,16.36,16.41,16.22,16.36,1835500.0,13.8938,13.9363,13.7749,13.8938,1835500.0
2013-08-02 10:00:00,16.37,16.39,16.32,16.36,955900.0,13.9023,13.9193,13.8598,13.8938,955900.0
2013-08-02 10:30:00,16.36,16.36,16.28,16.3,645100.0,13.8938,13.8938,13.8259,13.8428,645100.0
2013-08-02 11:00:00,16.3,16.34,16.3,16.32,711900.0,13.8428,13.8768,13.8428,13.8598,711900.0
2013-08-02 11:30:00,16.32,16.4,16.31,16.39,824900.0,13.8598,13.9278,13.8513,13.9193,824900.0
2013-08-02 12:00:00,16.39,16.41,16.35,16.36,544300.0,13.9193,13.9363,13.8853,13.8938,544300.0
2013-08-02 12:30:00,16.35,16.4,16.35,16.37,311200.0,13.8853,13.9278,13.8853,13.9023,311200.0
2013-08-02 13:00:00,16.36,16.38,16.34,16.35,911700.0,13.8938,13.9108,13.8768,13.8853,911700.0
2013-08-02 13:30:00,16.35,16.35,16.28,16.28,404800.0,13.8853,13.8853,13.8259,13.8259,404800.0
2013-08-02 14:00:00,16.28,16.3,16.25,16.26,500900.0,13.8259,13.8428,13.8004,13.8089,500900.0
2013-08-02 14:30:00,16.26,16.29,16.25,16.27,350600.0,13.8089,13.8343,13.8004,13.8174,350600.0
2013-08-02 15:00:00,16.27,16.29,16.25,16.27,512100.0,13.8174,13.8343,13.8004,13.8174,512100.0
2013-08-02 15:30:00,16.26,16.34,16.25,16.32,1243300.0,13.8089,13.8768,13.8004,13.8598,1243300.0
2013-08-05 09:30:00,16.18,16.34,16.18,16.23,974300.0,13.7409,13.8768,13.7409,13.7834,974300.0
2013-08-05 10:00:00,16.22,16.24,16.1,16.1,975100.0,13.7749,13.7919,13.673,13.673,975100.0
2013-08-05 10:30:00,16.11,16.17,16.1,16.14,434700.0,13.6815,13.7324,13.673,13.707,434700.0
2013-08-05 11:00:00,16.14,16.16,16.13,16.16,419200.0,13.707,13.7239,13.6985,13.7239,419200.0
2013-08-05 11:30:00,16.16,16.16,16.08,16.11,472500.0,13.7239,13.7239,13.656,13.6815,472500.0
2013-08-05 12:00:00,16.12,16.13,16.09,16.1,217400.0,13.69,13.6985,13.6645,13.673,217400.0
2013-08-05 12:30:00,16.11,16.11,16.08,16.09,402300.0,13.6815,13.6815,13.656,13.6645,402300.0
2013-08-05 13:00:00,16.09,16.11,16.06,16.09,339900.0,13.6645,13.6815,13.639,13.6645,339900.0
2013-08-05 13:30:00,16.09,16.11,16.07,16.08,352300.0,13.6645,13.6815,13.6475,13.656,352300.0
2013-08-05 14:00:00,16.08,16.09,16.05,16.07,565300.0,13.656,13.6645,13.6305,13.6475,565300.0
2013-08-05 14:30:00,16.08,16.09,16.06,16.08,473500.0,13.656,13.6645,13.639,13.656,473500.0
2013-08-05 15:00:00,16.08,16.15,16.06,16.15,492200.0,13.656,13.7155,13.639,13.7155,492200.0
2013-08-05 15:30:00,16.15,16.15,16.09,16.1,1173300.0,13.7155,13.7155,13.6645,13.673,1173300.0
2013-08-06 09:30:00,16.13,16.24,16.12,16.22,816200.0,13.6985,13.7919,13.69,13.7749,816200.0
2013-08-06 10:00:00,16.22,16.23,16.15,16.19,876100.0,13.7749,13.7834,13.7155,13.7494,876100.0
2013-08-06 10:30:00,16.19,16.2,16.08,16.08,482400.0,13.7494,13.7579,13.656,13.656,482400.0
2013-08-06 11:00:00,16.08,16.25,16.07,16.25,1433200.0,13.656,13.8004,13.6475,13.8004,1433200.0
2013-08-06 11:30:00,16.25,16.29,16.21,16.23,569500.0,13.8004,13.8343,13.7664,13.7834,569500.0
2013-08-06 12:00:00,16.24,16.25,16.2,16.21,405600.0,13.7919,13.8004,13.7579,13.7664,405600.0
2013-08-06 12:30:00,16.21,16.24,16.18,16.19,499500.0,13.7664,13.7919,13.7409,13.7494,499500.0
2013-08-06 13:00:00,16.19,16.21,16.18,16.2,210000.0,13.7494,13.7664,13.7409,13.7579,210000.0
2013-08-06 13:30:00,16.19,16.2,16.14,16.14,211600.0,13.7494,13.7579,13.707,13.707,211600.0
2013-08-06 14:00:00,16.15,16.17,16.12,16.17,402100.0,13.7155,13.7324,13.69,13.7324,402100.0
2013-08-06 14:30:00,16.17,16.18,16.13,16.16,534000.0,13.7324,13.7409,13.6985,13.7239,534000.0
2013-08-06 15:00:00,16.16,16.19,16.15,16.19,561500.0,13.7239,13.7494,13.7155,13.7494,561500.0
2013-08-06 15:30:00,16.18,16.2,16.13,16.16,1052300.0,13.7409,13.7579,13.6985,13.7239,1052300.0
2013-08-07 09:30:00,16.11,16.16,15.95,15.98,956400.0,13.6815,13.7239,13.5456,13.5711,956400.0
2013-08-07 10:00:00,15.97,16.0,15.92,15.98,854900.0,13.5626,13.5881,13.5201,13.5711,854900.0
2013-08-07 10:30:00,15.98,16.03,15.95,16.02,896300.0,13.5711,13.6135,13.5456,13.605,896300.0
2013-08-07 11:00:00,16.02,16.02,15.98,16.01,358900.0,13.605,13.605,13.5711,13.5966,358900.0
2013-08-07 11:30:00,16.01,16.03,15.97,16.03,349600.0,13.5966,13.6135,13.5626,13.6135,349600.0
2013-08-07 12:00:00,16.03,16.03,15.99,15.99,359900.0,13.6135,13.6135,13.5796,13.5796,359900.0
2013-08-07 12:30:00,15.99,16.02,15.98,16.0,327500.0,13.5796,13.605,13.5711,13.5881,327500.0
2013-08-07 13:00:00,16.0,16.04,15.98,16.03,482700.0,13.5881,13.622,13.5711,13.6135,482700.0
2013-08-07 13:30:00,16.02,16.03,15.98,16.01,363800.0,13.605,13.6135,13.5711,13.5966,363800.0
2013-08-07 14:00:00,16.0,16.01,15.92,15.95,791000.0,13.5881,13.5966,13.5201,13.5456,791000.0
2013-08-07 14:30:00,15.95,15.95,15.9,15.94,784500.0,13.5456,13.5456,13.5031,13.5371,784500.0
2013-08-07 15:00:00,15.94,15.97,15.9,15.93,1267700.0,13.5371,13.5626,13.5031,13.5286,1267700.0
2013-08-07 15:30:00,15.93,15.94,15.88,15.88,3155500.0,13.5286,13.5371,13.4862,13.4862,3155500.0
2013-08-08 09:30:00,16.02,16.02,15.74,15.75,1356500.0,13.605,13.605,13.3673,13.3757,1356500.0
2013-08-08 10:00:00,15.75,15.76,15.64,15.68,1485600.0,13.3757,13.3842,13.2823,13.3163,1485600.0
2013-08-08 10:30:00,15.68,15.69,15.58,15.62,960500.0,13.3163,13.3248,13.2314,13.2653,960500.0
2013-08-08 11:00:00,15.63,15.73,15.62,15.69,654000.0,13.2738,13.3588,13.2653,13.3248,654000.0
2013-08-08 11:30:00,15.68,15.7,15.67,15.67,577900.0,13.3163,13.3333,13.3078,13.3078,577900.0
2013-08-08 12:00:00,15.68,15.71,15.63,15.7,1433300.0,13.3163,13.3418,13.2738,13.3333,1433300.0
2013-08-08 12:30:00,15.7,15.75,15.68,15.7,2338100.0,13.3333,13.3757,13.3163,13.3333,2338100.0
2013-08-08 13:00:00,15.7,15.7,15.68,15.7,698700.0,13.3333,13.3333,13.3163,13.3333,698700.0
2013-08-08 13:30:00,15.69,15.7,15.64,15.64,622800.0,13.3248,13.3333,13.2823,13.2823,622800.0
2013-08-08 14:00:00,15.65,15.66,15.6,15.63,760400.0,13.2908,13.2993,13.2484,13.2738,760400.0
2013-08-08 14:30:00,15.63,15.68,15.59,15.66,2285500.0,13.2738,13.3163,13.2399,13.2993,2285500.0
2013-08-08 15:00:00,15.66,15.68,15.63,15.65,1873300.0,13.2993,13.3163,13.2738,13.2908,1873300.0
2013-08-08 15:30:00,15.65,15.7,15.64,15.65,3389000.0,13.2908,13.3333,13.2823,13.2908,3389000.0
2013-08-09 09:30:00,15.56,15.6,15.51,15.56,930600.0,13.2144,13.2484,13.1719,13.2144,930600.0
2013-08-09 10:00:00,15.56,15.58,15.47,15.58,1020700.0,13.2144,13.2314,13.138,13.2314,1020700.0
2013-08-09 10:30:00,15.58,15.67,15.57,15.61,793000.0,13.2314,13.3078,13.2229,13.2569,793000.0
2013-08-09 11:00:00,15.6,15.64,15.56,15.6,610100.0,13.2484,13.2823,13.2144,13.2484,610100.0
2013-08-09 11:30:00,15.59,15.64,15.59,15.64,302100.0,13.2399,13.2823,13.2399,13.2823,302100.0
2013-08-09 12:00:00,15.64,15.66,15.62,15.65,786000.0,13.2823,13.2993,13.2653,13.2908,786000.0
2013-08-09 12:30:00,15.65,15.67,15.62,15.64,634400.0,13.2908,13.3078,13.2653,13.2823,634400.0
2013-08-09 13:00:00,15.64,15.67,15.63,15.66,318400.0,13.2823,13.3078,13.2738,13.2993,318400.0
2013-08-09 13:30:00,15.66,15.67,15.63,15.65,907000.0,13.2993,13.3078,13.2738,13.2908,907000.0
2013-08-09 14:00:00,15.65,15.68,15.64,15.66,580800.0,13.2908,13.3163,13.2823,13.2993,580800.0
2013-08-09 14:30:00,15.66,15.67,15.62,15.66,637500.0,13.2993,13.3078,13.2653,13.2993,637500.0
2013-08-09 15:00:00,15.66,15.69,15.64,15.66,879400.0,13.2993,13.3248,13.2823,13.2993,879400.0
2013-08-09 15:30:00,15.66,15.68,15.64,15.68,1207000.0,13.2993,13.3163,13.2823,13.3163,1207000.0
2013-08-12 09:30:00,15.62,15.72,15.58,15.62,1114200.0,13.2653,13.3503,13.2314,13.2653,1114200.0
2013-08-12 10:00:00,15.62,15.7,15.62,15.66,1290100.0,13.2653,13.3333,13.2653,13.2993,1290100.0
2013-08-12 10:30:00,15.65,15.71,15.65,15.69,840600.0,13.2908,13.3418,13.2908,13.3248,840600.0
2013-08-12 11:00:00,15.69,15.75,15.66,15.72,625000.0,13.3248,13.3757,13.2993,13.3503,625000.0
2013-08-12 11:30:00,15.72,15.73,15.7,15.73,345000.0,13.3503,13.3588,13.3333,13.3588,345000.0
2013-08-12 12:00:00,15.73,15.73,15.67,15.71,426100.0,13.3588,13.3588,13.3078,13.3418,426100.0
2013-08-12 12:30:00,15.7,15.74,15.69,15.74,262900.0,13.3333,13.3673,13.3248,13.3673,262900.0
2013-08-12 13:00:00,15.73,15.74,15.7,15.72,247200.0,13.3588,13.3673,13.3333,13.3503,247200.0
2013-08-12 13:30:00,15.72,15.74,15.67,15.69,347300.0,13.3503,13.3673,13.3078,13.3248,347300.0
2013-08-12 14:00:00,15.69,15.73,15.68,15.69,221300.0,13.3248,13.3588,13.3163,13.3248,221300.0
2013-08-12 14:30:00,15.7,15.7,15.66,15.69,366100.0,13.3333,13.3333,13.2993,13.3248,366100.0
2013-08-12 15:00:00,15.69,15.71,15.68,15.69,432500.0,13.3248,13.3418,13.3163,13.3248,432500.0
2013-08-12 15:30:00,15.69,15.71,15.65,15.66,1192500.0,13.3248,13.3418,13.2908,13.2993,1192500.0
2013-08-13 09:30:00,15.76,15.76,15.49,15.52,852300.0,13.3842,13.3842,13.1549,13.1804,852300.0
2013-08-13 10:00:00,15.51,15.52,15.42,15.52,762200.0,13.1719,13.1804,13.0955,13.1804,762200.0
2013-08-13 10:30:00,15.52,15.57,15.49,15.57,541900.0,13.1804,13.2229,13.1549,13.2229,541900.0
2013-08-13 11:00:00,15.56,15.64,15.55,15.62,517200.0,13.2144,13.2823,13.2059,13.2653,517200.0
2013-08-13 11:30:00,15.62,15.63,15.59,15.62,372500.0,13.2653,13.2738,13.2399,13.2653,372500.0
2013-08-13 12:00:00,15.62,15.68,15.6,15.67,289500.0,13.2653,13.3163,13.2484,13.3078,289500.0
2013-08-13 12:30:00,15.67,15.75,15.66,15.73,622500.0,13.3078,13.3757,13.2993,13.3588,622500.0
2013-08-13 13:00:00,15.73,15.75,15.72,15.74,356800.0,13.3588,13.3757,13.3503,13.3673,356800.0
2013-08-13 13:30:00,15.74,15.75,15.7,15.72,445500.0,13.3673,13.3757,13.3333,13.3503,445500.0
2013-08-13 14:00:00,15.71,15.73,15.68,15.72,426800.0,13.3418,13.3588,13.3163,13.3503,426800.0
2013-08-13 14:30:00,15.72,15.75,15.7,15.75,507100.0,13.3503,13.3757,13.3333,13.3757,507100.0
2013-08-13 15:00:00,15.74,15.79,15.74,15.75,758000.0,13.3673,13.4097,13.3673,13.3757,758000.0
2013-08-13 15:30:00,15.76,15.78,15.72,15.73,915300.0,13.3842,13.4012,13.3503,13.3588,915300.0
2013-08-14 09:30:00,15.64,15.66,15.52,15.64,1573200.0,13.2823,13.2993,13.1804,13.2823,1573200.0
2013-08-14 10:00:00,15.63,15.65,15.56,15.58,1123500.0,13.2738,13.2908,13.2144,13.2314,1123500.0
2013-08-14 10:30:00,15.58,15.61,15.55,15.58,819300.0,13.2314,13.2569,13.2059,13.2314,819300.0
2013-08-14 11:00:00,15.59,15.63,15.57,15.62,786900.0,13.2399,13.2738,13.2229,13.2653,786900.0
2013-08-14 11:30:00,15.62,15.67,15.61,15.65,746100.0,13.2653,13.3078,13.2569,13.2908,746100.0
2013-08-14 12:00:00,15.65,15.72,15.64,15.7,1161000.0,13.2908,13.3503,13.2823,13.3333,1161000.0
2013-08-14 12:30:00,15.7,15.73,15.69,15.71,516700.0,13.3333,13.3588,13.3248,13.3418,516700.0
2013-08-14 13:00:00,15.7,15.74,15.69,15.72,505800.0,13.3333,13.3673,13.3248,13.3503,505800.0
2013-08-14 13:30:00,15.72,15.75,15.71,15.74,982900.0,13.3503,13.3757,13.3418,13.3673,982900.0
2013-08-14 14:00:00,15.74,15.78,15.71,15.72,1308200.0,13.3673,13.4012,13.3418,13.3503,1308200.0
2013-08-14 14:30:00,15.72,15.76,15.71,15.74,665200.0,13.3503,13.3842,13.3418,13.3673,665200.0
2013-08-14 15:00:00,15.74,15.75,15.71,15.73,849400.0,13.3673,13.3757,13.3418,13.3588,849400.0
2013-08-14 15:30:00,15.72,15.75,15.72,15.73,1309700.0,13.3503,13.3757,13.3503,13.3588,1309700.0
2013-08-15 09:30:00,15.47,15.59,15.3,15.49,1471100.0,13.138,13.2399,12.9936,13.1549,1471100.0
2013-08-15 10:00:00,15.49,15.51,15.42,15.49,1419700.0,13.1549,13.1719,13.0955,13.1549,1419700.0
2013-08-15 10:30:00,15.49,15.51,15.34,15.37,872900.0,13.1549,13.1719,13.0276,13.053,872900.0
2013-08-15 11:00:00,15.37,15.4,15.35,15.39,486900.0,13.053,13.0785,13.036,13.07,486900.0
2013-08-15 11:30:00,15.38,15.39,15.35,15.37,367000.0,13.0615,13.07,13.036,13.053,367000.0
2013-08-15 12:00:00,15.38,15.46,15.37,15.43,376700.0,13.0615,13.1295,13.053,13.104,376700.0
2013-08-15 12:30:00,15.42,15.43,15.35,15.37,296600.0,13.0955,13.104,13.036,13.053,296600.0
2013-08-15 13:00:00,15.36,15.39,15.34,15.38,416600.0,13.0445,13.07,13.0276,13.0615,416600.0
2013-08-15 13:30:00,15.38,15.45,15.37,15.42,616300.0,13.0615,13.121,13.053,13.0955,616300.0
2013-08-15 14:00:00,15.42,15.43,15.35,15.37,715700.0,13.0955,13.104,13.036,13.053,715700.0
2013-08-15 14:30:00,15.37,15.39,15.35,15.35,495300.0,13.053,13.07,13.036,13.036,495300.0
2013-08-15 15:00:00,15.35,15.36,15.28,15.32,743100.0,13.036,13.0445,12.9766,13.0106,743100.0
2013-08-15 15:30:00,15.32,15.35,15.31,15.32,1439300.0,13.0106,13.036,13.0021,13.0106,1439300.0
2013-08-16 09:30:00,15.23,15.88,15.04,15.63,6080400.0,12.9341,13.4862,12.7728,13.2738,6080400.0
2013-08-16 10:00:00,15.63,15.93,15.58,15.88,4565300.0,13.2738,13.5286,13.2314,13.4862,4565300.0
2013-08-16 10:30:00,15.88,15.93,15.78,15.92,2029900.0,13.4862,13.5286,13.4012,13.5201,2029900.0
2013-08-16 11:00:00,15.93,16.06,15.89,16.0,2153200.0,13.5286,13.639,13.4946,13.5881,2153200.0
2013-08-16 11:30:00,16.0,16.04,15.82,15.87,2312400.0,13.5881,13.622,13.4352,13.4777,2312400.0
2013-08-16 12:00:00,15.88,15.89,15.78,15.78,1237100.0,13.4862,13.4946,13.4012,13.4012,1237100.0
2013-08-16 12:30:00,15.78,15.83,15.7,15.73,1701500.0,13.4012,13.4437,13.3333,13.3588,1701500.0
2013-08-16 13:00:00,15.74,15.75,15.59,15.65,1524300.0,13.3673,13.3757,13.2399,13.2908,1524300.0
2013-08-16 13:30:00,15.65,15.67,15.57,15.58,1112700.0,13.2908,13.3078,13.2229,13.2314,1112700.0
2013-08-16 14:00:00,15.59,15.6,15.49,15.51,1269100.0,13.2399,13.2484,13.1549,13.1719,1269100.0
2013-08-16 14:30:00,15.51,15.63,15.41,15.6,1556100.0,13.1719,13.2738,13.087,13.2484,1556100.0
2013-08-16 15:00:00,15.6,15.63,15.56,15.58,970800.0,13.2484,13.2738,13.2144,13.2314,970800.0
2013-08-16 15:30:00,15.58,15.73,15.58,15.62,2896500.0,13.2314,13.3588,13.2314,13.2653,2896500.0
2013-08-19 09:30:00,15.5,15.55,15.34,15.42,1497400.0,13.1634,13.2059,13.0276,13.0955,1497400.0
2013-08-19 10:00:00,15.41,15.48,15.38,15.47,1236800.0,13.087,13.1465,13.0615,13.138,1236800.0
2013-08-19 10:30:00,15.47,15.48,15.4,15.45,898900.0,13.138,13.1465,13.0785,13.121,898900.0
2013-08-19 11:00:00,15.45,15.51,15.43,15.51,1049300.0,13.121,13.1719,13.104,13.1719,1049300.0
2013-08-19 11:30:00,15.51,15.53,15.48,15.51,685100.0,13.1719,13.1889,13.1465,13.1719,685100.0
2013-08-19 12:00:00,15.51,15.55,15.49,15.55,644200.0,13.1719,13.2059,13.1549,13.2059,644200.0
2013-08-19 12:30:00,15.54,15.64,15.53,15.57,941200.0,13.1974,13.2823,13.1889,13.2229,941200.0
2013-08-19 13:00:00,15.56,15.63,15.53,15.6,945100.0,13.2144,13.2738,13.1889,13.2484,945100.0
2013-08-19 13:30:00,15.6,15.61,15.55,15.61,1032900.0,13.2484,13.2569,13.2059,13.2569,1032900.0
2013-08-19 14:00:00,15.61,15.68,15.58,15.63,1361500.0,13.2569,13.3163,13.2314,13.2738,1361500.0
2013-08-19 14:30:00,15.63,15.65,15.54,15.55,1680400.0,13.2738,13.2908,13.1974,13.2059,1680400.0
2013-08-19 15:00:00,15.55,15.59,15.52,15.54,1135300.0,13.2059,13.2399,13.1804,13.1974,1135300.0
2013-08-19 15:30:00,15.54,15.58,15.53,15.54,2019800.0,13.1974,13.2314,13.1889,13.1974,2019800.0
2013-08-20 09:30:00,15.49,15.5,15.38,15.4,738700.0,13.2395,13.248,13.1455,13.1626,738700.0
2013-08-20 10:00:00,15.4,15.52,15.4,15.48,875200.0,13.1626,13.2651,13.1626,13.2309,875200.0
2013-08-20 10:30:00,15.49,15.53,15.46,15.5,587200.0,13.2395,13.2737,13.2138,13.248,587200.0
2013-08-20 11:00:00,15.51,15.53,15.46,15.47,535300.0,13.2566,13.2737,13.2138,13.2224,535300.0
2013-08-20 11:30:00,15.48,15.56,15.47,15.56,487600.0,13.2309,13.2993,13.2224,13.2993,487600.0
2013-08-20 12:00:00,15.56,15.59,15.55,15.57,319100.0,13.2993,13.325,13.2908,13.3079,319100.0
2013-08-20 12:30:00,15.57,15.6,15.56,15.59,582200.0,13.3079,13.3335,13.2993,13.325,582200.0
2013-08-20 13:00:00,15.6,15.62,15.52,15.53,864400.0,13.3335,13.3506,13.2651,13.2737,864400.0
2013-08-20 13:30:00,15.52,15.54,15.51,15.53,323800.0,13.2651,13.2822,13.2566,13.2737,323800.0
2013-08-20 14:00:00,15.53,15.54,15.49,15.49,546000.0,13.2737,13.2822,13.2395,13.2395,546000.0
2013-08-20 14:30:00,15.5,15.55,15.48,15.55,504300.0,13.248,13.2908,13.2309,13.2908,504300.0
2013-08-20 15:00:00,15.55,15.58,15.53,15.56,458800.0,13.2908,13.3164,13.2737,13.2993,458800.0
2013-08-20 15:30:00,15.56,15.58,15.54,15.56,1880600.0,13.2993,13.3164,13.2822,13.2993,1880600.0
2013-08-21 09:30:00,15.5,15.6,15.44,15.5,801600.0,13.248,13.3335,13.1968,13.248,801600.0
2013-08-21 10:00:00,15.5,15.57,15.47,15.52,652200.0,13.248,13.3079,13.2224,13.2651,652200.0
2013-08-21 10:30:00,15.52,15.53,15.48,15.49,579500.0,13.2651,13.2737,13.2309,13.2395,579500.0
2013-08-21 11:00:00,15.49,15.51,15.47,15.5,802500.0,13.2395,13.2566,13.2224,13.248,802500.0
2013-08-21 11:30:00,15.5,15.53,15.46,15.51,1075300.0,13.248,13.2737,13.2138,13.2566,1075300.0
2013-08-21 12:00:00,15.51,15.55,15.5,15.54,324300.0,13.2566,13.2908,13.248,13.2822,324300.0
2013-08-21 12:30:00,15.55,15.58,15.54,15.56,483200.0,13.2908,13.3164,13.2822,13.2993,483200.0
2013-08-21 13:00:00,15.56,15.61,15.54,15.59,731100.0,13.2993,13.3421,13.2822,13.325,731100.0
2013-08-21 13:30:00,15.59,15.61,15.58,15.59,653500.0,13.325,13.3421,13.3164,13.325,653500.0
2013-08-21 14:00:00,15.59,15.62,15.52,15.61,1279700.0,13.325,13.3506,13.2651,13.3421,1279700.0
2013-08-21 14:30:00,15.61,15.72,15.61,15.71,1056300.0,13.3421,13.4361,13.3421,13.4275,1056300.0
2013-08-21 15:00:00,15.71,15.73,15.66,15.67,1025600.0,13.4275,13.4446,13.3848,13.3933,1025600.0
2013-08-21 15:30:00,15.67,15.69,15.55,15.56,1556000.0,13.3933,13.4104,13.2908,13.2993,1556000.0
2013-08-22 09:30:00,15.61,15.74,15.58,15.63,799500.0,13.3421,13.4532,13.3164,13.3591,799500.0
2013-08-22 10:00:00,15.63,15.65,15.58,15.58,718800.0,13.3591,13.3762,13.3164,13.3164,718800.0
2013-08-22 10:30:00,15.58,15.67,15.58,15.66,1530100.0,13.3164,13.3933,13.3164,13.3848,1530100.0
2013-08-22 11:00:00,15.66,15.7,15.64,15.65,2509800.0,13.3848,13.419,13.3677,13.3762,2509800.0
2013-08-22 11:30:00,15.66,15.69,15.65,15.67,442100.0,13.3848,13.4104,13.3762,13.3933,442100.0
2013-08-22 12:00:00,15.67,15.68,15.66,15.67,125100.0,13.3933,13.4019,13.3848,13.3933,125100.0
2013-08-22 12:30:00,15.66,15.67,15.66,15.67,3000.0,13.3848,13.3933,13.3848,13.3933,3000.0
2013-08-22 13:00:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:30:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:00:00,15.67,15.67,15.67,15.67,200.0,13.3933,13.3933,13.3933,13.3933,200.0
2013-08-22 14:30:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 15:00:00,15.67,15.7,15.59,15.66,324500.0,13.3933,13.419,13.325,13.3848,324500.0
2013-08-22 15:30:00,15.66,15.68,15.62,15.66,1901500.0,13.3848,13.4019,13.3506,13.3848,1901500.0
2013-08-23 09:30:00,15.74,15.75,15.57,15.61,1097800.0,13.4532,13.4617,13.3079,13.3421,1097800.0
2013-08-23 10:00:00,15.6,15.71,15.59,15.65,1175400.0,13.3335,13.4275,13.325,13.3762,1175400.0
2013-08-23 10:30:00,15.64,15.68,15.61,15.64,675500.0,13.3677,13.4019,13.3421,13.3677,675500.0
2013-08-23 11:00:00,15.63,15.65,15.6,15.62,346900.0,13.3591,13.3762,13.3335,13.3506,346900.0
2013-08-23 11:30:00,15.63,15.66,15.61,15.65,287900.0,13.3591,13.3848,13.3421,13.3762,287900.0
2013-08-23 12:00:00,15.65,15.66,15.61,15.63,183400.0,13.3762,13.3848,13.3421,13.3591,183400.0
2013-08-23 12:30:00,15.63,15.65,15.62,15.65,227900.0,13.3591,13.3762,13.3506,13.3762,227900.0
2013-08-23 13:00:00,15.65,15.65,15.61,15.62,273800.0,13.3762,13.3762,13.3421,13.3506,273800.0
2013-08-23 13:30:00,15.62,15.62,15.59,15.59,169500.0,13.3506,13.3506,13.325,13.325,169500.0
2013-08-23 14:00:00,15.59,15.6,15.55,15.57,493700.0,13.325,13.3335,13.2908,13.3079,493700.0
2013-08-23 14:30:00,15.56,15.59,15.54,15.58,604600.0,13.2993,13.325,13.2822,13.3164,604600.0
2013-08-23 15:00:00,15.58,15.63,15.57,15.62,285200.0,13.3164,13.3591,13.3079,13.3506,285200.0
2013-08-23 15:30:00,15.62,15.66,15.61,15.61,760800.0,13.3506,13.3848,13.3421,13.3421,760800.0
2013-08-26 09:30:00,15.6,15.67,15.57,15.59,735900.0,13.3335,13.3933,13.3079,13.325,735900.0
2013-08-26 10:00:00,15.6,15.68,15.59,15.59,964500.0,13.3335,13.4019,13.325,13.325,964500.0
2013-08-26 10:30:00,15.6,15.6,15.54,15.6,443400.0,13.3335,13.3335,13.2822,13.3335,443400.0
2013-08-26 11:00:00,15.6,15.64,15.59,15.61,538300.0,13.3335,13.3677,13.325,13.3421,538300.0
2013-08-26 11:30:00,15.61,15.63,15.54,15.55,485100.0,13.3421,13.3591,13.2822,13.2908,485100.0
2013-08-26 12:00:00,15.55,15.6,15.53,15.56,446600.0,13.2908,13.3335,13.2737,13.2993,446600.0
2013-08-26 12:30:00,15.56,15.58,15.55,15.57,274900.0,13.2993,13.3164,13.2908,13.3079,274900.0
2013-08-26 13:00:00,15.56,15.57,15.54,15.54,244700.0,13.2993,13.3079,13.2822,13.2822,244700.0
2013-08-26 13:30:00,15.55,15.56,15.52,15.54,265600.0,13.2908,13.2993,13.2651,13.2822,265600.0
2013-08-26 14:00:00,15.53,15.57,15.52,15.54,173900.0,13.2737,13.3079,13.2651,13.2822,173900.0
2013-08-26 14:30:00,15.55,15.56,15.5,15.51,629500.0,13.2908,13.2993,13.248,13.2566,629500.0
2013-08-26 15:00:00,15.52,15.55,15.41,15.46,716300.0,13.2651,13.2908,13.1711,13.2138,716300.0
2013-08-26 15:30:00,15.46,15.49,15.44,15.45,1066300.0,13.2138,13.2395,13.1968,13.2053,1066300.0
2013-08-27 09:30:00,15.3,15.33,15.16,15.21,1074300.0,13.0771,13.1027,12.9574,13.0002,1074300.0
2013-08-27 10:00:00,15.2,15.24,15.13,15.16,1217000.0,12.9916,13.0258,12.9318,12.9574,1217000.0
2013-08-27 10:30:00,15.16,15.21,15.14,15.19,873300.0,12.9574,13.0002,12.9403,12.9831,873300.0
2013-08-27 11:00:00,15.2,15.2,15.16,15.2,760000.0,12.9916,12.9916,12.9574,12.9916,760000.0
2013-08-27 11:30:00,15.2,15.21,15.13,15.16,449000.0,12.9916,13.0002,12.9318,12.9574,449000.0
2013-08-27 12:00:00,15.16,15.17,15.12,15.15,376900.0,12.9574,12.966,12.9232,12.9489,376900.0
2013-08-27 12:30:00,15.14,15.16,15.11,15.12,523400.0,12.9403,12.9574,12.9147,12.9232,523400.0
2013-08-27 13:00:00,15.12,15.13,15.07,15.09,490700.0,12.9232,12.9318,12.8805,12.8976,490700.0
2013-08-27 13:30:00,15.09,15.13,15.08,15.08,410300.0,12.8976,12.9318,12.8891,12.8891,410300.0
2013-08-27 14:00:00,15.09,15.1,15.03,15.08,492500.0,12.8976,12.9061,12.8463,12.8891,492500.0
2013-08-27 14:30:00,15.08,15.09,15.04,15.04,655500.0,12.8891,12.8976,12.8549,12.8549,655500.0
2013-08-27 15:00:00,15.04,15.09,15.03,15.04,1296300.0,12.8549,12.8976,12.8463,12.8549,1296300.0
2013-08-27 15:30:00,15.04,15.07,15.02,15.05,1302300.0,12.8549,12.8805,12.8378,12.8634,1302300.0
2013-08-28 09:30:00,15.11,15.14,15.0,15.07,1181800.0,12.9147,12.9403,12.8207,12.8805,1181800.0
2013-08-28 10:00:00,15.07,15.11,15.01,15.02,1728700.0,12.8805,12.9147,12.8292,12.8378,1728700.0
2013-08-28 10:30:00,15.02,15.09,15.0,15.08,934400.0,12.8378,12.8976,12.8207,12.8891,934400.0
2013-08-28 11:00:00,15.09,15.13,15.07,15.09,619900.0,12.8976,12.9318,12.8805,12.8976,619900.0
2013-08-28 11:30:00,15.09,15.13,15.07,15.13,417600.0,12.8976,12.9318,12.8805,12.9318,417600.0
2013-08-28 12:00:00,15.13,15.13,15.09,15.1,346800.0,12.9318,12.9318,12.8976,12.9061,346800.0
2013-08-28 12:30:00,15.11,15.12,15.08,15.11,386100.0,12.9147,12.9232,12.8891,12.9147,386100.0
2013-08-28 13:00:00,15.1,15.11,15.07,15.09,365500.0,12.9061,12.9147,12.8805,12.8976,365500.0
2013-08-28 13:30:00,15.09,15.09,15.04,15.07,866000.0,12.8976,12.8976,12.8549,12.8805,866000.0
2013-08-28 14:00:00,15.07,15.07,15.01,15.01,748600.0,12.8805,12.8805,12.8292,12.8292,748600.0
2013-08-28 14:30:00,15.02,15.03,14.98,14.98,822900.0,12.8378,12.8463,12.8036,12.8036,822900.0
2013-08-28 15:00:00,14.99,15.02,14.98,15.02,1477300.0,12.8121,12.8378,12.8036,12.8378,1477300.0
2013-08-28 15:30:00,15.02,15.02,14.96,14.97,1934800.0,12.8378,12.8378,12.7865,12.795,1934800.0
2013-08-29 09:30:00,14.92,15.07,14.9,15.03,1712000.0,12.7523,12.8805,12.7352,12.8463,1712000.0
2013-08-29 10:00:00,15.02,15.09,15.02,15.04,1072000.0,12.8378,12.8976,12.8378,12.8549,1072000.0
2013-08-29 10:30:00,15.04,15.12,15.04,15.07,1182100.0,12.8549,12.9232,12.8549,12.8805,1182100.0
2013-08-29 11:00:00,15.08,15.1,15.05,15.08,854100.0,12.8891,12.9061,12.8634,12.8891,854100.0
2013-08-29 11:30:00,15.08,15.09,15.01,15.04,490400.0,12.8891,12.8976,12.8292,12.8549,490400.0
2013-08-29 12:00:00,15.04,15.06,15.02,15.06,513900.0,12.8549,12.872,12.8378,12.872,513900.0
2013-08-29 12:30:00,15.06,15.06,15.02,15.03,251000.0,12.872,12.872,12.8378,12.8463,251000.0
2013-08-29 13:00:00,15.03,15.06,15.02,15.04,584600.0,12.8463,12.872,12.8378,12.8549,584600.0
2013-08-29 13:30:00,15.05,15.09,15.03,15.09,495500.0,12.8634,12.8976,12.8463,12.8976,495500.0
2013-08-29 14:00:00,15.09,15.14,15.09,15.12,950100.0,12.8976,12.9403,12.8976,12.9232,950100.0
2013-08-29 14:30:00,15.12,15.14,15.11,15.13,420600.0,12.9232,12.9403,12.9147,12.9318,420600.0
2013-08-29 15:00:00,15.13,15.15,15.12,15.13,927400.0,12.9318,12.9489,12.9232,12.9318,927400.0
2013-08-29 15:30:00,15.12,15.15,15.09,15.14,2169600.0,12.9232,12.9489,12.8976,12.9403,2169600.0
2013-08-30 09:30:00,15.1,15.12,15.0,15.02,1012300.0,12.9061,12.9232,12.8207,12.8378,1012300.0
2013-08-30 10:00:00,15.02,15.03,14.93,14.94,868200.0,12.8378,12.8463,12.7608,12.7694,868200.0
2013-08-30 10:30:00,14.93,14.96,14.85,14.91,845500.0,12.7608,12.7865,12.6925,12.7438,845500.0
2013-08-30 11:00:00,14.91,14.97,14.89,14.94,468100.0,12.7438,12.795,12.7267,12.7694,468100.0
2013-08-30 11:30:00,14.95,14.97,14.91,14.96,325100.0,12.7779,12.795,12.7438,12.7865,325100.0
2013-08-30 12:00:00,14.96,14.99,14.94,14.98,457300.0,12.7865,12.8121,12.7694,12.8036,457300.0
2013-08-30 12:30:00,14.99,15.02,14.97,15.02,504300.0,12.8121,12.8378,12.795,12.8378,504300.0
2013-08-30 13:00:00,15.02,15.05,14.95,15.03,954000.0,12.8378,12.8634,12.7779,12.8463,954000.0
2013-08-30 13:30:00,15.04,15.05,14.99,14.99,392600.0,12.8549,12.8634,12.8121,12.8121,392600.0
2013-08-30 14:00:00,15.0,15.05,14.98,15.04,461500.0,12.8207,12.8634,12.8036,12.8549,461500.0
2013-08-30 14:30:00,15.04,15.08,15.03,15.04,495000.0,12.8549,12.8891,12.8463,12.8549,495000.0
2013-08-30 15:00:00,15.03,15.07,15.01,15.04,579400.0,12.8463,12.8805,12.8292,12.8549,579400.0
2013-08-30 15:30:00,15.03,15.03,14.95,15.01,1041600.0,12.8463,12.8463,12.7779,12.8292,1041600.0
2013-09-03 09:30:00,15.2,15.29,15.19,15.23,1353600.0,12.9916,13.0685,12.9831,13.0173,1353600.0
2013-09-03 10:00:00,15.23,15.28,15.16,15.21,746500.0,13.0173,13.06,12.9574,13.0002,746500.0
2013-09-03 10:30:00,15.21,15.26,15.19,15.19,520000.0,13.0002,13.0429,12.9831,12.9831,520000.0
2013-09-03 11:00:00,15.2,15.26,15.13,15.13,618600.0,12.9916,13.0429,12.9318,12.9318,618600.0
2013-09-03 11:30:00,15.14,15.17,15.12,15.15,483700.0,12.9403,12.966,12.9232,12.9489,483700.0
2013-09-03 12:00:00,15.15,15.17,15.14,15.16,265500.0,12.9489,12.966,12.9403,12.9574,265500.0
2013-09-03 12:30:00,15.16,15.16,15.1,15.1,283700.0,12.9574,12.9574,12.9061,12.9061,283700.0
2013-09-03 13:00:00,15.1,15.1,15.03,15.06,522600.0,12.9061,12.9061,12.8463,12.872,522600.0
2013-09-03 13:30:00,15.05,15.07,14.99,15.01,407700.0,12.8634,12.8805,12.8121,12.8292,407700.0
2013-09-03 14:00:00,15.01,15.08,15.0,15.05,360400.0,12.8292,12.8891,12.8207,12.8634,360400.0
2013-09-03 14:30:00,15.04,15.07,15.0,15.07,513300.0,12.8549,12.8805,12.8207,12.8805,513300.0
2013-09-03 15:00:00,15.06,15.14,15.06,15.12,478600.0,12.872,12.9403,12.872,12.9232,478600.0
2013-09-03 15:30:00,15.12,15.13,15.07,15.11,1089300.0,12.9232,12.9318,12.8805,12.9147,1089300.0
2013-09-04 09:30:00,15.09,15.36,15.08,15.35,2247100.0,12.8976,13.1284,12.8891,13.1198,2247100.0
2013-09-04 10:00:00,15.35,15.49,15.35,15.45,2128400.0,13.1198,13.2395,13.1198,13.2053,2128400.0
2013-09-04 10:30:00,15.45,15.47,15.42,15.43,779100.0,13.2053,13.2224,13.1797,13.1882,779100.0
2013-09-04 11:00:00,15.43,15.5,15.39,15.39,1783600.0,13.1882,13.248,13.154,13.154,1783600.0
2013-09-04 11:30:00,15.39,15.42,15.34,15.41,1103500.0,13.154,13.1797,13.1113,13.1711,1103500.0
2013-09-04 12:00:00,15.41,15.42,15.36,15.37,539800.0,13.1711,13.1797,13.1284,13.1369,539800.0
2013-09-04 12:30:00,15.37,15.39,15.35,15.37,545800.0,13.1369,13.154,13.1198,13.1369,545800.0
2013-09-04 13:00:00,15.37,15.43,15.36,15.41,565500.0,13.1369,13.1882,13.1284,13.1711,565500.0
2013-09-04 13:30:00,15.41,15.43,15.4,15.42,391200.0,13.1711,13.1882,13.1626,13.1797,391200.0
2013-09-04 14:00:00,15.43,15.49,15.42,15.48,523400.0,13.1882,13.2395,13.1797,13.2309,523400.0
2013-09-04 14:30:00,15.48,15.59,15.47,15.59,485500.0,13.2309,13.325,13.2224,13.325,485500.0
2013-09-04 15:00:00,15.59,15.62,15.56,15.57,1015100.0,13.325,13.3506,13.2993,13.3079,1015100.0
2013-09-04 15:30:00,15.57,15.62,15.53,15.6,1892100.0,13.3079,13.3506,13.2737,13.3335,1892100.0
2013-09-05 09:30:00,15.6,15.7,15.58,15.67,643400.0,13.3335,13.419,13.3164,13.3933,643400.0
2013-09-05 10:00:00,15.66,15.69,15.6,15.65,512100.0,13.3848,13.4104,13.3335,13.3762,512100.0
2013-09-05 10:30:00,15.65,15.66,15.55,15.55,892200.0,13.3762,13.3848,13.2908,13.2908,892200.0
2013-09-05 11:00:00,15.55,15.59,15.52,15.58,561000.0,13.2908,13.325,13.2651,13.3164,561000.0
2013-09-05 11:30:00,15.58,15.63,15.57,15.61,446500.0,13.3164,13.3591,13.3079,13.3421,446500.0
2013-09-05 12:00:00,15.61,15.63,15.58,15.63,559700.0,13.3421,13.3591,13.3164,13.3591,559700.0
2013-09-05 12:30:00,15.62,15.64,15.61,15.62,475700.0,13.3506,13.3677,13.3421,13.3506,475700.0
2013-09-05 13:00:00,15.62,15.63,15.6,15.61,306700.0,13.3506,13.3591,13.3335,13.3421,306700.0
2013-09-05 13:30:00,15.61,15.65,15.59,15.63,444200.0,13.3421,13.3762,13.325,13.3591,444200.0
2013-09-05 14:00:00,15.63,15.65,15.62,15.64,502700.0,13.3591,13.3762,13.3506,13.3677,502700.0
2013-09-05 14:30:00,15.64,15.68,15.63,15.67,907300.0,13.3677,13.4019,13.3591,13.3933,907300.0
2013-09-05 15:00:00,15.67,15.68,15.65,15.67,626500.0,13.3933,13.4019,13.3762,13.3933,626500.0
2013-09-05 15:30:00,15.67,15.68,15.63,15.68,2010600.0,13.3933,13.4019,13.3591,13.4019,2010600.0
2013-09-06 09:30:00,15.69,15.7,15.45,15.49,1774200.0,13.4104,13.419,13.2053,13.2395,1774200.0
2013-09-06 10:00:00,15.48,15.56,15.35,15.54,1346500.0,13.2309,13.2993,13.1198,13.2822,1346500.0
2013-09-06 10:30:00,15.54,15.62,15.54,15.59,1157000.0,13.2822,13.3506,13.2822,13.325,1157000.0
2013-09-06 11:00:00,15.59,15.61,15.55,15.57,630600.0,13.325,13.3421,13.2908,13.3079,630600.0
2013-09-06 11:30:00,15.58,15.59,15.54,15.54,311600.0,13.3164,13.325,13.2822,13.2822,311600.0
2013-09-06 12:00:00,15.54,15.56,15.53,15.54,652800.0,13.2822,13.2993,13.2737,13.2822,652800.0
2013-09-06 12:30:00,15.54,15.54,15.48,15.54,342100.0,13.2822,13.2822,13.2309,13.2822,342100.0
2013-09-06 13:00:00,15.53,15.58,15.53,15.57,504400.0,13.2737,13.3164,13.2737,13.3079,504400.0
2013-09-06 13:30:00,15.57,15.62,15.56,15.58,558500.0,13.3079,13.3506,13.2993,13.3164,558500.0
2013-09-06 14:00:00,15.58,15.61,15.56,15.58,743800.0,13.3164,13.3421,13.2993,13.3164,743800.0
2013-09-06 14:30:00,15.58,15.61,15.57,15.59,388000.0,13.3164,13.3421,13.3079,13.325,388000.0
2013-09-06 15:00:00,15.6,15.6,15.54,15.59,543700.0,13.3335,13.3335,13.2822,13.325,543700.0
2013-09-06 15:30:00,15.58,15.59,15.51,15.51,1125200.0,13.3164,13.325,13.2566,13.2566,1125200.0
2013-09-09 09:30:00,15.53,15.62,15.53,15.58,599400.0,13.2737,13.3506,13.2737,13.3164,599400.0
2013-09-09 10:00:00,15.59,15.62,15.46,15.49,1209500.0,13.325,13.3506,13.2138,13.2395,1209500.0
2013-09-09 10:30:00,15.49,15.54,15.47,15.51,1576900.0,13.2395,13.2822,13.2224,13.2566,1576900.0
2013-09-09 11:00:00,15.52,15.56,15.48,15.49,1626500.0,13.2651,13.2993,13.2309,13.2395,1626500.0
2013-09-09 11:30:00,15.5,15.52,15.48,15.51,548500.0,13.248,13.2651,13.2309,13.2566,548500.0
2013-09-09 12:00:00,15.51,15.57,15.51,15.54,599000.0,13.2566,13.3079,13.2566,13.2822,599000.0
2013-09-09 12:30:00,15.55,15.56,15.52,15.54,266700.0,13.2908,13.2993,13.2651,13.2822,266700.0
2013-09-09 13:00:00,15.55,15.57,15.54,15.54,571100.0,13.2908,13.3079,13.2822,13.2822,571100.0
2013-09-09 13:30:00,15.55,15.58,15.54,15.57,324600.0,13.2908,13.3164,13.2822,13.3079,324600.0
2013-09-09 14:00:00,15.57,15.61,15.54,15.58,656000.0,13.3079,13.3421,13.2822,13.3164,656000.0
2013-09-09 14:30:00,15.59,15.59,15.57,15.58,298300.0,13.325,13.325,13.3079,13.3164,298300.0
2013-09-09 15:00:00,15.57,15.6,15.56,15.57,331400.0,13.3079,13.3335,13.2993,13.3079,331400.0
2013-09-09 15:30:00,15.57,15.61,15.56,15.58,890500.0,13.3079,13.3421,13.2993,13.3164,890500.0
2013-09-10 09:30:00,15.67,15.79,15.64,15.73,947600.0,13.3933,13.4959,13.3677,13.4446,947600.0
2013-09-10 10:00:00,15.72,15.81,15.72,15.81,723500.0,13.4361,13.513,13.4361,13.513,723500.0
2013-09-10 10:30:00,15.81,15.97,15.79,15.94,1352100.0,13.513,13.6497,13.4959,13.6241,1352100.0
2013-09-10 11:00:00,15.95,15.99,15.93,15.97,555100.0,13.6327,13.6668,13.6156,13.6497,555100.0
2013-09-10 11:30:00,15.97,15.99,15.93,15.94,577300.0,13.6497,13.6668,13.6156,13.6241,577300.0
2013-09-10 12:00:00,15.94,15.97,15.93,15.95,228300.0,13.6241,13.6497,13.6156,13.6327,228300.0
2013-09-10 12:30:00,15.95,15.97,15.91,15.94,731400.0,13.6327,13.6497,13.5985,13.6241,731400.0
2013-09-10 13:00:00,15.94,15.95,15.91,15.93,218400.0,13.6241,13.6327,13.5985,13.6156,218400.0
2013-09-10 13:30:00,15.94,15.94,15.92,15.93,181400.0,13.6241,13.6241,13.607,13.6156,181400.0
2013-09-10 14:00:00,15.94,15.95,15.9,15.91,300100.0,13.6241,13.6327,13.5899,13.5985,300100.0
2013-09-10 14:30:00,15.91,15.95,15.88,15.95,483100.0,13.5985,13.6327,13.5728,13.6327,483100.0
2013-09-10 15:00:00,15.94,15.96,15.92,15.96,431700.0,13.6241,13.6412,13.607,13.6412,431700.0
2013-09-10 15:30:00,15.96,15.99,15.95,15.98,1111700.0,13.6412,13.6668,13.6327,13.6583,1111700.0
2013-09-11 09:30:00,15.99,16.0,15.76,15.8,1123300.0,13.6668,13.6754,13.4703,13.5044,1123300.0
2013-09-11 10:00:00,15.79,15.89,15.77,15.86,786300.0,13.4959,13.5814,13.4788,13.5557,786300.0
2013-09-11 10:30:00,15.87,16.0,15.86,15.99,802200.0,13.5643,13.6754,13.5557,13.6668,802200.0
2013-09-11 11:00:00,15.99,16.0,15.94,15.96,774000.0,13.6668,13.6754,13.6241,13.6412,774000.0
2013-09-11 11:30:00,15.96,16.0,15.95,15.96,371200.0,13.6412,13.6754,13.6327,13.6412,371200.0
2013-09-11 12:00:00,15.96,16.02,15.95,16.01,1073400.0,13.6412,13.6925,13.6327,13.6839,1073400.0
2013-09-11 12:30:00,16.01,16.03,15.99,16.02,551900.0,13.6839,13.701,13.6668,13.6925,551900.0
2013-09-11 13:00:00,16.02,16.03,15.97,15.98,1833100.0,13.6925,13.701,13.6497,13.6583,1833100.0
2013-09-11 13:30:00,15.98,16.0,15.93,15.95,396400.0,13.6583,13.6754,13.6156,13.6327,396400.0
2013-09-11 14:00:00,15.95,15.96,15.9,15.96,634100.0,13.6327,13.6412,13.5899,13.6412,634100.0
2013-09-11 14:30:00,15.96,15.97,15.93,15.95,473300.0,13.6412,13.6497,13.6156,13.6327,473300.0
2013-09-11 15:00:00,15.95,15.95,15.87,15.91,842900.0,13.6327,13.6327,13.5643,13.5985,842900.0
2013-09-11 15:30:00,15.91,15.94,15.9,15.92,1072400.0,13.5985,13.6241,13.5899,13.607,1072400.0
2013-09-12 09:30:00,15.94,15.99,15.83,15.99,961600.0,13.6241,13.6668,13.5301,13.6668,961600.0
2013-09-12 10:00:00,15.98,16.0,15.92,15.96,875400.0,13.6583,13.6754,13.607,13.6412,875400.0
2013-09-12 10:30:00,15.96,15.98,15.9,15.91,421700.0,13.6412,13.6583,13.5899,13.5985,421700.0
2013-09-12 11:00:00,15.91,15.93,15.85,15.91,569300.0,13.5985,13.6156,13.5472,13.5985,569300.0
2013-09-12 11:30:00,15.91,15.92,15.87,15.91,480600.0,13.5985,13.607,13.5643,13.5985,480600.0
2013-09-12 12:00:00,15.91,15.91,15.85,15.87,187700.0,13.5985,13.5985,13.5472,13.5643,187700.0
2013-09-12 12:30:00,15.87,15.89,15.84,15.86,521300.0,13.5643,13.5814,13.5386,13.5557,521300.0
2013-09-12 13:00:00,15.86,15.91,15.85,15.9,578000.0,13.5557,13.5985,13.5472,13.5899,578000.0
2013-09-12 13:30:00,15.9,15.9,15.86,15.9,582000.0,13.5899,13.5899,13.5557,13.5899,582000.0
2013-09-12 14:00:00,15.9,15.92,15.89,15.91,417600.0,13.5899,13.607,13.5814,13.5985,417600.0
2013-09-12 14:30:00,15.91,15.96,15.9,15.94,583800.0,13.5985,13.6412,13.5899,13.6241,583800.0
2013-09-12 15:00:00,15.94,15.96,15.92,15.93,984200.0,13.6241,13.6412,13.607,13.6156,984200.0
2013-09-12 15:30:00,15.93,15.94,15.89,15.94,1301400.0,13.6156,13.6241,13.5814,13.6241,1301400.0
2013-09-13 09:30:00,15.94,16.02,15.89,15.91,720500.0,13.6241,13.6925,13.5814,13.5985,720500.0
2013-09-13 10:00:00,15.9,15.92,15.76,15.82,948200.0,13.5899,13.607,13.4703,13.5215,948200.0
2013-09-13 10:30:00,15.82,15.86,15.81,15.86,262400.0,13.5215,13.5557,13.513,13.5557,262400.0
2013-09-13 11:00:00,15.86,15.87,15.82,15.84,551300.0,13.5557,13.5643,13.5215,13.5386,551300.0
2013-09-13 11:30:00,15.84,15.86,15.82,15.83,693600.0,13.5386,13.5557,13.5215,13.5301,693600.0
2013-09-13 12:00:00,15.82,15.87,15.82,15.85,356300.0,13.5215,13.5643,13.5215,13.5472,356300.0
2013-09-13 12:30:00,15.84,15.87,15.83,15.84,356700.0,13.5386,13.5643,13.5301,13.5386,356700.0
2013-09-13 13:00:00,15.84,15.85,15.82,15.83,450700.0,13.5386,13.5472,13.5215,13.5301,450700.0
2013-09-13 13:30:00,15.83,15.88,15.82,15.88,262800.0,13.5301,13.5728,13.5215,13.5728,262800.0
2013-09-13 14:00:00,15.87,15.91,15.87,15.88,633000.0,13.5643,13.5985,13.5643,13.5728,633000.0
2013-09-13 14:30:00,15.88,15.9,15.87,15.9,322000.0,13.5728,13.5899,13.5643,13.5899,322000.0
2013-09-13 15:00:00,15.9,15.91,15.87,15.91,397900.0,13.5899,13.5985,13.5643,13.5985,397900.0
2013-09-13 15:30:00,15.91,15.93,15.87,15.91,1222300.0,13.5985,13.6156,13.5643,13.5985,1222300.0
2013-09-16 09:30:00,16.08,16.16,15.97,16.02,2333800.0,13.7438,13.8121,13.6497,13.6925,2333800.0
2013-09-16 10:00:00,16.01,16.03,15.97,15.99,884100.0,13.6839,13.701,13.6497,13.6668,884100.0
2013-09-16 10:30:00,15.99,16.01,15.95,15.97,939700.0,13.6668,13.6839,13.6327,13.6497,939700.0
2013-09-16 11:00:00,15.97,16.01,15.96,16.0,668300.0,13.6497,13.6839,13.6412,13.6754,668300.0
2013-09-16 11:30:00,16.0,16.0,15.99,16.0,272400.0,13.6754,13.6754,13.6668,13.6754,272400.0
2013-09-16 12:00:00,16.0,16.01,15.97,16.0,500900.0,13.6754,13.6839,13.6497,13.6754,500900.0
2013-09-16 12:30:00,16.0,16.0,15.96,15.96,389500.0,13.6754,13.6754,13.6412,13.6412,389500.0
2013-09-16 13:00:00,15.96,16.01,15.96,16.0,451800.0,13.6412,13.6839,13.6412,13.6754,451800.0
2013-09-16 13:30:00,16.0,16.0,15.91,15.96,485600.0,13.6754,13.6754,13.5985,13.6412,485600.0
2013-09-16 14:00:00,15.96,15.99,15.94,15.98,328900.0,13.6412,13.6668,13.6241,13.6583,328900.0
2013-09-16 14:30:00,15.98,15.98,15.93,15.94,472100.0,13.6583,13.6583,13.6156,13.6241,472100.0
2013-09-16 15:00:00,15.94,15.97,15.93,15.96,376900.0,13.6241,13.6497,13.6156,13.6412,376900.0
2013-09-16 15:30:00,15.95,15.96,15.92,15.95,1037000.0,13.6327,13.6412,13.607,13.6327,1037000.0
2013-09-17 09:30:00,15.94,15.98,15.88,15.91,967600.0,13.6241,13.6583,13.5728,13.5985,967600.0
2013-09-17 10:00:00,15.9,15.95,15.88,15.88,709800.0,13.5899,13.6327,13.5728,13.5728,709800.0
2013-09-17 10:30:00,15.89,15.93,15.87,15.9,404700.0,13.5814,13.6156,13.5643,13.5899,404700.0
2013-09-17 11:00:00,15.9,15.93,15.89,15.9,421500.0,13.5899,13.6156,13.5814,13.5899,421500.0
2013-09-17 11:30:00,15.9,15.96,15.89,15.95,858300.0,13.5899,13.6412,13.5814,13.6327,858300.0
2013-09-17 12:00:00,15.96,15.98,15.94,15.97,667800.0,13.6412,13.6583,13.6241,13.6497,667800.0
2013-09-17 12:30:00,15.97,16.0,15.97,15.97,681000.0,13.6497,13.6754,13.6497,13.6497,681000.0
2013-09-17 13:00:00,15.98,15.98,15.94,15.96,562300.0,13.6583,13.6583,13.6241,13.6412,562300.0
2013-09-17 13:30:00,15.96,15.98,15.95,15.97,437800.0,13.6412,13.6583,13.6327,13.6497,437800.0
2013-09-17 14:00:00,15.97,15.98,15.95,15.96,983400.0,13.6497,13.6583,13.6327,13.6412,983400.0
2013-09-17 14:30:00,15.96,15.97,15.93,15.94,912900.0,13.6412,13.6497,13.6156,13.6241,912900.0
2013-09-17 15:00:00,15.93,15.96,15.93,15.95,382900.0,13.6156,13.6412,13.6156,13.6327,382900.0
2013-09-17 15:30:00,15.95,15.96,15.9,15.91,1879000.0,13.6327,13.6412,13.5899,13.5985,1879000.0
2013-09-18 09:30:00,15.89,15.98,15.87,15.95,787400.0,13.5814,13.6583,13.5643,13.6327,787400.0
2013-09-18 10:00:00,15.95,15.96,15.83,15.85,998100.0,13.6327,13.6412,13.5301,13.5472,998100.0
2013-09-18 10:30:00,15.85,15.88,15.83,15.85,808600.0,13.5472,13.5728,13.5301,13.5472,808600.0
2013-09-18 11:00:00,15.85,15.88,15.82,15.86,393800.0,13.5472,13.5728,13.5215,13.5557,393800.0
2013-09-18 11:30:00,15.87,15.92,15.86,15.88,454300.0,13.5643,13.607,13.5557,13.5728,454300.0
2013-09-18 12:00:00,15.87,15.92,15.86,15.9,295800.0,13.5643,13.607,13.5557,13.5899,295800.0
2013-09-18 12:30:00,15.9,15.92,15.89,15.91,437800.0,13.5899,13.607,13.5814,13.5985,437800.0
2013-09-18 13:00:00,15.91,15.95,15.9,15.95,172100.0,13.5985,13.6327,13.5899,13.6327,172100.0
2013-09-18 13:30:00,15.95,16.0,15.93,15.97,706000.0,13.6327,13.6754,13.6156,13.6497,706000.0
2013-09-18 14:00:00,15.98,16.14,15.98,16.12,1612100.0,13.6583,13.795,13.6583,13.778,1612100.0
2013-09-18 14:30:00,16.11,16.21,16.11,16.21,933300.0,13.7694,13.8549,13.7694,13.8549,933300.0
2013-09-18 15:00:00,16.21,16.23,16.19,16.19,831200.0,13.8549,13.872,13.8378,13.8378,831200.0
2013-09-18 15:30:00,16.2,16.23,16.19,16.21,1139300.0,13.8463,13.872,13.8378,13.8549,1139300.0
2013-09-19 09:30:00,16.29,16.43,16.23,16.27,1701400.0,13.9233,14.0429,13.872,13.9062,1701400.0
2013-09-19 10:00:00,16.27,16.29,16.15,16.25,1077700.0,13.9062,13.9233,13.8036,13.8891,1077700.0
2013-09-19 10:30:00,16.25,16.27,16.22,16.26,489000.0,13.8891,13.9062,13.8634,13.8976,489000.0
2013-09-19 11:00:00,16.26,16.28,16.22,16.25,344300.0,13.8976,13.9147,13.8634,13.8891,344300.0
2013-09-19 11:30:00,16.26,16.27,16.19,16.19,366200.0,13.8976,13.9062,13.8378,13.8378,366200.0
2013-09-19 12:00:00,16.2,16.2,16.16,16.17,280200.0,13.8463,13.8463,13.8121,13.8207,280200.0
2013-09-19 12:30:00,16.17,16.18,16.14,16.14,402100.0,13.8207,13.8292,13.795,13.795,402100.0
2013-09-19 13:00:00,16.14,16.16,16.11,16.14,395800.0,13.795,13.8121,13.7694,13.795,395800.0
2013-09-19 13:30:00,16.15,16.15,16.1,16.11,300300.0,13.8036,13.8036,13.7609,13.7694,300300.0
2013-09-19 14:00:00,16.12,16.16,16.11,16.15,282800.0,13.778,13.8121,13.7694,13.8036,282800.0
2013-09-19 14:30:00,16.14,16.15,16.12,16.13,178400.0,13.795,13.8036,13.778,13.7865,178400.0
2013-09-19 15:00:00,16.13,16.15,16.11,16.14,470300.0,13.7865,13.8036,13.7694,13.795,470300.0
2013-09-19 15:30:00,16.15,16.15,16.08,16.09,1059200.0,13.8036,13.8036,13.7438,13.7523,1059200.0
2013-09-20 09:30:00,16.05,16.24,16.05,16.16,2806400.0,13.7181,13.8805,13.7181,13.8121,2806400.0
2013-09-20 10:00:00,16.15,16.16,16.03,16.05,1091400.0,13.8036,13.8121,13.701,13.7181,1091400.0
2013-09-20 10:30:00,16.04,16.05,16.0,16.0,726900.0,13.7096,13.7181,13.6754,13.6754,726900.0
2013-09-20 11:00:00,16.0,16.03,16.0,16.0,623500.0,13.6754,13.701,13.6754,13.6754,623500.0
2013-09-20 11:30:00,16.0,16.0,15.96,15.97,384200.0,13.6754,13.6754,13.6412,13.6497,384200.0
2013-09-20 12:00:00,15.98,16.04,15.97,15.99,306000.0,13.6583,13.7096,13.6497,13.6668,306000.0
2013-09-20 12:30:00,15.99,16.01,15.97,16.01,376400.0,13.6668,13.6839,13.6497,13.6839,376400.0
2013-09-20 13:00:00,16.01,16.01,15.91,15.95,637500.0,13.6839,13.6839,13.5985,13.6327,637500.0
2013-09-20 13:30:00,15.95,16.0,15.94,16.0,408200.0,13.6327,13.6754,13.6241,13.6754,408200.0
2013-09-20 14:00:00,15.99,16.0,15.97,16.0,308900.0,13.6668,13.6754,13.6497,13.6754,308900.0
2013-09-20 14:30:00,16.0,16.0,15.94,15.97,438800.0,13.6754,13.6754,13.6241,13.6497,438800.0
2013-09-20 15:00:00,15.97,15.98,15.91,15.91,503400.0,13.6497,13.6583,13.5985,13.5985,503400.0
2013-09-20 15:30:00,15.91,15.94,15.89,15.93,1495900.0,13.5985,13.6241,13.5814,13.6156,1495900.0
2013-09-23 09:30:00,15.87,15.94,15.83,15.92,977600.0,13.5643,13.6241,13.5301,13.607,977600.0
2013-09-23 10:00:00,15.92,15.97,15.89,15.9,759200.0,13.607,13.6497,13.5814,13.5899,759200.0
2013-09-23 10:30:00,15.9,15.95,15.89,15.9,953300.0,13.5899,13.6327,13.5814,13.5899,953300.0
2013-09-23 11:00:00,15.9,15.93,15.88,15.9,1153100.0,13.5899,13.6156,13.5728,13.5899,1153100.0
2013-09-23 11:30:00,15.91,15.95,15.89,15.92,789600.0,13.5985,13.6327,13.5814,13.607,789600.0
2013-09-23 12:00:00,15.92,15.99,15.91,15.97,407400.0,13.607,13.6668,13.5985,13.6497,407400.0
2013-09-23 12:30:00,15.98,16.0,15.95,15.98,738100.0,13.6583,13.6754,13.6327,13.6583,738100.0
2013-09-23 13:00:00,15.98,15.99,15.96,15.99,411600.0,13.6583,13.6668,13.6412,13.6668,411600.0
2013-09-23 13:30:00,15.99,16.06,15.97,16.05,667900.0,13.6668,13.7267,13.6497,13.7181,667900.0
2013-09-23 14:00:00,16.05,16.07,16.0,16.0,588500.0,13.7181,13.7352,13.6754,13.6754,588500.0
2013-09-23 14:30:00,16.01,16.03,15.97,16.02,755600.0,13.6839,13.701,13.6497,13.6925,755600.0
2013-09-23 15:00:00,16.02,16.04,15.99,16.02,517300.0,13.6925,13.7096,13.6668,13.6925,517300.0
2013-09-23 15:30:00,16.02,16.04,15.99,16.0,1055400.0,13.6925,13.7096,13.6668,13.6754,1055400.0
2013-09-24 09:30:00,17.33,17.42,16.97,17.03,22400900.0,14.8122,14.8891,14.5045,14.5557,22400900.0
2013-09-24 10:00:00,17.03,17.13,16.95,17.01,9547600.0,14.5557,14.6412,14.4874,14.5386,9547600.0
2013-09-24 10:30:00,17.01,17.18,17.01,17.05,6682900.0,14.5386,14.6839,14.5386,14.5728,6682900.0
2013-09-24 11:00:00,17.05,17.18,17.04,17.16,6036000.0,14.5728,14.6839,14.5643,14.6669,6036000.0
2013-09-24 11:30:00,17.16,17.18,17.14,17.16,4644000.0,14.6669,14.6839,14.6498,14.6669,4644000.0
2013-09-24 12:00:00,17.17,17.17,17.11,17.17,2840400.0,14.6754,14.6754,14.6241,14.6754,2840400.0
2013-09-24 12:30:00,17.17,17.23,17.16,17.21,3335400.0,14.6754,14.7267,14.6669,14.7096,3335400.0
2013-09-24 13:00:00,17.21,17.35,17.2,17.33,3674800.0,14.7096,14.8293,14.701,14.8122,3674800.0
2013-09-24 13:30:00,17.32,17.34,17.27,17.3,2344300.0,14.8036,14.8207,14.7609,14.7865,2344300.0
2013-09-24 14:00:00,17.31,17.31,17.24,17.26,1894500.0,14.7951,14.7951,14.7352,14.7523,1894500.0
2013-09-24 14:30:00,17.26,17.32,17.22,17.32,1945600.0,14.7523,14.8036,14.7181,14.8036,1945600.0
2013-09-24 15:00:00,17.32,17.44,17.31,17.43,3750000.0,14.8036,14.9062,14.7951,14.8976,3750000.0
2013-09-24 15:30:00,17.43,17.52,17.39,17.45,8799200.0,14.8976,14.9746,14.8634,14.9147,8799200.0
2013-09-25 09:30:00,17.26,17.58,17.25,17.57,4109800.0,14.7523,15.0258,14.7438,15.0173,4109800.0
2013-09-25 10:00:00,17.58,17.83,17.57,17.81,3673500.0,15.0258,15.2395,15.0173,15.2224,3673500.0
2013-09-25 10:30:00,17.82,17.94,17.77,17.79,3938400.0,15.231,15.3335,15.1882,15.2053,3938400.0
2013-09-25 11:00:00,17.78,17.86,17.67,17.85,2315200.0,15.1968,15.2652,15.1028,15.2566,2315200.0
2013-09-25 11:30:00,17.85,17.89,17.8,17.85,1488600.0,15.2566,15.2908,15.2139,15.2566,1488600.0
2013-09-25 12:00:00,17.85,17.85,17.76,17.8,918800.0,15.2566,15.2566,15.1797,15.2139,918800.0
2013-09-25 12:30:00,17.8,17.89,17.78,17.88,1479100.0,15.2139,15.2908,15.1968,15.2822,1479100.0
2013-09-25 13:00:00,17.88,17.9,17.84,17.85,1118600.0,15.2822,15.2993,15.2481,15.2566,1118600.0
2013-09-25 13:30:00,17.84,17.89,17.8,17.88,2616300.0,15.2481,15.2908,15.2139,15.2822,2616300.0
2013-09-25 14:00:00,17.88,17.89,17.85,17.87,1441200.0,15.2822,15.2908,15.2566,15.2737,1441200.0
2013-09-25 14:30:00,17.87,17.88,17.84,17.85,1617200.0,15.2737,15.2822,15.2481,15.2566,1617200.0
2013-09-25 15:00:00,17.84,17.88,17.84,17.87,2830400.0,15.2481,15.2822,15.2481,15.2737,2830400.0
2013-09-25 15:30:00,17.86,17.87,17.83,17.83,5540000.0,15.2652,15.2737,15.2395,15.2395,5540000.0
2013-09-26 09:30:00,17.86,17.9,17.65,17.87,2601200.0,15.2652,15.2993,15.0857,15.2737,2601200.0
2013-09-26 10:00:00,17.87,17.89,17.83,17.86,1073000.0,15.2737,15.2908,15.2395,15.2652,1073000.0
2013-09-26 10:30:00,17.85,17.87,17.67,17.68,1558800.0,15.2566,15.2737,15.1028,15.1113,1558800.0
2013-09-26 11:00:00,17.68,17.7,17.58,17.68,1251500.0,15.1113,15.1284,15.0258,15.1113,1251500.0
2013-09-26 11:30:00,17.67,17.82,17.66,17.8,1282100.0,15.1028,15.231,15.0942,15.2139,1282100.0
2013-09-26 12:00:00,17.8,17.86,17.79,17.85,748800.0,15.2139,15.2652,15.2053,15.2566,748800.0
2013-09-26 12:30:00,17.84,17.88,17.74,17.74,662900.0,15.2481,15.2822,15.1626,15.1626,662900.0
2013-09-26 13:00:00,17.74,17.83,17.74,17.77,353000.0,15.1626,15.2395,15.1626,15.1882,353000.0
2013-09-26 13:30:00,17.77,17.78,17.67,17.71,630600.0,15.1882,15.1968,15.1028,15.1369,630600.0
2013-09-26 14:00:00,17.7,17.71,17.6,17.65,742100.0,15.1284,15.1369,15.0429,15.0857,742100.0
2013-09-26 14:30:00,17.64,17.68,17.6,17.68,1113000.0,15.0771,15.1113,15.0429,15.1113,1113000.0
2013-09-26 15:00:00,17.68,17.7,17.63,17.68,988100.0,15.1113,15.1284,15.0686,15.1113,988100.0
2013-09-26 15:30:00,17.68,17.8,17.68,17.78,2863000.0,15.1113,15.2139,15.1113,15.1968,2863000.0
2013-09-27 09:30:00,17.67,17.71,17.38,17.67,3023200.0,15.1028,15.1369,14.8549,15.1028,3023200.0
2013-09-27 10:00:00,17.66,17.72,17.63,17.72,1539200.0,15.0942,15.1455,15.0686,15.1455,1539200.0
2013-09-27 10:30:00,17.72,17.78,17.7,17.74,793100.0,15.1455,15.1968,15.1284,15.1626,793100.0
2013-09-27 11:00:00,17.74,17.76,17.7,17.74,501200.0,15.1626,15.1797,15.1284,15.1626,501200.0
2013-09-27 11:30:00,17.75,17.75,17.69,17.7,604000.0,15.1711,15.1711,15.1199,15.1284,604000.0
2013-09-27 12:00:00,17.7,17.72,17.69,17.71,480100.0,15.1284,15.1455,15.1199,15.1369,480100.0
2013-09-27 12:30:00,17.7,17.74,17.69,17.73,525200.0,15.1284,15.1626,15.1199,15.154,525200.0
2013-09-27 13:00:00,17.72,17.73,17.65,17.65,393900.0,15.1455,15.154,15.0857,15.0857,393900.0
2013-09-27 13:30:00,17.66,17.66,17.63,17.65,758200.0,15.0942,15.0942,15.0686,15.0857,758200.0
2013-09-27 14:00:00,17.64,17.65,17.59,17.62,536800.0,15.0771,15.0857,15.0344,15.06,536800.0
2013-09-27 14:30:00,17.63,17.65,17.59,17.61,770900.0,15.0686,15.0857,15.0344,15.0515,770900.0
2013-09-27 15:00:00,17.61,17.65,17.49,17.53,1367500.0,15.0515,15.0857,14.9489,14.9831,1367500.0
2013-09-27 15:30:00,17.53,17.61,17.53,17.59,1791100.0,14.9831,15.0515,14.9831,15.0344,1791100.0
2013-09-30 09:30:00,17.4,17.45,17.3,17.42,1440300.0,14.872,14.9147,14.7865,14.8891,1440300.0
2013-09-30 10:00:00,17.42,17.45,17.4,17.43,1066600.0,14.8891,14.9147,14.872,14.8976,1066600.0
2013-09-30 10:30:00,17.43,17.56,17.41,17.55,779900.0,14.8976,15.0087,14.8805,15.0002,779900.0
2013-09-30 11:00:00,17.55,17.63,17.5,17.59,977200.0,15.0002,15.0686,14.9575,15.0344,977200.0
2013-09-30 11:30:00,17.59,17.61,17.56,17.59,517000.0,15.0344,15.0515,15.0087,15.0344,517000.0
2013-09-30 12:00:00,17.6,17.6,17.54,17.6,1088500.0,15.0429,15.0429,14.9916,15.0429,1088500.0
2013-09-30 12:30:00,17.6,17.63,17.59,17.59,271900.0,15.0429,15.0686,15.0344,15.0344,271900.0
2013-09-30 13:00:00,17.59,17.64,17.55,17.57,1007000.0,15.0344,15.0771,15.0002,15.0173,1007000.0
2013-09-30 13:30:00,17.57,17.66,17.52,17.54,961400.0,15.0173,15.0942,14.9746,14.9916,961400.0
2013-09-30 14:00:00,17.54,17.57,17.53,17.55,679100.0,14.9916,15.0173,14.9831,15.0002,679100.0
2013-09-30 14:30:00,17.55,17.64,17.55,17.62,817900.0,15.0002,15.0771,15.0002,15.06,817900.0
2013-09-30 15:00:00,17.61,17.62,17.56,17.57,1151800.0,15.0515,15.06,15.0087,15.0173,1151800.0
2013-09-30 15:30:00,17.57,17.57,17.5,17.54,2955600.0,15.0173,15.0173,14.9575,14.9916,2955600.0
2013-10-01 09:30:00,17.58,17.59,17.28,17.29,2030400.0,15.0258,15.0344,14.7694,14.778,2030400.0
2013-10-01 10:00:00,17.3,17.58,17.29,17.51,2617900.0,14.7865,15.0258,14.778,14.966,2617900.0
2013-10-01 10:30:00,17.51,17.56,17.49,17.51,770500.0,14.966,15.0087,14.9489,14.966,770500.0
2013-10-01 11:00:00,17.51,17.51,17.42,17.43,700400.0,14.966,14.966,14.8891,14.8976,700400.0
2013-10-01 11:30:00,17.43,17.52,17.43,17.48,542800.0,14.8976,14.9746,14.8976,14.9404,542800.0
2013-10-01 12:00:00,17.47,17.5,17.44,17.48,522300.0,14.9318,14.9575,14.9062,14.9404,522300.0
2013-10-01 12:30:00,17.48,17.49,17.43,17.44,411800.0,14.9404,14.9489,14.8976,14.9062,411800.0
2013-10-01 13:00:00,17.44,17.47,17.43,17.47,330200.0,14.9062,14.9318,14.8976,14.9318,330200.0
2013-10-01 13:30:00,17.47,17.48,17.42,17.45,362800.0,14.9318,14.9404,14.8891,14.9147,362800.0
2013-10-01 14:00:00,17.45,17.45,17.36,17.37,413600.0,14.9147,14.9147,14.8378,14.8463,413600.0
2013-10-01 14:30:00,17.37,17.4,17.34,17.35,870300.0,14.8463,14.872,14.8207,14.8293,870300.0
2013-10-01 15:00:00,17.34,17.43,17.34,17.42,719100.0,14.8207,14.8976,14.8207,14.8891,719100.0
2013-10-01 15:30:00,17.43,17.48,17.41,17.48,1357300.0,14.8976,14.9404,14.8805,14.9404,1357300.0
2013-10-02 09:30:00,17.41,17.41,17.3,17.4,2509900.0,14.8805,14.8805,14.7865,14.872,2509900.0
2013-10-02 10:00:00,17.4,17.45,17.35,17.44,1915300.0,14.872,14.9147,14.8293,14.9062,1915300.0
2013-10-02 10:30:00,17.44,17.51,17.4,17.48,1395200.0,14.9062,14.966,14.872,14.9404,1395200.0
2013-10-02 11:00:00,17.49,17.49,17.41,17.44,803900.0,14.9489,14.9489,14.8805,14.9062,803900.0
2013-10-02 11:30:00,17.45,17.46,17.42,17.45,624800.0,14.9147,14.9233,14.8891,14.9147,624800.0
2013-10-02 12:00:00,17.45,17.52,17.44,17.52,597300.0,14.9147,14.9746,14.9062,14.9746,597300.0
2013-10-02 12:30:00,17.52,17.55,17.51,17.53,407000.0,14.9746,15.0002,14.966,14.9831,407000.0
2013-10-02 13:00:00,17.53,17.71,17.53,17.71,1353600.0,14.9831,15.1369,14.9831,15.1369,1353600.0
2013-10-02 13:30:00,17.71,17.71,17.64,17.66,653300.0,15.1369,15.1369,15.0771,15.0942,653300.0
2013-10-02 14:00:00,17.66,17.67,17.58,17.59,804500.0,15.0942,15.1028,15.0258,15.0344,804500.0
2013-10-02 14:30:00,17.59,17.6,17.55,17.58,745400.0,15.0344,15.0429,15.0002,15.0258,745400.0
2013-10-02 15:00:00,17.57,17.62,17.52,17.53,977300.0,15.0173,15.06,14.9746,14.9831,977300.0
2013-10-02 15:30:00,17.54,17.58,17.44,17.51,2530300.0,14.9916,15.0258,14.9062,14.966,2530300.0
2013-10-03 09:30:00,17.49,17.51,17.37,17.43,1733200.0,14.9489,14.966,14.8463,14.8976,1733200.0
2013-10-03 10:00:00,17.42,17.42,17.28,17.34,1555300.0,14.8891,14.8891,14.7694,14.8207,1555300.0
2013-10-03 10:30:00,17.35,17.39,17.31,17.37,697300.0,14.8293,14.8634,14.7951,14.8463,697300.0
2013-10-03 11:00:00,17.37,17.44,17.36,17.4,659200.0,14.8463,14.9062,14.8378,14.872,659200.0
2013-10-03 11:30:00,17.4,17.42,17.29,17.3,806300.0,14.872,14.8891,14.778,14.7865,806300.0
2013-10-03 12:00:00,17.3,17.31,17.24,17.29,863400.0,14.7865,14.7951,14.7352,14.778,863400.0
2013-10-03 12:30:00,17.3,17.36,17.28,17.35,452600.0,14.7865,14.8378,14.7694,14.8293,452600.0
2013-10-03 13:00:00,17.36,17.42,17.34,17.41,371600.0,14.8378,14.8891,14.8207,14.8805,371600.0
2013-10-03 13:30:00,17.41,17.44,17.34,17.4,570800.0,14.8805,14.9062,14.8207,14.872,570800.0
2013-10-03 14:00:00,17.41,17.42,17.32,17.42,784800.0,14.8805,14.8891,14.8036,14.8891,784800.0
2013-10-03 14:30:00,17.42,17.42,17.34,17.38,931500.0,14.8891,14.8891,14.8207,14.8549,931500.0
2013-10-03 15:00:00,17.38,17.39,17.34,17.37,1069800.0,14.8549,14.8634,14.8207,14.8463,1069800.0
2013-10-03 15:30:00,17.37,17.38,17.3,17.33,1667600.0,14.8463,14.8549,14.7865,14.8122,1667600.0
2013-10-04 09:30:00,17.33,17.47,17.32,17.42,1083900.0,14.8122,14.9318,14.8036,14.8891,1083900.0
2013-10-04 10:00:00,17.42,17.48,17.4,17.43,897600.0,14.8891,14.9404,14.872,14.8976,897600.0
2013-10-04 10:30:00,17.43,17.49,17.38,17.45,1194000.0,14.8976,14.9489,14.8549,14.9147,1194000.0
2013-10-04 11:00:00,17.46,17.58,17.45,17.57,1040900.0,14.9233,15.0258,14.9147,15.0173,1040900.0
2013-10-04 11:30:00,17.57,17.6,17.54,17.55,595900.0,15.0173,15.0429,14.9916,15.0002,595900.0
2013-10-04 12:00:00,17.55,17.64,17.54,17.63,876000.0,15.0002,15.0771,14.9916,15.0686,876000.0
2013-10-04 12:30:00,17.63,17.66,17.61,17.62,469900.0,15.0686,15.0942,15.0515,15.06,469900.0
2013-10-04 13:00:00,17.63,17.64,17.59,17.62,512100.0,15.0686,15.0771,15.0344,15.06,512100.0
2013-10-04 13:30:00,17.63,17.64,17.6,17.61,621200.0,15.0686,15.0771,15.0429,15.0515,621200.0
2013-10-04 14:00:00,17.6,17.62,17.56,17.59,603000.0,15.0429,15.06,15.0087,15.0344,603000.0
2013-10-04 14:30:00,17.59,17.63,17.58,17.62,598100.0,15.0344,15.0686,15.0258,15.06,598100.0
2013-10-04 15:00:00,17.63,17.65,17.59,17.6,659100.0,15.0686,15.0857,15.0344,15.0429,659100.0
2013-10-04 15:30:00,17.6,17.63,17.56,17.56,1154800.0,15.0429,15.0686,15.0087,15.0087,1154800.0
2013-10-07 09:30:00,17.34,17.53,17.25,17.5,1533300.0,14.8207,14.9831,14.7438,14.9575,1533300.0
2013-10-07 10:00:00,17.51,17.62,17.47,17.62,933600.0,14.966,15.06,14.9318,15.06,933600.0
2013-10-07 10:30:00,17.62,17.7,17.62,17.68,1543700.0,15.06,15.1284,15.06,15.1113,1543700.0
2013-10-07 11:00:00,17.68,17.68,17.61,17.65,706900.0,15.1113,15.1113,15.0515,15.0857,706900.0
2013-10-07 11:30:00,17.65,17.74,17.64,17.7,760500.0,15.0857,15.1626,15.0771,15.1284,760500.0
2013-10-07 12:00:00,17.7,17.72,17.67,17.71,661100.0,15.1284,15.1455,15.1028,15.1369,661100.0
2013-10-07 12:30:00,17.71,17.74,17.69,17.7,367700.0,15.1369,15.1626,15.1199,15.1284,367700.0
2013-10-07 13:00:00,17.7,17.78,17.69,17.77,671600.0,15.1284,15.1968,15.1199,15.1882,671600.0
2013-10-07 13:30:00,17.77,17.86,17.76,17.86,1145800.0,15.1882,15.2652,15.1797,15.2652,1145800.0
2013-10-07 14:00:00,17.86,17.96,17.85,17.95,2172100.0,15.2652,15.3506,15.2566,15.3421,2172100.0
2013-10-07 14:30:00,17.95,17.98,17.89,17.89,1658600.0,15.3421,15.3677,15.2908,15.2908,1658600.0
2013-10-07 15:00:00,17.89,17.91,17.75,17.78,1277900.0,15.2908,15.3079,15.1711,15.1968,1277900.0
2013-10-07 15:30:00,17.78,17.83,17.76,17.78,2295800.0,15.1968,15.2395,15.1797,15.1968,2295800.0
2013-10-08 09:30:00,17.73,17.86,17.7,17.85,1761900.0,15.154,15.2652,15.1284,15.2566,1761900.0
2013-10-08 10:00:00,17.86,17.92,17.79,17.8,2100400.0,15.2652,15.3164,15.2053,15.2139,2100400.0
2013-10-08 10:30:00,17.8,17.8,17.66,17.67,1496000.0,15.2139,15.2139,15.0942,15.1028,1496000.0
2013-10-08 11:00:00,17.67,17.69,17.59,17.59,1041600.0,15.1028,15.1199,15.0344,15.0344,1041600.0
2013-10-08 11:30:00,17.59,17.59,17.45,17.46,1195900.0,15.0344,15.0344,14.9147,14.9233,1195900.0
2013-10-08 12:00:00,17.46,17.47,17.39,17.43,884800.0,14.9233,14.9318,14.8634,14.8976,884800.0
2013-10-08 12:30:00,17.44,17.54,17.39,17.5,761400.0,14.9062,14.9916,14.8634,14.9575,761400.0
2013-10-08 13:00:00,17.49,17.53,17.45,17.5,609000.0,14.9489,14.9831,14.9147,14.9575,609000.0
2013-10-08 13:30:00,17.5,17.58,17.47,17.57,1033700.0,14.9575,15.0258,14.9318,15.0173,1033700.0
2013-10-08 14:00:00,17.57,17.61,17.51,17.6,1036400.0,15.0173,15.0515,14.966,15.0429,1036400.0
2013-10-08 14:30:00,17.61,17.63,17.54,17.59,1044000.0,15.0515,15.0686,14.9916,15.0344,1044000.0
2013-10-08 15:00:00,17.58,17.63,17.55,17.61,935000.0,15.0258,15.0686,15.0002,15.0515,935000.0
2013-10-08 15:30:00,17.62,17.62,17.49,17.51,1758900.0,15.06,15.06,14.9489,14.966,1758900.0
2013-10-09 09:30:00,17.57,17.58,17.26,17.33,1663900.0,15.0173,15.0258,14.7523,14.8122,1663900.0
2013-10-09 10:00:00,17.32,17.37,17.25,17.34,1720600.0,14.8036,14.8463,14.7438,14.8207,1720600.0
2013-10-09 10:30:00,17.34,17.38,17.28,17.29,1118100.0,14.8207,14.8549,14.7694,14.778,1118100.0
2013-10-09 11:00:00,17.3,17.3,17.15,17.23,1014600.0,14.7865,14.7865,14.6583,14.7267,1014600.0
2013-10-09 11:30:00,17.23,17.32,17.23,17.3,926400.0,14.7267,14.8036,14.7267,14.7865,926400.0
2013-10-09 12:00:00,17.3,17.35,17.29,17.31,471100.0,14.7865,14.8293,14.778,14.7951,471100.0
2013-10-09 12:30:00,17.3,17.35,17.29,17.32,841600.0,14.7865,14.8293,14.778,14.8036,841600.0
2013-10-09 13:00:00,17.32,17.46,17.32,17.44,998500.0,14.8036,14.9233,14.8036,14.9062,998500.0
2013-10-09 13:30:00,17.43,17.47,17.37,17.4,490400.0,14.8976,14.9318,14.8463,14.872,490400.0
2013-10-09 14:00:00,17.41,17.42,17.36,17.4,986000.0,14.8805,14.8891,14.8378,14.872,986000.0
2013-10-09 14:30:00,17.41,17.47,17.39,17.47,756800.0,14.8805,14.9318,14.8634,14.9318,756800.0
2013-10-09 15:00:00,17.47,17.47,17.36,17.37,751400.0,14.9318,14.9318,14.8378,14.8463,751400.0
2013-10-09 15:30:00,17.37,17.41,17.3,17.34,1493900.0,14.8463,14.8805,14.7865,14.8207,1493900.0
2013-10-10 09:30:00,17.48,17.86,17.45,17.84,1528000.0,14.9404,15.2652,14.9147,15.2481,1528000.0
2013-10-10 10:00:00,17.84,17.84,17.7,17.81,1327300.0,15.2481,15.2481,15.1284,15.2224,1327300.0
2013-10-10 10:30:00,17.82,17.85,17.77,17.79,830900.0,15.231,15.2566,15.1882,15.2053,830900.0
2013-10-10 11:00:00,17.78,17.85,17.74,17.85,860900.0,15.1968,15.2566,15.1626,15.2566,860900.0
2013-10-10 11:30:00,17.85,17.87,17.82,17.82,622000.0,15.2566,15.2737,15.231,15.231,622000.0
2013-10-10 12:00:00,17.83,17.84,17.81,17.82,475500.0,15.2395,15.2481,15.2224,15.231,475500.0
2013-10-10 12:30:00,17.81,17.85,17.81,17.84,248600.0,15.2224,15.2566,15.2224,15.2481,248600.0
2013-10-10 13:00:00,17.83,17.85,17.82,17.84,419000.0,15.2395,15.2566,15.231,15.2481,419000.0
2013-10-10 13:30:00,17.85,17.9,17.84,17.89,731200.0,15.2566,15.2993,15.2481,15.2908,731200.0
2013-10-10 14:00:00,17.89,17.9,17.85,17.86,290300.0,15.2908,15.2993,15.2566,15.2652,290300.0
2013-10-10 14:30:00,17.86,17.89,17.85,17.86,483700.0,15.2652,15.2908,15.2566,15.2652,483700.0
2013-10-10 15:00:00,17.86,17.93,17.86,17.91,651700.0,15.2652,15.325,15.2652,15.3079,651700.0
2013-10-10 15:30:00,17.91,17.92,17.85,17.89,1507100.0,15.3079,15.3164,15.2566,15.2908,1507100.0
2013-10-11 09:30:00,17.74,17.86,17.67,17.83,1125700.0,15.1626,15.2652,15.1028,15.2395,1125700.0
2013-10-11 10:00:00,17.83,17.89,17.8,17.85,1169600.0,15.2395,15.2908,15.2139,15.2566,1169600.0
2013-10-11 10:30:00,17.84,17.85,17.77,17.84,731200.0,15.2481,15.2566,15.1882,15.2481,731200.0
2013-10-11 11:00:00,17.84,17.88,17.81,17.85,370200.0,15.2481,15.2822,15.2224,15.2566,370200.0
2013-10-11 11:30:00,17.84,17.96,17.84,17.96,451700.0,15.2481,15.3506,15.2481,15.3506,451700.0
2013-10-11 12:00:00,17.96,18.09,17.94,18.04,1115800.0,15.3506,15.4617,15.3335,15.419,1115800.0
2013-10-11 12:30:00,18.05,18.08,18.01,18.05,508200.0,15.4275,15.4532,15.3934,15.4275,508200.0
2013-10-11 13:00:00,18.05,18.07,18.01,18.05,338000.0,15.4275,15.4446,15.3934,15.4275,338000.0
2013-10-11 13:30:00,18.05,18.07,18.01,18.04,442900.0,15.4275,15.4446,15.3934,15.419,442900.0
2013-10-11 14:00:00,18.04,18.07,18.01,18.04,453200.0,15.419,15.4446,15.3934,15.419,453200.0
2013-10-11 14:30:00,18.04,18.05,17.97,17.99,431100.0,15.419,15.4275,15.3592,15.3763,431100.0
2013-10-11 15:00:00,17.99,18.0,17.96,18.0,486700.0,15.3763,15.3848,15.3506,15.3848,486700.0
2013-10-11 15:30:00,18.0,18.03,17.96,18.0,907300.0,15.3848,15.4105,15.3506,15.3848,907300.0
2013-10-14 09:30:00,17.88,17.96,17.73,17.96,1352400.0,15.2822,15.3506,15.154,15.3506,1352400.0
2013-10-14 10:00:00,17.96,18.06,17.91,18.04,1092200.0,15.3506,15.4361,15.3079,15.419,1092200.0
2013-10-14 10:30:00,18.05,18.08,17.96,18.01,479300.0,15.4275,15.4532,15.3506,15.3934,479300.0
2013-10-14 11:00:00,17.99,18.04,17.98,18.02,436300.0,15.3763,15.419,15.3677,15.4019,436300.0
2013-10-14 11:30:00,18.02,18.08,18.01,18.08,468600.0,15.4019,15.4532,15.3934,15.4532,468600.0
2013-10-14 12:00:00,18.07,18.07,18.03,18.05,325500.0,15.4446,15.4446,15.4105,15.4275,325500.0
2013-10-14 12:30:00,18.05,18.1,18.04,18.1,489500.0,15.4275,15.4703,15.419,15.4703,489500.0
2013-10-14 13:00:00,18.1,18.18,18.09,18.12,598900.0,15.4703,15.5387,15.4617,15.4874,598900.0
2013-10-14 13:30:00,18.12,18.13,18.06,18.08,544900.0,15.4874,15.4959,15.4361,15.4532,544900.0
2013-10-14 14:00:00,18.08,18.12,18.07,18.12,591800.0,15.4532,15.4874,15.4446,15.4874,591800.0
2013-10-14 14:30:00,18.12,18.16,18.09,18.1,745200.0,15.4874,15.5216,15.4617,15.4703,745200.0
2013-10-14 15:00:00,18.1,18.16,18.07,18.08,638300.0,15.4703,15.5216,15.4446,15.4532,638300.0
2013-10-14 15:30:00,18.08,18.11,18.04,18.1,1248800.0,15.4532,15.4788,15.419,15.4703,1248800.0
2013-10-15 09:30:00,18.08,18.17,17.98,18.07,1762500.0,15.4532,15.5301,15.3677,15.4446,1762500.0
2013-10-15 10:00:00,18.08,18.09,18.01,18.03,807500.0,15.4532,15.4617,15.3934,15.4105,807500.0
2013-10-15 10:30:00,18.03,18.05,17.91,17.95,812600.0,15.4105,15.4275,15.3079,15.3421,812600.0
2013-10-15 11:00:00,17.94,18.1,17.93,18.05,890600.0,15.3335,15.4703,15.325,15.4275,890600.0
2013-10-15 11:30:00,18.05,18.05,17.96,18.0,938700.0,15.4275,15.4275,15.3506,15.3848,938700.0
2013-10-15 12:00:00,17.99,17.99,17.85,17.86,617700.0,15.3763,15.3763,15.2566,15.2652,617700.0
2013-10-15 12:30:00,17.87,17.89,17.81,17.86,437300.0,15.2737,15.2908,15.2224,15.2652,437300.0
2013-10-15 13:00:00,17.86,17.91,17.84,17.88,312200.0,15.2652,15.3079,15.2481,15.2822,312200.0
2013-10-15 13:30:00,17.88,18.0,17.87,17.97,476100.0,15.2822,15.3848,15.2737,15.3592,476100.0
2013-10-15 14:00:00,17.96,17.99,17.86,17.87,465200.0,15.3506,15.3763,15.2652,15.2737,465200.0
2013-10-15 14:30:00,17.88,17.88,17.82,17.86,854500.0,15.2822,15.2822,15.231,15.2652,854500.0
2013-10-15 15:00:00,17.86,17.94,17.86,17.91,885100.0,15.2652,15.3335,15.2652,15.3079,885100.0
2013-10-15 15:30:00,17.91,17.92,17.82,17.82,1587400.0,15.3079,15.3164,15.231,15.231,1587400.0
2013-10-16 09:30:00,17.88,18.1,17.84,18.08,1028500.0,15.2822,15.4703,15.2481,15.4532,1028500.0
2013-10-16 10:00:00,18.08,18.17,18.01,18.1,1669900.0,15.4532,15.5301,15.3934,15.4703,1669900.0
2013-10-16 10:30:00,18.1,18.12,18.05,18.07,499300.0,15.4703,15.4874,15.4275,15.4446,499300.0
2013-10-16 11:00:00,18.07,18.08,17.99,17.99,700100.0,15.4446,15.4532,15.3763,15.3763,700100.0
2013-10-16 11:30:00,18.0,18.05,17.89,17.96,2120300.0,15.3848,15.4275,15.2908,15.3506,2120300.0
2013-10-16 12:00:00,17.96,18.03,17.95,18.0,1405400.0,15.3506,15.4105,15.3421,15.3848,1405400.0
2013-10-16 12:30:00,17.99,18.02,17.92,17.94,1077500.0,15.3763,15.4019,15.3164,15.3335,1077500.0
2013-10-16 13:00:00,17.95,17.98,17.87,17.94,783400.0,15.3421,15.3677,15.2737,15.3335,783400.0
2013-10-16 13:30:00,17.94,17.96,17.91,17.92,382800.0,15.3335,15.3506,15.3079,15.3164,382800.0
2013-10-16 14:00:00,17.92,17.97,17.91,17.95,555600.0,15.3164,15.3592,15.3079,15.3421,555600.0
2013-10-16 14:30:00,17.94,17.96,17.93,17.94,293300.0,15.3335,15.3506,15.325,15.3335,293300.0
2013-10-16 15:00:00,17.95,17.97,17.92,17.94,720500.0,15.3421,15.3592,15.3164,15.3335,720500.0
2013-10-16 15:30:00,17.94,18.0,17.93,17.95,1261500.0,15.3335,15.3848,15.325,15.3421,1261500.0
2013-10-17 09:30:00,17.84,17.87,17.71,17.84,1338300.0,15.2481,15.2737,15.1369,15.2481,1338300.0
2013-10-17 10:00:00,17.85,17.86,17.73,17.86,1490600.0,15.2566,15.2652,15.154,15.2652,1490600.0
2013-10-17 10:30:00,17.85,17.85,17.76,17.8,535200.0,15.2566,15.2566,15.1797,15.2139,535200.0
2013-10-17 11:00:00,17.81,17.89,17.8,17.85,868500.0,15.2224,15.2908,15.2139,15.2566,868500.0
2013-10-17 11:30:00,17.85,17.93,17.84,17.91,491300.0,15.2566,15.325,15.2481,15.3079,491300.0
2013-10-17 12:00:00,17.92,17.95,17.89,17.93,360600.0,15.3164,15.3421,15.2908,15.325,360600.0
2013-10-17 12:30:00,17.93,17.95,17.92,17.94,317200.0,15.325,15.3421,15.3164,15.3335,317200.0
2013-10-17 13:00:00,17.94,17.95,17.91,17.94,343300.0,15.3335,15.3421,15.3079,15.3335,343300.0
2013-10-17 13:30:00,17.94,17.96,17.93,17.95,365800.0,15.3335,15.3506,15.325,15.3421,365800.0
2013-10-17 14:00:00,17.95,18.0,17.92,18.0,524900.0,15.3421,15.3848,15.3164,15.3848,524900.0
2013-10-17 14:30:00,17.99,18.05,17.99,18.04,699600.0,15.3763,15.4275,15.3763,15.419,699600.0
2013-10-17 15:00:00,18.04,18.1,18.0,18.09,793000.0,15.419,15.4703,15.3848,15.4617,793000.0
2013-10-17 15:30:00,18.09,18.12,18.07,18.09,2209600.0,15.4617,15.4874,15.4446,15.4617,2209600.0
2013-10-18 09:30:00,18.03,18.1,17.97,18.08,2040700.0,15.4105,15.4703,15.3592,15.4532,2040700.0
2013-10-18 10:00:00,18.07,18.1,17.98,17.98,1271900.0,15.4446,15.4703,15.3677,15.3677,1271900.0
2013-10-18 10:30:00,17.99,18.03,17.96,17.97,616900.0,15.3763,15.4105,15.3506,15.3592,616900.0
2013-10-18 11:00:00,17.97,17.99,17.94,17.97,496000.0,15.3592,15.3763,15.3335,15.3592,496000.0
2013-10-18 11:30:00,17.97,18.03,17.96,17.97,354500.0,15.3592,15.4105,15.3506,15.3592,354500.0
2013-10-18 12:00:00,17.97,18.03,17.97,18.0,486200.0,15.3592,15.4105,15.3592,15.3848,486200.0
2013-10-18 12:30:00,18.01,18.06,18.0,18.02,321900.0,15.3934,15.4361,15.3848,15.4019,321900.0
2013-10-18 13:00:00,18.03,18.04,18.0,18.02,184900.0,15.4105,15.419,15.3848,15.4019,184900.0
2013-10-18 13:30:00,18.01,18.05,18.0,18.02,206100.0,15.3934,15.4275,15.3848,15.4019,206100.0
2013-10-18 14:00:00,18.02,18.07,18.02,18.06,240600.0,15.4019,15.4446,15.4019,15.4361,240600.0
2013-10-18 14:30:00,18.06,18.08,18.03,18.05,447200.0,15.4361,15.4532,15.4105,15.4275,447200.0
2013-10-18 15:00:00,18.05,18.06,18.02,18.04,449600.0,15.4275,15.4361,15.4019,15.419,449600.0
2013-10-18 15:30:00,18.05,18.05,18.0,18.05,958500.0,15.4275,15.4275,15.3848,15.4275,958500.0
2013-10-21 09:30:00,18.08,18.1,18.02,18.08,792700.0,15.4532,15.4703,15.4019,15.4532,792700.0
2013-10-21 10:00:00,18.08,18.08,18.01,18.02,507400.0,15.4532,15.4532,15.3934,15.4019,507400.0
2013-10-21 10:30:00,18.01,18.03,17.96,17.98,876900.0,15.3934,15.4105,15.3506,15.3677,876900.0
2013-10-21 11:00:00,17.99,18.02,17.97,18.01,270100.0,15.3763,15.4019,15.3592,15.3934,270100.0
2013-10-21 11:30:00,18.01,18.01,17.96,17.96,437100.0,15.3934,15.3934,15.3506,15.3506,437100.0
2013-10-21 12:00:00,17.96,17.98,17.93,17.94,358300.0,15.3506,15.3677,15.325,15.3335,358300.0
2013-10-21 12:30:00,17.94,17.99,17.93,17.98,281900.0,15.3335,15.3763,15.325,15.3677,281900.0
2013-10-21 13:00:00,17.98,18.0,17.97,17.98,152900.0,15.3677,15.3848,15.3592,15.3677,152900.0
2013-10-21 13:30:00,17.99,18.02,17.98,18.02,308600.0,15.3763,15.4019,15.3677,15.4019,308600.0
2013-10-21 14:00:00,18.01,18.02,17.94,17.94,470800.0,15.3934,15.4019,15.3335,15.3335,470800.0
2013-10-21 14:30:00,17.94,17.95,17.88,17.88,598900.0,15.3335,15.3421,15.2822,15.2822,598900.0
2013-10-21 15:00:00,17.88,17.92,17.86,17.87,944900.0,15.2822,15.3164,15.2652,15.2737,944900.0
2013-10-21 15:30:00,17.88,17.89,17.82,17.87,2177600.0,15.2822,15.2908,15.231,15.2737,2177600.0
2013-10-22 09:30:00,17.94,18.09,17.86,18.05,1918600.0,15.3335,15.4617,15.2652,15.4275,1918600.0
2013-10-22 10:00:00,18.04,18.06,18.0,18.04,691700.0,15.419,15.4361,15.3848,15.419,691700.0
2013-10-22 10:30:00,18.04,18.06,17.93,18.0,760200.0,15.419,15.4361,15.325,15.3848,760200.0
2013-10-22 11:00:00,18.01,18.08,18.0,18.08,788800.0,15.3934,15.4532,15.3848,15.4532,788800.0
2013-10-22 11:30:00,18.08,18.1,18.05,18.09,1053800.0,15.4532,15.4703,15.4275,15.4617,1053800.0
2013-10-22 12:00:00,18.09,18.1,18.07,18.07,461800.0,15.4617,15.4703,15.4446,15.4446,461800.0
2013-10-22 12:30:00,18.07,18.08,18.01,18.05,374600.0,15.4446,15.4532,15.3934,15.4275,374600.0
2013-10-22 13:00:00,18.05,18.07,18.03,18.05,331500.0,15.4275,15.4446,15.4105,15.4275,331500.0
2013-10-22 13:30:00,18.05,18.08,18.04,18.07,336400.0,15.4275,15.4532,15.419,15.4446,336400.0
2013-10-22 14:00:00,18.07,18.09,18.05,18.09,499000.0,15.4446,15.4617,15.4275,15.4617,499000.0
2013-10-22 14:30:00,18.08,18.1,18.07,18.07,820500.0,15.4532,15.4703,15.4446,15.4446,820500.0
2013-10-22 15:00:00,18.08,18.1,18.06,18.06,551800.0,15.4532,15.4703,15.4361,15.4361,551800.0
2013-10-22 15:30:00,18.07,18.1,18.05,18.07,1401000.0,15.4446,15.4703,15.4275,15.4446,1401000.0
2013-10-23 09:30:00,17.92,17.98,17.63,17.66,1289500.0,15.3164,15.3677,15.0686,15.0942,1289500.0
2013-10-23 10:00:00,17.65,17.68,17.56,17.59,981800.0,15.0857,15.1113,15.0087,15.0344,981800.0
2013-10-23 10:30:00,17.59,17.6,17.53,17.59,940300.0,15.0344,15.0429,14.9831,15.0344,940300.0
2013-10-23 11:00:00,17.59,17.61,17.55,17.58,665700.0,15.0344,15.0515,15.0002,15.0258,665700.0
2013-10-23 11:30:00,17.57,17.65,17.57,17.63,529000.0,15.0173,15.0857,15.0173,15.0686,529000.0
2013-10-23 12:00:00,17.63,17.63,17.59,17.6,266000.0,15.0686,15.0686,15.0344,15.0429,266000.0
2013-10-23 12:30:00,17.6,17.7,17.6,17.69,469100.0,15.0429,15.1284,15.0429,15.1199,469100.0
2013-10-23 13:00:00,17.69,17.7,17.62,17.67,631700.0,15.1199,15.1284,15.06,15.1028,631700.0
2013-10-23 13:30:00,17.66,17.67,17.6,17.6,407900.0,15.0942,15.1028,15.0429,15.0429,407900.0
2013-10-23 14:00:00,17.6,17.63,17.47,17.48,1232700.0,15.0429,15.0686,14.9318,14.9404,1232700.0
2013-10-23 14:30:00,17.48,17.48,17.41,17.41,1442900.0,14.9404,14.9404,14.8805,14.8805,1442900.0
2013-10-23 15:00:00,17.41,17.43,17.32,17.4,1841300.0,14.8805,14.8976,14.8036,14.872,1841300.0
2013-10-23 15:30:00,17.41,17.47,17.37,17.4,2934100.0,14.8805,14.9318,14.8463,14.872,2934100.0
2013-10-24 09:30:00,17.68,17.81,17.58,17.66,2240100.0,15.1113,15.2224,15.0258,15.0942,2240100.0
2013-10-24 10:00:00,17.66,17.67,17.54,17.59,1102300.0,15.0942,15.1028,14.9916,15.0344,1102300.0
2013-10-24 10:30:00,17.59,17.64,17.57,17.64,587700.0,15.0344,15.0771,15.0173,15.0771,587700.0
2013-10-24 11:00:00,17.64,17.68,17.62,17.66,299100.0,15.0771,15.1113,15.06,15.0942,299100.0
2013-10-24 11:30:00,17.66,17.71,17.66,17.7,494600.0,15.0942,15.1369,15.0942,15.1284,494600.0
2013-10-24 12:00:00,17.69,17.75,17.69,17.73,398300.0,15.1199,15.1711,15.1199,15.154,398300.0
2013-10-24 12:30:00,17.73,17.74,17.68,17.73,326700.0,15.154,15.1626,15.1113,15.154,326700.0
2013-10-24 13:00:00,17.73,17.75,17.71,17.74,367700.0,15.154,15.1711,15.1369,15.1626,367700.0
2013-10-24 13:30:00,17.75,17.75,17.69,17.71,276200.0,15.1711,15.1711,15.1199,15.1369,276200.0
2013-10-24 14:00:00,17.7,17.79,17.7,17.79,1259700.0,15.1284,15.2053,15.1284,15.2053,1259700.0
2013-10-24 14:30:00,17.79,17.81,17.74,17.74,701500.0,15.2053,15.2224,15.1626,15.1626,701500.0
2013-10-24 15:00:00,17.74,17.81,17.71,17.8,1080300.0,15.1626,15.2224,15.1369,15.2139,1080300.0
2013-10-24 15:30:00,17.81,17.85,17.78,17.81,2196800.0,15.2224,15.2566,15.1968,15.2224,2196800.0
2013-10-25 09:30:00,17.74,17.77,17.57,17.6,1506400.0,15.1626,15.1882,15.0173,15.0429,1506400.0
2013-10-25 10:00:00,17.6,17.68,17.58,17.61,765400.0,15.0429,15.1113,15.0258,15.0515,765400.0
2013-10-25 10:30:00,17.61,17.61,17.57,17.59,349500.0,15.0515,15.0515,15.0173,15.0344,349500.0
2013-10-25 11:00:00,17.6,17.63,17.58,17.61,704600.0,15.0429,15.0686,15.0258,15.0515,704600.0
2013-10-25 11:30:00,17.61,17.64,17.55,17.59,591000.0,15.0515,15.0771,15.0002,15.0344,591000.0
2013-10-25 12:00:00,17.6,17.64,17.59,17.62,355000.0,15.0429,15.0771,15.0344,15.06,355000.0
2013-10-25 12:30:00,17.61,17.72,17.61,17.71,326800.0,15.0515,15.1455,15.0515,15.1369,326800.0
2013-10-25 13:00:00,17.72,17.73,17.69,17.69,476800.0,15.1455,15.154,15.1199,15.1199,476800.0
2013-10-25 13:30:00,17.69,17.7,17.66,17.68,252700.0,15.1199,15.1284,15.0942,15.1113,252700.0
2013-10-25 14:00:00,17.68,17.73,17.67,17.7,287300.0,15.1113,15.154,15.1028,15.1284,287300.0
2013-10-25 14:30:00,17.69,17.7,17.67,17.68,382700.0,15.1199,15.1284,15.1028,15.1113,382700.0
2013-10-25 15:00:00,17.68,17.68,17.65,17.66,430600.0,15.1113,15.1113,15.0857,15.0942,430600.0
2013-10-25 15:30:00,17.66,17.72,17.66,17.71,1122000.0,15.0942,15.1455,15.0942,15.1369,1122000.0
2013-10-28 09:30:00,17.67,17.8,17.67,17.75,1010100.0,15.1028,15.2139,15.1028,15.1711,1010100.0
2013-10-28 10:00:00,17.75,17.81,17.75,17.77,853000.0,15.1711,15.2224,15.1711,15.1882,853000.0
2013-10-28 10:30:00,17.77,17.77,17.67,17.69,556400.0,15.1882,15.1882,15.1028,15.1199,556400.0
2013-10-28 11:00:00,17.69,17.73,17.68,17.72,262400.0,15.1199,15.154,15.1113,15.1455,262400.0
2013-10-28 11:30:00,17.73,17.78,17.7,17.76,251500.0,15.154,15.1968,15.1284,15.1797,251500.0
2013-10-28 12:00:00,17.77,17.78,17.74,17.76,175700.0,15.1882,15.1968,15.1626,15.1797,175700.0
2013-10-28 12:30:00,17.77,17.79,17.75,17.76,203700.0,15.1882,15.2053,15.1711,15.1797,203700.0
2013-10-28 13:00:00,17.76,17.78,17.75,17.76,106600.0,15.1797,15.1968,15.1711,15.1797,106600.0
2013-10-28 13:30:00,17.75,17.77,17.74,17.75,106400.0,15.1711,15.1882,15.1626,15.1711,106400.0
2013-10-28 14:00:00,17.75,17.77,17.73,17.75,317200.0,15.1711,15.1882,15.154,15.1711,317200.0
2013-10-28 14:30:00,17.76,17.76,17.74,17.76,204500.0,15.1797,15.1797,15.1626,15.1797,204500.0
2013-10-28 15:00:00,17.75,17.76,17.69,17.69,524800.0,15.1711,15.1797,15.1199,15.1199,524800.0
2013-10-28 15:30:00,17.7,17.74,17.68,17.73,1548600.0,15.1284,15.1626,15.1113,15.154,1548600.0
2013-10-29 09:30:00,17.85,18.03,17.76,17.99,1367600.0,15.2566,15.4105,15.1797,15.3763,1367600.0
2013-10-29 10:00:00,17.98,18.03,17.93,17.95,1410000.0,15.3677,15.4105,15.325,15.3421,1410000.0
2013-10-29 10:30:00,17.96,18.0,17.91,17.98,585200.0,15.3506,15.3848,15.3079,15.3677,585200.0
2013-10-29 11:00:00,17.98,18.06,17.98,18.06,668500.0,15.3677,15.4361,15.3677,15.4361,668500.0
2013-10-29 11:30:00,18.06,18.06,18.0,18.02,528200.0,15.4361,15.4361,15.3848,15.4019,528200.0
2013-10-29 12:00:00,18.02,18.08,18.01,18.08,331000.0,15.4019,15.4532,15.3934,15.4532,331000.0
2013-10-29 12:30:00,18.08,18.1,18.07,18.08,539100.0,15.4532,15.4703,15.4446,15.4532,539100.0
2013-10-29 13:00:00,18.08,18.14,18.08,18.11,541000.0,15.4532,15.5045,15.4532,15.4788,541000.0
2013-10-29 13:30:00,18.11,18.12,18.1,18.11,313400.0,15.4788,15.4874,15.4703,15.4788,313400.0
2013-10-29 14:00:00,18.11,18.13,18.1,18.12,597300.0,15.4788,15.4959,15.4703,15.4874,597300.0
2013-10-29 14:30:00,18.11,18.13,18.1,18.1,591400.0,15.4788,15.4959,15.4703,15.4703,591400.0
2013-10-29 15:00:00,18.1,18.11,18.06,18.08,1193800.0,15.4703,15.4788,15.4361,15.4532,1193800.0
2013-10-29 15:30:00,18.08,18.08,17.99,18.0,1959200.0,15.4532,15.4532,15.3763,15.3848,1959200.0
2013-10-30 09:30:00,18.02,18.09,17.9,17.98,1123800.0,15.4019,15.4617,15.2993,15.3677,1123800.0
2013-10-30 10:00:00,17.98,18.02,17.94,17.96,649800.0,15.3677,15.4019,15.3335,15.3506,649800.0
2013-10-30 10:30:00,17.96,17.97,17.9,17.92,237100.0,15.3506,15.3592,15.2993,15.3164,237100.0
2013-10-30 11:00:00,17.92,17.94,17.84,17.86,343500.0,15.3164,15.3335,15.2481,15.2652,343500.0
2013-10-30 11:30:00,17.86,17.87,17.8,17.84,387800.0,15.2652,15.2737,15.2139,15.2481,387800.0
2013-10-30 12:00:00,17.83,17.85,17.77,17.78,260800.0,15.2395,15.2566,15.1882,15.1968,260800.0
2013-10-30 12:30:00,17.79,17.86,17.78,17.85,222200.0,15.2053,15.2652,15.1968,15.2566,222200.0
2013-10-30 13:00:00,17.86,17.87,17.83,17.83,184700.0,15.2652,15.2737,15.2395,15.2395,184700.0
2013-10-30 13:30:00,17.84,17.87,17.83,17.84,144300.0,15.2481,15.2737,15.2395,15.2481,144300.0
2013-10-30 14:00:00,17.85,17.91,17.74,17.79,671500.0,15.2566,15.3079,15.1626,15.2053,671500.0
2013-10-30 14:30:00,17.79,17.83,17.77,17.82,437700.0,15.2053,15.2395,15.1882,15.231,437700.0
2013-10-30 15:00:00,17.82,17.88,17.81,17.88,456200.0,15.231,15.2822,15.2224,15.2822,456200.0
2013-10-30 15:30:00,17.88,17.94,17.86,17.88,870800.0,15.2822,15.3335,15.2652,15.2822,870800.0
2013-10-31 09:30:00,17.82,18.0,17.81,17.95,1193100.0,15.231,15.3848,15.2224,15.3421,1193100.0
2013-10-31 10:00:00,17.95,18.03,17.92,18.03,1062200.0,15.3421,15.4105,15.3164,15.4105,1062200.0
2013-10-31 10:30:00,18.02,18.05,17.96,17.99,745900.0,15.4019,15.4275,15.3506,15.3763,745900.0
2013-10-31 11:00:00,17.99,18.0,17.97,18.0,334600.0,15.3763,15.3848,15.3592,15.3848,334600.0
2013-10-31 11:30:00,18.0,18.03,17.98,18.0,589700.0,15.3848,15.4105,15.3677,15.3848,589700.0
2013-10-31 12:00:00,18.01,18.02,17.99,18.01,429100.0,15.3934,15.4019,15.3763,15.3934,429100.0
2013-10-31 12:30:00,18.01,18.04,17.98,17.98,265300.0,15.3934,15.419,15.3677,15.3677,265300.0
2013-10-31 13:00:00,17.99,17.99,17.96,17.98,415700.0,15.3763,15.3763,15.3506,15.3677,415700.0
2013-10-31 13:30:00,17.97,17.98,17.95,17.96,317600.0,15.3592,15.3677,15.3421,15.3506,317600.0
2013-10-31 14:00:00,17.96,17.99,17.91,17.98,845700.0,15.3506,15.3763,15.3079,15.3677,845700.0
2013-10-31 14:30:00,17.99,18.0,17.93,17.93,379300.0,15.3763,15.3848,15.325,15.325,379300.0
2013-10-31 15:00:00,17.93,17.95,17.89,17.89,598700.0,15.325,15.3421,15.2908,15.2908,598700.0
2013-10-31 15:30:00,17.89,17.93,17.85,17.86,1747100.0,15.2908,15.325,15.2566,15.2652,1747100.0
2013-11-01 09:30:00,17.85,17.85,17.68,17.69,1732200.0,15.2566,15.2566,15.1113,15.1199,1732200.0
2013-11-01 10:00:00,17.7,17.77,17.64,17.68,1180300.0,15.1284,15.1882,15.0771,15.1113,1180300.0
2013-11-01 10:30:00,17.68,17.76,17.68,17.71,945200.0,15.1113,15.1797,15.1113,15.1369,945200.0
2013-11-01 11:00:00,17.7,17.71,17.61,17.65,447100.0,15.1284,15.1369,15.0515,15.0857,447100.0
2013-11-01 11:30:00,17.66,17.66,17.6,17.6,298500.0,15.0942,15.0942,15.0429,15.0429,298500.0
2013-11-01 12:00:00,17.6,17.69,17.6,17.68,392200.0,15.0429,15.1199,15.0429,15.1113,392200.0
2013-11-01 12:30:00,17.68,17.72,17.67,17.68,298900.0,15.1113,15.1455,15.1028,15.1113,298900.0
2013-11-01 13:00:00,17.69,17.69,17.6,17.61,405900.0,15.1199,15.1199,15.0429,15.0515,405900.0
2013-11-01 13:30:00,17.61,17.62,17.59,17.59,438100.0,15.0515,15.06,15.0344,15.0344,438100.0
2013-11-01 14:00:00,17.59,17.63,17.59,17.62,378200.0,15.0344,15.0686,15.0344,15.06,378200.0
2013-11-01 14:30:00,17.61,17.66,17.6,17.62,385700.0,15.0515,15.0942,15.0429,15.06,385700.0
2013-11-01 15:00:00,17.63,17.68,17.62,17.66,506700.0,15.0686,15.1113,15.06,15.0942,506700.0
2013-11-01 15:30:00,17.66,17.71,17.65,17.69,960600.0,15.0942,15.1369,15.0857,15.1199,960600.0
2013-11-04 09:30:00,17.79,17.8,17.63,17.71,1243200.0,15.2053,15.2139,15.0686,15.1369,1243200.0
2013-11-04 10:00:00,17.71,17.73,17.65,17.68,481000.0,15.1369,15.154,15.0857,15.1113,481000.0
2013-11-04 10:30:00,17.67,17.69,17.61,17.63,972900.0,15.1028,15.1199,15.0515,15.0686,972900.0
2013-11-04 11:00:00,17.63,17.68,17.61,17.67,447100.0,15.0686,15.1113,15.0515,15.1028,447100.0
2013-11-04 11:30:00,17.66,17.72,17.65,17.7,484100.0,15.0942,15.1455,15.0857,15.1284,484100.0
2013-11-04 12:00:00,17.7,17.73,17.69,17.71,295100.0,15.1284,15.154,15.1199,15.1369,295100.0
2013-11-04 12:30:00,17.71,17.72,17.68,17.68,304100.0,15.1369,15.1455,15.1113,15.1113,304100.0
2013-11-04 13:00:00,17.68,17.7,17.67,17.69,398900.0,15.1113,15.1284,15.1028,15.1199,398900.0
2013-11-04 13:30:00,17.69,17.71,17.67,17.7,329100.0,15.1199,15.1369,15.1028,15.1284,329100.0
2013-11-04 14:00:00,17.7,17.72,17.69,17.71,230300.0,15.1284,15.1455,15.1199,15.1369,230300.0
2013-11-04 14:30:00,17.71,17.72,17.69,17.71,418300.0,15.1369,15.1455,15.1199,15.1369,418300.0
2013-11-04 15:00:00,17.71,17.74,17.71,17.71,501600.0,15.1369,15.1626,15.1369,15.1369,501600.0
2013-11-04 15:30:00,17.71,17.75,17.7,17.74,970800.0,15.1369,15.1711,15.1284,15.1626,970800.0
2013-11-05 09:30:00,17.59,17.64,17.44,17.5,1568200.0,15.0344,15.0771,14.9062,14.9575,1568200.0
2013-11-05 10:00:00,17.5,17.64,17.48,17.64,1433300.0,14.9575,15.0771,14.9404,15.0771,1433300.0
2013-11-05 10:30:00,17.65,17.76,17.63,17.75,966000.0,15.0857,15.1797,15.0686,15.1711,966000.0
2013-11-05 11:00:00,17.75,17.78,17.71,17.72,671700.0,15.1711,15.1968,15.1369,15.1455,671700.0
2013-11-05 11:30:00,17.73,17.81,17.71,17.8,624800.0,15.154,15.2224,15.1369,15.2139,624800.0
2013-11-05 12:00:00,17.8,17.83,17.77,17.79,349600.0,15.2139,15.2395,15.1882,15.2053,349600.0
2013-11-05 12:30:00,17.8,17.83,17.79,17.83,267600.0,15.2139,15.2395,15.2053,15.2395,267600.0
2013-11-05 13:00:00,17.83,17.87,17.83,17.85,385300.0,15.2395,15.2737,15.2395,15.2566,385300.0
2013-11-05 13:30:00,17.84,17.85,17.81,17.84,324900.0,15.2481,15.2566,15.2224,15.2481,324900.0
2013-11-05 14:00:00,17.85,17.89,17.84,17.87,628700.0,15.2566,15.2908,15.2481,15.2737,628700.0
2013-11-05 14:30:00,17.88,17.9,17.85,17.9,565300.0,15.2822,15.2993,15.2566,15.2993,565300.0
2013-11-05 15:00:00,17.9,17.9,17.81,17.82,831200.0,15.2993,15.2993,15.2224,15.231,831200.0
2013-11-05 15:30:00,17.82,17.85,17.74,17.76,1338000.0,15.231,15.2566,15.1626,15.1797,1338000.0
2013-11-06 09:30:00,17.85,17.86,17.7,17.7,950500.0,15.2566,15.2652,15.1284,15.1284,950500.0
2013-11-06 10:00:00,17.7,17.73,17.6,17.62,682600.0,15.1284,15.154,15.0429,15.06,682600.0
2013-11-06 10:30:00,17.62,17.67,17.62,17.66,352400.0,15.06,15.1028,15.06,15.0942,352400.0
2013-11-06 11:00:00,17.66,17.72,17.61,17.71,534500.0,15.0942,15.1455,15.0515,15.1369,534500.0
2013-11-06 11:30:00,17.71,17.8,17.71,17.75,399200.0,15.1369,15.2139,15.1369,15.1711,399200.0
2013-11-06 12:00:00,17.76,17.77,17.75,17.76,164900.0,15.1797,15.1882,15.1711,15.1797,164900.0
2013-11-06 12:30:00,17.75,17.79,17.74,17.74,235300.0,15.1711,15.2053,15.1626,15.1626,235300.0
2013-11-06 13:00:00,17.74,17.8,17.73,17.8,216100.0,15.1626,15.2139,15.154,15.2139,216100.0
2013-11-06 13:30:00,17.8,17.8,17.76,17.79,296600.0,15.2139,15.2139,15.1797,15.2053,296600.0
2013-11-06 14:00:00,17.78,17.79,17.76,17.77,258300.0,15.1968,15.2053,15.1797,15.1882,258300.0
2013-11-06 14:30:00,17.77,17.85,17.77,17.84,463200.0,15.1882,15.2566,15.1882,15.2481,463200.0
2013-11-06 15:00:00,17.84,17.94,17.84,17.91,914600.0,15.2481,15.3335,15.2481,15.3079,914600.0
2013-11-06 15:30:00,17.9,17.93,17.87,17.91,1517700.0,15.2993,15.325,15.2737,15.3079,1517700.0
2013-11-07 09:30:00,17.89,17.93,17.78,17.83,814600.0,15.2908,15.325,15.1968,15.2395,814600.0
2013-11-07 10:00:00,17.82,17.83,17.63,17.7,1132400.0,15.231,15.2395,15.0686,15.1284,1132400.0
2013-11-07 10:30:00,17.7,17.71,17.63,17.63,637400.0,15.1284,15.1369,15.0686,15.0686,637400.0
2013-11-07 11:00:00,17.63,17.66,17.56,17.6,820400.0,15.0686,15.0942,15.0087,15.0429,820400.0
2013-11-07 11:30:00,17.6,17.61,17.55,17.55,553900.0,15.0429,15.0515,15.0002,15.0002,553900.0
2013-11-07 12:00:00,17.56,17.6,17.54,17.59,368400.0,15.0087,15.0429,14.9916,15.0344,368400.0
2013-11-07 12:30:00,17.59,17.6,17.56,17.56,645900.0,15.0344,15.0429,15.0087,15.0087,645900.0
2013-11-07 13:00:00,17.56,17.56,17.33,17.43,1404300.0,15.0087,15.0087,14.8122,14.8976,1404300.0
2013-11-07 13:30:00,17.43,17.47,17.39,17.46,496400.0,14.8976,14.9318,14.8634,14.9233,496400.0
2013-11-07 14:00:00,17.45,17.45,17.35,17.35,741900.0,14.9147,14.9147,14.8293,14.8293,741900.0
2013-11-07 14:30:00,17.35,17.42,17.32,17.41,595000.0,14.8293,14.8891,14.8036,14.8805,595000.0
2013-11-07 15:00:00,17.41,17.44,17.36,17.37,869400.0,14.8805,14.9062,14.8378,14.8463,869400.0
2013-11-07 15:30:00,17.37,17.39,17.33,17.38,1727300.0,14.8463,14.8634,14.8122,14.8549,1727300.0
2013-11-08 09:30:00,17.44,17.5,17.27,17.32,1996600.0,14.9062,14.9575,14.7609,14.8036,1996600.0
2013-11-08 10:00:00,17.33,17.5,17.33,17.44,1323800.0,14.8122,14.9575,14.8122,14.9062,1323800.0
2013-11-08 10:30:00,17.44,17.56,17.44,17.53,828500.0,14.9062,15.0087,14.9062,14.9831,828500.0
2013-11-08 11:00:00,17.53,17.55,17.47,17.51,329300.0,14.9831,15.0002,14.9318,14.966,329300.0
2013-11-08 11:30:00,17.51,17.55,17.49,17.54,307600.0,14.966,15.0002,14.9489,14.9916,307600.0
2013-11-08 12:00:00,17.53,17.57,17.52,17.56,239300.0,14.9831,15.0173,14.9746,15.0087,239300.0
2013-11-08 12:30:00,17.57,17.64,17.56,17.64,311300.0,15.0173,15.0771,15.0087,15.0771,311300.0
2013-11-08 13:00:00,17.64,17.68,17.61,17.66,438700.0,15.0771,15.1113,15.0515,15.0942,438700.0
2013-11-08 13:30:00,17.66,17.68,17.64,17.67,340800.0,15.0942,15.1113,15.0771,15.1028,340800.0
2013-11-08 14:00:00,17.67,17.68,17.66,17.67,394900.0,15.1028,15.1113,15.0942,15.1028,394900.0
2013-11-08 14:30:00,17.67,17.73,17.66,17.72,592900.0,15.1028,15.154,15.0942,15.1455,592900.0
2013-11-08 15:00:00,17.72,17.74,17.7,17.71,924900.0,15.1455,15.1626,15.1284,15.1369,924900.0
2013-11-08 15:30:00,17.71,17.8,17.71,17.74,2929600.0,15.1369,15.2139,15.1369,15.1626,2929600.0
2013-11-11 09:30:00,17.75,17.98,17.64,17.89,1556400.0,15.1711,15.3677,15.0771,15.2908,1556400.0
2013-11-11 10:00:00,17.88,17.94,17.86,17.89,892900.0,15.2822,15.3335,15.2652,15.2908,892900.0
2013-11-11 10:30:00,17.89,17.94,17.85,17.91,662100.0,15.2908,15.3335,15.2566,15.3079,662100.0
2013-11-11 11:00:00,17.91,17.92,17.87,17.92,617800.0,15.3079,15.3164,15.2737,15.3164,617800.0
2013-11-11 11:30:00,17.91,17.94,17.88,17.91,481600.0,15.3079,15.3335,15.2822,15.3079,481600.0
2013-11-11 12:00:00,17.9,17.93,17.87,17.93,291200.0,15.2993,15.325,15.2737,15.325,291200.0
2013-11-11 12:30:00,17.93,17.98,17.91,17.98,464400.0,15.325,15.3677,15.3079,15.3677,464400.0
2013-11-11 13:00:00,17.96,17.98,17.96,17.96,393100.0,15.3506,15.3677,15.3506,15.3506,393100.0
2013-11-11 13:30:00,17.96,17.99,17.92,17.92,417400.0,15.3506,15.3763,15.3164,15.3164,417400.0
2013-11-11 14:00:00,17.92,17.94,17.89,17.9,604300.0,15.3164,15.3335,15.2908,15.2993,604300.0
2013-11-11 14:30:00,17.9,17.91,17.85,17.85,612700.0,15.2993,15.3079,15.2566,15.2566,612700.0
2013-11-11 15:00:00,17.86,17.86,17.83,17.85,513400.0,15.2652,15.2652,15.2395,15.2566,513400.0
2013-11-11 15:30:00,17.85,17.86,17.79,17.8,1358200.0,15.2566,15.2652,15.2053,15.2139,1358200.0
2013-11-12 09:30:00,17.72,17.76,17.58,17.62,1434800.0,15.1455,15.1797,15.0258,15.06,1434800.0
2013-11-12 10:00:00,17.62,17.69,17.6,17.66,759800.0,15.06,15.1199,15.0429,15.0942,759800.0
2013-11-12 10:30:00,17.67,17.67,17.61,17.62,316200.0,15.1028,15.1028,15.0515,15.06,316200.0
2013-11-12 11:00:00,17.62,17.63,17.59,17.63,495700.0,15.06,15.0686,15.0344,15.0686,495700.0
2013-11-12 11:30:00,17.63,17.68,17.6,17.64,532900.0,15.0686,15.1113,15.0429,15.0771,532900.0
2013-11-12 12:00:00,17.64,17.64,17.59,17.6,269900.0,15.0771,15.0771,15.0344,15.0429,269900.0
2013-11-12 12:30:00,17.59,17.63,17.59,17.63,281600.0,15.0344,15.0686,15.0344,15.0686,281600.0
2013-11-12 13:00:00,17.62,17.65,17.6,17.62,266200.0,15.06,15.0857,15.0429,15.06,266200.0
2013-11-12 13:30:00,17.62,17.63,17.57,17.59,307500.0,15.06,15.0686,15.0173,15.0344,307500.0
2013-11-12 14:00:00,17.59,17.61,17.57,17.58,297800.0,15.0344,15.0515,15.0173,15.0258,297800.0
2013-11-12 14:30:00,17.59,17.65,17.58,17.64,466300.0,15.0344,15.0857,15.0258,15.0771,466300.0
2013-11-12 15:00:00,17.65,17.66,17.61,17.61,592700.0,15.0857,15.0942,15.0515,15.0515,592700.0
2013-11-12 15:30:00,17.61,17.66,17.61,17.64,1016000.0,15.0515,15.0942,15.0515,15.0771,1016000.0
2013-11-13 09:30:00,17.49,17.58,17.46,17.54,1628100.0,14.9489,15.0258,14.9233,14.9916,1628100.0
2013-11-13 10:00:00,17.54,17.55,17.46,17.48,970600.0,14.9916,15.0002,14.9233,14.9404,970600.0
2013-11-13 10:30:00,17.47,17.51,17.4,17.45,1372100.0,14.9318,14.966,14.872,14.9147,1372100.0
2013-11-13 11:00:00,17.45,17.51,17.43,17.48,630100.0,14.9147,14.966,14.8976,14.9404,630100.0
2013-11-13 11:30:00,17.47,17.52,17.47,17.5,461600.0,14.9318,14.9746,14.9318,14.9575,461600.0
2013-11-13 12:00:00,17.51,17.56,17.49,17.56,841300.0,14.966,15.0087,14.9489,15.0087,841300.0
2013-11-13 12:30:00,17.56,17.57,17.53,17.53,418200.0,15.0087,15.0173,14.9831,14.9831,418200.0
2013-11-13 13:00:00,17.53,17.58,17.52,17.57,339000.0,14.9831,15.0258,14.9746,15.0173,339000.0
2013-11-13 13:30:00,17.57,17.6,17.55,17.56,586900.0,15.0173,15.0429,15.0002,15.0087,586900.0
2013-11-13 14:00:00,17.57,17.59,17.55,17.57,474900.0,15.0173,15.0344,15.0002,15.0173,474900.0
2013-11-13 14:30:00,17.56,17.57,17.53,17.53,452300.0,15.0087,15.0173,14.9831,14.9831,452300.0
2013-11-13 15:00:00,17.54,17.58,17.52,17.57,951200.0,14.9916,15.0258,14.9746,15.0173,951200.0
2013-11-13 15:30:00,17.57,17.67,17.56,17.67,1432500.0,15.0173,15.1028,15.0087,15.1028,1432500.0
2013-11-14 09:30:00,17.86,17.87,17.58,17.58,1622200.0,15.2652,15.2737,15.0258,15.0258,1622200.0
2013-11-14 10:00:00,17.59,17.66,17.55,17.6,924000.0,15.0344,15.0942,15.0002,15.0429,924000.0
2013-11-14 10:30:00,17.6,17.67,17.57,17.59,729400.0,15.0429,15.1028,15.0173,15.0344,729400.0
2013-11-14 11:00:00,17.59,17.64,17.55,17.64,698700.0,15.0344,15.0771,15.0002,15.0771,698700.0
2013-11-14 11:30:00,17.64,17.7,17.61,17.64,1025700.0,15.0771,15.1284,15.0515,15.0771,1025700.0
2013-11-14 12:00:00,17.64,17.65,17.59,17.62,581400.0,15.0771,15.0857,15.0344,15.06,581400.0
2013-11-14 12:30:00,17.62,17.64,17.53,17.54,458000.0,15.06,15.0771,14.9831,14.9916,458000.0
2013-11-14 13:00:00,17.53,17.57,17.52,17.55,490400.0,14.9831,15.0173,14.9746,15.0002,490400.0
2013-11-14 13:30:00,17.55,17.6,17.53,17.59,496000.0,15.0002,15.0429,14.9831,15.0344,496000.0
2013-11-14 14:00:00,17.59,17.62,17.57,17.62,440100.0,15.0344,15.06,15.0173,15.06,440100.0
2013-11-14 14:30:00,17.61,17.62,17.55,17.58,565600.0,15.0515,15.06,15.0002,15.0258,565600.0
2013-11-14 15:00:00,17.57,17.59,17.5,17.53,1025300.0,15.0173,15.0344,14.9575,14.9831,1025300.0
2013-11-14 15:30:00,17.53,17.58,17.52,17.55,2307300.0,14.9831,15.0258,14.9746,15.0002,2307300.0
2013-11-15 09:30:00,17.7,17.74,17.11,17.28,3076500.0,15.1284,15.1626,14.6241,14.7694,3076500.0
2013-11-15 10:00:00,17.28,17.3,17.21,17.24,1391800.0,14.7694,14.7865,14.7096,14.7352,1391800.0
2013-11-15 10:30:00,17.23,17.34,17.23,17.31,943300.0,14.7267,14.8207,14.7267,14.7951,943300.0
2013-11-15 11:00:00,17.3,17.31,17.25,17.28,744600.0,14.7865,14.7951,14.7438,14.7694,744600.0
2013-11-15 11:30:00,17.27,17.42,17.26,17.41,1545300.0,14.7609,14.8891,14.7523,14.8805,1545300.0
2013-11-15 12:00:00,17.42,17.59,17.41,17.45,1060500.0,14.8891,15.0344,14.8805,14.9147,1060500.0
2013-11-15 12:30:00,17.45,17.51,17.44,17.48,377800.0,14.9147,14.966,14.9062,14.9404,377800.0
2013-11-15 13:00:00,17.48,17.51,17.46,17.48,359800.0,14.9404,14.966,14.9233,14.9404,359800.0
2013-11-15 13:30:00,17.49,17.56,17.48,17.55,646400.0,14.9489,15.0087,14.9404,15.0002,646400.0
2013-11-15 14:00:00,17.56,17.59,17.53,17.56,474000.0,15.0087,15.0344,14.9831,15.0087,474000.0
2013-11-15 14:30:00,17.55,17.56,17.51,17.52,518900.0,15.0002,15.0087,14.966,14.9746,518900.0
2013-11-15 15:00:00,17.51,17.58,17.51,17.58,523200.0,14.966,15.0258,14.966,15.0258,523200.0
2013-11-15 15:30:00,17.58,17.61,17.47,17.51,1897200.0,15.0258,15.0515,14.9318,14.966,1897200.0
2013-11-18 09:30:00,17.4,17.52,17.34,17.43,1478200.0,14.872,14.9746,14.8207,14.8976,1478200.0
2013-11-18 10:00:00,17.42,17.46,17.39,17.39,617100.0,14.8891,14.9233,14.8634,14.8634,617100.0
2013-11-18 10:30:00,17.39,17.41,17.34,17.38,438000.0,14.8634,14.8805,14.8207,14.8549,438000.0
2013-11-18 11:00:00,17.38,17.4,17.25,17.25,791000.0,14.8549,14.872,14.7438,14.7438,791000.0
2013-11-18 11:30:00,17.26,17.37,17.25,17.36,642800.0,14.7523,14.8463,14.7438,14.8378,642800.0
2013-11-18 12:00:00,17.35,17.36,17.29,17.33,467500.0,14.8293,14.8378,14.778,14.8122,467500.0
2013-11-18 12:30:00,17.33,17.34,17.24,17.24,362600.0,14.8122,14.8207,14.7352,14.7352,362600.0
2013-11-18 13:00:00,17.24,17.25,17.18,17.2,585300.0,14.7352,14.7438,14.6839,14.701,585300.0
2013-11-18 13:30:00,17.2,17.23,17.14,17.2,916800.0,14.701,14.7267,14.6498,14.701,916800.0
2013-11-18 14:00:00,17.19,17.21,17.14,17.16,956400.0,14.6925,14.7096,14.6498,14.6669,956400.0
2013-11-18 14:30:00,17.16,17.19,17.07,17.07,988500.0,14.6669,14.6925,14.5899,14.5899,988500.0
2013-11-18 15:00:00,17.07,17.08,16.93,17.0,2261100.0,14.5899,14.5985,14.4703,14.5301,2261100.0
2013-11-18 15:30:00,17.0,17.02,16.89,16.96,3803800.0,14.5301,14.5472,14.4361,14.4959,3803800.0
2013-11-19 09:30:00,16.86,16.94,16.78,16.89,1249800.0,14.4961,14.5649,14.4273,14.5219,1249800.0
2013-11-19 10:00:00,16.9,16.97,16.89,16.9,830400.0,14.5305,14.5907,14.5219,14.5305,830400.0
2013-11-19 10:30:00,16.89,16.97,16.89,16.96,738500.0,14.5219,14.5907,14.5219,14.5821,738500.0
2013-11-19 11:00:00,16.95,17.01,16.91,16.94,829000.0,14.5735,14.6251,14.5391,14.5649,829000.0
2013-11-19 11:30:00,16.94,16.98,16.94,16.97,524300.0,14.5649,14.5993,14.5649,14.5907,524300.0
2013-11-19 12:00:00,16.96,16.98,16.92,16.94,531200.0,14.5821,14.5993,14.5477,14.5649,531200.0
2013-11-19 12:30:00,16.95,16.96,16.88,16.88,349900.0,14.5735,14.5821,14.5133,14.5133,349900.0
2013-11-19 13:00:00,16.88,16.89,16.79,16.8,416900.0,14.5133,14.5219,14.4359,14.4445,416900.0
2013-11-19 13:30:00,16.8,16.82,16.76,16.76,377200.0,14.4445,14.4617,14.4101,14.4101,377200.0
2013-11-19 14:00:00,16.76,16.82,16.76,16.8,375500.0,14.4101,14.4617,14.4101,14.4445,375500.0
2013-11-19 14:30:00,16.8,16.85,16.8,16.83,335200.0,14.4445,14.4875,14.4445,14.4703,335200.0
2013-11-19 15:00:00,16.82,16.86,16.81,16.82,497400.0,14.4617,14.4961,14.4531,14.4617,497400.0
2013-11-19 15:30:00,16.82,16.84,16.78,16.82,1192600.0,14.4617,14.4789,14.4273,14.4617,1192600.0
2013-11-20 09:30:00,16.83,16.91,16.75,16.83,1348900.0,14.4703,14.5391,14.4015,14.4703,1348900.0
2013-11-20 10:00:00,16.84,16.97,16.78,16.95,1250000.0,14.4789,14.5907,14.4273,14.5735,1250000.0
2013-11-20 10:30:00,16.94,16.95,16.88,16.93,801700.0,14.5649,14.5735,14.5133,14.5563,801700.0
2013-11-20 11:00:00,16.93,16.93,16.81,16.84,513900.0,14.5563,14.5563,14.4531,14.4789,513900.0
2013-11-20 11:30:00,16.85,16.87,16.81,16.85,395800.0,14.4875,14.5047,14.4531,14.4875,395800.0
2013-11-20 12:00:00,16.85,16.93,16.85,16.93,362000.0,14.4875,14.5563,14.4875,14.5563,362000.0
2013-11-20 12:30:00,16.93,16.96,16.91,16.93,418300.0,14.5563,14.5821,14.5391,14.5563,418300.0
2013-11-20 13:00:00,16.92,16.97,16.92,16.92,282900.0,14.5477,14.5907,14.5477,14.5477,282900.0
2013-11-20 13:30:00,16.93,16.93,16.88,16.88,348000.0,14.5563,14.5563,14.5133,14.5133,348000.0
2013-11-20 14:00:00,16.88,16.94,16.84,16.89,756000.0,14.5133,14.5649,14.4789,14.5219,756000.0
2013-11-20 14:30:00,16.89,16.9,16.82,16.85,681800.0,14.5219,14.5305,14.4617,14.4875,681800.0
2013-11-20 15:00:00,16.86,16.86,16.78,16.8,930200.0,14.4961,14.4961,14.4273,14.4445,930200.0
2013-11-20 15:30:00,16.8,16.86,16.77,16.83,1793200.0,14.4445,14.4961,14.4187,14.4703,1793200.0
2013-11-21 09:30:00,16.88,16.96,16.82,16.91,996700.0,14.5133,14.5821,14.4617,14.5391,996700.0
2013-11-21 10:00:00,16.9,16.91,16.86,16.89,693500.0,14.5305,14.5391,14.4961,14.5219,693500.0
2013-11-21 10:30:00,16.89,16.93,16.87,16.87,589000.0,14.5219,14.5563,14.5047,14.5047,589000.0
2013-11-21 11:00:00,16.87,16.91,16.85,16.91,376500.0,14.5047,14.5391,14.4875,14.5391,376500.0
2013-11-21 11:30:00,16.91,16.95,16.9,16.9,460400.0,14.5391,14.5735,14.5305,14.5305,460400.0
2013-11-21 12:00:00,16.91,16.94,16.86,16.94,299800.0,14.5391,14.5649,14.4961,14.5649,299800.0
2013-11-21 12:30:00,16.94,16.99,16.92,16.96,500200.0,14.5649,14.6079,14.5477,14.5821,500200.0
2013-11-21 13:00:00,16.96,17.01,16.95,16.98,385500.0,14.5821,14.6251,14.5735,14.5993,385500.0
2013-11-21 13:30:00,16.97,17.13,16.97,17.13,927900.0,14.5907,14.7283,14.5907,14.7283,927900.0
2013-11-21 14:00:00,17.13,17.19,17.12,17.16,1139600.0,14.7283,14.7798,14.7197,14.7541,1139600.0
2013-11-21 14:30:00,17.15,17.3,17.13,17.21,1469300.0,14.7455,14.8744,14.7283,14.797,1469300.0
2013-11-21 15:00:00,17.22,17.29,17.2,17.23,1415000.0,14.8056,14.8658,14.7884,14.8142,1415000.0
2013-11-21 15:30:00,17.22,17.27,17.19,17.26,3109400.0,14.8056,14.8486,14.7798,14.84,3109400.0
2013-11-22 09:30:00,17.27,17.27,17.17,17.21,894500.0,14.8486,14.8486,14.7627,14.797,894500.0
2013-11-22 10:00:00,17.2,17.21,17.15,17.19,746300.0,14.7884,14.797,14.7455,14.7798,746300.0
2013-11-22 10:30:00,17.2,17.23,17.17,17.2,494700.0,14.7884,14.8142,14.7627,14.7884,494700.0
2013-11-22 11:00:00,17.2,17.2,17.13,17.13,365000.0,14.7884,14.7884,14.7283,14.7283,365000.0
2013-11-22 11:30:00,17.14,17.15,17.07,17.12,381000.0,14.7369,14.7455,14.6767,14.7197,381000.0
2013-11-22 12:00:00,17.12,17.17,17.12,17.16,284700.0,14.7197,14.7627,14.7197,14.7541,284700.0
2013-11-22 12:30:00,17.17,17.21,17.15,17.2,392200.0,14.7627,14.797,14.7455,14.7884,392200.0
2013-11-22 13:00:00,17.2,17.23,17.18,17.21,261700.0,14.7884,14.8142,14.7713,14.797,261700.0
2013-11-22 13:30:00,17.21,17.21,17.18,17.21,211300.0,14.797,14.797,14.7713,14.797,211300.0
2013-11-22 14:00:00,17.21,17.25,17.19,17.23,360500.0,14.797,14.8314,14.7798,14.8142,360500.0
2013-11-22 14:30:00,17.23,17.26,17.22,17.26,256300.0,14.8142,14.84,14.8056,14.84,256300.0
2013-11-22 15:00:00,17.25,17.27,17.23,17.27,442100.0,14.8314,14.8486,14.8142,14.8486,442100.0
2013-11-22 15:30:00,17.27,17.27,17.24,17.25,1177700.0,14.8486,14.8486,14.8228,14.8314,1177700.0
2013-11-25 09:30:00,17.3,17.3,17.16,17.18,587700.0,14.8744,14.8744,14.7541,14.7713,587700.0
2013-11-25 10:00:00,17.19,17.23,17.17,17.18,456800.0,14.7798,14.8142,14.7627,14.7713,456800.0
2013-11-25 10:30:00,17.18,17.27,17.17,17.25,462300.0,14.7713,14.8486,14.7627,14.8314,462300.0
2013-11-25 11:00:00,17.25,17.26,17.22,17.24,336100.0,14.8314,14.84,14.8056,14.8228,336100.0
2013-11-25 11:30:00,17.24,17.24,17.2,17.23,185800.0,14.8228,14.8228,14.7884,14.8142,185800.0
2013-11-25 12:00:00,17.23,17.27,17.21,17.27,363900.0,14.8142,14.8486,14.797,14.8486,363900.0
2013-11-25 12:30:00,17.27,17.28,17.23,17.25,205200.0,14.8486,14.8572,14.8142,14.8314,205200.0
2013-11-25 13:00:00,17.26,17.26,17.24,17.24,132200.0,14.84,14.84,14.8228,14.8228,132200.0
2013-11-25 13:30:00,17.25,17.29,17.24,17.27,282700.0,14.8314,14.8658,14.8228,14.8486,282700.0
2013-11-25 14:00:00,17.26,17.29,17.24,17.29,374300.0,14.84,14.8658,14.8228,14.8658,374300.0
2013-11-25 14:30:00,17.29,17.31,17.25,17.28,388400.0,14.8658,14.883,14.8314,14.8572,388400.0
2013-11-25 15:00:00,17.28,17.28,17.23,17.25,481200.0,14.8572,14.8572,14.8142,14.8314,481200.0
2013-11-25 15:30:00,17.26,17.3,17.24,17.28,1204900.0,14.84,14.8744,14.8228,14.8572,1204900.0
2013-11-26 09:30:00,17.26,17.28,17.17,17.25,603100.0,14.84,14.8572,14.7627,14.8314,603100.0
2013-11-26 10:00:00,17.24,17.36,17.17,17.32,830700.0,14.8228,14.926,14.7627,14.8916,830700.0
2013-11-26 10:30:00,17.32,17.38,17.32,17.37,623500.0,14.8916,14.9432,14.8916,14.9346,623500.0
2013-11-26 11:00:00,17.37,17.46,17.36,17.43,1046700.0,14.9346,15.012,14.926,14.9862,1046700.0
2013-11-26 11:30:00,17.43,17.47,17.42,17.45,601100.0,14.9862,15.0206,14.9776,15.0034,601100.0
2013-11-26 12:00:00,17.45,17.6,17.45,17.5,1485800.0,15.0034,15.1324,15.0034,15.0464,1485800.0
2013-11-26 12:30:00,17.5,17.53,17.46,17.48,436400.0,15.0464,15.0722,15.012,15.0292,436400.0
2013-11-26 13:00:00,17.47,17.53,17.46,17.53,399900.0,15.0206,15.0722,15.012,15.0722,399900.0
2013-11-26 13:30:00,17.52,17.57,17.52,17.56,358400.0,15.0636,15.1066,15.0636,15.098,358400.0
2013-11-26 14:00:00,17.56,17.57,17.54,17.55,558800.0,15.098,15.1066,15.0808,15.0894,558800.0
2013-11-26 14:30:00,17.55,17.61,17.53,17.56,894000.0,15.0894,15.141,15.0722,15.098,894000.0
2013-11-26 15:00:00,17.56,17.63,17.54,17.54,1379800.0,15.098,15.1582,15.0808,15.0808,1379800.0
2013-11-26 15:30:00,17.54,17.59,17.51,17.53,2243600.0,15.0808,15.1238,15.055,15.0722,2243600.0
2013-11-27 09:30:00,17.49,17.51,17.33,17.35,1457400.0,15.0378,15.055,14.9002,14.9174,1457400.0
2013-11-27 10:00:00,17.35,17.42,17.34,17.35,1102400.0,14.9174,14.9776,14.9088,14.9174,1102400.0
2013-11-27 10:30:00,17.36,17.4,17.35,17.38,510800.0,14.926,14.9604,14.9174,14.9432,510800.0
2013-11-27 11:00:00,17.38,17.4,17.35,17.35,831200.0,14.9432,14.9604,14.9174,14.9174,831200.0
2013-11-27 11:30:00,17.36,17.38,17.3,17.34,678500.0,14.926,14.9432,14.8744,14.9088,678500.0
2013-11-27 12:00:00,17.33,17.37,17.31,17.35,572700.0,14.9002,14.9346,14.883,14.9174,572700.0
2013-11-27 12:30:00,17.35,17.37,17.33,17.33,327800.0,14.9174,14.9346,14.9002,14.9002,327800.0
2013-11-27 13:00:00,17.33,17.34,17.27,17.28,426200.0,14.9002,14.9088,14.8486,14.8572,426200.0
2013-11-27 13:30:00,17.29,17.33,17.28,17.32,495500.0,14.8658,14.9002,14.8572,14.8916,495500.0
2013-11-27 14:00:00,17.32,17.32,17.29,17.32,359900.0,14.8916,14.8916,14.8658,14.8916,359900.0
2013-11-27 14:30:00,17.32,17.4,17.31,17.36,689700.0,14.8916,14.9604,14.883,14.926,689700.0
2013-11-27 15:00:00,17.36,17.4,17.35,17.37,297400.0,14.926,14.9604,14.9174,14.9346,297400.0
2013-11-27 15:30:00,17.38,17.39,17.35,17.35,1213100.0,14.9432,14.9518,14.9174,14.9174,1213100.0
2013-11-29 09:30:00,17.32,17.45,17.32,17.33,853500.0,14.8916,15.0034,14.8916,14.9002,853500.0
2013-11-29 10:00:00,17.33,17.4,17.28,17.34,406900.0,14.9002,14.9604,14.8572,14.9088,406900.0
2013-11-29 10:30:00,17.35,17.38,17.3,17.32,184400.0,14.9174,14.9432,14.8744,14.8916,184400.0
2013-11-29 11:00:00,17.32,17.38,17.32,17.35,268800.0,14.8916,14.9432,14.8916,14.9174,268800.0
2013-11-29 11:30:00,17.35,17.38,17.34,17.36,251300.0,14.9174,14.9432,14.9088,14.926,251300.0
2013-11-29 12:00:00,17.35,17.39,17.35,17.36,189200.0,14.9174,14.9518,14.9174,14.926,189200.0
2013-11-29 12:30:00,17.37,17.37,17.28,17.32,668900.0,14.9346,14.9346,14.8572,14.8916,668900.0
2013-12-02 09:30:00,17.27,17.28,17.17,17.24,788300.0,14.8486,14.8572,14.7627,14.8228,788300.0
2013-12-02 10:00:00,17.24,17.25,17.16,17.18,549800.0,14.8228,14.8314,14.7541,14.7713,549800.0
2013-12-02 10:30:00,17.18,17.19,17.14,17.18,723900.0,14.7713,14.7798,14.7369,14.7713,723900.0
2013-12-02 11:00:00,17.18,17.2,17.14,17.14,357500.0,14.7713,14.7884,14.7369,14.7369,357500.0
2013-12-02 11:30:00,17.14,17.23,17.14,17.22,386100.0,14.7369,14.8142,14.7369,14.8056,386100.0
2013-12-02 12:00:00,17.21,17.21,17.18,17.19,119900.0,14.797,14.797,14.7713,14.7798,119900.0
2013-12-02 12:30:00,17.2,17.24,17.19,17.23,362500.0,14.7884,14.8228,14.7798,14.8142,362500.0
2013-12-02 13:00:00,17.22,17.25,17.21,17.21,229900.0,14.8056,14.8314,14.797,14.797,229900.0
2013-12-02 13:30:00,17.21,17.23,17.19,17.22,353000.0,14.797,14.8142,14.7798,14.8056,353000.0
2013-12-02 14:00:00,17.21,17.22,17.18,17.2,202800.0,14.797,14.8056,14.7713,14.7884,202800.0
2013-12-02 14:30:00,17.19,17.2,17.15,17.19,292400.0,14.7798,14.7884,14.7455,14.7798,292400.0
2013-12-02 15:00:00,17.19,17.2,17.15,17.15,307900.0,14.7798,14.7884,14.7455,14.7455,307900.0
2013-12-02 15:30:00,17.15,17.17,17.1,17.12,1569800.0,14.7455,14.7627,14.7025,14.7197,1569800.0
2013-12-03 09:30:00,17.03,17.12,16.81,17.12,1288600.0,14.6423,14.7197,14.4531,14.7197,1288600.0
2013-12-03 10:00:00,17.12,17.18,17.09,17.13,812700.0,14.7197,14.7713,14.6939,14.7283,812700.0
2013-12-03 10:30:00,17.14,17.18,17.1,17.14,536200.0,14.7369,14.7713,14.7025,14.7369,536200.0
2013-12-03 11:00:00,17.13,17.19,17.12,17.14,1178100.0,14.7283,14.7798,14.7197,14.7369,1178100.0
2013-12-03 11:30:00,17.14,17.16,17.06,17.07,1264600.0,14.7369,14.7541,14.6681,14.6767,1264600.0
2013-12-03 12:00:00,17.07,17.11,17.03,17.03,852200.0,14.6767,14.7111,14.6423,14.6423,852200.0
2013-12-03 12:30:00,17.04,17.05,17.02,17.04,319800.0,14.6509,14.6595,14.6337,14.6509,319800.0
2013-12-03 13:00:00,17.05,17.07,17.0,17.0,593700.0,14.6595,14.6767,14.6165,14.6165,593700.0
2013-12-03 13:30:00,17.0,17.07,17.0,17.07,589300.0,14.6165,14.6767,14.6165,14.6767,589300.0
2013-12-03 14:00:00,17.07,17.14,17.06,17.09,483200.0,14.6767,14.7369,14.6681,14.6939,483200.0
2013-12-03 14:30:00,17.09,17.11,17.07,17.08,859400.0,14.6939,14.7111,14.6767,14.6853,859400.0
2013-12-03 15:00:00,17.09,17.1,17.05,17.05,791900.0,14.6939,14.7025,14.6595,14.6595,791900.0
2013-12-03 15:30:00,17.05,17.12,17.05,17.12,1223400.0,14.6595,14.7197,14.6595,14.7197,1223400.0
2013-12-04 09:30:00,17.11,17.11,16.92,16.94,979600.0,14.7111,14.7111,14.5477,14.5649,979600.0
2013-12-04 10:00:00,16.94,16.98,16.86,16.86,1809000.0,14.5649,14.5993,14.4961,14.4961,1809000.0
2013-12-04 10:30:00,16.86,16.91,16.86,16.9,855200.0,14.4961,14.5391,14.4961,14.5305,855200.0
2013-12-04 11:00:00,16.9,16.9,16.64,16.66,2937400.0,14.5305,14.5305,14.307,14.3242,2937400.0
2013-12-04 11:30:00,16.66,16.71,16.64,16.67,1498500.0,14.3242,14.3671,14.307,14.3328,1498500.0
2013-12-04 12:00:00,16.66,16.67,16.51,16.58,1667900.0,14.3242,14.3328,14.1952,14.2554,1667900.0
2013-12-04 12:30:00,16.58,16.63,16.46,16.53,1448400.0,14.2554,14.2984,14.1522,14.2124,1448400.0
2013-12-04 13:00:00,16.53,16.7,16.52,16.65,1248100.0,14.2124,14.3585,14.2038,14.3156,1248100.0
2013-12-04 13:30:00,16.65,16.66,16.56,16.58,1370400.0,14.3156,14.3242,14.2382,14.2554,1370400.0
2013-12-04 14:00:00,16.58,16.67,16.57,16.66,1495300.0,14.2554,14.3328,14.2468,14.3242,1495300.0
2013-12-04 14:30:00,16.66,16.79,16.66,16.76,1342100.0,14.3242,14.4359,14.3242,14.4101,1342100.0
2013-12-04 15:00:00,16.76,16.77,16.67,16.67,1357600.0,14.4101,14.4187,14.3328,14.3328,1357600.0
2013-12-04 15:30:00,16.68,16.69,16.6,16.62,4725500.0,14.3414,14.35,14.2726,14.2898,4725500.0
2013-12-05 09:30:00,16.63,16.67,16.55,16.6,971400.0,14.2984,14.3328,14.2296,14.2726,971400.0
2013-12-05 10:00:00,16.59,16.82,16.59,16.78,1315100.0,14.264,14.4617,14.264,14.4273,1315100.0
2013-12-05 10:30:00,16.77,16.8,16.74,16.75,1018800.0,14.4187,14.4445,14.3929,14.4015,1018800.0
2013-12-05 11:00:00,16.75,16.78,16.71,16.71,743100.0,14.4015,14.4273,14.3671,14.3671,743100.0
2013-12-05 11:30:00,16.71,16.71,16.65,16.7,606100.0,14.3671,14.3671,14.3156,14.3585,606100.0
2013-12-05 12:00:00,16.71,16.74,16.68,16.7,1031700.0,14.3671,14.3929,14.3414,14.3585,1031700.0
2013-12-05 12:30:00,16.7,16.71,16.68,16.68,382800.0,14.3585,14.3671,14.3414,14.3414,382800.0
2013-12-05 13:00:00,16.68,16.71,16.57,16.57,929000.0,14.3414,14.3671,14.2468,14.2468,929000.0
2013-12-05 13:30:00,16.57,16.59,16.48,16.5,967500.0,14.2468,14.264,14.1694,14.1866,967500.0
2013-12-05 14:00:00,16.5,16.53,16.41,16.45,1049300.0,14.1866,14.2124,14.1092,14.1436,1049300.0
2013-12-05 14:30:00,16.45,16.49,16.42,16.46,661000.0,14.1436,14.178,14.1178,14.1522,661000.0
2013-12-05 15:00:00,16.46,16.54,16.45,16.51,745300.0,14.1522,14.221,14.1436,14.1952,745300.0
2013-12-05 15:30:00,16.51,16.55,16.48,16.5,2215300.0,14.1952,14.2296,14.1694,14.1866,2215300.0
2013-12-06 09:30:00,16.66,16.79,16.63,16.7,1043300.0,14.3242,14.4359,14.2984,14.3585,1043300.0
2013-12-06 10:00:00,16.7,16.73,16.63,16.63,1090500.0,14.3585,14.3843,14.2984,14.2984,1090500.0
2013-12-06 10:30:00,16.63,16.66,16.61,16.66,858700.0,14.2984,14.3242,14.2812,14.3242,858700.0
2013-12-06 11:00:00,16.65,16.72,16.64,16.72,595700.0,14.3156,14.3757,14.307,14.3757,595700.0
2013-12-06 11:30:00,16.71,16.78,16.71,16.77,666500.0,14.3671,14.4273,14.3671,14.4187,666500.0
2013-12-06 12:00:00,16.77,16.79,16.73,16.78,605000.0,14.4187,14.4359,14.3843,14.4273,605000.0
2013-12-06 12:30:00,16.79,16.84,16.77,16.83,435900.0,14.4359,14.4789,14.4187,14.4703,435900.0
2013-12-06 13:00:00,16.84,16.84,16.77,16.77,462100.0,14.4789,14.4789,14.4187,14.4187,462100.0
2013-12-06 13:30:00,16.78,16.81,16.77,16.78,441300.0,14.4273,14.4531,14.4187,14.4273,441300.0
2013-12-06 14:00:00,16.79,16.8,16.75,16.75,339500.0,14.4359,14.4445,14.4015,14.4015,339500.0
2013-12-06 14:30:00,16.75,16.8,16.75,16.78,570000.0,14.4015,14.4445,14.4015,14.4273,570000.0
2013-12-06 15:00:00,16.78,16.81,16.77,16.78,606900.0,14.4273,14.4531,14.4187,14.4273,606900.0
2013-12-06 15:30:00,16.79,16.84,16.77,16.83,2167900.0,14.4359,14.4789,14.4187,14.4703,2167900.0
2013-12-09 09:30:00,16.81,16.87,16.6,16.71,2047600.0,14.4531,14.5047,14.2726,14.3671,2047600.0
2013-12-09 10:00:00,16.71,16.81,16.7,16.73,1202000.0,14.3671,14.4531,14.3585,14.3843,1202000.0
2013-12-09 10:30:00,16.73,16.84,16.71,16.8,614300.0,14.3843,14.4789,14.3671,14.4445,614300.0
2013-12-09 11:00:00,16.8,16.9,16.79,16.85,684300.0,14.4445,14.5305,14.4359,14.4875,684300.0
2013-12-09 11:30:00,16.85,16.95,16.85,16.86,854400.0,14.4875,14.5735,14.4875,14.4961,854400.0
2013-12-09 12:00:00,16.86,16.88,16.82,16.87,365000.0,14.4961,14.5133,14.4617,14.5047,365000.0
2013-12-09 12:30:00,16.88,16.93,16.86,16.91,493700.0,14.5133,14.5563,14.4961,14.5391,493700.0
2013-12-09 13:00:00,16.92,16.96,16.91,16.94,567300.0,14.5477,14.5821,14.5391,14.5649,567300.0
2013-12-09 13:30:00,16.94,17.01,16.94,17.0,1676800.0,14.5649,14.6251,14.5649,14.6165,1676800.0
2013-12-09 14:00:00,16.99,17.02,16.92,16.92,2482500.0,14.6079,14.6337,14.5477,14.5477,2482500.0
2013-12-09 14:30:00,16.92,16.94,16.9,16.92,474500.0,14.5477,14.5649,14.5305,14.5477,474500.0
2013-12-09 15:00:00,16.92,16.92,16.84,16.86,1032800.0,14.5477,14.5477,14.4789,14.4961,1032800.0
2013-12-09 15:30:00,16.85,16.89,16.83,16.84,2030800.0,14.4875,14.5219,14.4703,14.4789,2030800.0
2013-12-10 09:30:00,16.8,16.91,16.75,16.85,1176500.0,14.4445,14.5391,14.4015,14.4875,1176500.0
2013-12-10 10:00:00,16.85,16.86,16.76,16.77,1577500.0,14.4875,14.4961,14.4101,14.4187,1577500.0
2013-12-10 10:30:00,16.76,16.83,16.75,16.8,815300.0,14.4101,14.4703,14.4015,14.4445,815300.0
2013-12-10 11:00:00,16.81,16.82,16.76,16.81,595100.0,14.4531,14.4617,14.4101,14.4531,595100.0
2013-12-10 11:30:00,16.82,16.82,16.77,16.77,467900.0,14.4617,14.4617,14.4187,14.4187,467900.0
2013-12-10 12:00:00,16.77,16.8,16.67,16.69,2291600.0,14.4187,14.4445,14.3328,14.35,2291600.0
2013-12-10 12:30:00,16.68,16.69,16.61,16.67,860400.0,14.3414,14.35,14.2812,14.3328,860400.0
2013-12-10 13:00:00,16.67,16.74,16.66,16.72,545100.0,14.3328,14.3929,14.3242,14.3757,545100.0
2013-12-10 13:30:00,16.72,16.73,16.71,16.73,338600.0,14.3757,14.3843,14.3671,14.3843,338600.0
2013-12-10 14:00:00,16.73,16.76,16.68,16.68,751500.0,14.3843,14.4101,14.3414,14.3414,751500.0
2013-12-10 14:30:00,16.69,16.72,16.68,16.71,536200.0,14.35,14.3757,14.3414,14.3671,536200.0
2013-12-10 15:00:00,16.71,16.81,16.7,16.8,1278800.0,14.3671,14.4531,14.3585,14.4445,1278800.0
2013-12-10 15:30:00,16.8,16.84,16.79,16.84,3162200.0,14.4445,14.4789,14.4359,14.4789,3162200.0
2013-12-11 09:30:00,16.91,17.0,16.81,16.91,1649100.0,14.5391,14.6165,14.4531,14.5391,1649100.0
2013-12-11 10:00:00,16.91,16.97,16.83,16.94,1128900.0,14.5391,14.5907,14.4703,14.5649,1128900.0
2013-12-11 10:30:00,16.95,16.96,16.92,16.95,718900.0,14.5735,14.5821,14.5477,14.5735,718900.0
2013-12-11 11:00:00,16.95,16.95,16.87,16.9,569700.0,14.5735,14.5735,14.5047,14.5305,569700.0
2013-12-11 11:30:00,16.9,16.91,16.84,16.87,389100.0,14.5305,14.5391,14.4789,14.5047,389100.0
2013-12-11 12:00:00,16.87,16.89,16.84,16.85,379100.0,14.5047,14.5219,14.4789,14.4875,379100.0
2013-12-11 12:30:00,16.84,16.89,16.83,16.87,325200.0,14.4789,14.5219,14.4703,14.5047,325200.0
2013-12-11 13:00:00,16.88,16.91,16.86,16.86,260000.0,14.5133,14.5391,14.4961,14.4961,260000.0
2013-12-11 13:30:00,16.86,17.02,16.85,17.01,1419100.0,14.4961,14.6337,14.4875,14.6251,1419100.0
2013-12-11 14:00:00,17.02,17.02,16.87,16.88,564200.0,14.6337,14.6337,14.5047,14.5133,564200.0
2013-12-11 14:30:00,16.89,16.92,16.86,16.89,472800.0,14.5219,14.5477,14.4961,14.5219,472800.0
2013-12-11 15:00:00,16.89,16.9,16.84,16.84,656300.0,14.5219,14.5305,14.4789,14.4789,656300.0
2013-12-11 15:30:00,16.84,16.88,16.81,16.82,1762200.0,14.4789,14.5133,14.4531,14.4617,1762200.0
2013-12-12 09:30:00,16.83,16.85,16.69,16.73,1184400.0,14.4703,14.4875,14.35,14.3843,1184400.0
2013-12-12 10:00:00,16.72,16.82,16.72,16.74,1190300.0,14.3757,14.4617,14.3757,14.3929,1190300.0
2013-12-12 10:30:00,16.74,16.79,16.72,16.78,620000.0,14.3929,14.4359,14.3757,14.4273,620000.0
2013-12-12 11:00:00,16.78,16.79,16.71,16.72,554100.0,14.4273,14.4359,14.3671,14.3757,554100.0
2013-12-12 11:30:00,16.73,16.76,16.71,16.76,616800.0,14.3843,14.4101,14.3671,14.4101,616800.0
2013-12-12 12:00:00,16.75,16.81,16.75,16.79,767700.0,14.4015,14.4531,14.4015,14.4359,767700.0
2013-12-12 12:30:00,16.79,16.81,16.76,16.8,475900.0,14.4359,14.4531,14.4101,14.4445,475900.0
2013-12-12 13:00:00,16.79,16.83,16.79,16.82,349300.0,14.4359,14.4703,14.4359,14.4617,349300.0
2013-12-12 13:30:00,16.82,16.85,16.81,16.81,393300.0,14.4617,14.4875,14.4531,14.4531,393300.0
2013-12-12 14:00:00,16.82,16.84,16.8,16.82,422800.0,14.4617,14.4789,14.4445,14.4617,422800.0
2013-12-12 14:30:00,16.82,16.85,16.81,16.82,544300.0,14.4617,14.4875,14.4531,14.4617,544300.0
2013-12-12 15:00:00,16.83,16.83,16.77,16.79,529300.0,14.4703,14.4703,14.4187,14.4359,529300.0
2013-12-12 15:30:00,16.8,16.81,16.72,16.73,1387200.0,14.4445,14.4531,14.3757,14.3843,1387200.0
2013-12-13 09:30:00,16.86,16.87,16.67,16.67,982700.0,14.4961,14.5047,14.3328,14.3328,982700.0
2013-12-13 10:00:00,16.67,16.76,16.66,16.69,887600.0,14.3328,14.4101,14.3242,14.35,887600.0
2013-12-13 10:30:00,16.7,16.75,16.66,16.66,607100.0,14.3585,14.4015,14.3242,14.3242,607100.0
2013-12-13 11:00:00,16.66,16.7,16.63,16.66,603200.0,14.3242,14.3585,14.2984,14.3242,603200.0
2013-12-13 11:30:00,16.67,16.71,16.66,16.71,405800.0,14.3328,14.3671,14.3242,14.3671,405800.0
2013-12-13 12:00:00,16.71,16.77,16.69,16.73,493500.0,14.3671,14.4187,14.35,14.3843,493500.0
2013-12-13 12:30:00,16.73,16.74,16.72,16.73,267500.0,14.3843,14.3929,14.3757,14.3843,267500.0
2013-12-13 13:00:00,16.73,16.76,16.72,16.72,323200.0,14.3843,14.4101,14.3757,14.3757,323200.0
2013-12-13 13:30:00,16.73,16.74,16.69,16.71,359200.0,14.3843,14.3929,14.35,14.3671,359200.0
2013-12-13 14:00:00,16.7,16.71,16.65,16.66,737400.0,14.3585,14.3671,14.3156,14.3242,737400.0
2013-12-13 14:30:00,16.67,16.76,16.66,16.75,477200.0,14.3328,14.4101,14.3242,14.4015,477200.0
2013-12-13 15:00:00,16.76,16.76,16.73,16.74,487900.0,14.4101,14.4101,14.3843,14.3929,487900.0
2013-12-13 15:30:00,16.75,16.76,16.7,16.7,1682700.0,14.4015,14.4101,14.3585,14.3585,1682700.0
2013-12-16 09:30:00,16.8,16.81,16.65,16.76,2847300.0,14.4445,14.4531,14.3156,14.4101,2847300.0
2013-12-16 10:00:00,16.76,16.79,16.73,16.76,1382300.0,14.4101,14.4359,14.3843,14.4101,1382300.0
2013-12-16 10:30:00,16.76,16.76,16.71,16.71,918600.0,14.4101,14.4101,14.3671,14.3671,918600.0
2013-12-16 11:00:00,16.71,16.75,16.69,16.75,979800.0,14.3671,14.4015,14.35,14.4015,979800.0
2013-12-16 11:30:00,16.75,16.75,16.72,16.74,410700.0,14.4015,14.4015,14.3757,14.3929,410700.0
2013-12-16 12:00:00,16.73,16.75,16.72,16.73,321800.0,14.3843,14.4015,14.3757,14.3843,321800.0
2013-12-16 12:30:00,16.73,16.79,16.73,16.78,543700.0,14.3843,14.4359,14.3843,14.4273,543700.0
2013-12-16 13:00:00,16.79,16.8,16.75,16.78,525600.0,14.4359,14.4445,14.4015,14.4273,525600.0
2013-12-16 13:30:00,16.79,16.81,16.76,16.79,353600.0,14.4359,14.4531,14.4101,14.4359,353600.0
2013-12-16 14:00:00,16.79,16.8,16.74,16.75,685300.0,14.4359,14.4445,14.3929,14.4015,685300.0
2013-12-16 14:30:00,16.75,16.76,16.67,16.68,713300.0,14.4015,14.4101,14.3328,14.3414,713300.0
2013-12-16 15:00:00,16.67,16.69,16.67,16.68,285300.0,14.3328,14.35,14.3328,14.3414,285300.0
2013-12-16 15:30:00,16.68,16.69,16.64,16.66,1095500.0,14.3414,14.35,14.307,14.3242,1095500.0
2013-12-17 09:30:00,16.63,16.78,16.61,16.75,688100.0,14.2984,14.4273,14.2812,14.4015,688100.0
2013-12-17 10:00:00,16.74,16.88,16.74,16.88,840800.0,14.3929,14.5133,14.3929,14.5133,840800.0
2013-12-17 10:30:00,16.87,16.91,16.82,16.87,901000.0,14.5047,14.5391,14.4617,14.5047,901000.0
2013-12-17 11:00:00,16.86,16.88,16.84,16.84,479000.0,14.4961,14.5133,14.4789,14.4789,479000.0
2013-12-17 11:30:00,16.84,16.88,16.83,16.88,491300.0,14.4789,14.5133,14.4703,14.5133,491300.0
2013-12-17 12:00:00,16.87,16.9,16.85,16.9,429000.0,14.5047,14.5305,14.4875,14.5305,429000.0
2013-12-17 12:30:00,16.89,16.9,16.85,16.86,401400.0,14.5219,14.5305,14.4875,14.4961,401400.0
2013-12-17 13:00:00,16.86,16.86,16.81,16.81,224400.0,14.4961,14.4961,14.4531,14.4531,224400.0
2013-12-17 13:30:00,16.81,16.84,16.78,16.78,322300.0,14.4531,14.4789,14.4273,14.4273,322300.0
2013-12-17 14:00:00,16.78,16.87,16.78,16.87,689100.0,14.4273,14.5047,14.4273,14.5047,689100.0
2013-12-17 14:30:00,16.86,16.87,16.8,16.8,459900.0,14.4961,14.5047,14.4445,14.4445,459900.0
2013-12-17 15:00:00,16.8,16.85,16.8,16.83,559100.0,14.4445,14.4875,14.4445,14.4703,559100.0
2013-12-17 15:30:00,16.84,16.87,16.8,16.8,1631000.0,14.4789,14.5047,14.4445,14.4445,1631000.0
2013-12-18 09:30:00,16.83,16.9,16.75,16.78,1022800.0,14.4703,14.5305,14.4015,14.4273,1022800.0
2013-12-18 10:00:00,16.78,16.85,16.73,16.84,465800.0,14.4273,14.4875,14.3843,14.4789,465800.0
2013-12-18 10:30:00,16.85,16.89,16.82,16.84,684700.0,14.4875,14.5219,14.4617,14.4789,684700.0
2013-12-18 11:00:00,16.84,16.91,16.84,16.9,372100.0,14.4789,14.5391,14.4789,14.5305,372100.0
2013-12-18 11:30:00,16.9,16.91,16.78,16.8,905700.0,14.5305,14.5391,14.4273,14.4445,905700.0
2013-12-18 12:00:00,16.8,16.81,16.76,16.78,337700.0,14.4445,14.4531,14.4101,14.4273,337700.0
2013-12-18 12:30:00,16.78,16.82,16.77,16.78,422500.0,14.4273,14.4617,14.4187,14.4273,422500.0
2013-12-18 13:00:00,16.79,16.79,16.74,16.77,249400.0,14.4359,14.4359,14.3929,14.4187,249400.0
2013-12-18 13:30:00,16.78,16.91,16.75,16.82,592000.0,14.4273,14.5391,14.4015,14.4617,592000.0
2013-12-18 14:00:00,16.82,16.94,16.69,16.89,2032000.0,14.4617,14.5649,14.35,14.5219,2032000.0
2013-12-18 14:30:00,16.89,16.97,16.89,16.95,908500.0,14.5219,14.5907,14.5219,14.5735,908500.0
2013-12-18 15:00:00,16.95,17.02,16.94,17.01,1083500.0,14.5735,14.6337,14.5649,14.6251,1083500.0
2013-12-18 15:30:00,17.01,17.07,17.0,17.03,2364700.0,14.6251,14.6767,14.6165,14.6423,2364700.0
2013-12-19 09:30:00,16.94,16.95,16.79,16.86,975500.0,14.5649,14.5735,14.4359,14.4961,975500.0
2013-12-19 10:00:00,16.85,16.89,16.82,16.89,561500.0,14.4875,14.5219,14.4617,14.5219,561500.0
2013-12-19 10:30:00,16.89,16.96,16.85,16.94,544800.0,14.5219,14.5821,14.4875,14.5649,544800.0
2013-12-19 11:00:00,16.94,16.95,16.9,16.95,326800.0,14.5649,14.5735,14.5305,14.5735,326800.0
2013-12-19 11:30:00,16.95,16.96,16.92,16.95,272000.0,14.5735,14.5821,14.5477,14.5735,272000.0
2013-12-19 12:00:00,16.95,16.99,16.94,16.98,432500.0,14.5735,14.6079,14.5649,14.5993,432500.0
2013-12-19 12:30:00,16.98,17.03,16.98,16.98,403800.0,14.5993,14.6423,14.5993,14.5993,403800.0
2013-12-19 13:00:00,16.98,17.01,16.95,16.96,598800.0,14.5993,14.6251,14.5735,14.5821,598800.0
2013-12-19 13:30:00,16.95,16.96,16.93,16.93,339500.0,14.5735,14.5821,14.5563,14.5563,339500.0
2013-12-19 14:00:00,16.93,16.97,16.91,16.95,762400.0,14.5563,14.5907,14.5391,14.5735,762400.0
2013-12-19 14:30:00,16.95,16.97,16.91,16.96,647500.0,14.5735,14.5907,14.5391,14.5821,647500.0
2013-12-19 15:00:00,16.96,16.97,16.94,16.96,407300.0,14.5821,14.5907,14.5649,14.5821,407300.0
2013-12-19 15:30:00,16.96,16.98,16.85,16.88,2624300.0,14.5821,14.5993,14.4875,14.5133,2624300.0
2013-12-20 09:30:00,16.88,17.01,16.83,16.96,2639300.0,14.5133,14.6251,14.4703,14.5821,2639300.0
2013-12-20 10:00:00,16.97,17.05,16.96,17.05,1045300.0,14.5907,14.6595,14.5821,14.6595,1045300.0
2013-12-20 10:30:00,17.05,17.12,17.04,17.1,650700.0,14.6595,14.7197,14.6509,14.7025,650700.0
2013-12-20 11:00:00,17.1,17.19,17.09,17.18,1331300.0,14.7025,14.7798,14.6939,14.7713,1331300.0
2013-12-20 11:30:00,17.18,17.19,17.16,17.18,639400.0,14.7713,14.7798,14.7541,14.7713,639400.0
2013-12-20 12:00:00,17.18,17.23,17.18,17.23,462500.0,14.7713,14.8142,14.7713,14.8142,462500.0
2013-12-20 12:30:00,17.23,17.23,17.19,17.2,385900.0,14.8142,14.8142,14.7798,14.7884,385900.0
2013-12-20 13:00:00,17.19,17.24,17.19,17.23,396900.0,14.7798,14.8228,14.7798,14.8142,396900.0
2013-12-20 13:30:00,17.24,17.25,17.21,17.25,397500.0,14.8228,14.8314,14.797,14.8314,397500.0
2013-12-20 14:00:00,17.25,17.26,17.2,17.2,630200.0,14.8314,14.84,14.7884,14.7884,630200.0
2013-12-20 14:30:00,17.2,17.22,17.2,17.2,495600.0,14.7884,14.8056,14.7884,14.7884,495600.0
2013-12-20 15:00:00,17.21,17.21,17.19,17.21,647700.0,14.797,14.797,14.7798,14.797,647700.0
2013-12-20 15:30:00,17.21,17.24,17.18,17.2,3944800.0,14.797,14.8228,14.7713,14.7884,3944800.0
2013-12-23 09:30:00,17.29,17.45,17.25,17.41,1017000.0,14.8658,15.0034,14.8314,14.969,1017000.0
2013-12-23 10:00:00,17.41,17.41,17.34,17.38,926300.0,14.969,14.969,14.9088,14.9432,926300.0
2013-12-23 10:30:00,17.38,17.43,17.37,17.43,478500.0,14.9432,14.9862,14.9346,14.9862,478500.0
2013-12-23 11:00:00,17.43,17.46,17.41,17.46,546000.0,14.9862,15.012,14.969,15.012,546000.0
2013-12-23 11:30:00,17.46,17.49,17.44,17.49,530300.0,15.012,15.0378,14.9948,15.0378,530300.0
2013-12-23 12:00:00,17.49,17.52,17.48,17.48,655200.0,15.0378,15.0636,15.0292,15.0292,655200.0
2013-12-23 12:30:00,17.48,17.5,17.48,17.48,251500.0,15.0292,15.0464,15.0292,15.0292,251500.0
2013-12-23 13:00:00,17.49,17.53,17.48,17.52,467300.0,15.0378,15.0722,15.0292,15.0636,467300.0
2013-12-23 13:30:00,17.51,17.52,17.44,17.47,529400.0,15.055,15.0636,14.9948,15.0206,529400.0
2013-12-23 14:00:00,17.48,17.5,17.45,17.5,661800.0,15.0292,15.0464,15.0034,15.0464,661800.0
2013-12-23 14:30:00,17.5,17.51,17.49,17.5,399100.0,15.0464,15.055,15.0378,15.0464,399100.0
2013-12-23 15:00:00,17.51,17.51,17.49,17.49,1070500.0,15.055,15.055,15.0378,15.0378,1070500.0
2013-12-23 15:30:00,17.49,17.53,17.48,17.52,2202400.0,15.0378,15.0722,15.0292,15.0636,2202400.0
2013-12-24 09:30:00,17.43,17.54,17.4,17.46,665900.0,14.9862,15.0808,14.9604,15.012,665900.0
2013-12-24 10:00:00,17.45,17.47,17.4,17.43,424000.0,15.0034,15.0206,14.9604,14.9862,424000.0
2013-12-24 10:30:00,17.42,17.44,17.39,17.43,501000.0,14.9776,14.9948,14.9518,14.9862,501000.0
2013-12-24 11:00:00,17.43,17.43,17.39,17.39,331000.0,14.9862,14.9862,14.9518,14.9518,331000.0
2013-12-24 11:30:00,17.39,17.43,17.39,17.41,226200.0,14.9518,14.9862,14.9518,14.969,226200.0
2013-12-24 12:00:00,17.41,17.42,17.39,17.39,232000.0,14.969,14.9776,14.9518,14.9518,232000.0
2013-12-24 12:30:00,17.39,17.45,17.39,17.39,821600.0,14.9518,15.0034,14.9518,14.9518,821600.0
2013-12-26 09:30:00,17.41,17.48,17.38,17.43,607900.0,14.969,15.0292,14.9432,14.9862,607900.0
2013-12-26 10:00:00,17.42,17.45,17.4,17.42,309800.0,14.9776,15.0034,14.9604,14.9776,309800.0
2013-12-26 10:30:00,17.42,17.45,17.42,17.44,215000.0,14.9776,15.0034,14.9776,14.9948,215000.0
2013-12-26 11:00:00,17.44,17.44,17.4,17.4,235800.0,14.9948,14.9948,14.9604,14.9604,235800.0
2013-12-26 11:30:00,17.4,17.44,17.4,17.43,95400.0,14.9604,14.9948,14.9604,14.9862,95400.0
2013-12-26 12:00:00,17.43,17.44,17.41,17.41,188700.0,14.9862,14.9948,14.969,14.969,188700.0
2013-12-26 12:30:00,17.42,17.44,17.4,17.42,214600.0,14.9776,14.9948,14.9604,14.9776,214600.0
2013-12-26 13:00:00,17.42,17.42,17.4,17.4,159500.0,14.9776,14.9776,14.9604,14.9604,159500.0
2013-12-26 13:30:00,17.4,17.41,17.39,17.4,239700.0,14.9604,14.969,14.9518,14.9604,239700.0
2013-12-26 14:00:00,17.41,17.41,17.4,17.41,207300.0,14.969,14.969,14.9604,14.969,207300.0
2013-12-26 14:30:00,17.41,17.42,17.4,17.41,186400.0,14.969,14.9776,14.9604,14.969,186400.0
2013-12-26 15:00:00,17.4,17.44,17.4,17.43,359600.0,14.9604,14.9948,14.9604,14.9862,359600.0
2013-12-26 15:30:00,17.43,17.45,17.42,17.44,640100.0,14.9862,15.0034,14.9776,14.9948,640100.0
2013-12-27 09:30:00,17.52,17.52,17.4,17.43,482100.0,15.0636,15.0636,14.9604,14.9862,482100.0
2013-12-27 10:00:00,17.42,17.44,17.4,17.41,241800.0,14.9776,14.9948,14.9604,14.969,241800.0
2013-12-27 10:30:00,17.42,17.48,17.41,17.45,319100.0,14.9776,15.0292,14.969,15.0034,319100.0
2013-12-27 11:00:00,17.46,17.48,17.44,17.46,219600.0,15.012,15.0292,14.9948,15.012,219600.0
2013-12-27 11:30:00,17.46,17.47,17.41,17.41,189200.0,15.012,15.0206,14.969,14.969,189200.0
2013-12-27 12:00:00,17.41,17.44,17.39,17.4,167700.0,14.969,14.9948,14.9518,14.9604,167700.0
2013-12-27 12:30:00,17.4,17.41,17.39,17.39,219900.0,14.9604,14.969,14.9518,14.9518,219900.0
2013-12-27 13:00:00,17.39,17.41,17.36,17.4,265800.0,14.9518,14.969,14.926,14.9604,265800.0
2013-12-27 13:30:00,17.39,17.43,17.39,17.41,268300.0,14.9518,14.9862,14.9518,14.969,268300.0
2013-12-27 14:00:00,17.41,17.45,17.4,17.43,291600.0,14.969,15.0034,14.9604,14.9862,291600.0
2013-12-27 14:30:00,17.43,17.44,17.42,17.43,136100.0,14.9862,14.9948,14.9776,14.9862,136100.0
2013-12-27 15:00:00,17.43,17.43,17.41,17.41,139500.0,14.9862,14.9862,14.969,14.969,139500.0
2013-12-27 15:30:00,17.41,17.44,17.41,17.44,544400.0,14.969,14.9948,14.969,14.9948,544400.0
2013-12-30 09:30:00,17.43,17.53,17.4,17.44,491500.0,14.9862,15.0722,14.9604,14.9948,491500.0
2013-12-30 10:00:00,17.43,17.51,17.42,17.5,294200.0,14.9862,15.055,14.9776,15.0464,294200.0
2013-12-30 10:30:00,17.51,17.52,17.49,17.51,179400.0,15.055,15.0636,15.0378,15.055,179400.0
2013-12-30 11:00:00,17.51,17.55,17.51,17.53,387900.0,15.055,15.0894,15.055,15.0722,387900.0
2013-12-30 11:30:00,17.53,17.53,17.5,17.51,125400.0,15.0722,15.0722,15.0464,15.055,125400.0
2013-12-30 12:00:00,17.51,17.52,17.46,17.5,157200.0,15.055,15.0636,15.012,15.0464,157200.0
2013-12-30 12:30:00,17.49,17.5,17.45,17.45,168900.0,15.0378,15.0464,15.0034,15.0034,168900.0
2013-12-30 13:00:00,17.45,17.48,17.45,17.46,149700.0,15.0034,15.0292,15.0034,15.012,149700.0
2013-12-30 13:30:00,17.46,17.48,17.45,17.45,160300.0,15.012,15.0292,15.0034,15.0034,160300.0
2013-12-30 14:00:00,17.45,17.55,17.45,17.55,373200.0,15.0034,15.0894,15.0034,15.0894,373200.0
2013-12-30 14:30:00,17.55,17.55,17.52,17.53,304300.0,15.0894,15.0894,15.0636,15.0722,304300.0
2013-12-30 15:00:00,17.52,17.53,17.49,17.51,162600.0,15.0636,15.0722,15.0378,15.055,162600.0
2013-12-30 15:30:00,17.51,17.52,17.48,17.5,504800.0,15.055,15.0636,15.0292,15.0464,504800.0
2013-12-31 09:30:00,17.54,17.57,17.43,17.57,887300.0,15.0808,15.1066,14.9862,15.1066,887300.0
2013-12-31 10:00:00,17.57,17.67,17.55,17.62,573600.0,15.1066,15.1925,15.0894,15.1496,573600.0
2013-12-31 10:30:00,17.62,17.67,17.6,17.65,396600.0,15.1496,15.1925,15.1324,15.1754,396600.0
2013-12-31 11:00:00,17.65,17.66,17.61,17.62,166200.0,15.1754,15.184,15.141,15.1496,166200.0
2013-12-31 11:30:00,17.62,17.64,17.61,17.63,236700.0,15.1496,15.1668,15.141,15.1582,236700.0
2013-12-31 12:00:00,17.63,17.63,17.59,17.62,212200.0,15.1582,15.1582,15.1238,15.1496,212200.0
2013-12-31 12:30:00,17.62,17.62,17.59,17.62,307800.0,15.1496,15.1496,15.1238,15.1496,307800.0
2013-12-31 13:00:00,17.62,17.62,17.6,17.6,121300.0,15.1496,15.1496,15.1324,15.1324,121300.0
2013-12-31 13:30:00,17.6,17.65,17.6,17.65,235800.0,15.1324,15.1754,15.1324,15.1754,235800.0
2013-12-31 14:00:00,17.65,17.67,17.61,17.62,279100.0,15.1754,15.1925,15.141,15.1496,279100.0
2013-12-31 14:30:00,17.62,17.65,17.61,17.64,296100.0,15.1496,15.1754,15.141,15.1668,296100.0
2013-12-31 15:00:00,17.64,17.66,17.63,17.64,295600.0,15.1668,15.184,15.1582,15.1668,295600.0
2013-12-31 15:30:00,17.65,17.7,17.64,17.69,1000800.0,15.1754,15.2183,15.1668,15.2097,1000800.0
2014-01-02 09:30:00,17.69,17.69,17.37,17.45,1228700.0,15.2097,15.2097,14.9346,15.0034,1228700.0
2014-01-02 10:00:00,17.45,17.54,17.43,17.52,846500.0,15.0034,15.0808,14.9862,15.0636,846500.0
2014-01-02 10:30:00,17.51,17.63,17.5,17.54,860400.0,15.055,15.1582,15.0464,15.0808,860400.0
2014-01-02 11:00:00,17.53,17.59,17.51,17.56,454500.0,15.0722,15.1238,15.055,15.098,454500.0
2014-01-02 11:30:00,17.56,17.61,17.54,17.59,755100.0,15.098,15.141,15.0808,15.1238,755100.0
2014-01-02 12:00:00,17.6,17.64,17.59,17.62,525100.0,15.1324,15.1668,15.1238,15.1496,525100.0
2014-01-02 12:30:00,17.62,17.64,17.57,17.59,324200.0,15.1496,15.1668,15.1066,15.1238,324200.0
2014-01-02 13:00:00,17.59,17.6,17.53,17.54,229300.0,15.1238,15.1324,15.0722,15.0808,229300.0
2014-01-02 13:30:00,17.54,17.54,17.5,17.5,212500.0,15.0808,15.0808,15.0464,15.0464,212500.0
2014-01-02 14:00:00,17.51,17.51,17.47,17.48,458400.0,15.055,15.055,15.0206,15.0292,458400.0
2014-01-02 14:30:00,17.49,17.53,17.48,17.51,238000.0,15.0378,15.0722,15.0292,15.055,238000.0
2014-01-02 15:00:00,17.52,17.56,17.51,17.52,482100.0,15.0636,15.098,15.055,15.0636,482100.0
2014-01-02 15:30:00,17.51,17.55,17.49,17.55,903400.0,15.055,15.0894,15.0378,15.0894,903400.0
2014-01-03 09:30:00,17.54,17.6,17.49,17.59,1216100.0,15.0808,15.1324,15.0378,15.1238,1216100.0
2014-01-03 10:00:00,17.59,17.68,17.57,17.66,558800.0,15.1238,15.2011,15.1066,15.184,558800.0
2014-01-03 10:30:00,17.67,17.7,17.65,17.65,424200.0,15.1925,15.2183,15.1754,15.1754,424200.0
2014-01-03 11:00:00,17.66,17.66,17.57,17.57,405200.0,15.184,15.184,15.1066,15.1066,405200.0
2014-01-03 11:30:00,17.57,17.59,17.52,17.54,430600.0,15.1066,15.1238,15.0636,15.0808,430600.0
2014-01-03 12:00:00,17.54,17.55,17.47,17.49,455500.0,15.0808,15.0894,15.0206,15.0378,455500.0
2014-01-03 12:30:00,17.49,17.57,17.47,17.57,524400.0,15.0378,15.1066,15.0206,15.1066,524400.0
2014-01-03 13:00:00,17.57,17.6,17.54,17.55,357700.0,15.1066,15.1324,15.0808,15.0894,357700.0
2014-01-03 13:30:00,17.55,17.55,17.51,17.51,136000.0,15.0894,15.0894,15.055,15.055,136000.0
2014-01-03 14:00:00,17.51,17.55,17.51,17.55,471400.0,15.055,15.0894,15.055,15.0894,471400.0
2014-01-03 14:30:00,17.55,17.61,17.54,17.58,347200.0,15.0894,15.141,15.0808,15.1152,347200.0
2014-01-03 15:00:00,17.59,17.59,17.54,17.54,347100.0,15.1238,15.1238,15.0808,15.0808,347100.0
2014-01-03 15:30:00,17.55,17.58,17.51,17.52,1022800.0,15.0894,15.1152,15.055,15.0636,1022800.0
2014-01-06 09:30:00,17.5,17.51,17.34,17.36,1336000.0,15.0464,15.055,14.9088,14.926,1336000.0
2014-01-06 10:00:00,17.35,17.39,17.28,17.32,801500.0,14.9174,14.9518,14.8572,14.8916,801500.0
2014-01-06 10:30:00,17.32,17.33,17.26,17.3,720500.0,14.8916,14.9002,14.84,14.8744,720500.0
2014-01-06 11:00:00,17.31,17.34,17.26,17.29,424700.0,14.883,14.9088,14.84,14.8658,424700.0
2014-01-06 11:30:00,17.29,17.31,17.26,17.3,317200.0,14.8658,14.883,14.84,14.8744,317200.0
2014-01-06 12:00:00,17.3,17.33,17.27,17.32,320100.0,14.8744,14.9002,14.8486,14.8916,320100.0
2014-01-06 12:30:00,17.32,17.35,17.29,17.31,318200.0,14.8916,14.9174,14.8658,14.883,318200.0
2014-01-06 13:00:00,17.32,17.32,17.24,17.25,322900.0,14.8916,14.8916,14.8228,14.8314,322900.0
2014-01-06 13:30:00,17.24,17.3,17.22,17.28,555400.0,14.8228,14.8744,14.8056,14.8572,555400.0
2014-01-06 14:00:00,17.28,17.35,17.28,17.33,350800.0,14.8572,14.9174,14.8572,14.9002,350800.0
2014-01-06 14:30:00,17.33,17.36,17.31,17.32,522200.0,14.9002,14.926,14.883,14.8916,522200.0
2014-01-06 15:00:00,17.33,17.33,17.3,17.3,543800.0,14.9002,14.9002,14.8744,14.8744,543800.0
2014-01-06 15:30:00,17.3,17.33,17.26,17.3,1780200.0,14.8744,14.9002,14.84,14.8744,1780200.0
2014-01-07 09:30:00,17.39,17.41,17.26,17.39,891400.0,14.9518,14.969,14.84,14.9518,891400.0
2014-01-07 10:00:00,17.39,17.43,17.36,17.41,699600.0,14.9518,14.9862,14.926,14.969,699600.0
2014-01-07 10:30:00,17.41,17.43,17.39,17.41,500500.0,14.969,14.9862,14.9518,14.969,500500.0
2014-01-07 11:00:00,17.42,17.43,17.38,17.38,462900.0,14.9776,14.9862,14.9432,14.9432,462900.0
2014-01-07 11:30:00,17.39,17.41,17.37,17.37,491600.0,14.9518,14.969,14.9346,14.9346,491600.0
2014-01-07 12:00:00,17.37,17.41,17.37,17.39,278600.0,14.9346,14.969,14.9346,14.9518,278600.0
2014-01-07 12:30:00,17.39,17.42,17.37,17.42,450000.0,14.9518,14.9776,14.9346,14.9776,450000.0
2014-01-07 13:00:00,17.41,17.42,17.39,17.4,184500.0,14.969,14.9776,14.9518,14.9604,184500.0
2014-01-07 13:30:00,17.4,17.42,17.37,17.38,353000.0,14.9604,14.9776,14.9346,14.9432,353000.0
2014-01-07 14:00:00,17.38,17.39,17.35,17.37,422300.0,14.9432,14.9518,14.9174,14.9346,422300.0
2014-01-07 14:30:00,17.36,17.4,17.36,17.38,328700.0,14.926,14.9604,14.926,14.9432,328700.0
2014-01-07 15:00:00,17.38,17.4,17.36,17.39,594000.0,14.9432,14.9604,14.926,14.9518,594000.0
2014-01-07 15:30:00,17.39,17.4,17.35,17.38,1243700.0,14.9518,14.9604,14.9174,14.9432,1243700.0
2014-01-08 09:30:00,17.4,17.41,17.18,17.28,1512900.0,14.9604,14.969,14.7713,14.8572,1512900.0
2014-01-08 10:00:00,17.27,17.36,17.26,17.33,785600.0,14.8486,14.926,14.84,14.9002,785600.0
2014-01-08 10:30:00,17.32,17.4,17.32,17.4,553700.0,14.8916,14.9604,14.8916,14.9604,553700.0
2014-01-08 11:00:00,17.4,17.41,17.37,17.38,493600.0,14.9604,14.969,14.9346,14.9432,493600.0
2014-01-08 11:30:00,17.39,17.43,17.38,17.41,281000.0,14.9518,14.9862,14.9432,14.969,281000.0
2014-01-08 12:00:00,17.41,17.41,17.37,17.37,160000.0,14.969,14.969,14.9346,14.9346,160000.0
2014-01-08 12:30:00,17.38,17.4,17.35,17.4,208000.0,14.9432,14.9604,14.9174,14.9604,208000.0
2014-01-08 13:00:00,17.39,17.42,17.38,17.42,235000.0,14.9518,14.9776,14.9432,14.9776,235000.0
2014-01-08 13:30:00,17.43,17.44,17.4,17.41,276900.0,14.9862,14.9948,14.9604,14.969,276900.0
2014-01-08 14:00:00,17.41,17.45,17.38,17.41,467500.0,14.969,15.0034,14.9432,14.969,467500.0
2014-01-08 14:30:00,17.41,17.43,17.36,17.37,459600.0,14.969,14.9862,14.926,14.9346,459600.0
2014-01-08 15:00:00,17.37,17.39,17.34,17.37,519000.0,14.9346,14.9518,14.9088,14.9346,519000.0
2014-01-08 15:30:00,17.37,17.44,17.35,17.41,1012100.0,14.9346,14.9948,14.9174,14.969,1012100.0
2014-01-09 09:30:00,17.42,17.5,17.39,17.48,808600.0,14.9776,15.0464,14.9518,15.0292,808600.0
2014-01-09 10:00:00,17.49,17.5,17.41,17.47,687100.0,15.0378,15.0464,14.969,15.0206,687100.0
2014-01-09 10:30:00,17.47,17.47,17.35,17.37,912000.0,15.0206,15.0206,14.9174,14.9346,912000.0
2014-01-09 11:00:00,17.38,17.42,17.37,17.42,596500.0,14.9432,14.9776,14.9346,14.9776,596500.0
2014-01-09 11:30:00,17.41,17.45,17.38,17.39,239500.0,14.969,15.0034,14.9432,14.9518,239500.0
2014-01-09 12:00:00,17.39,17.44,17.37,17.44,148500.0,14.9518,14.9948,14.9346,14.9948,148500.0
2014-01-09 12:30:00,17.44,17.44,17.38,17.41,261100.0,14.9948,14.9948,14.9432,14.969,261100.0
2014-01-09 13:00:00,17.41,17.43,17.38,17.41,493200.0,14.969,14.9862,14.9432,14.969,493200.0
2014-01-09 13:30:00,17.41,17.41,17.37,17.38,558800.0,14.969,14.969,14.9346,14.9432,558800.0
2014-01-09 14:00:00,17.38,17.39,17.33,17.34,379500.0,14.9432,14.9518,14.9002,14.9088,379500.0
2014-01-09 14:30:00,17.35,17.4,17.32,17.38,318500.0,14.9174,14.9604,14.8916,14.9432,318500.0
2014-01-09 15:00:00,17.38,17.41,17.37,17.39,1503200.0,14.9432,14.969,14.9346,14.9518,1503200.0
2014-01-09 15:30:00,17.39,17.41,17.39,17.39,1354600.0,14.9518,14.969,14.9518,14.9518,1354600.0
2014-01-10 09:30:00,17.37,17.51,17.34,17.43,1061400.0,14.9346,15.055,14.9088,14.9862,1061400.0
2014-01-10 10:00:00,17.43,17.45,17.37,17.43,935400.0,14.9862,15.0034,14.9346,14.9862,935400.0
2014-01-10 10:30:00,17.44,17.46,17.4,17.44,678300.0,14.9948,15.012,14.9604,14.9948,678300.0
2014-01-10 11:00:00,17.45,17.46,17.33,17.37,975300.0,15.0034,15.012,14.9002,14.9346,975300.0
2014-01-10 11:30:00,17.37,17.42,17.35,17.41,439400.0,14.9346,14.9776,14.9174,14.969,439400.0
2014-01-10 12:00:00,17.41,17.41,17.39,17.41,200300.0,14.969,14.969,14.9518,14.969,200300.0
2014-01-10 12:30:00,17.4,17.46,17.4,17.43,287600.0,14.9604,15.012,14.9604,14.9862,287600.0
2014-01-10 13:00:00,17.43,17.47,17.43,17.46,255300.0,14.9862,15.0206,14.9862,15.012,255300.0
2014-01-10 13:30:00,17.46,17.48,17.42,17.43,217500.0,15.012,15.0292,14.9776,14.9862,217500.0
2014-01-10 14:00:00,17.42,17.43,17.39,17.41,345000.0,14.9776,14.9862,14.9518,14.969,345000.0
2014-01-10 14:30:00,17.41,17.43,17.4,17.4,293400.0,14.969,14.9862,14.9604,14.9604,293400.0
2014-01-10 15:00:00,17.41,17.46,17.4,17.44,473100.0,14.969,15.012,14.9604,14.9948,473100.0
2014-01-10 15:30:00,17.44,17.5,17.44,17.48,1093600.0,14.9948,15.0464,14.9948,15.0292,1093600.0
2014-01-13 09:30:00,17.39,17.5,17.36,17.42,748600.0,14.9518,15.0464,14.926,14.9776,748600.0
2014-01-13 10:00:00,17.43,17.5,17.4,17.5,302900.0,14.9862,15.0464,14.9604,15.0464,302900.0
2014-01-13 10:30:00,17.5,17.5,17.46,17.47,338200.0,15.0464,15.0464,15.012,15.0206,338200.0
2014-01-13 11:00:00,17.47,17.48,17.4,17.44,336200.0,15.0206,15.0292,14.9604,14.9948,336200.0
2014-01-13 11:30:00,17.44,17.46,17.42,17.46,226200.0,14.9948,15.012,14.9776,15.012,226200.0
2014-01-13 12:00:00,17.45,17.48,17.43,17.44,327900.0,15.0034,15.0292,14.9862,14.9948,327900.0
2014-01-13 12:30:00,17.43,17.45,17.4,17.41,310000.0,14.9862,15.0034,14.9604,14.969,310000.0
2014-01-13 13:00:00,17.4,17.43,17.38,17.41,331400.0,14.9604,14.9862,14.9432,14.969,331400.0
2014-01-13 13:30:00,17.4,17.41,17.35,17.37,435400.0,14.9604,14.969,14.9174,14.9346,435400.0
2014-01-13 14:00:00,17.37,17.39,17.34,17.36,639700.0,14.9346,14.9518,14.9088,14.926,639700.0
2014-01-13 14:30:00,17.35,17.38,17.3,17.32,689600.0,14.9174,14.9432,14.8744,14.8916,689600.0
2014-01-13 15:00:00,17.31,17.32,17.25,17.28,1131700.0,14.883,14.8916,14.8314,14.8572,1131700.0
2014-01-13 15:30:00,17.28,17.33,17.25,17.32,2151400.0,14.8572,14.9002,14.8314,14.8916,2151400.0
2014-01-14 09:30:00,17.34,17.47,17.3,17.44,720200.0,14.9088,15.0206,14.8744,14.9948,720200.0
2014-01-14 10:00:00,17.44,17.5,17.43,17.46,1109500.0,14.9948,15.0464,14.9862,15.012,1109500.0
2014-01-14 10:30:00,17.46,17.5,17.41,17.49,815500.0,15.012,15.0464,14.969,15.0378,815500.0
2014-01-14 11:00:00,17.49,17.54,17.46,17.51,778500.0,15.0378,15.0808,15.012,15.055,778500.0
2014-01-14 11:30:00,17.51,17.52,17.45,17.49,426800.0,15.055,15.0636,15.0034,15.0378,426800.0
2014-01-14 12:00:00,17.49,17.52,17.44,17.48,350500.0,15.0378,15.0636,14.9948,15.0292,350500.0
2014-01-14 12:30:00,17.48,17.54,17.47,17.49,347700.0,15.0292,15.0808,15.0206,15.0378,347700.0
2014-01-14 13:00:00,17.5,17.64,17.5,17.57,920000.0,15.0464,15.1668,15.0464,15.1066,920000.0
2014-01-14 13:30:00,17.56,17.6,17.54,17.57,637800.0,15.098,15.1324,15.0808,15.1066,637800.0
2014-01-14 14:00:00,17.57,17.58,17.53,17.57,840100.0,15.1066,15.1152,15.0722,15.1066,840100.0
2014-01-14 14:30:00,17.57,17.74,17.57,17.63,1942700.0,15.1066,15.2527,15.1066,15.1582,1942700.0
2014-01-14 15:00:00,17.64,17.66,17.59,17.66,916600.0,15.1668,15.184,15.1238,15.184,916600.0
2014-01-14 15:30:00,17.66,17.66,17.61,17.62,1244700.0,15.184,15.184,15.141,15.1496,1244700.0
2014-01-15 09:30:00,17.66,17.87,17.66,17.8,1462700.0,15.184,15.3645,15.184,15.3043,1462700.0
2014-01-15 10:00:00,17.81,17.93,17.76,17.88,1054900.0,15.3129,15.4161,15.2699,15.3731,1054900.0
2014-01-15 10:30:00,17.87,17.9,17.79,17.85,477200.0,15.3645,15.3903,15.2957,15.3473,477200.0
2014-01-15 11:00:00,17.86,17.91,17.84,17.89,847000.0,15.3559,15.3989,15.3387,15.3817,847000.0
2014-01-15 11:30:00,17.88,18.0,17.88,18.0,1040800.0,15.3731,15.4763,15.3731,15.4763,1040800.0
2014-01-15 12:00:00,17.99,18.08,17.95,17.95,1253200.0,15.4677,15.5451,15.4333,15.4333,1253200.0
2014-01-15 12:30:00,17.95,17.96,17.86,17.89,949900.0,15.4333,15.4419,15.3559,15.3817,949900.0
2014-01-15 13:00:00,17.88,17.89,17.81,17.81,221700.0,15.3731,15.3817,15.3129,15.3129,221700.0
2014-01-15 13:30:00,17.81,17.89,17.81,17.87,801300.0,15.3129,15.3817,15.3129,15.3645,801300.0
2014-01-15 14:00:00,17.87,17.93,17.86,17.93,432400.0,15.3645,15.4161,15.3559,15.4161,432400.0
2014-01-15 14:30:00,17.93,17.95,17.87,17.95,387900.0,15.4161,15.4333,15.3645,15.4333,387900.0
2014-01-15 15:00:00,17.95,18.0,17.89,17.94,667200.0,15.4333,15.4763,15.3817,15.4247,667200.0
2014-01-15 15:30:00,17.94,17.95,17.91,17.93,1149900.0,15.4247,15.4333,15.3989,15.4161,1149900.0
2014-01-16 09:30:00,17.87,17.89,17.76,17.81,723600.0,15.3645,15.3817,15.2699,15.3129,723600.0
2014-01-16 10:00:00,17.81,17.86,17.77,17.8,400900.0,15.3129,15.3559,15.2785,15.3043,400900.0
2014-01-16 10:30:00,17.8,17.8,17.69,17.73,786900.0,15.3043,15.3043,15.2097,15.2441,786900.0
2014-01-16 11:00:00,17.73,17.76,17.69,17.74,375100.0,15.2441,15.2699,15.2097,15.2527,375100.0
2014-01-16 11:30:00,17.74,17.75,17.7,17.72,193300.0,15.2527,15.2613,15.2183,15.2355,193300.0
2014-01-16 12:00:00,17.72,17.75,17.66,17.68,270000.0,15.2355,15.2613,15.184,15.2011,270000.0
2014-01-16 12:30:00,17.69,17.7,17.67,17.67,141500.0,15.2097,15.2183,15.1925,15.1925,141500.0
2014-01-16 13:00:00,17.67,17.68,17.62,17.66,680500.0,15.1925,15.2011,15.1496,15.184,680500.0
2014-01-16 13:30:00,17.66,17.66,17.62,17.62,302300.0,15.184,15.184,15.1496,15.1496,302300.0
2014-01-16 14:00:00,17.62,17.73,17.62,17.65,778100.0,15.1496,15.2441,15.1496,15.1754,778100.0
2014-01-16 14:30:00,17.64,17.68,17.62,17.64,334100.0,15.1668,15.2011,15.1496,15.1668,334100.0
2014-01-16 15:00:00,17.64,17.68,17.62,17.65,498100.0,15.1668,15.2011,15.1496,15.1754,498100.0
2014-01-16 15:30:00,17.65,17.65,17.61,17.63,586800.0,15.1754,15.1754,15.141,15.1582,586800.0
2014-01-17 09:30:00,17.56,17.68,17.45,17.46,3321000.0,15.098,15.2011,15.0034,15.012,3321000.0
2014-01-17 10:00:00,17.46,17.55,17.41,17.52,647000.0,15.012,15.0894,14.969,15.0636,647000.0
2014-01-17 10:30:00,17.52,17.6,17.5,17.59,661100.0,15.0636,15.1324,15.0464,15.1238,661100.0
2014-01-17 11:00:00,17.59,17.61,17.58,17.58,257600.0,15.1238,15.141,15.1152,15.1152,257600.0
2014-01-17 11:30:00,17.58,17.61,17.56,17.61,639400.0,15.1152,15.141,15.098,15.141,639400.0
2014-01-17 12:00:00,17.61,17.63,17.6,17.63,478100.0,15.141,15.1582,15.1324,15.1582,478100.0
2014-01-17 12:30:00,17.63,17.65,17.58,17.58,246700.0,15.1582,15.1754,15.1152,15.1152,246700.0
2014-01-17 13:00:00,17.58,17.6,17.54,17.54,304400.0,15.1152,15.1324,15.0808,15.0808,304400.0
2014-01-17 13:30:00,17.54,17.55,17.51,17.55,174300.0,15.0808,15.0894,15.055,15.0894,174300.0
2014-01-17 14:00:00,17.54,17.57,17.52,17.55,267100.0,15.0808,15.1066,15.0636,15.0894,267100.0
2014-01-17 14:30:00,17.55,17.6,17.55,17.56,493700.0,15.0894,15.1324,15.0894,15.098,493700.0
2014-01-17 15:00:00,17.57,17.58,17.49,17.49,317400.0,15.1066,15.1152,15.0378,15.0378,317400.0
2014-01-17 15:30:00,17.49,17.57,17.48,17.54,790900.0,15.0378,15.1066,15.0292,15.0808,790900.0
2014-01-21 09:30:00,17.62,17.69,17.55,17.68,568100.0,15.1496,15.2097,15.0894,15.2011,568100.0
2014-01-21 10:00:00,17.68,17.69,17.57,17.6,343200.0,15.2011,15.2097,15.1066,15.1324,343200.0
2014-01-21 10:30:00,17.59,17.6,17.54,17.57,243500.0,15.1238,15.1324,15.0808,15.1066,243500.0
2014-01-21 11:00:00,17.58,17.59,17.48,17.53,342800.0,15.1152,15.1238,15.0292,15.0722,342800.0
2014-01-21 11:30:00,17.52,17.53,17.49,17.52,290800.0,15.0636,15.0722,15.0378,15.0636,290800.0
2014-01-21 12:00:00,17.52,17.57,17.47,17.56,216900.0,15.0636,15.1066,15.0206,15.098,216900.0
2014-01-21 12:30:00,17.56,17.57,17.54,17.57,215100.0,15.098,15.1066,15.0808,15.1066,215100.0
2014-01-21 13:00:00,17.57,17.6,17.56,17.58,201200.0,15.1066,15.1324,15.098,15.1152,201200.0
2014-01-21 13:30:00,17.58,17.6,17.57,17.58,143400.0,15.1152,15.1324,15.1066,15.1152,143400.0
2014-01-21 14:00:00,17.58,17.61,17.57,17.6,297800.0,15.1152,15.141,15.1066,15.1324,297800.0
2014-01-21 14:30:00,17.6,17.61,17.58,17.59,348100.0,15.1324,15.141,15.1152,15.1238,348100.0
2014-01-21 15:00:00,17.59,17.62,17.58,17.61,877800.0,15.1238,15.1496,15.1152,15.141,877800.0
2014-01-21 15:30:00,17.61,17.63,17.59,17.61,1020100.0,15.141,15.1582,15.1238,15.141,1020100.0
2014-01-22 09:30:00,17.69,17.7,17.58,17.67,725500.0,15.2097,15.2183,15.1152,15.1925,725500.0
2014-01-22 10:00:00,17.67,17.69,17.62,17.64,469200.0,15.1925,15.2097,15.1496,15.1668,469200.0
2014-01-22 10:30:00,17.64,17.66,17.57,17.59,287700.0,15.1668,15.184,15.1066,15.1238,287700.0
2014-01-22 11:00:00,17.58,17.6,17.56,17.6,296800.0,15.1152,15.1324,15.098,15.1324,296800.0
2014-01-22 11:30:00,17.6,17.65,17.59,17.64,308100.0,15.1324,15.1754,15.1238,15.1668,308100.0
2014-01-22 12:00:00,17.64,17.72,17.64,17.66,328100.0,15.1668,15.2355,15.1668,15.184,328100.0
2014-01-22 12:30:00,17.66,17.67,17.64,17.66,139200.0,15.184,15.1925,15.1668,15.184,139200.0
2014-01-22 13:00:00,17.65,17.68,17.65,17.66,233600.0,15.1754,15.2011,15.1754,15.184,233600.0
2014-01-22 13:30:00,17.66,17.69,17.64,17.68,357100.0,15.184,15.2097,15.1668,15.2011,357100.0
2014-01-22 14:00:00,17.68,17.69,17.66,17.66,190400.0,15.2011,15.2097,15.184,15.184,190400.0
2014-01-22 14:30:00,17.66,17.67,17.65,17.66,208700.0,15.184,15.1925,15.1754,15.184,208700.0
2014-01-22 15:00:00,17.67,17.68,17.65,17.66,279700.0,15.1925,15.2011,15.1754,15.184,279700.0
2014-01-22 15:30:00,17.66,17.68,17.64,17.65,866900.0,15.184,15.2011,15.1668,15.1754,866900.0
2014-01-23 09:30:00,17.51,17.56,17.48,17.5,681400.0,15.055,15.098,15.0292,15.0464,681400.0
2014-01-23 10:00:00,17.51,17.54,17.48,17.48,687400.0,15.055,15.0808,15.0292,15.0292,687400.0
2014-01-23 10:30:00,17.48,17.5,17.4,17.42,690100.0,15.0292,15.0464,14.9604,14.9776,690100.0
2014-01-23 11:00:00,17.42,17.43,17.4,17.41,732400.0,14.9776,14.9862,14.9604,14.969,732400.0
2014-01-23 11:30:00,17.41,17.49,17.4,17.48,638700.0,14.969,15.0378,14.9604,15.0292,638700.0
2014-01-23 12:00:00,17.48,17.49,17.45,17.49,313000.0,15.0292,15.0378,15.0034,15.0378,313000.0
2014-01-23 12:30:00,17.49,17.5,17.46,17.48,428400.0,15.0378,15.0464,15.012,15.0292,428400.0
2014-01-23 13:00:00,17.49,17.49,17.45,17.47,306200.0,15.0378,15.0378,15.0034,15.0206,306200.0
2014-01-23 13:30:00,17.46,17.48,17.44,17.45,536300.0,15.012,15.0292,14.9948,15.0034,536300.0
2014-01-23 14:00:00,17.45,17.48,17.43,17.47,413100.0,15.0034,15.0292,14.9862,15.0206,413100.0
2014-01-23 14:30:00,17.47,17.51,17.43,17.5,447500.0,15.0206,15.055,14.9862,15.0464,447500.0
2014-01-23 15:00:00,17.5,17.55,17.48,17.54,603800.0,15.0464,15.0894,15.0292,15.0808,603800.0
2014-01-23 15:30:00,17.53,17.56,17.52,17.54,1046600.0,15.0722,15.098,15.0636,15.0808,1046600.0
2014-01-24 09:30:00,17.23,17.37,17.07,17.11,3124800.0,14.8142,14.9346,14.6767,14.7111,3124800.0
2014-01-24 10:00:00,17.12,17.26,17.11,17.25,1662800.0,14.7197,14.84,14.7111,14.8314,1662800.0
2014-01-24 10:30:00,17.24,17.26,17.12,17.14,1540500.0,14.8228,14.84,14.7197,14.7369,1540500.0
2014-01-24 11:00:00,17.14,17.23,17.12,17.23,1882100.0,14.7369,14.8142,14.7197,14.8142,1882100.0
2014-01-24 11:30:00,17.23,17.31,17.22,17.31,1219400.0,14.8142,14.883,14.8056,14.883,1219400.0
2014-01-24 12:00:00,17.3,17.39,17.3,17.39,1404500.0,14.8744,14.9518,14.8744,14.9518,1404500.0
2014-01-24 12:30:00,17.39,17.42,17.38,17.4,1003900.0,14.9518,14.9776,14.9432,14.9604,1003900.0
2014-01-24 13:00:00,17.4,17.42,17.28,17.28,811400.0,14.9604,14.9776,14.8572,14.8572,811400.0
2014-01-24 13:30:00,17.29,17.3,17.18,17.25,625100.0,14.8658,14.8744,14.7713,14.8314,625100.0
2014-01-24 14:00:00,17.26,17.27,17.24,17.26,917300.0,14.84,14.8486,14.8228,14.84,917300.0
2014-01-24 14:30:00,17.26,17.27,17.24,17.24,374800.0,14.84,14.8486,14.8228,14.8228,374800.0
2014-01-24 15:00:00,17.25,17.25,17.14,17.18,1010400.0,14.8314,14.8314,14.7369,14.7713,1010400.0
2014-01-24 15:30:00,17.18,17.22,17.17,17.18,2482600.0,14.7713,14.8056,14.7627,14.7713,2482600.0
2014-01-27 09:30:00,17.13,17.21,16.98,17.01,1435200.0,14.7283,14.797,14.5993,14.6251,1435200.0
2014-01-27 10:00:00,17.01,17.04,16.91,16.92,996000.0,14.6251,14.6509,14.5391,14.5477,996000.0
2014-01-27 10:30:00,16.93,16.98,16.86,16.89,957400.0,14.5563,14.5993,14.4961,14.5219,957400.0
2014-01-27 11:00:00,16.88,16.91,16.8,16.83,1087100.0,14.5133,14.5391,14.4445,14.4703,1087100.0
2014-01-27 11:30:00,16.83,16.83,16.73,16.76,813300.0,14.4703,14.4703,14.3843,14.4101,813300.0
2014-01-27 12:00:00,16.76,16.76,16.64,16.69,614200.0,14.4101,14.4101,14.307,14.35,614200.0
2014-01-27 12:30:00,16.69,16.74,16.66,16.69,665100.0,14.35,14.3929,14.3242,14.35,665100.0
2014-01-27 13:00:00,16.69,16.77,16.68,16.73,688000.0,14.35,14.4187,14.3414,14.3843,688000.0
2014-01-27 13:30:00,16.73,16.82,16.71,16.79,581400.0,14.3843,14.4617,14.3671,14.4359,581400.0
2014-01-27 14:00:00,16.8,16.82,16.78,16.81,500500.0,14.4445,14.4617,14.4273,14.4531,500500.0
2014-01-27 14:30:00,16.81,16.87,16.78,16.86,930100.0,14.4531,14.5047,14.4273,14.4961,930100.0
2014-01-27 15:00:00,16.86,16.86,16.82,16.83,640000.0,14.4961,14.4961,14.4617,14.4703,640000.0
2014-01-27 15:30:00,16.82,16.83,16.72,16.73,3179700.0,14.4617,14.4703,14.3757,14.3843,3179700.0
2014-01-28 09:30:00,16.68,16.77,16.66,16.76,676900.0,14.3414,14.4187,14.3242,14.4101,676900.0
2014-01-28 10:00:00,16.76,16.83,16.72,16.82,948700.0,14.4101,14.4703,14.3757,14.4617,948700.0
2014-01-28 10:30:00,16.82,16.83,16.71,16.73,659800.0,14.4617,14.4703,14.3671,14.3843,659800.0
2014-01-28 11:00:00,16.73,16.76,16.64,16.64,376500.0,14.3843,14.4101,14.307,14.307,376500.0
2014-01-28 11:30:00,16.65,16.67,16.56,16.6,784200.0,14.3156,14.3328,14.2382,14.2726,784200.0
2014-01-28 12:00:00,16.6,16.63,16.58,16.63,242300.0,14.2726,14.2984,14.2554,14.2984,242300.0
2014-01-28 12:30:00,16.63,16.66,16.62,16.66,643800.0,14.2984,14.3242,14.2898,14.3242,643800.0
2014-01-28 13:00:00,16.66,16.68,16.64,16.66,447600.0,14.3242,14.3414,14.307,14.3242,447600.0
2014-01-28 13:30:00,16.65,16.67,16.64,16.65,435400.0,14.3156,14.3328,14.307,14.3156,435400.0
2014-01-28 14:00:00,16.65,16.69,16.65,16.68,709900.0,14.3156,14.35,14.3156,14.3414,709900.0
2014-01-28 14:30:00,16.67,16.72,16.67,16.7,527900.0,14.3328,14.3757,14.3328,14.3585,527900.0
2014-01-28 15:00:00,16.71,16.76,16.7,16.75,1193900.0,14.3671,14.4101,14.3585,14.4015,1193900.0
2014-01-28 15:30:00,16.74,16.8,16.72,16.76,1253500.0,14.3929,14.4445,14.3757,14.4101,1253500.0
2014-01-29 09:30:00,16.68,16.81,16.62,16.77,913700.0,14.3414,14.4531,14.2898,14.4187,913700.0
2014-01-29 10:00:00,16.78,16.81,16.74,16.77,630300.0,14.4273,14.4531,14.3929,14.4187,630300.0
2014-01-29 10:30:00,16.77,16.8,16.76,16.77,322300.0,14.4187,14.4445,14.4101,14.4187,322300.0
2014-01-29 11:00:00,16.77,16.8,16.76,16.78,297100.0,14.4187,14.4445,14.4101,14.4273,297100.0
2014-01-29 11:30:00,16.78,16.83,16.76,16.82,432300.0,14.4273,14.4703,14.4101,14.4617,432300.0
2014-01-29 12:00:00,16.82,16.83,16.76,16.76,165900.0,14.4617,14.4703,14.4101,14.4101,165900.0
2014-01-29 12:30:00,16.76,16.77,16.71,16.77,426700.0,14.4101,14.4187,14.3671,14.4187,426700.0
2014-01-29 13:00:00,16.76,16.79,16.75,16.76,348100.0,14.4101,14.4359,14.4015,14.4101,348100.0
2014-01-29 13:30:00,16.76,16.77,16.74,16.77,247800.0,14.4101,14.4187,14.3929,14.4187,247800.0
2014-01-29 14:00:00,16.76,16.82,16.65,16.73,1241500.0,14.4101,14.4617,14.3156,14.3843,1241500.0
2014-01-29 14:30:00,16.73,16.78,16.7,16.72,634000.0,14.3843,14.4273,14.3585,14.3757,634000.0
2014-01-29 15:00:00,16.72,16.77,16.7,16.75,1305500.0,14.3757,14.4187,14.3585,14.4015,1305500.0
2014-01-29 15:30:00,16.75,16.8,16.73,16.74,1289600.0,14.4015,14.4445,14.3843,14.3929,1289600.0
2014-01-30 09:30:00,16.89,16.93,16.75,16.83,1107900.0,14.5219,14.5563,14.4015,14.4703,1107900.0
2014-01-30 10:00:00,16.84,16.89,16.74,16.76,955100.0,14.4789,14.5219,14.3929,14.4101,955100.0
2014-01-30 10:30:00,16.76,16.79,16.73,16.76,1059400.0,14.4101,14.4359,14.3843,14.4101,1059400.0
2014-01-30 11:00:00,16.76,16.78,16.73,16.73,897700.0,14.4101,14.4273,14.3843,14.3843,897700.0
2014-01-30 11:30:00,16.74,16.81,16.73,16.79,569700.0,14.3929,14.4531,14.3843,14.4359,569700.0
2014-01-30 12:00:00,16.79,16.8,16.78,16.78,141400.0,14.4359,14.4445,14.4273,14.4273,141400.0
2014-01-30 12:30:00,16.78,16.84,16.78,16.8,185600.0,14.4273,14.4789,14.4273,14.4445,185600.0
2014-01-30 13:00:00,16.8,16.8,16.75,16.77,590500.0,14.4445,14.4445,14.4015,14.4187,590500.0
2014-01-30 13:30:00,16.78,16.79,16.73,16.75,661000.0,14.4273,14.4359,14.3843,14.4015,661000.0
2014-01-30 14:00:00,16.75,16.75,16.68,16.75,661800.0,14.4015,14.4015,14.3414,14.4015,661800.0
2014-01-30 14:30:00,16.75,16.78,16.73,16.78,671000.0,14.4015,14.4273,14.3843,14.4273,671000.0
2014-01-30 15:00:00,16.78,16.85,16.78,16.83,393500.0,14.4273,14.4875,14.4273,14.4703,393500.0
2014-01-30 15:30:00,16.82,16.83,16.75,16.78,1617900.0,14.4617,14.4703,14.4015,14.4273,1617900.0
2014-01-31 09:30:00,16.41,16.68,16.4,16.67,1955800.0,14.1092,14.3414,14.1006,14.3328,1955800.0
2014-01-31 10:00:00,16.66,16.71,16.65,16.67,1265800.0,14.3242,14.3671,14.3156,14.3328,1265800.0
2014-01-31 10:30:00,16.67,16.75,16.64,16.68,1993700.0,14.3328,14.4015,14.307,14.3414,1993700.0
2014-01-31 11:00:00,16.68,16.74,16.68,16.74,731700.0,14.3414,14.3929,14.3414,14.3929,731700.0
2014-01-31 11:30:00,16.73,16.78,16.71,16.78,995400.0,14.3843,14.4273,14.3671,14.4273,995400.0
2014-01-31 12:00:00,16.78,16.82,16.76,16.81,576200.0,14.4273,14.4617,14.4101,14.4531,576200.0
2014-01-31 12:30:00,16.81,16.82,16.76,16.76,509800.0,14.4531,14.4617,14.4101,14.4101,509800.0
2014-01-31 13:00:00,16.76,16.82,16.74,16.8,995500.0,14.4101,14.4617,14.3929,14.4445,995500.0
2014-01-31 13:30:00,16.8,16.81,16.73,16.75,612100.0,14.4445,14.4531,14.3843,14.4015,612100.0
2014-01-31 14:00:00,16.76,16.77,16.67,16.7,619000.0,14.4101,14.4187,14.3328,14.3585,619000.0
2014-01-31 14:30:00,16.71,16.79,16.7,16.79,516400.0,14.3671,14.4359,14.3585,14.4359,516400.0
2014-01-31 15:00:00,16.79,16.81,16.74,16.77,922200.0,14.4359,14.4531,14.3929,14.4187,922200.0
2014-01-31 15:30:00,16.78,16.85,16.76,16.84,4098000.0,14.4273,14.4875,14.4101,14.4789,4098000.0
2014-02-03 09:30:00,16.6,16.8,16.55,16.75,2122800.0,14.2726,14.4445,14.2296,14.4015,2122800.0
2014-02-03 10:00:00,16.75,16.78,16.69,16.77,2795500.0,14.4015,14.4273,14.35,14.4187,2795500.0
2014-02-03 10:30:00,16.76,16.78,16.73,16.74,1261200.0,14.4101,14.4273,14.3843,14.3929,1261200.0
2014-02-03 11:00:00,16.74,16.79,16.72,16.79,908800.0,14.3929,14.4359,14.3757,14.4359,908800.0
2014-02-03 11:30:00,16.79,16.79,16.72,16.73,1338600.0,14.4359,14.4359,14.3757,14.3843,1338600.0
2014-02-03 12:00:00,16.73,16.76,16.71,16.75,743300.0,14.3843,14.4101,14.3671,14.4015,743300.0
2014-02-03 12:30:00,16.76,16.77,16.72,16.72,630500.0,14.4101,14.4187,14.3757,14.3757,630500.0
2014-02-03 13:00:00,16.73,16.74,16.65,16.68,1476300.0,14.3843,14.3929,14.3156,14.3414,1476300.0
2014-02-03 13:30:00,16.68,16.72,16.67,16.71,1260500.0,14.3414,14.3757,14.3328,14.3671,1260500.0
2014-02-03 14:00:00,16.7,16.82,16.7,16.81,1329700.0,14.3585,14.4617,14.3585,14.4531,1329700.0
2014-02-03 14:30:00,16.81,16.83,16.66,16.73,2457000.0,14.4531,14.4703,14.3242,14.3843,2457000.0
2014-02-03 15:00:00,16.73,16.8,16.72,16.77,2190800.0,14.3843,14.4445,14.3757,14.4187,2190800.0
2014-02-03 15:30:00,16.77,16.79,16.74,16.75,3965500.0,14.4187,14.4359,14.3929,14.4015,3965500.0
2014-02-04 09:30:00,16.78,16.85,16.71,16.74,2561900.0,14.4273,14.4875,14.3671,14.3929,2561900.0
2014-02-04 10:00:00,16.74,16.75,16.69,16.7,3122200.0,14.3929,14.4015,14.35,14.3585,3122200.0
2014-02-04 10:30:00,16.7,16.73,16.65,16.72,2768200.0,14.3585,14.3843,14.3156,14.3757,2768200.0
2014-02-04 11:00:00,16.73,16.79,16.71,16.76,710800.0,14.3843,14.4359,14.3671,14.4101,710800.0
2014-02-04 11:30:00,16.76,16.8,16.74,16.79,692600.0,14.4101,14.4445,14.3929,14.4359,692600.0
2014-02-04 12:00:00,16.8,16.83,16.75,16.76,688100.0,14.4445,14.4703,14.4015,14.4101,688100.0
2014-02-04 12:30:00,16.75,16.79,16.75,16.79,724200.0,14.4015,14.4359,14.4015,14.4359,724200.0
2014-02-04 13:00:00,16.79,16.8,16.76,16.78,648900.0,14.4359,14.4445,14.4101,14.4273,648900.0
2014-02-04 13:30:00,16.78,16.8,16.76,16.78,918400.0,14.4273,14.4445,14.4101,14.4273,918400.0
2014-02-04 14:00:00,16.78,16.83,16.76,16.8,945000.0,14.4273,14.4703,14.4101,14.4445,945000.0
2014-02-04 14:30:00,16.8,16.82,16.79,16.8,605800.0,14.4445,14.4617,14.4359,14.4445,605800.0
2014-02-04 15:00:00,16.8,16.81,16.78,16.79,811200.0,14.4445,14.4531,14.4273,14.4359,811200.0
2014-02-04 15:30:00,16.79,16.81,16.77,16.79,2063400.0,14.4359,14.4531,14.4187,14.4359,2063400.0
2014-02-05 09:30:00,16.69,16.85,16.64,16.8,3190200.0,14.35,14.4875,14.307,14.4445,3190200.0
2014-02-05 10:00:00,16.8,16.86,16.74,16.76,1713400.0,14.4445,14.4961,14.3929,14.4101,1713400.0
2014-02-05 10:30:00,16.77,16.81,16.73,16.79,2184000.0,14.4187,14.4531,14.3843,14.4359,2184000.0
2014-02-05 11:00:00,16.79,16.83,16.74,16.82,950400.0,14.4359,14.4703,14.3929,14.4617,950400.0
2014-02-05 11:30:00,16.83,16.93,16.82,16.93,901000.0,14.4703,14.5563,14.4617,14.5563,901000.0
2014-02-05 12:00:00,16.93,16.95,16.9,16.91,512700.0,14.5563,14.5735,14.5305,14.5391,512700.0
2014-02-05 12:30:00,16.91,16.92,16.9,16.91,520600.0,14.5391,14.5477,14.5305,14.5391,520600.0
2014-02-05 13:00:00,16.9,16.96,16.9,16.95,782500.0,14.5305,14.5821,14.5305,14.5735,782500.0
2014-02-05 13:30:00,16.95,16.96,16.92,16.93,406400.0,14.5735,14.5821,14.5477,14.5563,406400.0
2014-02-05 14:00:00,16.92,16.94,16.89,16.91,397600.0,14.5477,14.5649,14.5219,14.5391,397600.0
2014-02-05 14:30:00,16.91,16.92,16.86,16.89,704800.0,14.5391,14.5477,14.4961,14.5219,704800.0
2014-02-05 15:00:00,16.89,16.89,16.85,16.89,599500.0,14.5219,14.5219,14.4875,14.5219,599500.0
2014-02-05 15:30:00,16.89,16.94,16.88,16.89,2309700.0,14.5219,14.5649,14.5133,14.5219,2309700.0
2014-02-06 09:30:00,16.9,17.03,16.88,16.97,1159500.0,14.5305,14.6423,14.5133,14.5907,1159500.0
2014-02-06 10:00:00,16.96,16.99,16.88,16.98,678200.0,14.5821,14.6079,14.5133,14.5993,678200.0
2014-02-06 10:30:00,16.99,17.1,16.99,17.09,734400.0,14.6079,14.7025,14.6079,14.6939,734400.0
2014-02-06 11:00:00,17.09,17.11,17.06,17.11,524600.0,14.6939,14.7111,14.6681,14.7111,524600.0
2014-02-06 11:30:00,17.11,17.15,17.09,17.13,461000.0,14.7111,14.7455,14.6939,14.7283,461000.0
2014-02-06 12:00:00,17.14,17.18,17.13,17.13,313600.0,14.7369,14.7713,14.7283,14.7283,313600.0
2014-02-06 12:30:00,17.13,17.15,17.11,17.12,297900.0,14.7283,14.7455,14.7111,14.7197,297900.0
2014-02-06 13:00:00,17.12,17.13,17.06,17.06,183500.0,14.7197,14.7283,14.6681,14.6681,183500.0
2014-02-06 13:30:00,17.06,17.09,17.04,17.06,294300.0,14.6681,14.6939,14.6509,14.6681,294300.0
2014-02-06 14:00:00,17.05,17.1,17.04,17.07,368800.0,14.6595,14.7025,14.6509,14.6767,368800.0
2014-02-06 14:30:00,17.07,17.08,17.06,17.07,327000.0,14.6767,14.6853,14.6681,14.6767,327000.0
2014-02-06 15:00:00,17.07,17.09,17.06,17.07,484000.0,14.6767,14.6939,14.6681,14.6767,484000.0
2014-02-06 15:30:00,17.07,17.07,17.02,17.04,1288600.0,14.6767,14.6767,14.6337,14.6509,1288600.0
2014-02-07 09:30:00,17.07,17.19,17.04,17.14,1217000.0,14.6767,14.7798,14.6509,14.7369,1217000.0
2014-02-07 10:00:00,17.15,17.16,16.94,16.96,986300.0,14.7455,14.7541,14.5649,14.5821,986300.0
2014-02-07 10:30:00,16.95,17.04,16.94,17.03,459700.0,14.5735,14.6509,14.5649,14.6423,459700.0
2014-02-07 11:00:00,17.04,17.05,16.98,16.99,489900.0,14.6509,14.6595,14.5993,14.6079,489900.0
2014-02-07 11:30:00,16.99,17.11,16.99,17.07,586800.0,14.6079,14.7111,14.6079,14.6767,586800.0
2014-02-07 12:00:00,17.07,17.08,17.06,17.08,265000.0,14.6767,14.6853,14.6681,14.6853,265000.0
2014-02-07 12:30:00,17.08,17.08,17.05,17.05,467000.0,14.6853,14.6853,14.6595,14.6595,467000.0
2014-02-07 13:00:00,17.05,17.07,17.05,17.06,922000.0,14.6595,14.6767,14.6595,14.6681,922000.0
2014-02-07 13:30:00,17.05,17.15,17.05,17.14,1233700.0,14.6595,14.7455,14.6595,14.7369,1233700.0
2014-02-07 14:00:00,17.14,17.18,17.12,17.18,641800.0,14.7369,14.7713,14.7197,14.7713,641800.0
2014-02-07 14:30:00,17.18,17.19,17.15,17.18,1032700.0,14.7713,14.7798,14.7455,14.7713,1032700.0
2014-02-07 15:00:00,17.19,17.23,17.18,17.22,680000.0,14.7798,14.8142,14.7713,14.8056,680000.0
2014-02-07 15:30:00,17.21,17.23,17.17,17.17,2240500.0,14.797,14.8142,14.7627,14.7627,2240500.0
2014-02-10 09:30:00,17.2,17.23,17.13,17.16,1160700.0,14.7884,14.8142,14.7283,14.7541,1160700.0
2014-02-10 10:00:00,17.17,17.19,17.11,17.19,792000.0,14.7627,14.7798,14.7111,14.7798,792000.0
2014-02-10 10:30:00,17.19,17.21,17.14,17.15,651900.0,14.7798,14.797,14.7369,14.7455,651900.0
2014-02-10 11:00:00,17.15,17.2,17.12,17.19,306900.0,14.7455,14.7884,14.7197,14.7798,306900.0
2014-02-10 11:30:00,17.19,17.21,17.17,17.18,400000.0,14.7798,14.797,14.7627,14.7713,400000.0
2014-02-10 12:00:00,17.18,17.18,17.15,17.17,296300.0,14.7713,14.7713,14.7455,14.7627,296300.0
2014-02-10 12:30:00,17.17,17.2,17.16,17.16,296900.0,14.7627,14.7884,14.7541,14.7541,296900.0
2014-02-10 13:00:00,17.16,17.19,17.14,17.19,323900.0,14.7541,14.7798,14.7369,14.7798,323900.0
2014-02-10 13:30:00,17.18,17.24,17.17,17.24,401800.0,14.7713,14.8228,14.7627,14.8228,401800.0
2014-02-10 14:00:00,17.23,17.24,17.22,17.23,257300.0,14.8142,14.8228,14.8056,14.8142,257300.0
2014-02-10 14:30:00,17.22,17.25,17.22,17.24,376200.0,14.8056,14.8314,14.8056,14.8228,376200.0
2014-02-10 15:00:00,17.25,17.25,17.23,17.23,277500.0,14.8314,14.8314,14.8142,14.8142,277500.0
2014-02-10 15:30:00,17.23,17.3,17.23,17.26,1418900.0,14.8142,14.8744,14.8142,14.84,1418900.0
2014-02-11 09:30:00,17.34,17.53,17.2,17.46,3068300.0,14.9088,15.0722,14.7884,15.012,3068300.0
2014-02-11 10:00:00,17.45,17.56,17.42,17.56,2082900.0,15.0034,15.098,14.9776,15.098,2082900.0
2014-02-11 10:30:00,17.56,17.69,17.55,17.66,2101200.0,15.098,15.2097,15.0894,15.184,2101200.0
2014-02-11 11:00:00,17.65,17.84,17.65,17.8,1763200.0,15.1754,15.3387,15.1754,15.3043,1763200.0
2014-02-11 11:30:00,17.8,17.92,17.78,17.9,1729700.0,15.3043,15.4075,15.2871,15.3903,1729700.0
2014-02-11 12:00:00,17.9,17.95,17.8,17.82,2851900.0,15.3903,15.4333,15.3043,15.3215,2851900.0
2014-02-11 12:30:00,17.82,17.83,17.76,17.81,543400.0,15.3215,15.3301,15.2699,15.3129,543400.0
2014-02-11 13:00:00,17.81,17.97,17.81,17.95,1345400.0,15.3129,15.4505,15.3129,15.4333,1345400.0
2014-02-11 13:30:00,17.96,17.96,17.87,17.91,819700.0,15.4419,15.4419,15.3645,15.3989,819700.0
2014-02-11 14:00:00,17.91,17.93,17.88,17.88,693700.0,15.3989,15.4161,15.3731,15.3731,693700.0
2014-02-11 14:30:00,17.88,17.94,17.86,17.89,718900.0,15.3731,15.4247,15.3559,15.3817,718900.0
2014-02-11 15:00:00,17.89,17.93,17.86,17.89,782800.0,15.3817,15.4161,15.3559,15.3817,782800.0
2014-02-11 15:30:00,17.89,17.89,17.76,17.78,2425900.0,15.3817,15.3817,15.2699,15.2871,2425900.0
2014-02-12 09:30:00,17.79,18.07,17.79,18.03,2791700.0,15.2957,15.5365,15.2957,15.5021,2791700.0
2014-02-12 10:00:00,18.03,18.09,18.0,18.0,1936100.0,15.5021,15.5537,15.4763,15.4763,1936100.0
2014-02-12 10:30:00,18.0,18.03,17.94,17.95,1520800.0,15.4763,15.5021,15.4247,15.4333,1520800.0
2014-02-12 11:00:00,17.95,18.0,17.93,17.97,985600.0,15.4333,15.4763,15.4161,15.4505,985600.0
2014-02-12 11:30:00,17.97,17.99,17.92,17.93,805500.0,15.4505,15.4677,15.4075,15.4161,805500.0
2014-02-12 12:00:00,17.93,17.98,17.93,17.98,704400.0,15.4161,15.4591,15.4161,15.4591,704400.0
2014-02-12 12:30:00,17.97,18.01,17.96,17.98,504500.0,15.4505,15.4849,15.4419,15.4591,504500.0
2014-02-12 13:00:00,17.98,17.99,17.94,17.95,934100.0,15.4591,15.4677,15.4247,15.4333,934100.0
2014-02-12 13:30:00,17.95,17.98,17.87,17.9,1066300.0,15.4333,15.4591,15.3645,15.3903,1066300.0
2014-02-12 14:00:00,17.89,17.92,17.86,17.88,575500.0,15.3817,15.4075,15.3559,15.3731,575500.0
2014-02-12 14:30:00,17.89,17.9,17.83,17.88,660500.0,15.3817,15.3903,15.3301,15.3731,660500.0
2014-02-12 15:00:00,17.88,17.89,17.76,17.8,1517800.0,15.3731,15.3817,15.2699,15.3043,1517800.0
2014-02-12 15:30:00,17.8,17.91,17.8,17.9,2289700.0,15.3043,15.3989,15.3043,15.3903,2289700.0
2014-02-13 09:30:00,17.79,18.37,17.73,18.34,3511500.0,15.2957,15.7944,15.2441,15.7686,3511500.0
2014-02-13 10:00:00,18.35,18.63,18.3,18.52,3581600.0,15.7772,16.018,15.7342,15.9234,3581600.0
2014-02-13 10:30:00,18.53,18.53,18.4,18.49,2057000.0,15.932,15.932,15.8202,15.8976,2057000.0
2014-02-13 11:00:00,18.49,18.55,18.45,18.46,1545000.0,15.8976,15.9492,15.8632,15.8718,1545000.0
2014-02-13 11:30:00,18.46,18.47,18.42,18.45,1813000.0,15.8718,15.8804,15.8374,15.8632,1813000.0
2014-02-13 12:00:00,18.45,18.48,18.43,18.45,987700.0,15.8632,15.889,15.846,15.8632,987700.0
2014-02-13 12:30:00,18.45,18.5,18.43,18.46,992400.0,15.8632,15.9062,15.846,15.8718,992400.0
2014-02-13 13:00:00,18.46,18.65,18.46,18.64,1514000.0,15.8718,16.0351,15.8718,16.0265,1514000.0
2014-02-13 13:30:00,18.64,18.68,18.59,18.61,1477000.0,16.0265,16.0609,15.9836,16.0008,1477000.0
2014-02-13 14:00:00,18.61,18.67,18.6,18.6,1198400.0,16.0008,16.0523,15.9922,15.9922,1198400.0
2014-02-13 14:30:00,18.6,18.78,18.6,18.78,1838100.0,15.9922,16.1469,15.9922,16.1469,1838100.0
2014-02-13 15:00:00,18.78,19.0,18.75,18.98,3216800.0,16.1469,16.3361,16.1211,16.3189,3216800.0
2014-02-13 15:30:00,18.98,18.98,18.8,18.86,5649700.0,16.3189,16.3189,16.1641,16.2157,5649700.0
2014-02-14 09:30:00,18.72,18.76,18.49,18.6,3947600.0,16.1802,16.2148,15.9814,16.0765,3947600.0
2014-02-14 10:00:00,18.59,18.79,18.55,18.76,2763900.0,16.0679,16.2407,16.0333,16.2148,2763900.0
2014-02-14 10:30:00,18.76,18.88,18.74,18.84,1974500.0,16.2148,16.3185,16.1975,16.2839,1974500.0
2014-02-14 11:00:00,18.84,18.94,18.84,18.94,821600.0,16.2839,16.3704,16.2839,16.3704,821600.0
2014-02-14 11:30:00,18.93,19.05,18.92,19.04,2397800.0,16.3617,16.4655,16.3531,16.4568,2397800.0
2014-02-14 12:00:00,19.04,19.09,19.01,19.02,1906200.0,16.4568,16.5,16.4309,16.4395,1906200.0
2014-02-14 12:30:00,19.01,19.09,18.98,19.05,1119400.0,16.4309,16.5,16.4049,16.4655,1119400.0
2014-02-14 13:00:00,19.05,19.07,19.0,19.04,696000.0,16.4655,16.4827,16.4222,16.4568,696000.0
2014-02-14 13:30:00,19.03,19.06,19.0,19.01,447200.0,16.4482,16.4741,16.4222,16.4309,447200.0
2014-02-14 14:00:00,19.01,19.04,19.0,19.02,669500.0,16.4309,16.4568,16.4222,16.4395,669500.0
2014-02-14 14:30:00,19.01,19.02,18.93,18.98,979400.0,16.4309,16.4395,16.3617,16.4049,979400.0
2014-02-14 15:00:00,18.99,19.0,18.96,18.96,647400.0,16.4136,16.4222,16.3877,16.3877,647400.0
2014-02-14 15:30:00,18.97,18.98,18.91,18.96,1998400.0,16.3963,16.4049,16.3444,16.3877,1998400.0
2014-02-18 09:30:00,18.92,18.95,18.71,18.86,2703500.0,16.3531,16.379,16.1716,16.3012,2703500.0
2014-02-18 10:00:00,18.85,18.86,18.75,18.77,1648300.0,16.2926,16.3012,16.2062,16.2234,1648300.0
2014-02-18 10:30:00,18.77,18.79,18.71,18.75,932600.0,16.2234,16.2407,16.1716,16.2062,932600.0
2014-02-18 11:00:00,18.75,18.93,18.73,18.89,1197100.0,16.2062,16.3617,16.1889,16.3272,1197100.0
2014-02-18 11:30:00,18.88,18.96,18.83,18.89,875700.0,16.3185,16.3877,16.2753,16.3272,875700.0
2014-02-18 12:00:00,18.89,18.92,18.88,18.89,414600.0,16.3272,16.3531,16.3185,16.3272,414600.0
2014-02-18 12:30:00,18.89,18.94,18.89,18.92,292100.0,16.3272,16.3704,16.3272,16.3531,292100.0
2014-02-18 13:00:00,18.92,18.93,18.87,18.89,301000.0,16.3531,16.3617,16.3099,16.3272,301000.0
2014-02-18 13:30:00,18.89,18.89,18.84,18.87,472700.0,16.3272,16.3272,16.2839,16.3099,472700.0
2014-02-18 14:00:00,18.86,18.9,18.84,18.85,488200.0,16.3012,16.3358,16.2839,16.2926,488200.0
2014-02-18 14:30:00,18.85,18.94,18.85,18.92,648400.0,16.2926,16.3704,16.2926,16.3531,648400.0
2014-02-18 15:00:00,18.92,18.94,18.88,18.88,839800.0,16.3531,16.3704,16.3185,16.3185,839800.0
2014-02-18 15:30:00,18.88,18.9,18.85,18.85,1439300.0,16.3185,16.3358,16.2926,16.2926,1439300.0
2014-02-19 09:30:00,18.82,18.91,18.65,18.84,1598400.0,16.2667,16.3444,16.1197,16.2839,1598400.0
2014-02-19 10:00:00,18.84,18.99,18.83,18.94,957600.0,16.2839,16.4136,16.2753,16.3704,957600.0
2014-02-19 10:30:00,18.95,18.95,18.89,18.9,446700.0,16.379,16.379,16.3272,16.3358,446700.0
2014-02-19 11:00:00,18.9,18.92,18.87,18.88,511700.0,16.3358,16.3531,16.3099,16.3185,511700.0
2014-02-19 11:30:00,18.89,18.91,18.81,18.81,426100.0,16.3272,16.3444,16.258,16.258,426100.0
2014-02-19 12:00:00,18.82,18.83,18.74,18.77,957100.0,16.2667,16.2753,16.1975,16.2234,957100.0
2014-02-19 12:30:00,18.76,18.78,18.7,18.76,1661600.0,16.2148,16.2321,16.1629,16.2148,1661600.0
2014-02-19 13:00:00,18.77,18.8,18.75,18.8,308200.0,16.2234,16.2494,16.2062,16.2494,308200.0
2014-02-19 13:30:00,18.8,18.8,18.77,18.77,448800.0,16.2494,16.2494,16.2234,16.2234,448800.0
2014-02-19 14:00:00,18.77,18.8,18.72,18.75,1000200.0,16.2234,16.2494,16.1802,16.2062,1000200.0
2014-02-19 14:30:00,18.75,18.78,18.73,18.76,519400.0,16.2062,16.2321,16.1889,16.2148,519400.0
2014-02-19 15:00:00,18.77,18.79,18.7,18.76,1260700.0,16.2234,16.2407,16.1629,16.2148,1260700.0
2014-02-19 15:30:00,18.75,18.77,18.72,18.75,1549400.0,16.2062,16.2234,16.1802,16.2062,1549400.0
2014-02-20 09:30:00,18.75,18.95,18.72,18.83,2329000.0,16.2062,16.379,16.1802,16.2753,2329000.0
2014-02-20 10:00:00,18.82,18.88,18.79,18.8,816600.0,16.2667,16.3185,16.2407,16.2494,816600.0
2014-02-20 10:30:00,18.81,18.84,18.77,18.77,653200.0,16.258,16.2839,16.2234,16.2234,653200.0
2014-02-20 11:00:00,18.78,18.8,18.74,18.79,639600.0,16.2321,16.2494,16.1975,16.2407,639600.0
2014-02-20 11:30:00,18.79,18.87,18.78,18.83,650400.0,16.2407,16.3099,16.2321,16.2753,650400.0
2014-02-20 12:00:00,18.84,18.87,18.81,18.87,506200.0,16.2839,16.3099,16.258,16.3099,506200.0
2014-02-20 12:30:00,18.87,18.9,18.83,18.86,700600.0,16.3099,16.3358,16.2753,16.3012,700600.0
2014-02-20 13:00:00,18.86,18.86,18.8,18.86,666000.0,16.3012,16.3012,16.2494,16.3012,666000.0
2014-02-20 13:30:00,18.86,18.91,18.83,18.83,972400.0,16.3012,16.3444,16.2753,16.2753,972400.0
2014-02-20 14:00:00,18.83,18.87,18.82,18.84,750000.0,16.2753,16.3099,16.2667,16.2839,750000.0
2014-02-20 14:30:00,18.85,18.87,18.81,18.85,735700.0,16.2926,16.3099,16.258,16.2926,735700.0
2014-02-20 15:00:00,18.85,18.91,18.82,18.9,740800.0,16.2926,16.3444,16.2667,16.3358,740800.0
2014-02-20 15:30:00,18.89,19.0,18.89,18.98,3275000.0,16.3272,16.4222,16.3272,16.4049,3275000.0
2014-02-21 09:30:00,19.12,19.18,18.91,19.1,3146100.0,16.526,16.5778,16.3444,16.5087,3146100.0
2014-02-21 10:00:00,19.1,19.14,19.09,19.1,1019400.0,16.5087,16.5432,16.5,16.5087,1019400.0
2014-02-21 10:30:00,19.11,19.16,19.11,19.14,925600.0,16.5173,16.5605,16.5173,16.5432,925600.0
2014-02-21 11:00:00,19.14,19.15,19.12,19.14,897000.0,16.5432,16.5519,16.526,16.5432,897000.0
2014-02-21 11:30:00,19.14,19.16,19.13,19.14,558600.0,16.5432,16.5605,16.5346,16.5432,558600.0
2014-02-21 12:00:00,19.14,19.17,19.13,19.14,588700.0,16.5432,16.5692,16.5346,16.5432,588700.0
2014-02-21 12:30:00,19.14,19.16,19.12,19.13,373400.0,16.5432,16.5605,16.526,16.5346,373400.0
2014-02-21 13:00:00,19.13,19.2,19.12,19.16,763000.0,16.5346,16.5951,16.526,16.5605,763000.0
2014-02-21 13:30:00,19.16,19.2,19.16,19.18,857700.0,16.5605,16.5951,16.5605,16.5778,857700.0
2014-02-21 14:00:00,19.18,19.18,19.14,19.14,638000.0,16.5778,16.5778,16.5432,16.5432,638000.0
2014-02-21 14:30:00,19.14,19.16,19.13,19.16,1094900.0,16.5432,16.5605,16.5346,16.5605,1094900.0
2014-02-21 15:00:00,19.15,19.23,19.15,19.21,831700.0,16.5519,16.621,16.5519,16.6037,831700.0
2014-02-21 15:30:00,19.21,19.24,19.1,19.1,1638800.0,16.6037,16.6297,16.5087,16.5087,1638800.0
2014-02-24 09:30:00,19.25,19.37,19.14,19.34,2299000.0,16.6383,16.742,16.5432,16.7161,2299000.0
2014-02-24 10:00:00,19.34,19.38,19.27,19.3,1567300.0,16.7161,16.7507,16.6556,16.6815,1567300.0
2014-02-24 10:30:00,19.3,19.36,19.28,19.29,919300.0,16.6815,16.7334,16.6642,16.6729,919300.0
2014-02-24 11:00:00,19.28,19.31,19.28,19.3,603700.0,16.6642,16.6902,16.6642,16.6815,603700.0
2014-02-24 11:30:00,19.3,19.31,19.27,19.27,351700.0,16.6815,16.6902,16.6556,16.6556,351700.0
2014-02-24 12:00:00,19.27,19.28,19.22,19.23,265900.0,16.6556,16.6642,16.6124,16.621,265900.0
2014-02-24 12:30:00,19.23,19.24,19.19,19.21,440700.0,16.621,16.6297,16.5865,16.6037,440700.0
2014-02-24 13:00:00,19.21,19.22,19.18,19.19,336600.0,16.6037,16.6124,16.5778,16.5865,336600.0
2014-02-24 13:30:00,19.2,19.21,19.19,19.2,337500.0,16.5951,16.6037,16.5865,16.5951,337500.0
2014-02-24 14:00:00,19.2,19.22,19.19,19.19,567600.0,16.5951,16.6124,16.5865,16.5865,567600.0
2014-02-24 14:30:00,19.2,19.2,19.13,19.14,886700.0,16.5951,16.5951,16.5346,16.5432,886700.0
2014-02-24 15:00:00,19.14,19.15,19.08,19.13,1166800.0,16.5432,16.5519,16.4914,16.5346,1166800.0
2014-02-24 15:30:00,19.13,19.13,19.07,19.07,1802400.0,16.5346,16.5346,16.4827,16.4827,1802400.0
2014-02-25 09:30:00,19.13,19.13,18.79,18.8,1149900.0,16.5346,16.5346,16.2407,16.2494,1149900.0
2014-02-25 10:00:00,18.8,18.86,18.75,18.76,823300.0,16.2494,16.3012,16.2062,16.2148,823300.0
2014-02-25 10:30:00,18.76,18.9,18.76,18.88,713800.0,16.2148,16.3358,16.2148,16.3185,713800.0
2014-02-25 11:00:00,18.88,19.06,18.8,19.06,1348100.0,16.3185,16.4741,16.2494,16.4741,1348100.0
2014-02-25 11:30:00,19.06,19.11,19.02,19.02,998900.0,16.4741,16.5173,16.4395,16.4395,998900.0
2014-02-25 12:00:00,19.03,19.08,19.03,19.08,509900.0,16.4482,16.4914,16.4482,16.4914,509900.0
2014-02-25 12:30:00,19.07,19.11,19.04,19.09,468600.0,16.4827,16.5173,16.4568,16.5,468600.0
2014-02-25 13:00:00,19.09,19.11,19.08,19.1,305700.0,16.5,16.5173,16.4914,16.5087,305700.0
2014-02-25 13:30:00,19.1,19.13,19.08,19.08,420000.0,16.5087,16.5346,16.4914,16.4914,420000.0
2014-02-25 14:00:00,19.08,19.1,19.04,19.05,718500.0,16.4914,16.5087,16.4568,16.4655,718500.0
2014-02-25 14:30:00,19.05,19.07,19.01,19.04,344100.0,16.4655,16.4827,16.4309,16.4568,344100.0
2014-02-25 15:00:00,19.03,19.04,18.99,19.01,396800.0,16.4482,16.4568,16.4136,16.4309,396800.0
2014-02-25 15:30:00,19.01,19.04,18.99,19.02,1380100.0,16.4309,16.4568,16.4136,16.4395,1380100.0
2014-02-26 09:30:00,19.0,19.11,18.94,19.01,1600300.0,16.4222,16.5173,16.3704,16.4309,1600300.0
2014-02-26 10:00:00,19.0,19.25,19.0,19.24,1250900.0,16.4222,16.6383,16.4222,16.6297,1250900.0
2014-02-26 10:30:00,19.24,19.32,19.16,19.16,1267400.0,16.6297,16.6988,16.5605,16.5605,1267400.0
2014-02-26 11:00:00,19.17,19.3,19.16,19.3,469700.0,16.5692,16.6815,16.5605,16.6815,469700.0
2014-02-26 11:30:00,19.3,19.3,19.22,19.28,900900.0,16.6815,16.6815,16.6124,16.6642,900900.0
2014-02-26 12:00:00,19.28,19.29,19.25,19.26,375700.0,16.6642,16.6729,16.6383,16.647,375700.0
2014-02-26 12:30:00,19.27,19.41,19.26,19.38,970500.0,16.6556,16.7766,16.647,16.7507,970500.0
2014-02-26 13:00:00,19.38,19.41,19.3,19.3,706700.0,16.7507,16.7766,16.6815,16.6815,706700.0
2014-02-26 13:30:00,19.3,19.31,19.21,19.22,392100.0,16.6815,16.6902,16.6037,16.6124,392100.0
2014-02-26 14:00:00,19.23,19.25,19.16,19.16,620500.0,16.621,16.6383,16.5605,16.5605,620500.0
2014-02-26 14:30:00,19.16,19.19,19.12,19.19,858100.0,16.5605,16.5865,16.526,16.5865,858100.0
2014-02-26 15:00:00,19.19,19.19,19.07,19.08,1277500.0,16.5865,16.5865,16.4827,16.4914,1277500.0
2014-02-26 15:30:00,19.08,19.13,19.08,19.09,1688500.0,16.4914,16.5346,16.4914,16.5,1688500.0
2014-02-27 09:30:00,19.0,19.07,18.89,18.93,1414600.0,16.4222,16.4827,16.3272,16.3617,1414600.0
2014-02-27 10:00:00,18.94,19.0,18.85,18.91,1418000.0,16.3704,16.4222,16.2926,16.3444,1418000.0
2014-02-27 10:30:00,18.91,18.99,18.89,18.99,1228100.0,16.3444,16.4136,16.3272,16.4136,1228100.0
2014-02-27 11:00:00,18.98,19.03,18.98,19.03,525700.0,16.4049,16.4482,16.4049,16.4482,525700.0
2014-02-27 11:30:00,19.03,19.03,18.97,19.0,591800.0,16.4482,16.4482,16.3963,16.4222,591800.0
2014-02-27 12:00:00,19.0,19.06,18.96,18.96,533200.0,16.4222,16.4741,16.3877,16.3877,533200.0
2014-02-27 12:30:00,18.97,18.99,18.96,18.97,283400.0,16.3963,16.4136,16.3877,16.3963,283400.0
2014-02-27 13:00:00,18.97,19.02,18.97,18.99,397600.0,16.3963,16.4395,16.3963,16.4136,397600.0
2014-02-27 13:30:00,18.99,19.01,18.96,18.96,258500.0,16.4136,16.4309,16.3877,16.3877,258500.0
2014-02-27 14:00:00,18.96,18.97,18.92,18.93,257500.0,16.3877,16.3963,16.3531,16.3617,257500.0
2014-02-27 14:30:00,18.94,18.96,18.92,18.94,550000.0,16.3704,16.3877,16.3531,16.3704,550000.0
2014-02-27 15:00:00,18.95,18.98,18.93,18.96,742100.0,16.379,16.4049,16.3617,16.3877,742100.0
2014-02-27 15:30:00,18.97,19.03,18.93,19.0,1993900.0,16.3963,16.4482,16.3617,16.4222,1993900.0
2014-02-28 09:30:00,19.03,19.04,18.84,18.97,959800.0,16.4482,16.4568,16.2839,16.3963,959800.0
2014-02-28 10:00:00,18.97,19.03,18.85,18.89,1536900.0,16.3963,16.4482,16.2926,16.3272,1536900.0
2014-02-28 10:30:00,18.89,18.91,18.79,18.82,1092100.0,16.3272,16.3444,16.2407,16.2667,1092100.0
2014-02-28 11:00:00,18.83,18.94,18.82,18.9,832900.0,16.2753,16.3704,16.2667,16.3358,832900.0
2014-02-28 11:30:00,18.91,19.01,18.89,18.99,801400.0,16.3444,16.4309,16.3272,16.4136,801400.0
2014-02-28 12:00:00,18.99,19.03,18.97,19.03,654300.0,16.4136,16.4482,16.3963,16.4482,654300.0
2014-02-28 12:30:00,19.03,19.03,18.95,18.96,372900.0,16.4482,16.4482,16.379,16.3877,372900.0
2014-02-28 13:00:00,18.96,18.96,18.87,18.88,473900.0,16.3877,16.3877,16.3099,16.3185,473900.0
2014-02-28 13:30:00,18.89,18.93,18.87,18.9,771000.0,16.3272,16.3617,16.3099,16.3358,771000.0
2014-02-28 14:00:00,18.9,18.93,18.89,18.93,649800.0,16.3358,16.3617,16.3272,16.3617,649800.0
2014-02-28 14:30:00,18.93,18.94,18.85,18.89,1280200.0,16.3617,16.3704,16.2926,16.3272,1280200.0
2014-02-28 15:00:00,18.89,18.94,18.81,18.94,1494800.0,16.3272,16.3704,16.258,16.3704,1494800.0
2014-02-28 15:30:00,18.93,19.0,18.92,18.98,2037900.0,16.3617,16.4222,16.3531,16.4049,2037900.0
2014-03-03 09:30:00,18.7,18.87,18.55,18.87,1814000.0,16.1629,16.3099,16.0333,16.3099,1814000.0
2014-03-03 10:00:00,18.87,18.89,18.65,18.77,820500.0,16.3099,16.3272,16.1197,16.2234,820500.0
2014-03-03 10:30:00,18.76,18.77,18.67,18.76,488900.0,16.2148,16.2234,16.137,16.2148,488900.0
2014-03-03 11:00:00,18.75,18.76,18.66,18.66,307500.0,16.2062,16.2148,16.1284,16.1284,307500.0
2014-03-03 11:30:00,18.66,18.69,18.63,18.67,635400.0,16.1284,16.1543,16.1024,16.137,635400.0
2014-03-03 12:00:00,18.66,18.72,18.64,18.67,401700.0,16.1284,16.1802,16.1111,16.137,401700.0
2014-03-03 12:30:00,18.66,18.72,18.64,18.68,296300.0,16.1284,16.1802,16.1111,16.1456,296300.0
2014-03-03 13:00:00,18.69,18.73,18.66,18.66,467200.0,16.1543,16.1889,16.1284,16.1284,467200.0
2014-03-03 13:30:00,18.66,18.73,18.65,18.69,282800.0,16.1284,16.1889,16.1197,16.1543,282800.0
2014-03-03 14:00:00,18.7,18.72,18.64,18.66,636600.0,16.1629,16.1802,16.1111,16.1284,636600.0
2014-03-03 14:30:00,18.66,18.72,18.64,18.67,438500.0,16.1284,16.1802,16.1111,16.137,438500.0
2014-03-03 15:00:00,18.66,18.68,18.63,18.66,512600.0,16.1284,16.1456,16.1024,16.1284,512600.0
2014-03-03 15:30:00,18.66,18.71,18.62,18.71,1152400.0,16.1284,16.1716,16.0938,16.1716,1152400.0
2014-03-04 09:30:00,18.96,19.02,18.9,18.98,1290100.0,16.3877,16.4395,16.3358,16.4049,1290100.0
2014-03-04 10:00:00,18.97,18.99,18.88,18.89,495800.0,16.3963,16.4136,16.3185,16.3272,495800.0
2014-03-04 10:30:00,18.89,18.93,18.85,18.86,457500.0,16.3272,16.3617,16.2926,16.3012,457500.0
2014-03-04 11:00:00,18.86,18.88,18.73,18.74,593000.0,16.3012,16.3185,16.1889,16.1975,593000.0
2014-03-04 11:30:00,18.74,18.75,18.66,18.71,984000.0,16.1975,16.2062,16.1284,16.1716,984000.0
2014-03-04 12:00:00,18.7,18.76,18.7,18.73,448400.0,16.1629,16.2148,16.1629,16.1889,448400.0
2014-03-04 12:30:00,18.73,18.74,18.67,18.67,499000.0,16.1889,16.1975,16.137,16.137,499000.0
2014-03-04 13:00:00,18.67,18.71,18.65,18.7,629300.0,16.137,16.1716,16.1197,16.1629,629300.0
2014-03-04 13:30:00,18.71,18.82,18.7,18.79,1229500.0,16.1716,16.2667,16.1629,16.2407,1229500.0
2014-03-04 14:00:00,18.79,18.8,18.74,18.77,539000.0,16.2407,16.2494,16.1975,16.2234,539000.0
2014-03-04 14:30:00,18.77,18.82,18.77,18.8,488800.0,16.2234,16.2667,16.2234,16.2494,488800.0
2014-03-04 15:00:00,18.8,18.83,18.77,18.78,451700.0,16.2494,16.2753,16.2234,16.2321,451700.0
2014-03-04 15:30:00,18.78,18.86,18.78,18.84,1746500.0,16.2321,16.3012,16.2321,16.2839,1746500.0
2014-03-05 09:30:00,18.8,19.03,18.7,19.01,1961400.0,16.2494,16.4482,16.1629,16.4309,1961400.0
2014-03-05 10:00:00,19.01,19.15,19.01,19.09,1566900.0,16.4309,16.5519,16.4309,16.5,1566900.0
2014-03-05 10:30:00,19.09,19.11,19.02,19.09,895600.0,16.5,16.5173,16.4395,16.5,895600.0
2014-03-05 11:00:00,19.09,19.11,19.0,19.03,637000.0,16.5,16.5173,16.4222,16.4482,637000.0
2014-03-05 11:30:00,19.02,19.1,19.02,19.08,468400.0,16.4395,16.5087,16.4395,16.4914,468400.0
2014-03-05 12:00:00,19.09,19.09,19.05,19.07,318500.0,16.5,16.5,16.4655,16.4827,318500.0
2014-03-05 12:30:00,19.07,19.08,19.05,19.05,268700.0,16.4827,16.4914,16.4655,16.4655,268700.0
2014-03-05 13:00:00,19.05,19.08,19.05,19.05,313200.0,16.4655,16.4914,16.4655,16.4655,313200.0
2014-03-05 13:30:00,19.05,19.07,19.04,19.06,513300.0,16.4655,16.4827,16.4568,16.4741,513300.0
2014-03-05 14:00:00,19.06,19.1,19.06,19.06,493600.0,16.4741,16.5087,16.4741,16.4741,493600.0
2014-03-05 14:30:00,19.07,19.09,19.04,19.07,359900.0,16.4827,16.5,16.4568,16.4827,359900.0
2014-03-05 15:00:00,19.08,19.09,19.05,19.07,516600.0,16.4914,16.5,16.4655,16.4827,516600.0
2014-03-05 15:30:00,19.07,19.19,19.06,19.16,3998000.0,16.4827,16.5865,16.4741,16.5605,3998000.0
2014-03-06 09:30:00,19.21,19.26,19.14,19.22,1872700.0,16.6037,16.647,16.5432,16.6124,1872700.0
2014-03-06 10:00:00,19.21,19.22,19.11,19.19,692800.0,16.6037,16.6124,16.5173,16.5865,692800.0
2014-03-06 10:30:00,19.19,19.23,19.18,19.22,679400.0,16.5865,16.621,16.5778,16.6124,679400.0
2014-03-06 11:00:00,19.21,19.25,19.2,19.21,1136400.0,16.6037,16.6383,16.5951,16.6037,1136400.0
2014-03-06 11:30:00,19.21,19.37,19.21,19.3,1551200.0,16.6037,16.742,16.6037,16.6815,1551200.0
2014-03-06 12:00:00,19.3,19.35,19.27,19.32,714500.0,16.6815,16.7247,16.6556,16.6988,714500.0
2014-03-06 12:30:00,19.32,19.36,19.31,19.31,974700.0,16.6988,16.7334,16.6902,16.6902,974700.0
2014-03-06 13:00:00,19.32,19.34,19.28,19.29,194600.0,16.6988,16.7161,16.6642,16.6729,194600.0
2014-03-06 13:30:00,19.29,19.29,19.23,19.25,445400.0,16.6729,16.6729,16.621,16.6383,445400.0
2014-03-06 14:00:00,19.26,19.3,19.24,19.28,884300.0,16.647,16.6815,16.6297,16.6642,884300.0
2014-03-06 14:30:00,19.29,19.3,19.27,19.3,693900.0,16.6729,16.6815,16.6556,16.6815,693900.0
2014-03-06 15:00:00,19.3,19.35,19.29,19.35,634600.0,16.6815,16.7247,16.6729,16.7247,634600.0
2014-03-06 15:30:00,19.35,19.38,19.3,19.38,1807000.0,16.7247,16.7507,16.6815,16.7507,1807000.0
2014-03-07 09:30:00,19.49,19.63,19.44,19.47,1641400.0,16.8458,16.9668,16.8025,16.8285,1641400.0
2014-03-07 10:00:00,19.48,19.56,19.41,19.54,965200.0,16.8371,16.9063,16.7766,16.889,965200.0
2014-03-07 10:30:00,19.54,19.6,19.5,19.52,861300.0,16.889,16.9408,16.8544,16.8717,861300.0
2014-03-07 11:00:00,19.51,19.52,19.41,19.45,629600.0,16.863,16.8717,16.7766,16.8112,629600.0
2014-03-07 11:30:00,19.46,19.55,19.45,19.55,569300.0,16.8198,16.8976,16.8112,16.8976,569300.0
2014-03-07 12:00:00,19.55,19.56,19.48,19.52,543700.0,16.8976,16.9063,16.8371,16.8717,543700.0
2014-03-07 12:30:00,19.52,19.56,19.5,19.52,474100.0,16.8717,16.9063,16.8544,16.8717,474100.0
2014-03-07 13:00:00,19.52,19.57,19.5,19.55,1123900.0,16.8717,16.9149,16.8544,16.8976,1123900.0
2014-03-07 13:30:00,19.56,19.59,19.54,19.58,2045900.0,16.9063,16.9322,16.889,16.9235,2045900.0
2014-03-07 14:00:00,19.58,19.64,19.56,19.63,2096000.0,16.9235,16.9754,16.9063,16.9668,2096000.0
2014-03-07 14:30:00,19.62,19.67,19.54,19.55,1134100.0,16.9581,17.0013,16.889,16.8976,1134100.0
2014-03-07 15:00:00,19.55,19.59,19.54,19.55,1313700.0,16.8976,16.9322,16.889,16.8976,1313700.0
2014-03-07 15:30:00,19.56,19.64,19.54,19.64,2002100.0,16.9063,16.9754,16.889,16.9754,2002100.0
2014-03-10 09:30:00,19.67,19.71,19.55,19.6,1018700.0,17.0013,17.0359,16.8976,16.9408,1018700.0
2014-03-10 10:00:00,19.6,19.61,19.52,19.53,1024900.0,16.9408,16.9495,16.8717,16.8803,1024900.0
2014-03-10 10:30:00,19.54,19.57,19.48,19.5,1164900.0,16.889,16.9149,16.8371,16.8544,1164900.0
2014-03-10 11:00:00,19.5,19.52,19.47,19.51,662500.0,16.8544,16.8717,16.8285,16.863,662500.0
2014-03-10 11:30:00,19.51,19.51,19.42,19.45,566800.0,16.863,16.863,16.7853,16.8112,566800.0
2014-03-10 12:00:00,19.46,19.48,19.43,19.44,304100.0,16.8198,16.8371,16.7939,16.8025,304100.0
2014-03-10 12:30:00,19.44,19.46,19.4,19.46,373600.0,16.8025,16.8198,16.768,16.8198,373600.0
2014-03-10 13:00:00,19.46,19.47,19.39,19.42,359100.0,16.8198,16.8285,16.7593,16.7853,359100.0
2014-03-10 13:30:00,19.41,19.42,19.35,19.39,580100.0,16.7766,16.7853,16.7247,16.7593,580100.0
2014-03-10 14:00:00,19.39,19.39,19.34,19.35,683600.0,16.7593,16.7593,16.7161,16.7247,683600.0
2014-03-10 14:30:00,19.35,19.38,19.34,19.36,852500.0,16.7247,16.7507,16.7161,16.7334,852500.0
2014-03-10 15:00:00,19.35,19.36,19.27,19.33,1177200.0,16.7247,16.7334,16.6556,16.7075,1177200.0
2014-03-10 15:30:00,19.33,19.39,19.32,19.39,1892000.0,16.7075,16.7593,16.6988,16.7593,1892000.0
2014-03-11 09:30:00,19.4,19.5,19.35,19.35,1253300.0,16.768,16.8544,16.7247,16.7247,1253300.0
2014-03-11 10:00:00,19.35,19.38,19.26,19.35,1011000.0,16.7247,16.7507,16.647,16.7247,1011000.0
2014-03-11 10:30:00,19.35,19.35,19.29,19.31,780900.0,16.7247,16.7247,16.6729,16.6902,780900.0
2014-03-11 11:00:00,19.32,19.35,19.31,19.33,517200.0,16.6988,16.7247,16.6902,16.7075,517200.0
2014-03-11 11:30:00,19.32,19.34,19.27,19.33,650100.0,16.6988,16.7161,16.6556,16.7075,650100.0
2014-03-11 12:00:00,19.33,19.33,19.26,19.28,353700.0,16.7075,16.7075,16.647,16.6642,353700.0
2014-03-11 12:30:00,19.28,19.32,19.27,19.3,273900.0,16.6642,16.6988,16.6556,16.6815,273900.0
2014-03-11 13:00:00,19.3,19.3,19.23,19.25,507500.0,16.6815,16.6815,16.621,16.6383,507500.0
2014-03-11 13:30:00,19.24,19.26,19.2,19.26,590100.0,16.6297,16.647,16.5951,16.647,590100.0
2014-03-11 14:00:00,19.26,19.27,19.16,19.18,604500.0,16.647,16.6556,16.5605,16.5778,604500.0
2014-03-11 14:30:00,19.18,19.21,19.14,19.18,860700.0,16.5778,16.6037,16.5432,16.5778,860700.0
2014-03-11 15:00:00,19.18,19.18,19.1,19.14,1216200.0,16.5778,16.5778,16.5087,16.5432,1216200.0
2014-03-11 15:30:00,19.13,19.16,19.07,19.13,2364000.0,16.5346,16.5605,16.4827,16.5346,2364000.0
2014-03-12 09:30:00,19.1,19.13,18.92,19.07,1453200.0,16.5087,16.5346,16.3531,16.4827,1453200.0
2014-03-12 10:00:00,19.07,19.28,19.06,19.21,565800.0,16.4827,16.6642,16.4741,16.6037,565800.0
2014-03-12 10:30:00,19.22,19.36,19.21,19.35,920100.0,16.6124,16.7334,16.6037,16.7247,920100.0
2014-03-12 11:00:00,19.36,19.43,19.34,19.4,882400.0,16.7334,16.7939,16.7161,16.768,882400.0
2014-03-12 11:30:00,19.41,19.42,19.33,19.34,383700.0,16.7766,16.7853,16.7075,16.7161,383700.0
2014-03-12 12:00:00,19.34,19.39,19.32,19.34,462700.0,16.7161,16.7593,16.6988,16.7161,462700.0
2014-03-12 12:30:00,19.34,19.41,19.32,19.41,394500.0,16.7161,16.7766,16.6988,16.7766,394500.0
2014-03-12 13:00:00,19.41,19.41,19.37,19.39,311700.0,16.7766,16.7766,16.742,16.7593,311700.0
2014-03-12 13:30:00,19.39,19.45,19.38,19.45,290400.0,16.7593,16.8112,16.7507,16.8112,290400.0
2014-03-12 14:00:00,19.44,19.5,19.41,19.45,593500.0,16.8025,16.8544,16.7766,16.8112,593500.0
2014-03-12 14:30:00,19.45,19.48,19.44,19.44,439300.0,16.8112,16.8371,16.8025,16.8025,439300.0
2014-03-12 15:00:00,19.44,19.46,19.38,19.41,557400.0,16.8025,16.8198,16.7507,16.7766,557400.0
2014-03-12 15:30:00,19.4,19.52,19.38,19.5,1993100.0,16.768,16.8717,16.7507,16.8544,1993100.0
2014-03-13 09:30:00,19.58,19.67,19.52,19.55,1091700.0,16.9235,17.0013,16.8717,16.8976,1091700.0
2014-03-13 10:00:00,19.55,19.6,19.45,19.52,975700.0,16.8976,16.9408,16.8112,16.8717,975700.0
2014-03-13 10:30:00,19.51,19.52,19.41,19.43,1717700.0,16.863,16.8717,16.7766,16.7939,1717700.0
2014-03-13 11:00:00,19.44,19.44,19.29,19.3,726800.0,16.8025,16.8025,16.6729,16.6815,726800.0
2014-03-13 11:30:00,19.3,19.36,19.26,19.27,435800.0,16.6815,16.7334,16.647,16.6556,435800.0
2014-03-13 12:00:00,19.27,19.3,19.2,19.21,479400.0,16.6556,16.6815,16.5951,16.6037,479400.0
2014-03-13 12:30:00,19.21,19.26,19.12,19.15,609300.0,16.6037,16.647,16.526,16.5519,609300.0
2014-03-13 13:00:00,19.16,19.16,19.02,19.11,652300.0,16.5605,16.5605,16.4395,16.5173,652300.0
2014-03-13 13:30:00,19.12,19.12,19.07,19.09,529100.0,16.526,16.526,16.4827,16.5,529100.0
2014-03-13 14:00:00,19.08,19.09,18.99,19.02,611600.0,16.4914,16.5,16.4136,16.4395,611600.0
2014-03-13 14:30:00,19.02,19.08,18.89,18.89,2726200.0,16.4395,16.4914,16.3272,16.3272,2726200.0
2014-03-13 15:00:00,18.89,18.91,18.77,18.86,2760800.0,16.3272,16.3444,16.2234,16.3012,2760800.0
2014-03-13 15:30:00,18.86,18.9,18.85,18.89,2821700.0,16.3012,16.3358,16.2926,16.3272,2821700.0
2014-03-14 09:30:00,18.84,18.96,18.81,18.85,921100.0,16.2839,16.3877,16.258,16.2926,921100.0
2014-03-14 10:00:00,18.86,18.97,18.85,18.91,1670000.0,16.3012,16.3963,16.2926,16.3444,1670000.0
2014-03-14 10:30:00,18.91,18.93,18.82,18.86,900200.0,16.3444,16.3617,16.2667,16.3012,900200.0
2014-03-14 11:00:00,18.86,18.86,18.75,18.78,818000.0,16.3012,16.3012,16.2062,16.2321,818000.0
2014-03-14 11:30:00,18.79,18.88,18.76,18.85,791300.0,16.2407,16.3185,16.2148,16.2926,791300.0
2014-03-14 12:00:00,18.85,18.85,18.74,18.75,502300.0,16.2926,16.2926,16.1975,16.2062,502300.0
2014-03-14 12:30:00,18.75,18.82,18.72,18.8,630200.0,16.2062,16.2667,16.1802,16.2494,630200.0
2014-03-14 13:00:00,18.8,18.81,18.77,18.8,292200.0,16.2494,16.258,16.2234,16.2494,292200.0
2014-03-14 13:30:00,18.79,18.81,18.71,18.79,829000.0,16.2407,16.258,16.1716,16.2407,829000.0
2014-03-14 14:00:00,18.79,18.8,18.75,18.78,945000.0,16.2407,16.2494,16.2062,16.2321,945000.0
2014-03-14 14:30:00,18.78,18.78,18.71,18.71,1311600.0,16.2321,16.2321,16.1716,16.1716,1311600.0
2014-03-14 15:00:00,18.72,18.78,18.72,18.76,902700.0,16.1802,16.2321,16.1802,16.2148,902700.0
2014-03-14 15:30:00,18.76,18.79,18.71,18.72,1357600.0,16.2148,16.2407,16.1716,16.1802,1357600.0
2014-03-17 09:30:00,18.88,18.99,18.84,18.98,615800.0,16.3185,16.4136,16.2839,16.4049,615800.0
2014-03-17 10:00:00,18.98,19.03,18.93,18.93,549700.0,16.4049,16.4482,16.3617,16.3617,549700.0
2014-03-17 10:30:00,18.94,18.97,18.91,18.94,906000.0,16.3704,16.3963,16.3444,16.3704,906000.0
2014-03-17 11:00:00,18.94,18.99,18.93,18.99,455300.0,16.3704,16.4136,16.3617,16.4136,455300.0
2014-03-17 11:30:00,18.99,19.0,18.95,18.99,318800.0,16.4136,16.4222,16.379,16.4136,318800.0
2014-03-17 12:00:00,18.99,19.07,18.97,19.07,353600.0,16.4136,16.4827,16.3963,16.4827,353600.0
2014-03-17 12:30:00,19.07,19.07,18.95,19.01,390500.0,16.4827,16.4827,16.379,16.4309,390500.0
2014-03-17 13:00:00,19.01,19.01,18.94,18.96,189500.0,16.4309,16.4309,16.3704,16.3877,189500.0
2014-03-17 13:30:00,18.97,19.02,18.96,18.98,169300.0,16.3963,16.4395,16.3877,16.4049,169300.0
2014-03-17 14:00:00,18.98,19.0,18.95,18.98,177800.0,16.4049,16.4222,16.379,16.4049,177800.0
2014-03-17 14:30:00,18.98,18.99,18.95,18.98,123500.0,16.4049,16.4136,16.379,16.4049,123500.0
2014-03-17 15:00:00,18.98,18.99,18.96,18.98,253400.0,16.4049,16.4136,16.3877,16.4049,253400.0
2014-03-17 15:30:00,18.98,18.99,18.93,18.97,1239200.0,16.4049,16.4136,16.3617,16.3963,1239200.0
2014-03-18 09:30:00,18.98,19.01,18.89,18.95,596700.0,16.4049,16.4309,16.3272,16.379,596700.0
2014-03-18 10:00:00,18.95,19.04,18.92,19.03,402300.0,16.379,16.4568,16.3531,16.4482,402300.0
2014-03-18 10:30:00,19.03,19.08,19.01,19.03,351800.0,16.4482,16.4914,16.4309,16.4482,351800.0
2014-03-18 11:00:00,19.03,19.08,19.01,19.08,258100.0,16.4482,16.4914,16.4309,16.4914,258100.0
2014-03-18 11:30:00,19.08,19.2,19.08,19.19,432600.0,16.4914,16.5951,16.4914,16.5865,432600.0
2014-03-18 12:00:00,19.19,19.26,19.18,19.22,589500.0,16.5865,16.647,16.5778,16.6124,589500.0
2014-03-18 12:30:00,19.22,19.31,19.21,19.31,1309900.0,16.6124,16.6902,16.6037,16.6902,1309900.0
2014-03-18 13:00:00,19.31,19.36,19.28,19.35,796100.0,16.6902,16.7334,16.6642,16.7247,796100.0
2014-03-18 13:30:00,19.35,19.36,19.27,19.31,392800.0,16.7247,16.7334,16.6556,16.6902,392800.0
2014-03-18 14:00:00,19.31,19.36,19.3,19.32,304700.0,16.6902,16.7334,16.6815,16.6988,304700.0
2014-03-18 14:30:00,19.32,19.35,19.3,19.35,1016400.0,16.6988,16.7247,16.6815,16.7247,1016400.0
2014-03-18 15:00:00,19.34,19.37,19.32,19.34,591100.0,16.7161,16.742,16.6988,16.7161,591100.0
2014-03-18 15:30:00,19.34,19.39,19.32,19.36,1862800.0,16.7161,16.7593,16.6988,16.7334,1862800.0
2014-03-19 09:30:00,19.36,19.61,19.26,19.6,3253800.0,16.7334,16.9495,16.647,16.9408,3253800.0
2014-03-19 10:00:00,19.6,19.69,19.57,19.64,1925400.0,16.9408,17.0186,16.9149,16.9754,1925400.0
2014-03-19 10:30:00,19.64,19.76,19.6,19.74,1532300.0,16.9754,17.0791,16.9408,17.0618,1532300.0
2014-03-19 11:00:00,19.74,19.75,19.59,19.59,777700.0,17.0618,17.0705,16.9322,16.9322,777700.0
2014-03-19 11:30:00,19.59,19.64,19.54,19.62,564600.0,16.9322,16.9754,16.889,16.9581,564600.0
2014-03-19 12:00:00,19.62,19.63,19.57,19.6,256400.0,16.9581,16.9668,16.9149,16.9408,256400.0
2014-03-19 12:30:00,19.59,19.66,19.58,19.64,354300.0,16.9322,16.9927,16.9235,16.9754,354300.0
2014-03-19 13:00:00,19.64,19.64,19.61,19.61,117300.0,16.9754,16.9754,16.9495,16.9495,117300.0
2014-03-19 13:30:00,19.61,19.62,19.54,19.55,355800.0,16.9495,16.9581,16.889,16.8976,355800.0
2014-03-19 14:00:00,19.56,19.6,19.46,19.57,1316300.0,16.9063,16.9408,16.8198,16.9149,1316300.0
2014-03-19 14:30:00,19.58,19.6,19.52,19.53,641200.0,16.9235,16.9408,16.8717,16.8803,641200.0
2014-03-19 15:00:00,19.53,19.54,19.3,19.44,1401600.0,16.8803,16.889,16.6815,16.8025,1401600.0
2014-03-19 15:30:00,19.44,19.54,19.42,19.47,2513500.0,16.8025,16.889,16.7853,16.8285,2513500.0
2014-03-20 09:30:00,19.46,19.57,19.38,19.5,1881600.0,16.8198,16.9149,16.7507,16.8544,1881600.0
2014-03-20 10:00:00,19.5,19.56,19.44,19.54,3313300.0,16.8544,16.9063,16.8025,16.889,3313300.0
2014-03-20 10:30:00,19.54,19.55,19.48,19.55,2190400.0,16.889,16.8976,16.8371,16.8976,2190400.0
2014-03-20 11:00:00,19.55,19.72,19.54,19.72,3704300.0,16.8976,17.0446,16.889,17.0446,3704300.0
2014-03-20 11:30:00,19.72,19.8,19.72,19.75,2504400.0,17.0446,17.1137,17.0446,17.0705,2504400.0
2014-03-20 12:00:00,19.75,19.9,19.74,19.87,1098000.0,17.0705,17.2001,17.0618,17.1742,1098000.0
2014-03-20 12:30:00,19.87,19.96,19.84,19.93,923400.0,17.1742,17.252,17.1483,17.2261,923400.0
2014-03-20 13:00:00,19.93,19.95,19.86,19.86,483900.0,17.2261,17.2433,17.1656,17.1656,483900.0
2014-03-20 13:30:00,19.86,20.12,19.86,20.11,2477700.0,17.1656,17.3903,17.1656,17.3816,2477700.0
2014-03-20 14:00:00,20.11,20.17,19.98,20.04,1451500.0,17.3816,17.4335,17.2693,17.3211,1451500.0
2014-03-20 14:30:00,20.05,20.1,19.99,20.04,1302700.0,17.3298,17.373,17.2779,17.3211,1302700.0
2014-03-20 15:00:00,20.04,20.1,20.04,20.1,731100.0,17.3211,17.373,17.3211,17.373,731100.0
2014-03-20 15:30:00,20.09,20.2,20.08,20.19,3330900.0,17.3644,17.4594,17.3557,17.4508,3330900.0
2014-03-21 09:30:00,20.2,20.81,20.17,20.77,6853400.0,17.4594,17.9867,17.4335,17.9521,6853400.0
2014-03-21 10:00:00,20.76,20.77,20.42,20.48,3676700.0,17.9435,17.9521,17.6496,17.7014,3676700.0
2014-03-21 10:30:00,20.48,20.56,20.42,20.42,1969900.0,17.7014,17.7706,17.6496,17.6496,1969900.0
2014-03-21 11:00:00,20.43,20.44,20.34,20.42,1462700.0,17.6582,17.6669,17.5804,17.6496,1462700.0
2014-03-21 11:30:00,20.43,20.47,20.42,20.44,470400.0,17.6582,17.6928,17.6496,17.6669,470400.0
2014-03-21 12:00:00,20.44,20.46,20.41,20.43,616600.0,17.6669,17.6842,17.6409,17.6582,616600.0
2014-03-21 12:30:00,20.43,20.43,20.35,20.35,727800.0,17.6582,17.6582,17.5891,17.5891,727800.0
2014-03-21 13:00:00,20.36,20.37,20.24,20.28,776400.0,17.5977,17.6064,17.494,17.5286,776400.0
2014-03-21 13:30:00,20.27,20.28,20.18,20.23,972700.0,17.5199,17.5286,17.4421,17.4854,972700.0
2014-03-21 14:00:00,20.23,20.26,20.18,20.18,541300.0,17.4854,17.5113,17.4421,17.4421,541300.0
2014-03-21 14:30:00,20.18,20.25,20.13,20.25,601200.0,17.4421,17.5026,17.3989,17.5026,601200.0
2014-03-21 15:00:00,20.25,20.25,20.19,20.21,1309500.0,17.5026,17.5026,17.4508,17.4681,1309500.0
2014-03-21 15:30:00,20.2,20.21,20.12,20.19,2056600.0,17.4594,17.4681,17.3903,17.4508,2056600.0
2014-03-24 09:30:00,20.45,20.46,20.25,20.29,2410800.0,17.6755,17.6842,17.5026,17.5372,2410800.0
2014-03-24 10:00:00,20.29,20.29,20.05,20.05,1565100.0,17.5372,17.5372,17.3298,17.3298,1565100.0
2014-03-24 10:30:00,20.05,20.06,19.94,19.99,996100.0,17.3298,17.3384,17.2347,17.2779,996100.0
2014-03-24 11:00:00,19.97,20.05,19.9,20.03,749100.0,17.2606,17.3298,17.2001,17.3125,749100.0
2014-03-24 11:30:00,20.02,20.05,19.94,19.97,574600.0,17.3038,17.3298,17.2347,17.2606,574600.0
2014-03-24 12:00:00,19.96,19.99,19.83,19.85,861400.0,17.252,17.2779,17.1396,17.1569,861400.0
2014-03-24 12:30:00,19.84,19.9,19.79,19.88,1003000.0,17.1483,17.2001,17.1051,17.1828,1003000.0
2014-03-24 13:00:00,19.89,20.09,19.89,20.05,928400.0,17.1915,17.3644,17.1915,17.3298,928400.0
2014-03-24 13:30:00,20.05,20.09,20.04,20.08,367700.0,17.3298,17.3644,17.3211,17.3557,367700.0
2014-03-24 14:00:00,20.07,20.12,20.05,20.12,518300.0,17.3471,17.3903,17.3298,17.3903,518300.0
2014-03-24 14:30:00,20.12,20.14,20.07,20.07,624400.0,17.3903,17.4076,17.3471,17.3471,624400.0
2014-03-24 15:00:00,20.08,20.09,20.01,20.08,727600.0,17.3557,17.3644,17.2952,17.3557,727600.0
2014-03-24 15:30:00,20.08,20.13,20.08,20.1,1979700.0,17.3557,17.3989,17.3557,17.373,1979700.0
2014-03-25 09:30:00,20.25,20.32,20.1,20.17,1465700.0,17.5026,17.5631,17.373,17.4335,1465700.0
2014-03-25 10:00:00,20.16,20.28,20.13,20.16,1077800.0,17.4249,17.5286,17.3989,17.4249,1077800.0
2014-03-25 10:30:00,20.15,20.16,20.02,20.08,958800.0,17.4162,17.4249,17.3038,17.3557,958800.0
2014-03-25 11:00:00,20.08,20.3,20.08,20.22,746900.0,17.3557,17.5459,17.3557,17.4767,746900.0
2014-03-25 11:30:00,20.22,20.24,20.06,20.13,695300.0,17.4767,17.494,17.3384,17.3989,695300.0
2014-03-25 12:00:00,20.13,20.16,20.09,20.13,281200.0,17.3989,17.4249,17.3644,17.3989,281200.0
2014-03-25 12:30:00,20.13,20.21,20.12,20.21,438500.0,17.3989,17.4681,17.3903,17.4681,438500.0
2014-03-25 13:00:00,20.21,20.25,20.16,20.24,285500.0,17.4681,17.5026,17.4249,17.494,285500.0
2014-03-25 13:30:00,20.25,20.31,20.24,20.3,752000.0,17.5026,17.5545,17.494,17.5459,752000.0
2014-03-25 14:00:00,20.3,20.36,20.29,20.32,776000.0,17.5459,17.5977,17.5372,17.5631,776000.0
2014-03-25 14:30:00,20.32,20.33,20.25,20.26,434600.0,17.5631,17.5718,17.5026,17.5113,434600.0
2014-03-25 15:00:00,20.26,20.38,20.24,20.36,1675200.0,17.5113,17.615,17.494,17.5977,1675200.0
2014-03-25 15:30:00,20.37,20.4,20.34,20.37,2421200.0,17.6064,17.6323,17.5804,17.6064,2421200.0
2014-03-26 09:30:00,20.45,20.61,20.33,20.58,1860100.0,17.6755,17.8138,17.5718,17.7879,1860100.0
2014-03-26 10:00:00,20.58,20.63,20.38,20.42,1091200.0,17.7879,17.8311,17.615,17.6496,1091200.0
2014-03-26 10:30:00,20.41,20.44,20.24,20.25,651200.0,17.6409,17.6669,17.494,17.5026,651200.0
2014-03-26 11:00:00,20.25,20.32,20.22,20.31,620100.0,17.5026,17.5631,17.4767,17.5545,620100.0
2014-03-26 11:30:00,20.3,20.32,20.11,20.13,788200.0,17.5459,17.5631,17.3816,17.3989,788200.0
2014-03-26 12:00:00,20.13,20.13,20.02,20.05,1007900.0,17.3989,17.3989,17.3038,17.3298,1007900.0
2014-03-26 12:30:00,20.04,20.17,20.03,20.15,414200.0,17.3211,17.4335,17.3125,17.4162,414200.0
2014-03-26 13:00:00,20.15,20.18,20.11,20.11,383200.0,17.4162,17.4421,17.3816,17.3816,383200.0
2014-03-26 13:30:00,20.11,20.12,19.96,20.01,633400.0,17.3816,17.3903,17.252,17.2952,633400.0
2014-03-26 14:00:00,20.01,20.01,19.9,19.95,547800.0,17.2952,17.2952,17.2001,17.2433,547800.0
2014-03-26 14:30:00,19.96,20.0,19.87,20.0,942100.0,17.252,17.2866,17.1742,17.2866,942100.0
2014-03-26 15:00:00,20.0,20.03,19.95,19.97,943000.0,17.2866,17.3125,17.2433,17.2606,943000.0
2014-03-26 15:30:00,19.97,20.01,19.86,19.86,1824500.0,17.2606,17.2952,17.1656,17.1656,1824500.0
2014-03-27 09:30:00,19.86,19.95,19.85,19.91,1086200.0,17.1656,17.2433,17.1569,17.2088,1086200.0
2014-03-27 10:00:00,19.91,20.02,19.83,19.98,1436600.0,17.2088,17.3038,17.1396,17.2693,1436600.0
2014-03-27 10:30:00,19.98,20.02,19.9,19.96,835200.0,17.2693,17.3038,17.2001,17.252,835200.0
2014-03-27 11:00:00,19.96,19.98,19.8,19.82,976700.0,17.252,17.2693,17.1137,17.131,976700.0
2014-03-27 11:30:00,19.82,19.82,19.7,19.75,557600.0,17.131,17.131,17.0273,17.0705,557600.0
2014-03-27 12:00:00,19.76,19.76,19.7,19.72,450400.0,17.0791,17.0791,17.0273,17.0446,450400.0
2014-03-27 12:30:00,19.73,19.79,19.71,19.75,631700.0,17.0532,17.1051,17.0359,17.0705,631700.0
2014-03-27 13:00:00,19.74,19.78,19.72,19.76,377400.0,17.0618,17.0964,17.0446,17.0791,377400.0
2014-03-27 13:30:00,19.76,19.78,19.72,19.76,429900.0,17.0791,17.0964,17.0446,17.0791,429900.0
2014-03-27 14:00:00,19.76,19.84,19.73,19.84,517900.0,17.0791,17.1483,17.0532,17.1483,517900.0
2014-03-27 14:30:00,19.84,19.84,19.75,19.77,470100.0,17.1483,17.1483,17.0705,17.0878,470100.0
2014-03-27 15:00:00,19.77,19.77,19.65,19.7,1075500.0,17.0878,17.0878,16.984,17.0273,1075500.0
2014-03-27 15:30:00,19.7,19.75,19.64,19.7,2588500.0,17.0273,17.0705,16.9754,17.0273,2588500.0
2014-03-28 09:30:00,19.75,20.15,19.69,20.15,2112000.0,17.0705,17.4162,17.0186,17.4162,2112000.0
2014-03-28 10:00:00,20.15,20.26,20.15,20.19,1350000.0,17.4162,17.5113,17.4162,17.4508,1350000.0
2014-03-28 10:30:00,20.2,20.23,20.14,20.19,901100.0,17.4594,17.4854,17.4076,17.4508,901100.0
2014-03-28 11:00:00,20.18,20.19,20.13,20.16,626100.0,17.4421,17.4508,17.3989,17.4249,626100.0
2014-03-28 11:30:00,20.16,20.16,20.04,20.07,645800.0,17.4249,17.4249,17.3211,17.3471,645800.0
2014-03-28 12:00:00,20.08,20.11,20.03,20.05,358300.0,17.3557,17.3816,17.3125,17.3298,358300.0
2014-03-28 12:30:00,20.05,20.1,20.04,20.07,323600.0,17.3298,17.373,17.3211,17.3471,323600.0
2014-03-28 13:00:00,20.07,20.07,20.0,20.05,509600.0,17.3471,17.3471,17.2866,17.3298,509600.0
2014-03-28 13:30:00,20.06,20.15,20.05,20.14,538700.0,17.3384,17.4162,17.3298,17.4076,538700.0
2014-03-28 14:00:00,20.14,20.21,20.13,20.21,1154200.0,17.4076,17.4681,17.3989,17.4681,1154200.0
2014-03-28 14:30:00,20.21,20.29,20.19,20.23,1229700.0,17.4681,17.5372,17.4508,17.4854,1229700.0
2014-03-28 15:00:00,20.22,20.25,20.15,20.16,662400.0,17.4767,17.5026,17.4162,17.4249,662400.0
2014-03-28 15:30:00,20.16,20.2,20.14,20.19,1363900.0,17.4249,17.4594,17.4076,17.4508,1363900.0
2014-03-31 09:30:00,20.24,20.49,20.18,20.46,2030700.0,17.494,17.7101,17.4421,17.6842,2030700.0
2014-03-31 10:00:00,20.46,20.52,20.34,20.39,1210000.0,17.6842,17.736,17.5804,17.6237,1210000.0
2014-03-31 10:30:00,20.39,20.41,20.29,20.35,1007400.0,17.6237,17.6409,17.5372,17.5891,1007400.0
2014-03-31 11:00:00,20.35,20.35,20.24,20.27,263700.0,17.5891,17.5891,17.494,17.5199,263700.0
2014-03-31 11:30:00,20.27,20.41,20.22,20.39,511200.0,17.5199,17.6409,17.4767,17.6237,511200.0
2014-03-31 12:00:00,20.38,20.47,20.37,20.46,550700.0,17.615,17.6928,17.6064,17.6842,550700.0
2014-03-31 12:30:00,20.47,20.65,20.46,20.64,896300.0,17.6928,17.8484,17.6842,17.8397,896300.0
2014-03-31 13:00:00,20.64,20.64,20.45,20.48,565800.0,17.8397,17.8397,17.6755,17.7014,565800.0
2014-03-31 13:30:00,20.47,20.51,20.35,20.39,436600.0,17.6928,17.7274,17.5891,17.6237,436600.0
2014-03-31 14:00:00,20.39,20.46,20.37,20.43,451900.0,17.6237,17.6842,17.6064,17.6582,451900.0
2014-03-31 14:30:00,20.44,20.52,20.39,20.48,561400.0,17.6669,17.736,17.6237,17.7014,561400.0
2014-03-31 15:00:00,20.48,20.51,20.43,20.46,450100.0,17.7014,17.7274,17.6582,17.6842,450100.0
2014-03-31 15:30:00,20.46,20.47,20.38,20.42,1558500.0,17.6842,17.6928,17.615,17.6496,1558500.0
2014-04-01 09:30:00,20.39,20.39,20.23,20.27,2173000.0,17.6237,17.6237,17.4854,17.5199,2173000.0
2014-04-01 10:00:00,20.27,20.32,20.25,20.3,1217500.0,17.5199,17.5631,17.5026,17.5459,1217500.0
2014-04-01 10:30:00,20.31,20.35,20.28,20.29,655200.0,17.5545,17.5891,17.5286,17.5372,655200.0
2014-04-01 11:00:00,20.29,20.39,20.28,20.37,552300.0,17.5372,17.6237,17.5286,17.6064,552300.0
2014-04-01 11:30:00,20.37,20.44,20.36,20.41,940000.0,17.6064,17.6669,17.5977,17.6409,940000.0
2014-04-01 12:00:00,20.41,20.46,20.38,20.45,703800.0,17.6409,17.6842,17.615,17.6755,703800.0
2014-04-01 12:30:00,20.46,20.48,20.44,20.46,408800.0,17.6842,17.7014,17.6669,17.6842,408800.0
2014-04-01 13:00:00,20.46,20.52,20.45,20.51,835100.0,17.6842,17.736,17.6755,17.7274,835100.0
2014-04-01 13:30:00,20.52,20.55,20.48,20.54,712600.0,17.736,17.7619,17.7014,17.7533,712600.0
2014-04-01 14:00:00,20.55,20.62,20.54,20.61,466200.0,17.7619,17.8224,17.7533,17.8138,466200.0
2014-04-01 14:30:00,20.62,20.63,20.55,20.57,620700.0,17.8224,17.8311,17.7619,17.7792,620700.0
2014-04-01 15:00:00,20.58,20.6,20.53,20.59,810500.0,17.7879,17.8052,17.7447,17.7965,810500.0
2014-04-01 15:30:00,20.59,20.64,20.57,20.63,2960100.0,17.7965,17.8397,17.7792,17.8311,2960100.0
2014-04-02 09:30:00,20.66,20.68,20.53,20.61,851800.0,17.857,17.8743,17.7447,17.8138,851800.0
2014-04-02 10:00:00,20.61,20.75,20.61,20.75,1607200.0,17.8138,17.9348,17.8138,17.9348,1607200.0
2014-04-02 10:30:00,20.74,20.83,20.73,20.81,741700.0,17.9262,18.004,17.9175,17.9867,741700.0
2014-04-02 11:00:00,20.81,20.82,20.71,20.72,553700.0,17.9867,17.9953,17.9002,17.9089,553700.0
2014-04-02 11:30:00,20.73,20.8,20.69,20.79,1598200.0,17.9175,17.978,17.8829,17.9694,1598200.0
2014-04-02 12:00:00,20.79,20.84,20.75,20.8,523200.0,17.9694,18.0126,17.9348,17.978,523200.0
2014-04-02 12:30:00,20.8,20.82,20.74,20.78,490600.0,17.978,17.9953,17.9262,17.9607,490600.0
2014-04-02 13:00:00,20.77,20.78,20.65,20.67,443300.0,17.9521,17.9607,17.8484,17.8657,443300.0
2014-04-02 13:30:00,20.66,20.69,20.65,20.69,512000.0,17.857,17.8829,17.8484,17.8829,512000.0
2014-04-02 14:00:00,20.69,20.72,20.68,20.69,256000.0,17.8829,17.9089,17.8743,17.8829,256000.0
2014-04-02 14:30:00,20.68,20.71,20.66,20.71,235400.0,17.8743,17.9002,17.857,17.9002,235400.0
2014-04-02 15:00:00,20.71,20.77,20.7,20.75,751800.0,17.9002,17.9521,17.8916,17.9348,751800.0
2014-04-02 15:30:00,20.75,20.83,20.73,20.79,2408200.0,17.9348,18.004,17.9175,17.9694,2408200.0
2014-04-03 09:30:00,20.85,21.1,20.85,21.05,1824800.0,18.0212,18.2373,18.0212,18.1941,1824800.0
2014-04-03 10:00:00,21.05,21.16,20.96,20.99,3831700.0,18.1941,18.2892,18.1163,18.1422,3831700.0
2014-04-03 10:30:00,20.99,21.05,20.94,20.98,3599500.0,18.1422,18.1941,18.099,18.1336,3599500.0
2014-04-03 11:00:00,20.98,21.0,20.8,20.82,794300.0,18.1336,18.1509,17.978,17.9953,794300.0
2014-04-03 11:30:00,20.82,20.89,20.79,20.84,1362700.0,17.9953,18.0558,17.9694,18.0126,1362700.0
2014-04-03 12:00:00,20.84,20.94,20.79,20.86,1283100.0,18.0126,18.099,17.9694,18.0299,1283100.0
2014-04-03 12:30:00,20.86,20.88,20.81,20.83,468000.0,18.0299,18.0472,17.9867,18.004,468000.0
2014-04-03 13:00:00,20.82,20.86,20.81,20.83,479000.0,17.9953,18.0299,17.9867,18.004,479000.0
2014-04-03 13:30:00,20.82,20.89,20.81,20.88,626500.0,17.9953,18.0558,17.9867,18.0472,626500.0
2014-04-03 14:00:00,20.88,20.92,20.84,20.84,559300.0,18.0472,18.0817,18.0126,18.0126,559300.0
2014-04-03 14:30:00,20.84,20.84,20.73,20.8,843700.0,18.0126,18.0126,17.9175,17.978,843700.0
2014-04-03 15:00:00,20.81,20.82,20.75,20.81,595800.0,17.9867,17.9953,17.9348,17.9867,595800.0
2014-04-03 15:30:00,20.8,20.86,20.79,20.84,1611500.0,17.978,18.0299,17.9694,18.0126,1611500.0
2014-04-04 09:30:00,20.99,21.03,20.78,20.86,1481300.0,18.1422,18.1768,17.9607,18.0299,1481300.0
2014-04-04 10:00:00,20.86,20.92,20.79,20.88,1405900.0,18.0299,18.0817,17.9694,18.0472,1405900.0
2014-04-04 10:30:00,20.88,20.95,20.68,20.71,947500.0,18.0472,18.1077,17.8743,17.9002,947500.0
2014-04-04 11:00:00,20.7,20.7,20.49,20.54,1947500.0,17.8916,17.8916,17.7101,17.7533,1947500.0
2014-04-04 11:30:00,20.54,20.55,20.34,20.42,1375700.0,17.7533,17.7619,17.5804,17.6496,1375700.0
2014-04-04 12:00:00,20.42,20.43,20.26,20.38,1068500.0,17.6496,17.6582,17.5113,17.615,1068500.0
2014-04-04 12:30:00,20.38,20.45,20.28,20.29,577500.0,17.615,17.6755,17.5286,17.5372,577500.0
2014-04-04 13:00:00,20.3,20.34,20.22,20.25,721700.0,17.5459,17.5804,17.4767,17.5026,721700.0
2014-04-04 13:30:00,20.24,20.28,20.18,20.26,585500.0,17.494,17.5286,17.4421,17.5113,585500.0
2014-04-04 14:00:00,20.26,20.36,20.21,20.29,531400.0,17.5113,17.5977,17.4681,17.5372,531400.0
2014-04-04 14:30:00,20.28,20.3,20.16,20.24,610700.0,17.5286,17.5459,17.4249,17.494,610700.0
2014-04-04 15:00:00,20.24,20.34,20.18,20.31,729200.0,17.494,17.5804,17.4421,17.5545,729200.0
2014-04-04 15:30:00,20.31,20.32,20.24,20.25,1689900.0,17.5545,17.5631,17.494,17.5026,1689900.0
2014-04-07 09:30:00,20.22,20.25,19.98,20.16,1191700.0,17.4767,17.5026,17.2693,17.4249,1191700.0
2014-04-07 10:00:00,20.17,20.23,20.1,20.1,774100.0,17.4335,17.4854,17.373,17.373,774100.0
2014-04-07 10:30:00,20.09,20.12,19.97,20.01,852500.0,17.3644,17.3903,17.2606,17.2952,852500.0
2014-04-07 11:00:00,20.02,20.12,19.99,20.05,415800.0,17.3038,17.3903,17.2779,17.3298,415800.0
2014-04-07 11:30:00,20.04,20.11,19.98,20.04,591300.0,17.3211,17.3816,17.2693,17.3211,591300.0
2014-04-07 12:00:00,20.03,20.12,20.02,20.07,847600.0,17.3125,17.3903,17.3038,17.3471,847600.0
2014-04-07 12:30:00,20.07,20.15,20.05,20.14,268700.0,17.3471,17.4162,17.3298,17.4076,268700.0
2014-04-07 13:00:00,20.13,20.15,20.03,20.05,275900.0,17.3989,17.4162,17.3125,17.3298,275900.0
2014-04-07 13:30:00,20.05,20.05,19.98,20.01,354400.0,17.3298,17.3298,17.2693,17.2952,354400.0
2014-04-07 14:00:00,20.0,20.02,19.88,19.91,534200.0,17.2866,17.3038,17.1828,17.2088,534200.0
2014-04-07 14:30:00,19.9,20.11,19.88,20.08,1505400.0,17.2001,17.3816,17.1828,17.3557,1505400.0
2014-04-07 15:00:00,20.07,20.16,20.07,20.14,659200.0,17.3471,17.4249,17.3471,17.4076,659200.0
2014-04-07 15:30:00,20.14,20.14,20.02,20.03,1029400.0,17.4076,17.4076,17.3038,17.3125,1029400.0
2014-04-08 09:30:00,20.02,20.14,19.9,20.07,991000.0,17.3038,17.4076,17.2001,17.3471,991000.0
2014-04-08 10:00:00,20.08,20.19,19.8,19.81,1548700.0,17.3557,17.4508,17.1137,17.1223,1548700.0
2014-04-08 10:30:00,19.81,19.98,19.81,19.92,884300.0,17.1223,17.2693,17.1223,17.2174,884300.0
2014-04-08 11:00:00,19.92,20.01,19.9,19.98,870300.0,17.2174,17.2952,17.2001,17.2693,870300.0
2014-04-08 11:30:00,19.99,20.01,19.94,20.0,675500.0,17.2779,17.2952,17.2347,17.2866,675500.0
2014-04-08 12:00:00,20.0,20.06,19.96,20.06,235800.0,17.2866,17.3384,17.252,17.3384,235800.0
2014-04-08 12:30:00,20.06,20.07,20.01,20.02,372000.0,17.3384,17.3471,17.2952,17.3038,372000.0
2014-04-08 13:00:00,20.01,20.02,19.96,19.98,451400.0,17.2952,17.3038,17.252,17.2693,451400.0
2014-04-08 13:30:00,19.99,20.0,19.9,19.9,414800.0,17.2779,17.2866,17.2001,17.2001,414800.0
2014-04-08 14:00:00,19.9,19.92,19.79,19.79,830900.0,17.2001,17.2174,17.1051,17.1051,830900.0
2014-04-08 14:30:00,19.79,19.89,19.79,19.85,763300.0,17.1051,17.1915,17.1051,17.1569,763300.0
2014-04-08 15:00:00,19.85,19.86,19.78,19.82,1215000.0,17.1569,17.1656,17.0964,17.131,1215000.0
2014-04-08 15:30:00,19.83,19.87,19.81,19.84,2234700.0,17.1396,17.1742,17.1223,17.1483,2234700.0
2014-04-09 09:30:00,19.97,20.01,19.77,19.83,1223800.0,17.2606,17.2952,17.0878,17.1396,1223800.0
2014-04-09 10:00:00,19.84,19.93,19.77,19.87,496800.0,17.1483,17.2261,17.0878,17.1742,496800.0
2014-04-09 10:30:00,19.87,19.95,19.84,19.88,588500.0,17.1742,17.2433,17.1483,17.1828,588500.0
2014-04-09 11:00:00,19.89,20.01,19.86,19.99,578700.0,17.1915,17.2952,17.1656,17.2779,578700.0
2014-04-09 11:30:00,19.99,20.01,19.96,20.0,380900.0,17.2779,17.2952,17.252,17.2866,380900.0
2014-04-09 12:00:00,20.0,20.02,19.97,19.99,349300.0,17.2866,17.3038,17.2606,17.2779,349300.0
2014-04-09 12:30:00,20.0,20.02,19.95,19.98,223800.0,17.2866,17.3038,17.2433,17.2693,223800.0
2014-04-09 13:00:00,19.98,20.01,19.88,19.89,653600.0,17.2693,17.2952,17.1828,17.1915,653600.0
2014-04-09 13:30:00,19.89,19.91,19.88,19.89,214800.0,17.1915,17.2088,17.1828,17.1915,214800.0
2014-04-09 14:00:00,19.9,19.98,19.89,19.97,1031800.0,17.2001,17.2693,17.1915,17.2606,1031800.0
2014-04-09 14:30:00,19.96,20.0,19.94,19.95,509500.0,17.252,17.2866,17.2347,17.2433,509500.0
2014-04-09 15:00:00,19.95,20.01,19.94,19.99,590200.0,17.2433,17.2952,17.2347,17.2779,590200.0
2014-04-09 15:30:00,19.99,20.04,19.96,19.99,1788700.0,17.2779,17.3211,17.252,17.2779,1788700.0
2014-04-10 09:30:00,19.95,19.99,19.81,19.91,1659100.0,17.2433,17.2779,17.1223,17.2088,1659100.0
2014-04-10 10:00:00,19.92,19.98,19.87,19.96,808000.0,17.2174,17.2693,17.1742,17.252,808000.0
2014-04-10 10:30:00,19.96,19.98,19.72,19.72,904000.0,17.252,17.2693,17.0446,17.0446,904000.0
2014-04-10 11:00:00,19.72,19.73,19.6,19.61,1274900.0,17.0446,17.0532,16.9408,16.9495,1274900.0
2014-04-10 11:30:00,19.61,19.69,19.59,19.61,464400.0,16.9495,17.0186,16.9322,16.9495,464400.0
2014-04-10 12:00:00,19.6,19.61,19.52,19.58,621000.0,16.9408,16.9495,16.8717,16.9235,621000.0
2014-04-10 12:30:00,19.58,19.61,19.52,19.52,830600.0,16.9235,16.9495,16.8717,16.8717,830600.0
2014-04-10 13:00:00,19.52,19.58,19.43,19.43,664800.0,16.8717,16.9235,16.7939,16.7939,664800.0
2014-04-10 13:30:00,19.43,19.5,19.42,19.44,831900.0,16.7939,16.8544,16.7853,16.8025,831900.0
2014-04-10 14:00:00,19.44,19.44,19.32,19.33,1021400.0,16.8025,16.8025,16.6988,16.7075,1021400.0
2014-04-10 14:30:00,19.32,19.32,19.13,19.17,3377300.0,16.6988,16.6988,16.5346,16.5692,3377300.0
2014-04-10 15:00:00,19.17,19.17,19.03,19.09,2531200.0,16.5692,16.5692,16.4482,16.5,2531200.0
2014-04-10 15:30:00,19.08,19.16,19.05,19.1,2540700.0,16.4914,16.5605,16.4655,16.5087,2540700.0
2014-04-11 09:30:00,19.04,19.37,18.85,19.32,2157200.0,16.4568,16.742,16.2926,16.6988,2157200.0
2014-04-11 10:00:00,19.32,19.35,19.13,19.33,1238700.0,16.6988,16.7247,16.5346,16.7075,1238700.0
2014-04-11 10:30:00,19.33,19.46,19.25,19.41,1318000.0,16.7075,16.8198,16.6383,16.7766,1318000.0
2014-04-11 11:00:00,19.4,19.48,19.34,19.35,602400.0,16.768,16.8371,16.7161,16.7247,602400.0
2014-04-11 11:30:00,19.35,19.38,19.21,19.27,568800.0,16.7247,16.7507,16.6037,16.6556,568800.0
2014-04-11 12:00:00,19.27,19.34,19.25,19.3,586800.0,16.6556,16.7161,16.6383,16.6815,586800.0
2014-04-11 12:30:00,19.31,19.34,19.27,19.32,332500.0,16.6902,16.7161,16.6556,16.6988,332500.0
2014-04-11 13:00:00,19.32,19.32,19.23,19.27,375700.0,16.6988,16.6988,16.621,16.6556,375700.0
2014-04-11 13:30:00,19.27,19.32,19.22,19.26,376000.0,16.6556,16.6988,16.6124,16.647,376000.0
2014-04-11 14:00:00,19.26,19.29,19.2,19.21,532000.0,16.647,16.6729,16.5951,16.6037,532000.0
2014-04-11 14:30:00,19.21,19.22,19.13,19.17,595600.0,16.6037,16.6124,16.5346,16.5692,595600.0
2014-04-11 15:00:00,19.17,19.23,19.14,19.2,579000.0,16.5692,16.621,16.5432,16.5951,579000.0
2014-04-11 15:30:00,19.2,19.25,19.11,19.12,1336400.0,16.5951,16.6383,16.5173,16.526,1336400.0
2014-04-14 09:30:00,19.23,19.38,19.0,19.07,981700.0,16.621,16.7507,16.4222,16.4827,981700.0
2014-04-14 10:00:00,19.06,19.16,19.02,19.08,582500.0,16.4741,16.5605,16.4395,16.4914,582500.0
2014-04-14 10:30:00,19.07,19.31,19.05,19.3,535400.0,16.4827,16.6902,16.4655,16.6815,535400.0
2014-04-14 11:00:00,19.3,19.36,19.23,19.25,416700.0,16.6815,16.7334,16.621,16.6383,416700.0
2014-04-14 11:30:00,19.25,19.26,19.17,19.19,269200.0,16.6383,16.647,16.5692,16.5865,269200.0
2014-04-14 12:00:00,19.19,19.21,19.17,19.2,105500.0,16.5865,16.6037,16.5692,16.5951,105500.0
2014-04-14 12:30:00,19.2,19.24,19.17,19.23,206700.0,16.5951,16.6297,16.5692,16.621,206700.0
2014-04-14 13:00:00,19.24,19.25,19.14,19.14,130400.0,16.6297,16.6383,16.5432,16.5432,130400.0
2014-04-14 13:30:00,19.14,19.19,19.09,19.1,158700.0,16.5432,16.5865,16.5,16.5087,158700.0
2014-04-14 14:00:00,19.09,19.13,19.04,19.04,270000.0,16.5,16.5346,16.4568,16.4568,270000.0
2014-04-14 14:30:00,19.04,19.07,18.97,18.98,324300.0,16.4568,16.4827,16.3963,16.4049,324300.0
2014-04-14 15:00:00,18.99,19.0,18.86,18.94,821300.0,16.4136,16.4222,16.3012,16.3704,821300.0
2014-04-14 15:30:00,18.94,19.04,18.93,19.02,1095700.0,16.3704,16.4568,16.3617,16.4395,1095700.0
2014-04-15 09:30:00,19.07,19.15,18.93,18.97,2174100.0,16.4827,16.5519,16.3617,16.3963,2174100.0
2014-04-15 10:00:00,18.97,19.01,18.71,18.75,1521800.0,16.3963,16.4309,16.1716,16.2062,1521800.0
2014-04-15 10:30:00,18.76,18.79,18.54,18.54,2512300.0,16.2148,16.2407,16.0246,16.0246,2512300.0
2014-04-15 11:00:00,18.55,18.55,18.32,18.45,3282300.0,16.0333,16.0333,15.8345,15.9469,3282300.0
2014-04-15 11:30:00,18.45,18.51,18.39,18.39,1608100.0,15.9469,15.9987,15.895,15.895,1608100.0
2014-04-15 12:00:00,18.39,18.43,18.31,18.42,1478200.0,15.895,15.9296,15.8258,15.9209,1478200.0
2014-04-15 12:30:00,18.42,18.44,18.3,18.36,1568700.0,15.9209,15.9382,15.8172,15.8691,1568700.0
2014-04-15 13:00:00,18.35,18.45,18.33,18.45,862000.0,15.8604,15.9469,15.8431,15.9469,862000.0
2014-04-15 13:30:00,18.45,18.59,18.42,18.57,878400.0,15.9469,16.0679,15.9209,16.0506,878400.0
2014-04-15 14:00:00,18.57,18.69,18.57,18.62,1261100.0,16.0506,16.1543,16.0506,16.0938,1261100.0
2014-04-15 14:30:00,18.62,18.73,18.61,18.7,1141100.0,16.0938,16.1889,16.0851,16.1629,1141100.0
2014-04-15 15:00:00,18.71,18.91,18.64,18.89,4142000.0,16.1716,16.3444,16.1111,16.3272,4142000.0
2014-04-15 15:30:00,18.89,18.95,18.82,18.86,3991300.0,16.3272,16.379,16.2667,16.3012,3991300.0
2014-04-16 09:30:00,18.7,18.79,18.49,18.52,3797600.0,16.1629,16.2407,15.9814,16.0074,3797600.0
2014-04-16 10:00:00,18.52,18.68,18.44,18.6,2103700.0,16.0074,16.1456,15.9382,16.0765,2103700.0
2014-04-16 10:30:00,18.59,18.62,18.44,18.51,708800.0,16.0679,16.0938,15.9382,15.9987,708800.0
2014-04-16 11:00:00,18.51,18.59,18.48,18.55,822800.0,15.9987,16.0679,15.9728,16.0333,822800.0
2014-04-16 11:30:00,18.55,18.67,18.48,18.66,1120600.0,16.0333,16.137,15.9728,16.1284,1120600.0
2014-04-16 12:00:00,18.66,18.79,18.64,18.72,1311600.0,16.1284,16.2407,16.1111,16.1802,1311600.0
2014-04-16 12:30:00,18.72,18.74,18.58,18.59,799800.0,16.1802,16.1975,16.0592,16.0679,799800.0
2014-04-16 13:00:00,18.58,18.71,18.55,18.7,762200.0,16.0592,16.1716,16.0333,16.1629,762200.0
2014-04-16 13:30:00,18.7,18.76,18.63,18.7,577300.0,16.1629,16.2148,16.1024,16.1629,577300.0
2014-04-16 14:00:00,18.7,18.8,18.68,18.8,528800.0,16.1629,16.2494,16.1456,16.2494,528800.0
2014-04-16 14:30:00,18.8,18.87,18.79,18.85,739000.0,16.2494,16.3099,16.2407,16.2926,739000.0
2014-04-16 15:00:00,18.85,18.85,18.77,18.8,791300.0,16.2926,16.2926,16.2234,16.2494,791300.0
2014-04-16 15:30:00,18.81,18.93,18.79,18.91,1719800.0,16.258,16.3617,16.2407,16.3444,1719800.0
2014-04-17 09:30:00,18.82,18.91,18.7,18.83,1938900.0,16.2667,16.3444,16.1629,16.2753,1938900.0
2014-04-17 10:00:00,18.84,18.93,18.8,18.93,878900.0,16.2839,16.3617,16.2494,16.3617,878900.0
2014-04-17 10:30:00,18.93,19.0,18.91,18.99,929500.0,16.3617,16.4222,16.3444,16.4136,929500.0
2014-04-17 11:00:00,18.99,19.04,18.95,19.03,725500.0,16.4136,16.4568,16.379,16.4482,725500.0
2014-04-17 11:30:00,19.02,19.04,18.94,18.96,416800.0,16.4395,16.4568,16.3704,16.3877,416800.0
2014-04-17 12:00:00,18.96,19.01,18.93,18.93,269900.0,16.3877,16.4309,16.3617,16.3617,269900.0
2014-04-17 12:30:00,18.93,19.02,18.92,19.0,360100.0,16.3617,16.4395,16.3531,16.4222,360100.0
2014-04-17 13:00:00,19.01,19.07,18.99,19.05,547700.0,16.4309,16.4827,16.4136,16.4655,547700.0
2014-04-17 13:30:00,19.05,19.05,19.0,19.01,281700.0,16.4655,16.4655,16.4222,16.4309,281700.0
2014-04-17 14:00:00,19.02,19.04,19.0,19.02,233400.0,16.4395,16.4568,16.4222,16.4395,233400.0
2014-04-17 14:30:00,19.02,19.04,19.0,19.02,321200.0,16.4395,16.4568,16.4222,16.4395,321200.0
2014-04-17 15:00:00,19.03,19.06,19.01,19.04,327800.0,16.4482,16.4741,16.4309,16.4568,327800.0
2014-04-17 15:30:00,19.04,19.06,18.99,19.0,1663200.0,16.4568,16.4741,16.4136,16.4222,1663200.0
2014-04-21 09:30:00,19.08,19.18,18.93,19.04,611800.0,16.4914,16.5778,16.3617,16.4568,611800.0
2014-04-21 10:00:00,19.03,19.14,18.92,18.94,786800.0,16.4482,16.5432,16.3531,16.3704,786800.0
2014-04-21 10:30:00,18.94,19.02,18.82,19.02,684300.0,16.3704,16.4395,16.2667,16.4395,684300.0
2014-04-21 11:00:00,19.03,19.09,19.02,19.05,763000.0,16.4482,16.5,16.4395,16.4655,763000.0
2014-04-21 11:30:00,19.04,19.11,19.04,19.08,587800.0,16.4568,16.5173,16.4568,16.4914,587800.0
2014-04-21 12:00:00,19.08,19.09,19.03,19.05,720700.0,16.4914,16.5,16.4482,16.4655,720700.0
2014-04-21 12:30:00,19.05,19.08,19.02,19.07,542500.0,16.4655,16.4914,16.4395,16.4827,542500.0
2014-04-21 13:00:00,19.06,19.14,19.05,19.11,589800.0,16.4741,16.5432,16.4655,16.5173,589800.0
2014-04-21 13:30:00,19.11,19.12,19.08,19.09,378600.0,16.5173,16.526,16.4914,16.5,378600.0
2014-04-21 14:00:00,19.1,19.1,19.06,19.1,785800.0,16.5087,16.5087,16.4741,16.5087,785800.0
2014-04-21 14:30:00,19.1,19.14,19.09,19.12,517900.0,16.5087,16.5432,16.5,16.526,517900.0
2014-04-21 15:00:00,19.12,19.12,19.06,19.08,364100.0,16.526,16.526,16.4741,16.4914,364100.0
2014-04-21 15:30:00,19.08,19.16,19.07,19.14,1291100.0,16.4914,16.5605,16.4827,16.5432,1291100.0
2014-04-22 09:30:00,19.03,19.29,19.03,19.27,978700.0,16.4482,16.6729,16.4482,16.6556,978700.0
2014-04-22 10:00:00,19.28,19.38,19.25,19.32,1056300.0,16.6642,16.7507,16.6383,16.6988,1056300.0
2014-04-22 10:30:00,19.32,19.46,19.32,19.46,1036400.0,16.6988,16.8198,16.6988,16.8198,1036400.0
2014-04-22 11:00:00,19.45,19.5,19.4,19.41,793600.0,16.8112,16.8544,16.768,16.7766,793600.0
2014-04-22 11:30:00,19.41,19.5,19.4,19.47,881000.0,16.7766,16.8544,16.768,16.8285,881000.0
2014-04-22 12:00:00,19.47,19.54,19.43,19.54,427200.0,16.8285,16.889,16.7939,16.889,427200.0
2014-04-22 12:30:00,19.53,19.54,19.42,19.43,591400.0,16.8803,16.889,16.7853,16.7939,591400.0
2014-04-22 13:00:00,19.43,19.44,19.38,19.4,662900.0,16.7939,16.8025,16.7507,16.768,662900.0
2014-04-22 13:30:00,19.39,19.44,19.39,19.41,301900.0,16.7593,16.8025,16.7593,16.7766,301900.0
2014-04-22 14:00:00,19.41,19.41,19.37,19.38,281100.0,16.7766,16.7766,16.742,16.7507,281100.0
2014-04-22 14:30:00,19.38,19.4,19.37,19.39,370200.0,16.7507,16.768,16.742,16.7593,370200.0
2014-04-22 15:00:00,19.38,19.39,19.34,19.38,579800.0,16.7507,16.7593,16.7161,16.7507,579800.0
2014-04-22 15:30:00,19.38,19.42,19.35,19.35,1617900.0,16.7507,16.7853,16.7247,16.7247,1617900.0
2014-04-23 09:30:00,19.37,19.5,19.24,19.34,1529700.0,16.742,16.8544,16.6297,16.7161,1529700.0
2014-04-23 10:00:00,19.34,19.39,19.2,19.34,1054000.0,16.7161,16.7593,16.5951,16.7161,1054000.0
2014-04-23 10:30:00,19.34,19.36,19.3,19.3,979300.0,16.7161,16.7334,16.6815,16.6815,979300.0
2014-04-23 11:00:00,19.31,19.34,19.29,19.32,496500.0,16.6902,16.7161,16.6729,16.6988,496500.0
2014-04-23 11:30:00,19.33,19.38,19.3,19.36,300900.0,16.7075,16.7507,16.6815,16.7334,300900.0
2014-04-23 12:00:00,19.36,19.36,19.25,19.26,289700.0,16.7334,16.7334,16.6383,16.647,289700.0
2014-04-23 12:30:00,19.26,19.29,19.23,19.27,297400.0,16.647,16.6729,16.621,16.6556,297400.0
2014-04-23 13:00:00,19.27,19.27,19.21,19.22,298700.0,16.6556,16.6556,16.6037,16.6124,298700.0
2014-04-23 13:30:00,19.21,19.28,19.2,19.28,386600.0,16.6037,16.6642,16.5951,16.6642,386600.0
2014-04-23 14:00:00,19.28,19.32,19.24,19.25,334900.0,16.6642,16.6988,16.6297,16.6383,334900.0
2014-04-23 14:30:00,19.25,19.28,19.2,19.28,708200.0,16.6383,16.6642,16.5951,16.6642,708200.0
2014-04-23 15:00:00,19.28,19.3,19.23,19.28,447000.0,16.6642,16.6815,16.621,16.6642,447000.0
2014-04-23 15:30:00,19.28,19.29,19.24,19.25,944800.0,16.6642,16.6729,16.6297,16.6383,944800.0
2014-04-24 09:30:00,19.45,19.59,19.28,19.34,2722000.0,16.8112,16.9322,16.6642,16.7161,2722000.0
2014-04-24 10:00:00,19.33,19.39,19.19,19.3,759200.0,16.7075,16.7593,16.5865,16.6815,759200.0
2014-04-24 10:30:00,19.3,19.42,19.28,19.34,608100.0,16.6815,16.7853,16.6642,16.7161,608100.0
2014-04-24 11:00:00,19.34,19.4,19.32,19.35,386900.0,16.7161,16.768,16.6988,16.7247,386900.0
2014-04-24 11:30:00,19.36,19.51,19.34,19.44,677100.0,16.7334,16.863,16.7161,16.8025,677100.0
2014-04-24 12:00:00,19.44,19.5,19.43,19.47,306100.0,16.8025,16.8544,16.7939,16.8285,306100.0
2014-04-24 12:30:00,19.47,19.52,19.47,19.5,401300.0,16.8285,16.8717,16.8285,16.8544,401300.0
2014-04-24 13:00:00,19.5,19.53,19.49,19.52,364000.0,16.8544,16.8803,16.8458,16.8717,364000.0
2014-04-24 13:30:00,19.51,19.51,19.4,19.44,461900.0,16.863,16.863,16.768,16.8025,461900.0
2014-04-24 14:00:00,19.44,19.51,19.43,19.49,871400.0,16.8025,16.863,16.7939,16.8458,871400.0
2014-04-24 14:30:00,19.48,19.5,19.42,19.46,1083400.0,16.8371,16.8544,16.7853,16.8198,1083400.0
2014-04-24 15:00:00,19.46,19.47,19.41,19.41,683300.0,16.8198,16.8285,16.7766,16.7766,683300.0
2014-04-24 15:30:00,19.41,19.44,19.36,19.37,1636000.0,16.7766,16.8025,16.7334,16.742,1636000.0
2014-04-25 09:30:00,18.99,19.14,18.74,18.97,2475300.0,16.4136,16.5432,16.1975,16.3963,2475300.0
2014-04-25 10:00:00,18.97,19.05,18.78,18.78,2140000.0,16.3963,16.4655,16.2321,16.2321,2140000.0
2014-04-25 10:30:00,18.77,18.77,18.6,18.67,2183800.0,16.2234,16.2234,16.0765,16.137,2183800.0
2014-04-25 11:00:00,18.67,18.68,18.55,18.59,1151600.0,16.137,16.1456,16.0333,16.0679,1151600.0
2014-04-25 11:30:00,18.6,18.64,18.52,18.52,1172900.0,16.0765,16.1111,16.0074,16.0074,1172900.0
2014-04-25 12:00:00,18.52,18.6,18.51,18.57,877300.0,16.0074,16.0765,15.9987,16.0506,877300.0
2014-04-25 12:30:00,18.57,18.61,18.56,18.57,615400.0,16.0506,16.0851,16.0419,16.0506,615400.0
2014-04-25 13:00:00,18.56,18.58,18.37,18.46,1394900.0,16.0419,16.0592,15.8777,15.9555,1394900.0
2014-04-25 13:30:00,18.47,18.56,18.44,18.54,778600.0,15.9641,16.0419,15.9382,16.0246,778600.0
2014-04-25 14:00:00,18.54,18.62,18.48,18.55,1333800.0,16.0246,16.0938,15.9728,16.0333,1333800.0
2014-04-25 14:30:00,18.55,18.71,18.54,18.64,1035200.0,16.0333,16.1716,16.0246,16.1111,1035200.0
2014-04-25 15:00:00,18.63,18.68,18.6,18.65,655300.0,16.1024,16.1456,16.0765,16.1197,655300.0
2014-04-25 15:30:00,18.65,18.65,18.58,18.62,3084500.0,16.1197,16.1197,16.0592,16.0938,3084500.0
2014-04-28 09:30:00,18.75,18.89,18.61,18.85,1222700.0,16.2062,16.3272,16.0851,16.2926,1222700.0
2014-04-28 10:00:00,18.84,18.87,18.64,18.79,814500.0,16.2839,16.3099,16.1111,16.2407,814500.0
2014-04-28 10:30:00,18.8,18.84,18.59,18.61,632700.0,16.2494,16.2839,16.0679,16.0851,632700.0
2014-04-28 11:00:00,18.62,18.62,18.41,18.41,1243700.0,16.0938,16.0938,15.9123,15.9123,1243700.0
2014-04-28 11:30:00,18.41,18.52,18.41,18.44,659200.0,15.9123,16.0074,15.9123,15.9382,659200.0
2014-04-28 12:00:00,18.43,18.52,18.41,18.42,730500.0,15.9296,16.0074,15.9123,15.9209,730500.0
2014-04-28 12:30:00,18.43,18.45,18.36,18.41,513200.0,15.9296,15.9469,15.8691,15.9123,513200.0
2014-04-28 13:00:00,18.4,18.41,18.27,18.35,561700.0,15.9036,15.9123,15.7913,15.8604,561700.0
2014-04-28 13:30:00,18.35,18.46,18.31,18.4,612900.0,15.8604,15.9555,15.8258,15.9036,612900.0
2014-04-28 14:00:00,18.41,18.55,18.37,18.52,594100.0,15.9123,16.0333,15.8777,16.0074,594100.0
2014-04-28 14:30:00,18.52,18.54,18.44,18.49,710700.0,16.0074,16.0246,15.9382,15.9814,710700.0
2014-04-28 15:00:00,18.49,18.68,18.49,18.66,867700.0,15.9814,16.1456,15.9814,16.1284,867700.0
2014-04-28 15:30:00,18.65,18.72,18.65,18.66,1336300.0,16.1197,16.1802,16.1197,16.1284,1336300.0
2014-04-29 09:30:00,18.82,18.96,18.71,18.82,1191100.0,16.2667,16.3877,16.1716,16.2667,1191100.0
2014-04-29 10:00:00,18.82,18.89,18.73,18.73,1515600.0,16.2667,16.3272,16.1889,16.1889,1515600.0
2014-04-29 10:30:00,18.73,18.85,18.72,18.8,853300.0,16.1889,16.2926,16.1802,16.2494,853300.0
2014-04-29 11:00:00,18.81,19.07,18.8,19.06,1600300.0,16.258,16.4827,16.2494,16.4741,1600300.0
2014-04-29 11:30:00,19.06,19.07,18.99,19.01,950400.0,16.4741,16.4827,16.4136,16.4309,950400.0
2014-04-29 12:00:00,19.02,19.13,19.01,19.1,860900.0,16.4395,16.5346,16.4309,16.5087,860900.0
2014-04-29 12:30:00,19.1,19.17,19.09,19.1,505100.0,16.5087,16.5692,16.5,16.5087,505100.0
2014-04-29 13:00:00,19.09,19.09,19.0,19.04,319800.0,16.5,16.5,16.4222,16.4568,319800.0
2014-04-29 13:30:00,19.03,19.05,19.0,19.03,376900.0,16.4482,16.4655,16.4222,16.4482,376900.0
2014-04-29 14:00:00,19.03,19.04,19.0,19.01,322500.0,16.4482,16.4568,16.4222,16.4309,322500.0
2014-04-29 14:30:00,19.01,19.04,19.0,19.01,793600.0,16.4309,16.4568,16.4222,16.4309,793600.0
2014-04-29 15:00:00,19.02,19.05,19.0,19.05,997900.0,16.4395,16.4655,16.4222,16.4655,997900.0
2014-04-29 15:30:00,19.05,19.08,19.03,19.06,1885300.0,16.4655,16.4914,16.4482,16.4741,1885300.0
2014-04-30 09:30:00,18.95,19.04,18.81,18.88,2549400.0,16.379,16.4568,16.258,16.3185,2549400.0
2014-04-30 10:00:00,18.88,19.01,18.84,18.96,1139000.0,16.3185,16.4309,16.2839,16.3877,1139000.0
2014-04-30 10:30:00,18.96,19.04,18.94,18.97,676700.0,16.3877,16.4568,16.3704,16.3963,676700.0
2014-04-30 11:00:00,18.97,18.99,18.81,18.84,552400.0,16.3963,16.4136,16.258,16.2839,552400.0
2014-04-30 11:30:00,18.84,18.91,18.8,18.8,506700.0,16.2839,16.3444,16.2494,16.2494,506700.0
2014-04-30 12:00:00,18.81,18.9,18.8,18.82,289400.0,16.258,16.3358,16.2494,16.2667,289400.0
2014-04-30 12:30:00,18.82,18.86,18.82,18.83,288900.0,16.2667,16.3012,16.2667,16.2753,288900.0
2014-04-30 13:00:00,18.83,18.84,18.75,18.77,501500.0,16.2753,16.2839,16.2062,16.2234,501500.0
2014-04-30 13:30:00,18.76,18.79,18.73,18.74,449300.0,16.2148,16.2407,16.1889,16.1975,449300.0
2014-04-30 14:00:00,18.73,18.85,18.69,18.84,1072500.0,16.1889,16.2926,16.1543,16.2839,1072500.0
2014-04-30 14:30:00,18.84,19.02,18.83,18.98,812800.0,16.2839,16.4395,16.2753,16.4049,812800.0
2014-04-30 15:00:00,18.98,19.0,18.87,18.97,759200.0,16.4049,16.4222,16.3099,16.3963,759200.0
2014-04-30 15:30:00,18.96,19.08,18.96,19.07,3817200.0,16.3877,16.4914,16.3877,16.4827,3817200.0
2014-05-01 09:30:00,19.15,19.17,18.95,19.05,1789000.0,16.5519,16.5692,16.379,16.4655,1789000.0
2014-05-01 10:00:00,19.05,19.14,19.02,19.12,835400.0,16.4655,16.5432,16.4395,16.526,835400.0
2014-05-01 10:30:00,19.12,19.18,19.11,19.13,837600.0,16.526,16.5778,16.5173,16.5346,837600.0
2014-05-01 11:00:00,19.12,19.17,19.07,19.14,796200.0,16.526,16.5692,16.4827,16.5432,796200.0
2014-05-01 11:30:00,19.14,19.29,19.11,19.2,1385000.0,16.5432,16.6729,16.5173,16.5951,1385000.0
2014-05-01 12:00:00,19.2,19.23,19.19,19.21,2033700.0,16.5951,16.621,16.5865,16.6037,2033700.0
2014-05-01 12:30:00,19.21,19.22,19.07,19.11,889700.0,16.6037,16.6124,16.4827,16.5173,889700.0
2014-05-01 13:00:00,19.1,19.13,18.98,18.98,550100.0,16.5087,16.5346,16.4049,16.4049,550100.0
2014-05-01 13:30:00,18.99,19.02,18.88,18.89,910300.0,16.4136,16.4395,16.3185,16.3272,910300.0
2014-05-01 14:00:00,18.89,19.01,18.89,19.01,825300.0,16.3272,16.4309,16.3272,16.4309,825300.0
2014-05-01 14:30:00,19.01,19.04,18.9,18.91,432800.0,16.4309,16.4568,16.3358,16.3444,432800.0
2014-05-01 15:00:00,18.91,18.94,18.88,18.91,512800.0,16.3444,16.3704,16.3185,16.3444,512800.0
2014-05-01 15:30:00,18.91,18.92,18.86,18.89,1276100.0,16.3444,16.3531,16.3012,16.3272,1276100.0
2014-05-02 09:30:00,18.91,19.06,18.84,18.87,1384300.0,16.3444,16.4741,16.2839,16.3099,1384300.0
2014-05-02 10:00:00,18.88,19.07,18.85,18.92,1094000.0,16.3185,16.4827,16.2926,16.3531,1094000.0
2014-05-02 10:30:00,18.92,19.08,18.84,18.89,645300.0,16.3531,16.4914,16.2839,16.3272,645300.0
2014-05-02 11:00:00,18.89,18.97,18.87,18.92,488400.0,16.3272,16.3963,16.3099,16.3531,488400.0
2014-05-02 11:30:00,18.93,19.11,18.93,19.09,958800.0,16.3617,16.5173,16.3617,16.5,958800.0
2014-05-02 12:00:00,19.1,19.1,19.04,19.04,492000.0,16.5087,16.5087,16.4568,16.4568,492000.0
2014-05-02 12:30:00,19.05,19.08,19.01,19.06,561000.0,16.4655,16.4914,16.4309,16.4741,561000.0
2014-05-02 13:00:00,19.06,19.09,19.01,19.02,531100.0,16.4741,16.5,16.4309,16.4395,531100.0
2014-05-02 13:30:00,19.02,19.03,18.94,18.94,236900.0,16.4395,16.4482,16.3704,16.3704,236900.0
2014-05-02 14:00:00,18.94,19.0,18.92,18.98,311600.0,16.3704,16.4222,16.3531,16.4049,311600.0
2014-05-02 14:30:00,18.98,19.01,18.97,19.0,414200.0,16.4049,16.4309,16.3963,16.4222,414200.0
2014-05-02 15:00:00,19.0,19.03,18.99,19.0,443900.0,16.4222,16.4482,16.4136,16.4222,443900.0
2014-05-02 15:30:00,19.01,19.01,18.93,18.95,1221300.0,16.4309,16.4309,16.3617,16.379,1221300.0
2014-05-05 09:30:00,18.79,18.98,18.7,18.96,1104800.0,16.2407,16.4049,16.1629,16.3877,1104800.0
2014-05-05 10:00:00,18.97,19.07,18.91,18.97,996300.0,16.3963,16.4827,16.3444,16.3963,996300.0
2014-05-05 10:30:00,18.97,19.03,18.92,19.0,688600.0,16.3963,16.4482,16.3531,16.4222,688600.0
2014-05-05 11:00:00,18.99,19.0,18.9,18.93,539400.0,16.4136,16.4222,16.3358,16.3617,539400.0
2014-05-05 11:30:00,18.94,19.01,18.93,19.0,843200.0,16.3704,16.4309,16.3617,16.4222,843200.0
2014-05-05 12:00:00,19.0,19.02,18.98,18.98,381600.0,16.4222,16.4395,16.4049,16.4049,381600.0
2014-05-05 12:30:00,18.98,18.99,18.96,18.98,279700.0,16.4049,16.4136,16.3877,16.4049,279700.0
2014-05-05 13:00:00,18.98,18.99,18.93,18.96,540100.0,16.4049,16.4136,16.3617,16.3877,540100.0
2014-05-05 13:30:00,18.96,18.98,18.89,18.91,322500.0,16.3877,16.4049,16.3272,16.3444,322500.0
2014-05-05 14:00:00,18.9,18.93,18.9,18.91,205900.0,16.3358,16.3617,16.3358,16.3444,205900.0
2014-05-05 14:30:00,18.91,19.0,18.91,18.98,247300.0,16.3444,16.4222,16.3444,16.4049,247300.0
2014-05-05 15:00:00,18.98,19.0,18.96,18.99,388700.0,16.4049,16.4222,16.3877,16.4136,388700.0
2014-05-05 15:30:00,19.0,19.01,18.95,18.96,736900.0,16.4222,16.4309,16.379,16.3877,736900.0
2014-05-06 09:30:00,18.89,19.09,18.87,19.01,1136900.0,16.3272,16.5,16.3099,16.4309,1136900.0
2014-05-06 10:00:00,19.02,19.08,18.98,19.02,719800.0,16.4395,16.4914,16.4049,16.4395,719800.0
2014-05-06 10:30:00,19.02,19.05,18.87,18.88,329500.0,16.4395,16.4655,16.3099,16.3185,329500.0
2014-05-06 11:00:00,18.88,18.94,18.86,18.93,348100.0,16.3185,16.3704,16.3012,16.3617,348100.0
2014-05-06 11:30:00,18.93,18.98,18.93,18.97,223400.0,16.3617,16.4049,16.3617,16.3963,223400.0
2014-05-06 12:00:00,18.98,18.98,18.9,18.9,153200.0,16.4049,16.4049,16.3358,16.3358,153200.0
2014-05-06 12:30:00,18.9,18.97,18.9,18.96,315600.0,16.3358,16.3963,16.3358,16.3877,315600.0
2014-05-06 13:00:00,18.96,18.96,18.92,18.93,312300.0,16.3877,16.3877,16.3531,16.3617,312300.0
2014-05-06 13:30:00,18.93,18.95,18.82,18.84,1024500.0,16.3617,16.379,16.2667,16.2839,1024500.0
2014-05-06 14:00:00,18.83,18.85,18.77,18.81,449800.0,16.2753,16.2926,16.2234,16.258,449800.0
2014-05-06 14:30:00,18.8,18.84,18.78,18.84,304900.0,16.2494,16.2839,16.2321,16.2839,304900.0
2014-05-06 15:00:00,18.83,18.9,18.8,18.88,957300.0,16.2753,16.3358,16.2494,16.3185,957300.0
2014-05-06 15:30:00,18.88,18.88,18.82,18.87,2131500.0,16.3185,16.3185,16.2667,16.3099,2131500.0
2014-05-07 09:30:00,18.87,18.98,18.81,18.81,1602800.0,16.3099,16.4049,16.258,16.258,1602800.0
2014-05-07 10:00:00,18.81,18.89,18.66,18.71,1137200.0,16.258,16.3272,16.1284,16.1716,1137200.0
2014-05-07 10:30:00,18.71,18.84,18.7,18.78,1021000.0,16.1716,16.2839,16.1629,16.2321,1021000.0
2014-05-07 11:00:00,18.78,18.81,18.75,18.77,336200.0,16.2321,16.258,16.2062,16.2234,336200.0
2014-05-07 11:30:00,18.78,18.91,18.76,18.88,377200.0,16.2321,16.3444,16.2148,16.3185,377200.0
2014-05-07 12:00:00,18.87,18.87,18.8,18.84,244500.0,16.3099,16.3099,16.2494,16.2839,244500.0
2014-05-07 12:30:00,18.84,18.87,18.77,18.77,209900.0,16.2839,16.3099,16.2234,16.2234,209900.0
2014-05-07 13:00:00,18.77,18.87,18.74,18.83,352500.0,16.2234,16.3099,16.1975,16.2753,352500.0
2014-05-07 13:30:00,18.82,18.89,18.73,18.73,585100.0,16.2667,16.3272,16.1889,16.1889,585100.0
2014-05-07 14:00:00,18.73,18.88,18.72,18.86,756600.0,16.1889,16.3185,16.1802,16.3012,756600.0
2014-05-07 14:30:00,18.86,18.93,18.85,18.92,983900.0,16.3012,16.3617,16.2926,16.3531,983900.0
2014-05-07 15:00:00,18.92,18.94,18.88,18.9,1357800.0,16.3531,16.3704,16.3185,16.3358,1357800.0
2014-05-07 15:30:00,18.91,19.01,18.89,18.98,1972300.0,16.3444,16.4309,16.3272,16.4049,1972300.0
2014-05-08 09:30:00,18.8,19.14,18.76,19.12,1119700.0,16.2494,16.5432,16.2148,16.526,1119700.0
2014-05-08 10:00:00,19.12,19.28,19.12,19.27,1083700.0,16.526,16.6642,16.526,16.6556,1083700.0
2014-05-08 10:30:00,19.28,19.45,19.27,19.41,1710400.0,16.6642,16.8112,16.6556,16.7766,1710400.0
2014-05-08 11:00:00,19.41,19.63,19.41,19.59,2834100.0,16.7766,16.9668,16.7766,16.9322,2834100.0
2014-05-08 11:30:00,19.58,19.61,19.55,19.59,819900.0,16.9235,16.9495,16.8976,16.9322,819900.0
2014-05-08 12:00:00,19.6,19.6,19.53,19.55,779300.0,16.9408,16.9408,16.8803,16.8976,779300.0
2014-05-08 12:30:00,19.55,19.57,19.49,19.53,1009400.0,16.8976,16.9149,16.8458,16.8803,1009400.0
2014-05-08 13:00:00,19.53,19.59,19.46,19.51,859600.0,16.8803,16.9322,16.8198,16.863,859600.0
2014-05-08 13:30:00,19.51,19.56,19.46,19.51,1104000.0,16.863,16.9063,16.8198,16.863,1104000.0
2014-05-08 14:00:00,19.52,19.52,19.35,19.43,1144800.0,16.8717,16.8717,16.7247,16.7939,1144800.0
2014-05-08 14:30:00,19.43,19.45,19.3,19.35,1260100.0,16.7939,16.8112,16.6815,16.7247,1260100.0
2014-05-08 15:00:00,19.35,19.35,19.23,19.27,2004500.0,16.7247,16.7247,16.621,16.6556,2004500.0
2014-05-08 15:30:00,19.27,19.33,19.25,19.33,1938600.0,16.6556,16.7075,16.6383,16.7075,1938600.0
2014-05-09 09:30:00,19.35,19.39,19.14,19.34,1163400.0,16.7247,16.7593,16.5432,16.7161,1163400.0
2014-05-09 10:00:00,19.33,19.45,19.24,19.35,1302000.0,16.7075,16.8112,16.6297,16.7247,1302000.0
2014-05-09 10:30:00,19.35,19.36,19.21,19.24,1019000.0,16.7247,16.7334,16.6037,16.6297,1019000.0
2014-05-09 11:00:00,19.23,19.25,19.18,19.21,659200.0,16.621,16.6383,16.5778,16.6037,659200.0
2014-05-09 11:30:00,19.22,19.35,19.21,19.33,803300.0,16.6124,16.7247,16.6037,16.7075,803300.0
2014-05-09 12:00:00,19.32,19.32,19.23,19.23,311200.0,16.6988,16.6988,16.621,16.621,311200.0
2014-05-09 12:30:00,19.23,19.36,19.22,19.31,752600.0,16.621,16.7334,16.6124,16.6902,752600.0
2014-05-09 13:00:00,19.31,19.32,19.25,19.3,1273700.0,16.6902,16.6988,16.6383,16.6815,1273700.0
2014-05-09 13:30:00,19.3,19.32,19.21,19.21,374100.0,16.6815,16.6988,16.6037,16.6037,374100.0
2014-05-09 14:00:00,19.21,19.31,19.19,19.21,884700.0,16.6037,16.6902,16.5865,16.6037,884700.0
2014-05-09 14:30:00,19.2,19.27,19.2,19.25,394800.0,16.5951,16.6556,16.5951,16.6383,394800.0
2014-05-09 15:00:00,19.25,19.31,19.25,19.3,431700.0,16.6383,16.6902,16.6383,16.6815,431700.0
2014-05-09 15:30:00,19.3,19.34,19.28,19.3,2106800.0,16.6815,16.7161,16.6642,16.6815,2106800.0
2014-05-12 09:30:00,19.42,19.57,19.41,19.56,2332300.0,16.7853,16.9149,16.7766,16.9063,2332300.0
2014-05-12 10:00:00,19.56,19.58,19.37,19.39,2052500.0,16.9063,16.9235,16.742,16.7593,2052500.0
2014-05-12 10:30:00,19.39,19.42,19.34,19.41,1748200.0,16.7593,16.7853,16.7161,16.7766,1748200.0
2014-05-12 11:00:00,19.41,19.49,19.37,19.47,941000.0,16.7766,16.8458,16.742,16.8285,941000.0
2014-05-12 11:30:00,19.47,19.49,19.41,19.41,620900.0,16.8285,16.8458,16.7766,16.7766,620900.0
2014-05-12 12:00:00,19.41,19.46,19.36,19.43,439300.0,16.7766,16.8198,16.7334,16.7939,439300.0
2014-05-12 12:30:00,19.43,19.43,19.37,19.38,431100.0,16.7939,16.7939,16.742,16.7507,431100.0
2014-05-12 13:00:00,19.39,19.41,19.36,19.37,452200.0,16.7593,16.7766,16.7334,16.742,452200.0
2014-05-12 13:30:00,19.36,19.44,19.34,19.43,476600.0,16.7334,16.8025,16.7161,16.7939,476600.0
2014-05-12 14:00:00,19.44,19.46,19.4,19.42,573200.0,16.8025,16.8198,16.768,16.7853,573200.0
2014-05-12 14:30:00,19.43,19.45,19.41,19.45,377400.0,16.7939,16.8112,16.7766,16.8112,377400.0
2014-05-12 15:00:00,19.44,19.47,19.42,19.45,784200.0,16.8025,16.8285,16.7853,16.8112,784200.0
2014-05-12 15:30:00,19.45,19.49,19.43,19.48,1083500.0,16.8112,16.8458,16.7939,16.8371,1083500.0
2014-05-13 09:30:00,19.43,19.47,18.9,19.0,2748400.0,16.7939,16.8285,16.3358,16.4222,2748400.0
2014-05-13 10:00:00,19.0,19.24,19.0,19.2,2601800.0,16.4222,16.6297,16.4222,16.5951,2601800.0
2014-05-13 10:30:00,19.21,19.25,19.18,19.2,799500.0,16.6037,16.6383,16.5778,16.5951,799500.0
2014-05-13 11:00:00,19.2,19.21,19.1,19.16,493500.0,16.5951,16.6037,16.5087,16.5605,493500.0
2014-05-13 11:30:00,19.15,19.17,19.05,19.06,2139200.0,16.5519,16.5692,16.4655,16.4741,2139200.0
2014-05-13 12:00:00,19.06,19.07,18.93,18.98,1738700.0,16.4741,16.4827,16.3617,16.4049,1738700.0
2014-05-13 12:30:00,18.99,19.07,18.97,19.03,692800.0,16.4136,16.4827,16.3963,16.4482,692800.0
2014-05-13 13:00:00,19.04,19.07,19.01,19.02,894700.0,16.4568,16.4827,16.4309,16.4395,894700.0
2014-05-13 13:30:00,19.02,19.04,19.0,19.03,907400.0,16.4395,16.4568,16.4222,16.4482,907400.0
2014-05-13 14:00:00,19.03,19.05,19.02,19.05,395800.0,16.4482,16.4655,16.4395,16.4655,395800.0
2014-05-13 14:30:00,19.05,19.09,19.03,19.07,2537000.0,16.4655,16.5,16.4482,16.4827,2537000.0
2014-05-13 15:00:00,19.08,19.14,19.06,19.06,1150300.0,16.4914,16.5432,16.4741,16.4741,1150300.0
2014-05-13 15:30:00,19.06,19.14,19.06,19.11,2468600.0,16.4741,16.5432,16.4741,16.5173,2468600.0
2014-05-14 09:30:00,19.08,19.14,18.99,19.04,2706500.0,16.4914,16.5432,16.4136,16.4568,2706500.0
2014-05-14 10:00:00,19.04,19.05,18.89,18.98,1646100.0,16.4568,16.4655,16.3272,16.4049,1646100.0
2014-05-14 10:30:00,18.98,19.06,18.94,19.03,1905500.0,16.4049,16.4741,16.3704,16.4482,1905500.0
2014-05-14 11:00:00,19.03,19.08,19.01,19.07,1050600.0,16.4482,16.4914,16.4309,16.4827,1050600.0
2014-05-14 11:30:00,19.07,19.08,19.0,19.01,339700.0,16.4827,16.4914,16.4222,16.4309,339700.0
2014-05-14 12:00:00,19.0,19.08,18.98,19.06,649900.0,16.4222,16.4914,16.4049,16.4741,649900.0
2014-05-14 12:30:00,19.06,19.13,19.04,19.08,740800.0,16.4741,16.5346,16.4568,16.4914,740800.0
2014-05-14 13:00:00,19.08,19.12,19.08,19.11,488800.0,16.4914,16.526,16.4914,16.5173,488800.0
2014-05-14 13:30:00,19.11,19.12,19.07,19.07,407700.0,16.5173,16.526,16.4827,16.4827,407700.0
2014-05-14 14:00:00,19.07,19.11,19.07,19.09,497600.0,16.4827,16.5173,16.4827,16.5,497600.0
2014-05-14 14:30:00,19.1,19.1,19.0,19.01,568400.0,16.5087,16.5087,16.4222,16.4309,568400.0
2014-05-14 15:00:00,19.01,19.01,18.99,19.0,546700.0,16.4309,16.4309,16.4136,16.4222,546700.0
2014-05-14 15:30:00,19.0,19.0,18.94,18.96,1485100.0,16.4222,16.4222,16.3704,16.3877,1485100.0
2014-05-15 09:30:00,18.9,18.97,18.64,18.7,938400.0,16.3358,16.3963,16.1111,16.1629,938400.0
2014-05-15 10:00:00,18.7,18.71,18.48,18.64,1536200.0,16.1629,16.1716,15.9728,16.1111,1536200.0
2014-05-15 10:30:00,18.63,18.79,18.61,18.65,1262800.0,16.1024,16.2407,16.0851,16.1197,1262800.0
2014-05-15 11:00:00,18.65,18.66,18.51,18.52,1021500.0,16.1197,16.1284,15.9987,16.0074,1021500.0
2014-05-15 11:30:00,18.52,18.63,18.5,18.54,667000.0,16.0074,16.1024,15.9901,16.0246,667000.0
2014-05-15 12:00:00,18.53,18.58,18.51,18.55,436100.0,16.016,16.0592,15.9987,16.0333,436100.0
2014-05-15 12:30:00,18.55,18.59,18.54,18.58,498400.0,16.0333,16.0679,16.0246,16.0592,498400.0
2014-05-15 13:00:00,18.58,18.62,18.51,18.53,544400.0,16.0592,16.0938,15.9987,16.016,544400.0
2014-05-15 13:30:00,18.53,18.55,18.48,18.54,818000.0,16.016,16.0333,15.9728,16.0246,818000.0
2014-05-15 14:00:00,18.55,18.59,18.51,18.58,768700.0,16.0333,16.0679,15.9987,16.0592,768700.0
2014-05-15 14:30:00,18.57,18.65,18.56,18.63,766100.0,16.0506,16.1197,16.0419,16.1024,766100.0
2014-05-15 15:00:00,18.63,18.67,18.61,18.63,1422400.0,16.1024,16.137,16.0851,16.1024,1422400.0
2014-05-15 15:30:00,18.62,18.73,18.57,18.69,3183800.0,16.0938,16.1889,16.0506,16.1543,3183800.0
2014-05-16 09:30:00,19.4,20.29,19.4,20.1,8514400.0,16.768,17.5372,16.768,17.373,8514400.0
2014-05-16 10:00:00,20.11,20.28,19.87,19.95,4543200.0,17.3816,17.5286,17.1742,17.2433,4543200.0
2014-05-16 10:30:00,19.96,20.09,19.91,19.97,2618000.0,17.252,17.3644,17.2088,17.2606,2618000.0
2014-05-16 11:00:00,19.97,20.01,19.9,19.95,1355500.0,17.2606,17.2952,17.2001,17.2433,1355500.0
2014-05-16 11:30:00,19.94,19.96,19.87,19.95,1072800.0,17.2347,17.252,17.1742,17.2433,1072800.0
2014-05-16 12:00:00,19.94,19.96,19.89,19.9,1019100.0,17.2347,17.252,17.1915,17.2001,1019100.0
2014-05-16 12:30:00,19.9,19.92,19.76,19.81,1098500.0,17.2001,17.2174,17.0791,17.1223,1098500.0
2014-05-16 13:00:00,19.81,19.82,19.74,19.78,1337600.0,17.1223,17.131,17.0618,17.0964,1337600.0
2014-05-16 13:30:00,19.78,19.82,19.65,19.7,1420700.0,17.0964,17.131,16.984,17.0273,1420700.0
2014-05-16 14:00:00,19.7,19.77,19.68,19.75,1027600.0,17.0273,17.0878,17.01,17.0705,1027600.0
2014-05-16 14:30:00,19.75,19.82,19.74,19.8,2170100.0,17.0705,17.131,17.0618,17.1137,2170100.0
2014-05-16 15:00:00,19.81,20.0,19.8,19.99,2375400.0,17.1223,17.2866,17.1137,17.2779,2375400.0
2014-05-16 15:30:00,19.98,20.25,19.98,20.21,5339000.0,17.2693,17.5026,17.2693,17.4681,5339000.0
2014-05-19 09:30:00,20.05,20.16,19.94,19.99,2046200.0,17.3298,17.4249,17.2347,17.2779,2046200.0
2014-05-19 10:00:00,19.99,20.05,19.88,20.04,1518800.0,17.2779,17.3298,17.1828,17.3211,1518800.0
2014-05-19 10:30:00,20.04,20.16,20.02,20.13,1289200.0,17.3211,17.4249,17.3038,17.3989,1289200.0
2014-05-19 11:00:00,20.13,20.3,20.11,20.25,1202600.0,17.3989,17.5459,17.3816,17.5026,1202600.0
2014-05-19 11:30:00,20.25,20.33,20.21,20.29,756800.0,17.5026,17.5718,17.4681,17.5372,756800.0
2014-05-19 12:00:00,20.29,20.37,20.28,20.37,754700.0,17.5372,17.6064,17.5286,17.6064,754700.0
2014-05-19 12:30:00,20.37,20.41,20.35,20.35,994100.0,17.6064,17.6409,17.5891,17.5891,994100.0
2014-05-19 13:00:00,20.36,20.36,20.21,20.21,509100.0,17.5977,17.5977,17.4681,17.4681,509100.0
2014-05-19 13:30:00,20.21,20.3,20.21,20.29,458100.0,17.4681,17.5459,17.4681,17.5372,458100.0
2014-05-19 14:00:00,20.29,20.31,20.18,20.21,766200.0,17.5372,17.5545,17.4421,17.4681,766200.0
2014-05-19 14:30:00,20.21,20.21,20.14,20.15,574600.0,17.4681,17.4681,17.4076,17.4162,574600.0
2014-05-19 15:00:00,20.15,20.2,20.12,20.18,885900.0,17.4162,17.4594,17.3903,17.4421,885900.0
2014-05-19 15:30:00,20.18,20.21,20.11,20.12,2927500.0,17.4421,17.4681,17.3816,17.3903,2927500.0
2014-05-20 09:30:00,19.97,20.03,19.92,19.98,2186600.0,17.3475,17.3996,17.3041,17.3562,2186600.0
2014-05-20 10:00:00,19.99,20.0,19.87,19.94,1575600.0,17.3649,17.3736,17.2606,17.3214,1575600.0
2014-05-20 10:30:00,19.94,20.14,19.9,20.12,1085900.0,17.3214,17.4952,17.2867,17.4778,1085900.0
2014-05-20 11:00:00,20.12,20.13,20.02,20.05,456300.0,17.4778,17.4865,17.3909,17.417,456300.0
2014-05-20 11:30:00,20.05,20.13,20.03,20.07,551700.0,17.417,17.4865,17.3996,17.4344,551700.0
2014-05-20 12:00:00,20.08,20.09,19.91,19.96,675800.0,17.4431,17.4517,17.2954,17.3388,675800.0
2014-05-20 12:30:00,19.96,19.98,19.91,19.94,475600.0,17.3388,17.3562,17.2954,17.3214,475600.0
2014-05-20 13:00:00,19.93,19.93,19.78,19.82,501100.0,17.3128,17.3128,17.1825,17.2172,501100.0
2014-05-20 13:30:00,19.82,19.84,19.66,19.71,812700.0,17.2172,17.2346,17.0782,17.1216,812700.0
2014-05-20 14:00:00,19.7,19.81,19.7,19.81,864200.0,17.113,17.2085,17.113,17.2085,864200.0
2014-05-20 14:30:00,19.8,19.81,19.71,19.73,437300.0,17.1998,17.2085,17.1216,17.139,437300.0
2014-05-20 15:00:00,19.73,19.83,19.73,19.8,845200.0,17.139,17.2259,17.139,17.1998,845200.0
2014-05-20 15:30:00,19.8,19.9,19.8,19.87,1761900.0,17.1998,17.2867,17.1998,17.2606,1761900.0
2014-05-21 09:30:00,19.86,20.03,19.84,20.0,735000.0,17.2519,17.3996,17.2346,17.3736,735000.0
2014-05-21 10:00:00,19.99,20.04,19.91,19.94,633900.0,17.3649,17.4083,17.2954,17.3214,633900.0
2014-05-21 10:30:00,19.95,20.07,19.95,20.04,751900.0,17.3301,17.4344,17.3301,17.4083,751900.0
2014-05-21 11:00:00,20.03,20.03,19.92,19.92,607600.0,17.3996,17.3996,17.3041,17.3041,607600.0
2014-05-21 11:30:00,19.92,19.96,19.87,19.95,387200.0,17.3041,17.3388,17.2606,17.3301,387200.0
2014-05-21 12:00:00,19.96,19.96,19.88,19.95,406100.0,17.3388,17.3388,17.2693,17.3301,406100.0
2014-05-21 12:30:00,19.95,19.99,19.95,19.97,297200.0,17.3301,17.3649,17.3301,17.3475,297200.0
2014-05-21 13:00:00,19.97,20.0,19.94,19.94,308400.0,17.3475,17.3736,17.3214,17.3214,308400.0
2014-05-21 13:30:00,19.94,19.98,19.92,19.96,250500.0,17.3214,17.3562,17.3041,17.3388,250500.0
2014-05-21 14:00:00,19.96,20.0,19.89,19.94,517000.0,17.3388,17.3736,17.278,17.3214,517000.0
2014-05-21 14:30:00,19.94,20.0,19.94,19.98,303900.0,17.3214,17.3736,17.3214,17.3562,303900.0
2014-05-21 15:00:00,19.98,20.03,19.98,20.03,519900.0,17.3562,17.3996,17.3562,17.3996,519900.0
2014-05-21 15:30:00,20.02,20.04,19.99,20.0,1027000.0,17.3909,17.4083,17.3649,17.3736,1027000.0
2014-05-22 09:30:00,19.94,20.07,19.93,20.04,1171600.0,17.3214,17.4344,17.3128,17.4083,1171600.0
2014-05-22 10:00:00,20.04,20.06,19.97,20.01,855300.0,17.4083,17.4257,17.3475,17.3822,855300.0
2014-05-22 10:30:00,20.02,20.19,20.02,20.16,677000.0,17.3909,17.5386,17.3909,17.5125,677000.0
2014-05-22 11:00:00,20.17,20.17,20.12,20.14,495500.0,17.5212,17.5212,17.4778,17.4952,495500.0
2014-05-22 11:30:00,20.14,20.16,20.07,20.09,545900.0,17.4952,17.5125,17.4344,17.4517,545900.0
2014-05-22 12:00:00,20.09,20.1,20.06,20.1,172400.0,17.4517,17.4604,17.4257,17.4604,172400.0
2014-05-22 12:30:00,20.1,20.1,20.03,20.04,351500.0,17.4604,17.4604,17.3996,17.4083,351500.0
2014-05-22 13:00:00,20.04,20.06,20.02,20.05,305800.0,17.4083,17.4257,17.3909,17.417,305800.0
2014-05-22 13:30:00,20.06,20.07,20.03,20.07,197100.0,17.4257,17.4344,17.3996,17.4344,197100.0
2014-05-22 14:00:00,20.07,20.07,19.99,20.0,238400.0,17.4344,17.4344,17.3649,17.3736,238400.0
2014-05-22 14:30:00,20.0,20.0,19.92,20.0,711200.0,17.3736,17.3736,17.3041,17.3736,711200.0
2014-05-22 15:00:00,20.0,20.0,19.9,19.95,606600.0,17.3736,17.3736,17.2867,17.3301,606600.0
2014-05-22 15:30:00,19.95,19.96,19.86,19.89,1619800.0,17.3301,17.3388,17.2519,17.278,1619800.0
2014-05-23 09:30:00,20.01,20.09,19.91,20.05,981800.0,17.3822,17.4517,17.2954,17.417,981800.0
2014-05-23 10:00:00,20.05,20.08,20.0,20.06,555700.0,17.417,17.4431,17.3736,17.4257,555700.0
2014-05-23 10:30:00,20.07,20.12,20.04,20.07,502800.0,17.4344,17.4778,17.4083,17.4344,502800.0
2014-05-23 11:00:00,20.07,20.09,20.03,20.03,334800.0,17.4344,17.4517,17.3996,17.3996,334800.0
2014-05-23 11:30:00,20.03,20.05,20.01,20.03,270600.0,17.3996,17.417,17.3822,17.3996,270600.0
2014-05-23 12:00:00,20.03,20.08,20.03,20.06,483800.0,17.3996,17.4431,17.3996,17.4257,483800.0
2014-05-23 12:30:00,20.06,20.08,20.04,20.06,356300.0,17.4257,17.4431,17.4083,17.4257,356300.0
2014-05-23 13:00:00,20.07,20.09,20.06,20.08,351100.0,17.4344,17.4517,17.4257,17.4431,351100.0
2014-05-23 13:30:00,20.09,20.1,20.04,20.07,379300.0,17.4517,17.4604,17.4083,17.4344,379300.0
2014-05-23 14:00:00,20.07,20.08,20.04,20.06,253000.0,17.4344,17.4431,17.4083,17.4257,253000.0
2014-05-23 14:30:00,20.06,20.09,20.06,20.09,125600.0,17.4257,17.4517,17.4257,17.4517,125600.0
2014-05-23 15:00:00,20.09,20.09,20.03,20.05,393200.0,17.4517,17.4517,17.3996,17.417,393200.0
2014-05-23 15:30:00,20.05,20.07,20.03,20.04,952600.0,17.417,17.4344,17.3996,17.4083,952600.0
2014-05-27 09:30:00,20.18,20.28,20.1,20.16,1434200.0,17.5299,17.6168,17.4604,17.5125,1434200.0
2014-05-27 10:00:00,20.17,20.17,20.0,20.04,1530400.0,17.5212,17.5212,17.3736,17.4083,1530400.0
2014-05-27 10:30:00,20.05,20.15,20.04,20.1,1055900.0,17.417,17.5039,17.4083,17.4604,1055900.0
2014-05-27 11:00:00,20.1,20.17,20.09,20.14,911200.0,17.4604,17.5212,17.4517,17.4952,911200.0
2014-05-27 11:30:00,20.14,20.15,20.04,20.04,569700.0,17.4952,17.5039,17.4083,17.4083,569700.0
2014-05-27 12:00:00,20.04,20.08,19.98,19.99,315300.0,17.4083,17.4431,17.3562,17.3649,315300.0
2014-05-27 12:30:00,19.99,20.07,19.95,20.05,1692100.0,17.3649,17.4344,17.3301,17.417,1692100.0
2014-05-27 13:00:00,20.05,20.14,20.04,20.14,631200.0,17.417,17.4952,17.4083,17.4952,631200.0
2014-05-27 13:30:00,20.14,20.25,20.13,20.19,846700.0,17.4952,17.5907,17.4865,17.5386,846700.0
2014-05-27 14:00:00,20.19,20.27,20.17,20.26,931400.0,17.5386,17.6081,17.5212,17.5994,931400.0
2014-05-27 14:30:00,20.26,20.34,20.25,20.32,978000.0,17.5994,17.6689,17.5907,17.6515,978000.0
2014-05-27 15:00:00,20.32,20.44,20.3,20.41,1347200.0,17.6515,17.7558,17.6342,17.7297,1347200.0
2014-05-27 15:30:00,20.41,20.58,20.41,20.57,4647300.0,17.7297,17.8774,17.7297,17.8687,4647300.0
2014-05-28 09:30:00,20.63,20.64,20.32,20.51,2135100.0,17.9208,17.9295,17.6515,17.8166,2135100.0
2014-05-28 10:00:00,20.51,20.55,20.47,20.49,808000.0,17.8166,17.8513,17.7818,17.7992,808000.0
2014-05-28 10:30:00,20.5,20.53,20.45,20.48,718900.0,17.8079,17.834,17.7645,17.7905,718900.0
2014-05-28 11:00:00,20.48,20.52,20.44,20.46,1165800.0,17.7905,17.8253,17.7558,17.7732,1165800.0
2014-05-28 11:30:00,20.46,20.5,20.44,20.44,451100.0,17.7732,17.8079,17.7558,17.7558,451100.0
2014-05-28 12:00:00,20.44,20.47,20.38,20.42,422600.0,17.7558,17.7818,17.7037,17.7384,422600.0
2014-05-28 12:30:00,20.42,20.47,20.39,20.47,635100.0,17.7384,17.7818,17.7123,17.7818,635100.0
2014-05-28 13:00:00,20.47,20.54,20.45,20.48,626000.0,17.7818,17.8426,17.7645,17.7905,626000.0
2014-05-28 13:30:00,20.49,20.56,20.45,20.55,509700.0,17.7992,17.86,17.7645,17.8513,509700.0
2014-05-28 14:00:00,20.55,20.58,20.53,20.54,1041500.0,17.8513,17.8774,17.834,17.8426,1041500.0
2014-05-28 14:30:00,20.54,20.58,20.54,20.55,586600.0,17.8426,17.8774,17.8426,17.8513,586600.0
2014-05-28 15:00:00,20.55,20.58,20.53,20.55,748600.0,17.8513,17.8774,17.834,17.8513,748600.0
2014-05-28 15:30:00,20.55,20.56,20.51,20.55,2442600.0,17.8513,17.86,17.8166,17.8513,2442600.0
2014-05-29 09:30:00,20.57,20.58,20.46,20.55,990400.0,17.8687,17.8774,17.7732,17.8513,990400.0
2014-05-29 10:00:00,20.55,20.57,20.47,20.51,1155600.0,17.8513,17.8687,17.7818,17.8166,1155600.0
2014-05-29 10:30:00,20.5,20.52,20.46,20.48,1395400.0,17.8079,17.8253,17.7732,17.7905,1395400.0
2014-05-29 11:00:00,20.48,20.5,20.48,20.48,895000.0,17.7905,17.8079,17.7905,17.7905,895000.0
2014-05-29 11:30:00,20.48,20.51,20.41,20.44,1424200.0,17.7905,17.8166,17.7297,17.7558,1424200.0
2014-05-29 12:00:00,20.43,20.46,20.38,20.38,646200.0,17.7471,17.7732,17.7037,17.7037,646200.0
2014-05-29 12:30:00,20.38,20.43,20.37,20.43,379800.0,17.7037,17.7471,17.695,17.7471,379800.0
2014-05-29 13:00:00,20.43,20.45,20.3,20.33,1603400.0,17.7471,17.7645,17.6342,17.6602,1603400.0
2014-05-29 13:30:00,20.33,20.35,20.3,20.34,822900.0,17.6602,17.6776,17.6342,17.6689,822900.0
2014-05-29 14:00:00,20.34,20.37,20.32,20.35,530100.0,17.6689,17.695,17.6515,17.6776,530100.0
2014-05-29 14:30:00,20.34,20.36,20.31,20.32,801300.0,17.6689,17.6863,17.6429,17.6515,801300.0
2014-05-29 15:00:00,20.31,20.34,20.28,20.29,800500.0,17.6429,17.6689,17.6168,17.6255,800500.0
2014-05-29 15:30:00,20.29,20.3,20.24,20.28,2390700.0,17.6255,17.6342,17.582,17.6168,2390700.0
2014-05-30 09:30:00,20.3,20.3,20.13,20.21,1081800.0,17.6342,17.6342,17.4865,17.556,1081800.0
2014-05-30 10:00:00,20.21,20.23,20.17,20.19,855300.0,17.556,17.5734,17.5212,17.5386,855300.0
2014-05-30 10:30:00,20.18,20.2,20.11,20.16,711000.0,17.5299,17.5473,17.4691,17.5125,711000.0
2014-05-30 11:00:00,20.16,20.2,20.14,20.2,937000.0,17.5125,17.5473,17.4952,17.5473,937000.0
2014-05-30 11:30:00,20.19,20.24,20.17,20.22,588400.0,17.5386,17.582,17.5212,17.5647,588400.0
2014-05-30 12:00:00,20.22,20.23,20.16,20.19,377800.0,17.5647,17.5734,17.5125,17.5386,377800.0
2014-05-30 12:30:00,20.2,20.2,20.1,20.13,335200.0,17.5473,17.5473,17.4604,17.4865,335200.0
2014-05-30 13:00:00,20.13,20.19,20.09,20.12,405600.0,17.4865,17.5386,17.4517,17.4778,405600.0
2014-05-30 13:30:00,20.12,20.16,20.1,20.16,201800.0,17.4778,17.5125,17.4604,17.5125,201800.0
2014-05-30 14:00:00,20.15,20.18,20.13,20.16,308400.0,17.5039,17.5299,17.4865,17.5125,308400.0
2014-05-30 14:30:00,20.15,20.21,20.14,20.18,563100.0,17.5039,17.556,17.4952,17.5299,563100.0
2014-05-30 15:00:00,20.17,20.21,20.17,20.19,548200.0,17.5212,17.556,17.5212,17.5386,548200.0
2014-05-30 15:30:00,20.19,20.21,20.17,20.19,1194800.0,17.5386,17.556,17.5212,17.5386,1194800.0
2014-06-02 09:30:00,19.99,20.44,19.97,20.27,1560400.0,17.3649,17.7558,17.3475,17.6081,1560400.0
2014-06-02 10:00:00,20.25,20.28,20.14,20.28,997400.0,17.5907,17.6168,17.4952,17.6168,997400.0
2014-06-02 10:30:00,20.27,20.28,20.21,20.27,701900.0,17.6081,17.6168,17.556,17.6081,701900.0
2014-06-02 11:00:00,20.26,20.38,20.26,20.35,690100.0,17.5994,17.7037,17.5994,17.6776,690100.0
2014-06-02 11:30:00,20.36,20.42,20.32,20.38,575200.0,17.6863,17.7384,17.6515,17.7037,575200.0
2014-06-02 12:00:00,20.38,20.42,20.37,20.39,381000.0,17.7037,17.7384,17.695,17.7123,381000.0
2014-06-02 12:30:00,20.39,20.45,20.38,20.43,332300.0,17.7123,17.7645,17.7037,17.7471,332300.0
2014-06-02 13:00:00,20.42,20.49,20.42,20.48,539200.0,17.7384,17.7992,17.7384,17.7905,539200.0
2014-06-02 13:30:00,20.48,20.49,20.42,20.43,514300.0,17.7905,17.7992,17.7384,17.7471,514300.0
2014-06-02 14:00:00,20.42,20.44,20.37,20.39,395000.0,17.7384,17.7558,17.695,17.7123,395000.0
2014-06-02 14:30:00,20.38,20.41,20.36,20.4,521500.0,17.7037,17.7297,17.6863,17.721,521500.0
2014-06-02 15:00:00,20.4,20.42,20.35,20.41,605700.0,17.721,17.7384,17.6776,17.7297,605700.0
2014-06-02 15:30:00,20.41,20.53,20.41,20.53,1914600.0,17.7297,17.834,17.7297,17.834,1914600.0
2014-06-03 09:30:00,20.6,20.88,20.51,20.88,2315800.0,17.8948,18.138,17.8166,18.138,2315800.0
2014-06-03 10:00:00,20.87,21.21,20.87,21.14,5300300.0,18.1293,18.4247,18.1293,18.3639,5300300.0
2014-06-03 10:30:00,21.13,21.43,21.12,21.41,3569200.0,18.3552,18.6158,18.3465,18.5984,3569200.0
2014-06-03 11:00:00,21.41,21.43,21.24,21.33,2671400.0,18.5984,18.6158,18.4507,18.5289,2671400.0
2014-06-03 11:30:00,21.32,21.39,21.27,21.34,1696500.0,18.5202,18.581,18.4768,18.5376,1696500.0
2014-06-03 12:00:00,21.35,21.4,21.17,21.19,2073300.0,18.5463,18.5897,18.3899,18.4073,2073300.0
2014-06-03 12:30:00,21.2,21.26,21.15,21.25,813700.0,18.416,18.4681,18.3725,18.4594,813700.0
2014-06-03 13:00:00,21.24,21.41,21.2,21.41,1025000.0,18.4507,18.5984,18.416,18.5984,1025000.0
2014-06-03 13:30:00,21.4,21.41,21.21,21.25,1024800.0,18.5897,18.5984,18.4247,18.4594,1024800.0
2014-06-03 14:00:00,21.25,21.39,21.24,21.32,1443200.0,18.4594,18.581,18.4507,18.5202,1443200.0
2014-06-03 14:30:00,21.32,21.32,21.23,21.3,1369600.0,18.5202,18.5202,18.442,18.5028,1369600.0
2014-06-03 15:00:00,21.3,21.41,21.28,21.4,1893400.0,18.5028,18.5984,18.4855,18.5897,1893400.0
2014-06-03 15:30:00,21.39,21.45,21.31,21.43,5790300.0,18.581,18.6331,18.5115,18.6158,5790300.0
2014-06-04 09:30:00,21.46,21.64,21.3,21.59,2250400.0,18.6418,18.7982,18.5028,18.7548,2250400.0
2014-06-04 10:00:00,21.6,21.7,21.6,21.68,1879600.0,18.7634,18.8503,18.7634,18.8329,1879600.0
2014-06-04 10:30:00,21.67,21.73,21.66,21.69,1382500.0,18.8243,18.8764,18.8156,18.8416,1382500.0
2014-06-04 11:00:00,21.69,21.7,21.6,21.62,1183500.0,18.8416,18.8503,18.7634,18.7808,1183500.0
2014-06-04 11:30:00,21.62,21.71,21.61,21.67,1554200.0,18.7808,18.859,18.7721,18.8243,1554200.0
2014-06-04 12:00:00,21.67,21.7,21.61,21.68,739900.0,18.8243,18.8503,18.7721,18.8329,739900.0
2014-06-04 12:30:00,21.69,21.83,21.66,21.82,1333300.0,18.8416,18.9632,18.8156,18.9546,1333300.0
2014-06-04 13:00:00,21.81,21.92,21.73,21.79,2673500.0,18.9459,19.0414,18.8764,18.9285,2673500.0
2014-06-04 13:30:00,21.79,21.8,21.66,21.68,2207200.0,18.9285,18.9372,18.8156,18.8329,2207200.0
2014-06-04 14:00:00,21.68,21.71,21.6,21.6,755500.0,18.8329,18.859,18.7634,18.7634,755500.0
2014-06-04 14:30:00,21.6,21.64,21.55,21.59,1013400.0,18.7634,18.7982,18.72,18.7548,1013400.0
2014-06-04 15:00:00,21.58,21.65,21.54,21.54,1352100.0,18.7461,18.8069,18.7113,18.7113,1352100.0
2014-06-04 15:30:00,21.54,21.59,21.49,21.57,2406400.0,18.7113,18.7548,18.6679,18.7374,2406400.0
2014-06-05 09:30:00,21.6,21.66,21.45,21.5,1947000.0,18.7634,18.8156,18.6331,18.6766,1947000.0
2014-06-05 10:00:00,21.5,21.54,21.43,21.49,1988200.0,18.6766,18.7113,18.6158,18.6679,1988200.0
2014-06-05 10:30:00,21.5,21.56,21.41,21.55,1818000.0,18.6766,18.7287,18.5984,18.72,1818000.0
2014-06-05 11:00:00,21.55,21.67,21.54,21.63,1355200.0,18.72,18.8243,18.7113,18.7895,1355200.0
2014-06-05 11:30:00,21.63,21.75,21.63,21.72,1771900.0,18.7895,18.8937,18.7895,18.8677,1771900.0
2014-06-05 12:00:00,21.72,21.85,21.71,21.78,1967200.0,18.8677,18.9806,18.859,18.9198,1967200.0
2014-06-05 12:30:00,21.78,21.88,21.71,21.8,978300.0,18.9198,19.0067,18.859,18.9372,978300.0
2014-06-05 13:00:00,21.8,21.9,21.78,21.88,942400.0,18.9372,19.024,18.9198,19.0067,942400.0
2014-06-05 13:30:00,21.88,21.88,21.73,21.78,705500.0,19.0067,19.0067,18.8764,18.9198,705500.0
2014-06-05 14:00:00,21.78,21.86,21.75,21.85,605500.0,18.9198,18.9893,18.8937,18.9806,605500.0
2014-06-05 14:30:00,21.85,21.88,21.77,21.79,730100.0,18.9806,19.0067,18.9111,18.9285,730100.0
2014-06-05 15:00:00,21.79,21.84,21.77,21.79,808300.0,18.9285,18.9719,18.9111,18.9285,808300.0
2014-06-05 15:30:00,21.79,21.85,21.74,21.78,3857500.0,18.9285,18.9806,18.8851,18.9198,3857500.0
2014-06-06 09:30:00,21.91,21.91,21.65,21.8,1084500.0,19.0327,19.0327,18.8069,18.9372,1084500.0
2014-06-06 10:00:00,21.8,21.88,21.79,21.86,624100.0,18.9372,19.0067,18.9285,18.9893,624100.0
2014-06-06 10:30:00,21.85,21.86,21.78,21.79,274100.0,18.9806,18.9893,18.9198,18.9285,274100.0
2014-06-06 11:00:00,21.8,21.84,21.78,21.84,555300.0,18.9372,18.9719,18.9198,18.9719,555300.0
2014-06-06 11:30:00,21.84,21.84,21.77,21.77,381000.0,18.9719,18.9719,18.9111,18.9111,381000.0
2014-06-06 12:00:00,21.77,21.78,21.74,21.75,325200.0,18.9111,18.9198,18.8851,18.8937,325200.0
2014-06-06 12:30:00,21.75,21.84,21.75,21.8,346500.0,18.8937,18.9719,18.8937,18.9372,346500.0
2014-06-06 13:00:00,21.8,21.83,21.76,21.83,526900.0,18.9372,18.9632,18.9024,18.9632,526900.0
2014-06-06 13:30:00,21.83,21.86,21.81,21.82,416000.0,18.9632,18.9893,18.9459,18.9546,416000.0
2014-06-06 14:00:00,21.82,21.82,21.76,21.8,288700.0,18.9546,18.9546,18.9024,18.9372,288700.0
2014-06-06 14:30:00,21.8,21.81,21.76,21.77,492700.0,18.9372,18.9459,18.9024,18.9111,492700.0
2014-06-06 15:00:00,21.77,21.79,21.76,21.77,522800.0,18.9111,18.9285,18.9024,18.9111,522800.0
2014-06-06 15:30:00,21.76,21.82,21.76,21.82,1075400.0,18.9024,18.9546,18.9024,18.9546,1075400.0
2014-06-09 09:30:00,21.87,21.98,21.83,21.96,963500.0,18.998,19.0935,18.9632,19.0762,963500.0
2014-06-09 10:00:00,21.97,22.0,21.9,21.99,746200.0,19.0849,19.1109,19.024,19.1022,746200.0
2014-06-09 10:30:00,21.99,22.07,21.95,22.06,833900.0,19.1022,19.1717,19.0675,19.163,833900.0
2014-06-09 11:00:00,22.06,22.07,22.01,22.05,329900.0,19.163,19.1717,19.1196,19.1544,329900.0
2014-06-09 11:30:00,22.04,22.05,22.0,22.03,765100.0,19.1457,19.1544,19.1109,19.137,765100.0
2014-06-09 12:00:00,22.03,22.1,22.02,22.05,525600.0,19.137,19.1978,19.1283,19.1544,525600.0
2014-06-09 12:30:00,22.05,22.1,22.05,22.09,249500.0,19.1544,19.1978,19.1544,19.1891,249500.0
2014-06-09 13:00:00,22.09,22.1,21.99,22.0,499000.0,19.1891,19.1978,19.1022,19.1109,499000.0
2014-06-09 13:30:00,22.01,22.01,21.95,21.96,385700.0,19.1196,19.1196,19.0675,19.0762,385700.0
2014-06-09 14:00:00,21.96,21.96,21.83,21.86,663100.0,19.0762,19.0762,18.9632,18.9893,663100.0
2014-06-09 14:30:00,21.85,21.89,21.83,21.87,328200.0,18.9806,19.0154,18.9632,18.998,328200.0
2014-06-09 15:00:00,21.88,21.91,21.85,21.89,498900.0,19.0067,19.0327,18.9806,19.0154,498900.0
2014-06-09 15:30:00,21.89,21.92,21.87,21.91,872400.0,19.0154,19.0414,18.998,19.0327,872400.0
2014-06-10 09:30:00,21.89,21.9,21.75,21.8,1025900.0,19.0154,19.024,18.8937,18.9372,1025900.0
2014-06-10 10:00:00,21.8,21.81,21.74,21.8,787700.0,18.9372,18.9459,18.8851,18.9372,787700.0
2014-06-10 10:30:00,21.8,21.84,21.75,21.8,665000.0,18.9372,18.9719,18.8937,18.9372,665000.0
2014-06-10 11:00:00,21.81,21.83,21.79,21.81,817400.0,18.9459,18.9632,18.9285,18.9459,817400.0
2014-06-10 11:30:00,21.82,21.83,21.77,21.83,339000.0,18.9546,18.9632,18.9111,18.9632,339000.0
2014-06-10 12:00:00,21.83,21.84,21.76,21.78,343100.0,18.9632,18.9719,18.9024,18.9198,343100.0
2014-06-10 12:30:00,21.78,21.78,21.74,21.76,540800.0,18.9198,18.9198,18.8851,18.9024,540800.0
2014-06-10 13:00:00,21.77,21.84,21.75,21.8,556600.0,18.9111,18.9719,18.8937,18.9372,556600.0
2014-06-10 13:30:00,21.8,21.86,21.79,21.86,447200.0,18.9372,18.9893,18.9285,18.9893,447200.0
2014-06-10 14:00:00,21.86,21.88,21.8,21.85,529600.0,18.9893,19.0067,18.9372,18.9806,529600.0
2014-06-10 14:30:00,21.85,21.85,21.81,21.81,356800.0,18.9806,18.9806,18.9459,18.9459,356800.0
2014-06-10 15:00:00,21.82,21.86,21.82,21.85,476300.0,18.9546,18.9893,18.9546,18.9806,476300.0
2014-06-10 15:30:00,21.85,21.91,21.85,21.88,907000.0,18.9806,19.0327,18.9806,19.0067,907000.0
2014-06-11 09:30:00,21.87,22.03,21.75,21.89,1092900.0,18.998,19.137,18.8937,19.0154,1092900.0
2014-06-11 10:00:00,21.89,21.91,21.81,21.86,776000.0,19.0154,19.0327,18.9459,18.9893,776000.0
2014-06-11 10:30:00,21.87,21.9,21.76,21.89,932900.0,18.998,19.024,18.9024,19.0154,932900.0
2014-06-11 11:00:00,21.9,22.06,21.89,21.96,679800.0,19.024,19.163,19.0154,19.0762,679800.0
2014-06-11 11:30:00,21.96,21.98,21.89,21.95,455800.0,19.0762,19.0935,19.0154,19.0675,455800.0
2014-06-11 12:00:00,21.95,21.98,21.92,21.96,342700.0,19.0675,19.0935,19.0414,19.0762,342700.0
2014-06-11 12:30:00,21.96,21.97,21.88,21.89,237100.0,19.0762,19.0849,19.0067,19.0154,237100.0
2014-06-11 13:00:00,21.9,21.91,21.85,21.9,854500.0,19.024,19.0327,18.9806,19.024,854500.0
2014-06-11 13:30:00,21.91,21.91,21.85,21.86,360600.0,19.0327,19.0327,18.9806,18.9893,360600.0
2014-06-11 14:00:00,21.87,21.89,21.83,21.88,319900.0,18.998,19.0154,18.9632,19.0067,319900.0
2014-06-11 14:30:00,21.88,21.92,21.85,21.9,345600.0,19.0067,19.0414,18.9806,19.024,345600.0
2014-06-11 15:00:00,21.9,21.93,21.86,21.89,383900.0,19.024,19.0501,18.9893,19.0154,383900.0
2014-06-11 15:30:00,21.9,21.91,21.82,21.84,1760900.0,19.024,19.0327,18.9546,18.9719,1760900.0
2014-06-12 09:30:00,21.8,21.96,21.72,21.94,641000.0,18.9372,19.0762,18.8677,19.0588,641000.0
2014-06-12 10:00:00,21.94,22.01,21.87,21.87,687600.0,19.0588,19.1196,18.998,18.998,687600.0
2014-06-12 10:30:00,21.87,21.89,21.77,21.77,1095400.0,18.998,19.0154,18.9111,18.9111,1095400.0
2014-06-12 11:00:00,21.77,21.85,21.74,21.76,1210400.0,18.9111,18.9806,18.8851,18.9024,1210400.0
2014-06-12 11:30:00,21.77,21.81,21.74,21.8,572100.0,18.9111,18.9459,18.8851,18.9372,572100.0
2014-06-12 12:00:00,21.81,21.82,21.78,21.8,318700.0,18.9459,18.9546,18.9198,18.9372,318700.0
2014-06-12 12:30:00,21.8,21.82,21.73,21.77,474600.0,18.9372,18.9546,18.8764,18.9111,474600.0
2014-06-12 13:00:00,21.76,21.78,21.74,21.74,298000.0,18.9024,18.9198,18.8851,18.8851,298000.0
2014-06-12 13:30:00,21.74,21.74,21.59,21.63,816400.0,18.8851,18.8851,18.7548,18.7895,816400.0
2014-06-12 14:00:00,21.63,21.69,21.61,21.68,354500.0,18.7895,18.8416,18.7721,18.8329,354500.0
2014-06-12 14:30:00,21.68,21.71,21.65,21.67,342900.0,18.8329,18.859,18.8069,18.8243,342900.0
2014-06-12 15:00:00,21.67,21.68,21.6,21.66,870700.0,18.8243,18.8329,18.7634,18.8156,870700.0
2014-06-12 15:30:00,21.66,21.77,21.64,21.75,1604200.0,18.8156,18.9111,18.7982,18.8937,1604200.0
2014-06-13 09:30:00,21.91,22.25,21.85,22.21,1555500.0,19.0327,19.3281,18.9806,19.2933,1555500.0
2014-06-13 10:00:00,22.22,22.24,21.92,22.05,927700.0,19.302,19.3194,19.0414,19.1544,927700.0
2014-06-13 10:30:00,22.05,22.14,22.02,22.12,449200.0,19.1544,19.2325,19.1283,19.2152,449200.0
2014-06-13 11:00:00,22.12,22.19,22.05,22.05,672800.0,19.2152,19.276,19.1544,19.1544,672800.0
2014-06-13 11:30:00,22.05,22.13,22.04,22.11,413300.0,19.1544,19.2238,19.1457,19.2065,413300.0
2014-06-13 12:00:00,22.1,22.16,22.09,22.15,323700.0,19.1978,19.2499,19.1891,19.2412,323700.0
2014-06-13 12:30:00,22.15,22.15,22.07,22.09,282800.0,19.2412,19.2412,19.1717,19.1891,282800.0
2014-06-13 13:00:00,22.09,22.14,22.08,22.14,315800.0,19.1891,19.2325,19.1804,19.2325,315800.0
2014-06-13 13:30:00,22.14,22.21,22.13,22.21,579400.0,19.2325,19.2933,19.2238,19.2933,579400.0
2014-06-13 14:00:00,22.21,22.23,22.19,22.21,568700.0,19.2933,19.3107,19.276,19.2933,568700.0
2014-06-13 14:30:00,22.21,22.28,22.18,22.28,838700.0,19.2933,19.3541,19.2673,19.3541,838700.0
2014-06-13 15:00:00,22.28,22.4,22.27,22.37,1912600.0,19.3541,19.4584,19.3455,19.4323,1912600.0
2014-06-13 15:30:00,22.38,22.42,22.33,22.37,3074400.0,19.441,19.4758,19.3976,19.4323,3074400.0
2014-06-16 09:30:00,22.37,22.54,22.35,22.45,1057500.0,19.4323,19.58,19.415,19.5018,1057500.0
2014-06-16 10:00:00,22.45,22.5,22.4,22.43,589400.0,19.5018,19.5453,19.4584,19.4844,589400.0
2014-06-16 10:30:00,22.43,22.44,22.36,22.37,408700.0,19.4844,19.4931,19.4236,19.4323,408700.0
2014-06-16 11:00:00,22.37,22.38,22.23,22.28,644900.0,19.4323,19.441,19.3107,19.3541,644900.0
2014-06-16 11:30:00,22.28,22.3,22.19,22.29,385700.0,19.3541,19.3715,19.276,19.3628,385700.0
2014-06-16 12:00:00,22.29,22.35,22.25,22.34,426000.0,19.3628,19.415,19.3281,19.4063,426000.0
2014-06-16 12:30:00,22.34,22.35,22.27,22.32,323900.0,19.4063,19.415,19.3455,19.3889,323900.0
2014-06-16 13:00:00,22.32,22.41,22.31,22.4,312900.0,19.3889,19.4671,19.3802,19.4584,312900.0
2014-06-16 13:30:00,22.4,22.48,22.38,22.41,491000.0,19.4584,19.5279,19.441,19.4671,491000.0
2014-06-16 14:00:00,22.41,22.42,22.35,22.36,269800.0,19.4671,19.4758,19.415,19.4236,269800.0
2014-06-16 14:30:00,22.37,22.44,22.35,22.42,513400.0,19.4323,19.4931,19.415,19.4758,513400.0
2014-06-16 15:00:00,22.42,22.42,22.38,22.41,640800.0,19.4758,19.4758,19.441,19.4671,640800.0
2014-06-16 15:30:00,22.41,22.42,22.35,22.36,1126200.0,19.4671,19.4758,19.415,19.4236,1126200.0
2014-06-17 09:30:00,22.27,22.37,22.14,22.35,1074700.0,19.3455,19.4323,19.2325,19.415,1074700.0
2014-06-17 10:00:00,22.35,22.42,22.33,22.38,771800.0,19.415,19.4758,19.3976,19.441,771800.0
2014-06-17 10:30:00,22.37,22.4,22.28,22.38,2290400.0,19.4323,19.4584,19.3541,19.441,2290400.0
2014-06-17 11:00:00,22.39,22.49,22.32,22.47,1009900.0,19.4497,19.5366,19.3889,19.5192,1009900.0
2014-06-17 11:30:00,22.47,22.61,22.47,22.59,844700.0,19.5192,19.6408,19.5192,19.6234,844700.0
2014-06-17 12:00:00,22.59,22.6,22.51,22.52,259300.0,19.6234,19.6321,19.5539,19.5626,259300.0
2014-06-17 12:30:00,22.52,22.57,22.52,22.53,301000.0,19.5626,19.6061,19.5626,19.5713,301000.0
2014-06-17 13:00:00,22.54,22.55,22.46,22.47,500800.0,19.58,19.5887,19.5105,19.5192,500800.0
2014-06-17 13:30:00,22.47,22.52,22.47,22.52,564500.0,19.5192,19.5626,19.5192,19.5626,564500.0
2014-06-17 14:00:00,22.51,22.55,22.49,22.53,501000.0,19.5539,19.5887,19.5366,19.5713,501000.0
2014-06-17 14:30:00,22.53,22.54,22.5,22.53,301300.0,19.5713,19.58,19.5453,19.5713,301300.0
2014-06-17 15:00:00,22.52,22.53,22.46,22.47,468500.0,19.5626,19.5713,19.5105,19.5192,468500.0
2014-06-17 15:30:00,22.47,22.54,22.47,22.49,1524700.0,19.5192,19.58,19.5192,19.5366,1524700.0
2014-06-18 09:30:00,22.52,22.52,22.39,22.41,1624700.0,19.5626,19.5626,19.4497,19.4671,1624700.0
2014-06-18 10:00:00,22.4,22.46,22.38,22.42,912800.0,19.4584,19.5105,19.441,19.4758,912800.0
2014-06-18 10:30:00,22.42,22.44,22.32,22.36,772800.0,19.4758,19.4931,19.3889,19.4236,772800.0
2014-06-18 11:00:00,22.35,22.36,22.28,22.29,647500.0,19.415,19.4236,19.3541,19.3628,647500.0
2014-06-18 11:30:00,22.28,22.29,22.2,22.27,652900.0,19.3541,19.3628,19.2847,19.3455,652900.0
2014-06-18 12:00:00,22.27,22.32,22.27,22.28,251700.0,19.3455,19.3889,19.3455,19.3541,251700.0
2014-06-18 12:30:00,22.28,22.32,22.26,22.3,328000.0,19.3541,19.3889,19.3368,19.3715,328000.0
2014-06-18 13:00:00,22.3,22.32,22.21,22.21,525600.0,19.3715,19.3889,19.2933,19.2933,525600.0
2014-06-18 13:30:00,22.21,22.22,22.13,22.17,777100.0,19.2933,19.302,19.2238,19.2586,777100.0
2014-06-18 14:00:00,22.17,22.3,22.13,22.27,996600.0,19.2586,19.3715,19.2238,19.3455,996600.0
2014-06-18 14:30:00,22.27,22.32,22.25,22.28,1049400.0,19.3455,19.3889,19.3281,19.3541,1049400.0
2014-06-18 15:00:00,22.29,22.32,22.27,22.32,939000.0,19.3628,19.3889,19.3455,19.3889,939000.0
2014-06-18 15:30:00,22.31,22.39,22.31,22.36,2565800.0,19.3802,19.4497,19.3802,19.4236,2565800.0
2014-06-19 09:30:00,22.47,22.47,22.22,22.27,1518900.0,19.5192,19.5192,19.302,19.3455,1518900.0
2014-06-19 10:00:00,22.28,22.38,22.23,22.36,1322900.0,19.3541,19.441,19.3107,19.4236,1322900.0
2014-06-19 10:30:00,22.36,22.39,22.31,22.36,928100.0,19.4236,19.4497,19.3802,19.4236,928100.0
2014-06-19 11:00:00,22.35,22.37,22.34,22.34,918000.0,19.415,19.4323,19.4063,19.4063,918000.0
2014-06-19 11:30:00,22.34,22.38,22.31,22.38,282900.0,19.4063,19.441,19.3802,19.441,282900.0
2014-06-19 12:00:00,22.37,22.39,22.35,22.37,584900.0,19.4323,19.4497,19.415,19.4323,584900.0
2014-06-19 12:30:00,22.37,22.39,22.34,22.36,557400.0,19.4323,19.4497,19.4063,19.4236,557400.0
2014-06-19 13:00:00,22.36,22.38,22.31,22.34,459800.0,19.4236,19.441,19.3802,19.4063,459800.0
2014-06-19 13:30:00,22.35,22.35,22.25,22.32,707800.0,19.415,19.415,19.3281,19.3889,707800.0
2014-06-19 14:00:00,22.33,22.33,22.27,22.3,584800.0,19.3976,19.3976,19.3455,19.3715,584800.0
2014-06-19 14:30:00,22.3,22.33,22.29,22.32,443300.0,19.3715,19.3976,19.3628,19.3889,443300.0
2014-06-19 15:00:00,22.32,22.37,22.31,22.36,1039000.0,19.3889,19.4323,19.3802,19.4236,1039000.0
2014-06-19 15:30:00,22.36,22.49,22.36,22.45,2350000.0,19.4236,19.5366,19.4236,19.5018,2350000.0
2014-06-20 09:30:00,22.55,22.55,22.35,22.45,3238200.0,19.5887,19.5887,19.415,19.5018,3238200.0
2014-06-20 10:00:00,22.45,22.6,22.45,22.55,1247700.0,19.5018,19.6321,19.5018,19.5887,1247700.0
2014-06-20 10:30:00,22.55,22.75,22.52,22.74,1233100.0,19.5887,19.7624,19.5626,19.7537,1233100.0
2014-06-20 11:00:00,22.73,22.75,22.63,22.64,1107700.0,19.7451,19.7624,19.6582,19.6669,1107700.0
2014-06-20 11:30:00,22.64,22.67,22.61,22.63,856700.0,19.6669,19.6929,19.6408,19.6582,856700.0
2014-06-20 12:00:00,22.63,22.67,22.61,22.63,511300.0,19.6582,19.6929,19.6408,19.6582,511300.0
2014-06-20 12:30:00,22.63,22.65,22.6,22.61,675300.0,19.6582,19.6756,19.6321,19.6408,675300.0
2014-06-20 13:00:00,22.62,22.63,22.58,22.61,764200.0,19.6495,19.6582,19.6148,19.6408,764200.0
2014-06-20 13:30:00,22.61,22.62,22.56,22.57,1586200.0,19.6408,19.6495,19.5974,19.6061,1586200.0
2014-06-20 14:00:00,22.56,22.61,22.54,22.6,1058800.0,19.5974,19.6408,19.58,19.6321,1058800.0
2014-06-20 14:30:00,22.61,22.62,22.59,22.61,395700.0,19.6408,19.6495,19.6234,19.6408,395700.0
2014-06-20 15:00:00,22.61,22.64,22.59,22.64,435700.0,19.6408,19.6669,19.6234,19.6669,435700.0
2014-06-20 15:30:00,22.64,22.75,22.63,22.75,2736000.0,19.6669,19.7624,19.6582,19.7624,2736000.0
2014-06-23 09:30:00,22.75,22.85,22.7,22.79,2061400.0,19.7624,19.8493,19.719,19.7972,2061400.0
2014-06-23 10:00:00,22.79,22.89,22.75,22.86,4023100.0,19.7972,19.884,19.7624,19.858,4023100.0
2014-06-23 10:30:00,22.86,22.94,22.83,22.86,949600.0,19.858,19.9275,19.8319,19.858,949600.0
2014-06-23 11:00:00,22.87,22.99,22.86,22.9,2215900.0,19.8667,19.9709,19.858,19.8927,2215900.0
2014-06-23 11:30:00,22.9,22.94,22.87,22.9,1092600.0,19.8927,19.9275,19.8667,19.8927,1092600.0
2014-06-23 12:00:00,22.91,22.92,22.83,22.86,1431100.0,19.9014,19.9101,19.8319,19.858,1431100.0
2014-06-23 12:30:00,22.86,22.89,22.85,22.86,733300.0,19.858,19.884,19.8493,19.858,733300.0
2014-06-23 13:00:00,22.86,22.88,22.84,22.87,831600.0,19.858,19.8754,19.8406,19.8667,831600.0
2014-06-23 13:30:00,22.86,22.87,22.83,22.85,713300.0,19.858,19.8667,19.8319,19.8493,713300.0
2014-06-23 14:00:00,22.85,22.89,22.83,22.85,1246200.0,19.8493,19.884,19.8319,19.8493,1246200.0
2014-06-23 14:30:00,22.85,22.88,22.84,22.88,702600.0,19.8493,19.8754,19.8406,19.8754,702600.0
2014-06-23 15:00:00,22.88,22.89,22.84,22.85,1035800.0,19.8754,19.884,19.8406,19.8493,1035800.0
2014-06-23 15:30:00,22.86,22.91,22.83,22.9,2090500.0,19.858,19.9014,19.8319,19.8927,2090500.0
2014-06-24 09:30:00,22.92,22.98,22.76,22.9,1089300.0,19.9101,19.9622,19.7711,19.8927,1089300.0
2014-06-24 10:00:00,22.91,23.14,22.89,23.05,1606500.0,19.9014,20.1012,19.884,20.023,1606500.0
2014-06-24 10:30:00,23.05,23.16,23.05,23.12,917400.0,20.023,20.1186,20.023,20.0838,917400.0
2014-06-24 11:00:00,23.12,23.21,23.11,23.18,1006100.0,20.0838,20.162,20.0751,20.136,1006100.0
2014-06-24 11:30:00,23.18,23.22,23.12,23.14,808100.0,20.136,20.1707,20.0838,20.1012,808100.0
2014-06-24 12:00:00,23.14,23.15,23.09,23.12,481800.0,20.1012,20.1099,20.0578,20.0838,481800.0
2014-06-24 12:30:00,23.11,23.12,23.04,23.05,1268800.0,20.0751,20.0838,20.0143,20.023,1268800.0
2014-06-24 13:00:00,23.05,23.06,22.89,22.97,1561800.0,20.023,20.0317,19.884,19.9535,1561800.0
2014-06-24 13:30:00,22.97,23.0,22.88,22.9,751000.0,19.9535,19.9796,19.8754,19.8927,751000.0
2014-06-24 14:00:00,22.9,22.91,22.87,22.89,1073500.0,19.8927,19.9014,19.8667,19.884,1073500.0
2014-06-24 14:30:00,22.89,22.91,22.85,22.87,805800.0,19.884,19.9014,19.8493,19.8667,805800.0
2014-06-24 15:00:00,22.87,22.88,22.71,22.73,1187400.0,19.8667,19.8754,19.7277,19.7451,1187400.0
2014-06-24 15:30:00,22.73,22.78,22.64,22.75,2546900.0,19.7451,19.7885,19.6669,19.7624,2546900.0
2014-06-25 09:30:00,22.74,22.75,22.54,22.54,1029100.0,19.7537,19.7624,19.58,19.58,1029100.0
2014-06-25 10:00:00,22.54,22.6,22.42,22.51,900200.0,19.58,19.6321,19.4758,19.5539,900200.0
2014-06-25 10:30:00,22.5,22.55,22.47,22.5,1188600.0,19.5453,19.5887,19.5192,19.5453,1188600.0
2014-06-25 11:00:00,22.51,22.51,22.39,22.41,1349700.0,19.5539,19.5539,19.4497,19.4671,1349700.0
2014-06-25 11:30:00,22.41,22.45,22.38,22.4,888000.0,19.4671,19.5018,19.441,19.4584,888000.0
2014-06-25 12:00:00,22.39,22.46,22.39,22.45,580700.0,19.4497,19.5105,19.4497,19.5018,580700.0
2014-06-25 12:30:00,22.44,22.5,22.42,22.5,607900.0,19.4931,19.5453,19.4758,19.5453,607900.0
2014-06-25 13:00:00,22.6,22.62,22.54,22.55,235800.0,19.6321,19.6495,19.58,19.5887,235800.0
2014-06-25 13:30:00,22.56,22.59,22.52,22.53,943800.0,19.5974,19.6234,19.5626,19.5713,943800.0
2014-06-25 14:00:00,22.53,22.55,22.48,22.53,543400.0,19.5713,19.5887,19.5279,19.5713,543400.0
2014-06-25 14:30:00,22.54,22.56,22.5,22.52,427900.0,19.58,19.5974,19.5453,19.5626,427900.0
2014-06-25 15:00:00,22.52,22.57,22.5,22.53,457300.0,19.5626,19.6061,19.5453,19.5713,457300.0
2014-06-25 15:30:00,22.53,22.64,22.53,22.58,1302800.0,19.5713,19.6669,19.5713,19.6148,1302800.0
2014-06-26 09:30:00,22.6,22.64,22.28,22.32,1144700.0,19.6321,19.6669,19.3541,19.3889,1144700.0
2014-06-26 10:00:00,22.32,22.36,22.21,22.27,1085600.0,19.3889,19.4236,19.2933,19.3455,1085600.0
2014-06-26 10:30:00,22.27,22.32,22.21,22.27,527800.0,19.3455,19.3889,19.2933,19.3455,527800.0
2014-06-26 11:00:00,22.27,22.32,22.18,22.21,865700.0,19.3455,19.3889,19.2673,19.2933,865700.0
2014-06-26 11:30:00,22.22,22.24,22.19,22.21,1012900.0,19.302,19.3194,19.276,19.2933,1012900.0
2014-06-26 12:00:00,22.21,22.26,22.21,22.25,320300.0,19.2933,19.3368,19.2933,19.3281,320300.0
2014-06-26 12:30:00,22.25,22.25,22.16,22.2,572200.0,19.3281,19.3281,19.2499,19.2847,572200.0
2014-06-26 13:00:00,22.2,22.37,22.2,22.32,669700.0,19.2847,19.4323,19.2847,19.3889,669700.0
2014-06-26 13:30:00,22.33,22.34,22.29,22.3,225500.0,19.3976,19.4063,19.3628,19.3715,225500.0
2014-06-26 14:00:00,22.3,22.35,22.27,22.31,305200.0,19.3715,19.415,19.3455,19.3802,305200.0
2014-06-26 14:30:00,22.3,22.35,22.3,22.32,291400.0,19.3715,19.415,19.3715,19.3889,291400.0
2014-06-26 15:00:00,22.32,22.39,22.31,22.36,403700.0,19.3889,19.4497,19.3802,19.4236,403700.0
2014-06-26 15:30:00,22.36,22.48,22.36,22.42,2029000.0,19.4236,19.5279,19.4236,19.4758,2029000.0
2014-06-27 09:30:00,22.35,22.43,22.25,22.42,1330700.0,19.415,19.4844,19.3281,19.4758,1330700.0
2014-06-27 10:00:00,22.42,22.48,22.35,22.48,464400.0,19.4758,19.5279,19.415,19.5279,464400.0
2014-06-27 10:30:00,22.48,22.49,22.4,22.46,671600.0,19.5279,19.5366,19.4584,19.5105,671600.0
2014-06-27 11:00:00,22.46,22.47,22.4,22.43,568600.0,19.5105,19.5192,19.4584,19.4844,568600.0
2014-06-27 11:30:00,22.42,22.43,22.36,22.41,268100.0,19.4758,19.4844,19.4236,19.4671,268100.0
2014-06-27 12:00:00,22.41,22.41,22.36,22.4,310500.0,19.4671,19.4671,19.4236,19.4584,310500.0
2014-06-27 12:30:00,22.39,22.45,22.37,22.43,533200.0,19.4497,19.5018,19.4323,19.4844,533200.0
2014-06-27 13:00:00,22.43,22.43,22.3,22.34,427600.0,19.4844,19.4844,19.3715,19.4063,427600.0
2014-06-27 13:30:00,22.34,22.38,22.33,22.36,256100.0,19.4063,19.441,19.3976,19.4236,256100.0
2014-06-27 14:00:00,22.36,22.39,22.34,22.35,436200.0,19.4236,19.4497,19.4063,19.415,436200.0
2014-06-27 14:30:00,22.35,22.38,22.27,22.27,344000.0,19.415,19.441,19.3455,19.3455,344000.0
2014-06-27 15:00:00,22.27,22.38,22.26,22.36,674700.0,19.3455,19.441,19.3368,19.4236,674700.0
2014-06-27 15:30:00,22.37,22.43,22.36,22.4,1138900.0,19.4323,19.4844,19.4236,19.4584,1138900.0
2014-06-30 09:30:00,22.39,22.64,22.3,22.48,1769600.0,19.4497,19.6669,19.3715,19.5279,1769600.0
2014-06-30 10:00:00,22.48,22.63,22.48,22.59,927300.0,19.5279,19.6582,19.5279,19.6234,927300.0
2014-06-30 10:30:00,22.59,22.7,22.58,22.62,590600.0,19.6234,19.719,19.6148,19.6495,590600.0
2014-06-30 11:00:00,22.63,22.67,22.55,22.65,349000.0,19.6582,19.6929,19.5887,19.6756,349000.0
2014-06-30 11:30:00,22.66,22.66,22.61,22.61,339700.0,19.6842,19.6842,19.6408,19.6408,339700.0
2014-06-30 12:00:00,22.62,22.65,22.61,22.62,266200.0,19.6495,19.6756,19.6408,19.6495,266200.0
2014-06-30 12:30:00,22.62,22.62,22.57,22.58,550200.0,19.6495,19.6495,19.6061,19.6148,550200.0
2014-06-30 13:00:00,22.59,22.61,22.57,22.6,198000.0,19.6234,19.6408,19.6061,19.6321,198000.0
2014-06-30 13:30:00,22.6,22.62,22.55,22.58,474300.0,19.6321,19.6495,19.5887,19.6148,474300.0
2014-06-30 14:00:00,22.58,22.7,22.56,22.67,973700.0,19.6148,19.719,19.5974,19.6929,973700.0
2014-06-30 14:30:00,22.67,22.69,22.56,22.57,526700.0,19.6929,19.7103,19.5974,19.6061,526700.0
2014-06-30 15:00:00,22.57,22.65,22.56,22.62,885800.0,19.6061,19.6756,19.5974,19.6495,885800.0
2014-06-30 15:30:00,22.62,22.63,22.55,22.56,1713500.0,19.6495,19.6582,19.5887,19.5974,1713500.0
2014-07-01 09:30:00,22.69,22.91,22.6,22.82,1118700.0,19.7103,19.9014,19.6321,19.8232,1118700.0
2014-07-01 10:00:00,22.81,22.85,22.64,22.68,743700.0,19.8145,19.8493,19.6669,19.7016,743700.0
2014-07-01 10:30:00,22.67,22.74,22.64,22.65,726100.0,19.6929,19.7537,19.6669,19.6756,726100.0
2014-07-01 11:00:00,22.65,22.67,22.62,22.64,796800.0,19.6756,19.6929,19.6495,19.6669,796800.0
2014-07-01 11:30:00,22.65,22.66,22.61,22.64,396200.0,19.6756,19.6842,19.6408,19.6669,396200.0
2014-07-01 12:00:00,22.64,22.66,22.62,22.65,534100.0,19.6669,19.6842,19.6495,19.6756,534100.0
2014-07-01 12:30:00,22.65,22.71,22.65,22.65,351800.0,19.6756,19.7277,19.6756,19.6756,351800.0
2014-07-01 13:00:00,22.65,22.76,22.65,22.73,484400.0,19.6756,19.7711,19.6756,19.7451,484400.0
2014-07-01 13:30:00,22.74,22.76,22.73,22.75,248200.0,19.7537,19.7711,19.7451,19.7624,248200.0
2014-07-01 14:00:00,22.75,22.76,22.66,22.68,411900.0,19.7624,19.7711,19.6842,19.7016,411900.0
2014-07-01 14:30:00,22.68,22.7,22.6,22.62,562100.0,19.7016,19.719,19.6321,19.6495,562100.0
2014-07-01 15:00:00,22.61,22.68,22.59,22.66,568400.0,19.6408,19.7016,19.6234,19.6842,568400.0
2014-07-01 15:30:00,22.66,22.67,22.64,22.66,1016500.0,19.6842,19.6929,19.6669,19.6842,1016500.0
2014-07-02 09:30:00,22.68,22.73,22.59,22.64,841000.0,19.7016,19.7451,19.6234,19.6669,841000.0
2014-07-02 10:00:00,22.64,22.74,22.64,22.72,635700.0,19.6669,19.7537,19.6669,19.7364,635700.0
2014-07-02 10:30:00,22.71,22.72,22.64,22.67,475800.0,19.7277,19.7364,19.6669,19.6929,475800.0
2014-07-02 11:00:00,22.66,22.73,22.65,22.72,492100.0,19.6842,19.7451,19.6756,19.7364,492100.0
2014-07-02 11:30:00,22.72,22.76,22.7,22.7,355200.0,19.7364,19.7711,19.719,19.719,355200.0
2014-07-02 12:00:00,22.7,22.77,22.7,22.76,170300.0,19.719,19.7798,19.719,19.7711,170300.0
2014-07-02 12:30:00,22.76,22.83,22.74,22.82,376000.0,19.7711,19.8319,19.7537,19.8232,376000.0
2014-07-02 13:00:00,22.82,22.83,22.75,22.78,188100.0,19.8232,19.8319,19.7624,19.7885,188100.0
2014-07-02 13:30:00,22.77,22.78,22.68,22.71,239800.0,19.7798,19.7885,19.7016,19.7277,239800.0
2014-07-02 14:00:00,22.71,22.71,22.69,22.71,179500.0,19.7277,19.7277,19.7103,19.7277,179500.0
2014-07-02 14:30:00,22.71,22.74,22.7,22.72,285800.0,19.7277,19.7537,19.719,19.7364,285800.0
2014-07-02 15:00:00,22.72,22.75,22.71,22.74,299000.0,19.7364,19.7624,19.7277,19.7537,299000.0
2014-07-02 15:30:00,22.75,22.79,22.72,22.79,957100.0,19.7624,19.7972,19.7364,19.7972,957100.0
2014-07-03 09:30:00,22.85,22.91,22.72,22.91,691100.0,19.8493,19.9014,19.7364,19.9014,691100.0
2014-07-03 10:00:00,22.9,22.95,22.81,22.81,599400.0,19.8927,19.9362,19.8145,19.8145,599400.0
2014-07-03 10:30:00,22.81,22.89,22.75,22.87,1062500.0,19.8145,19.884,19.7624,19.8667,1062500.0
2014-07-03 11:00:00,22.86,22.88,22.8,22.82,255300.0,19.858,19.8754,19.8059,19.8232,255300.0
2014-07-03 11:30:00,22.83,22.83,22.75,22.75,545600.0,19.8319,19.8319,19.7624,19.7624,545600.0
2014-07-03 12:00:00,22.76,22.85,22.75,22.83,304600.0,19.7711,19.8493,19.7624,19.8319,304600.0
2014-07-03 12:30:00,22.83,22.84,22.75,22.8,1109100.0,19.8319,19.8406,19.7624,19.8059,1109100.0
2014-07-07 09:30:00,23.3,23.46,23.15,23.16,1947500.0,20.2402,20.3792,20.1099,20.1186,1947500.0
2014-07-07 10:00:00,23.16,23.17,22.94,23.0,2015500.0,20.1186,20.1273,19.9275,19.9796,2015500.0
2014-07-07 10:30:00,23.0,23.0,22.9,22.91,597100.0,19.9796,19.9796,19.8927,19.9014,597100.0
2014-07-07 11:00:00,22.91,22.93,22.83,22.9,750900.0,19.9014,19.9188,19.8319,19.8927,750900.0
2014-07-07 11:30:00,22.9,22.95,22.89,22.89,396400.0,19.8927,19.9362,19.884,19.884,396400.0
2014-07-07 12:00:00,22.89,22.98,22.89,22.97,839500.0,19.884,19.9622,19.884,19.9535,839500.0
2014-07-07 12:30:00,22.97,23.04,22.92,23.03,599000.0,19.9535,20.0143,19.9101,20.0057,599000.0
2014-07-07 13:00:00,23.04,23.04,22.9,22.92,790100.0,20.0143,20.0143,19.8927,19.9101,790100.0
2014-07-07 13:30:00,22.92,22.98,22.91,22.97,463100.0,19.9101,19.9622,19.9014,19.9535,463100.0
2014-07-07 14:00:00,22.98,22.99,22.95,22.97,318200.0,19.9622,19.9709,19.9362,19.9535,318200.0
2014-07-07 14:30:00,22.97,22.97,22.86,22.87,527200.0,19.9535,19.9535,19.858,19.8667,527200.0
2014-07-07 15:00:00,22.87,22.92,22.86,22.91,680700.0,19.8667,19.9101,19.858,19.9014,680700.0
2014-07-07 15:30:00,22.91,22.99,22.89,22.95,1495500.0,19.9014,19.9709,19.884,19.9362,1495500.0
2014-07-08 09:30:00,22.85,23.15,22.71,23.07,1783100.0,19.8493,20.1099,19.7277,20.0404,1783100.0
2014-07-08 10:00:00,23.07,23.09,22.91,22.95,1235400.0,20.0404,20.0578,19.9014,19.9362,1235400.0
2014-07-08 10:30:00,22.94,23.06,22.91,23.0,899000.0,19.9275,20.0317,19.9014,19.9796,899000.0
2014-07-08 11:00:00,23.0,23.02,22.89,22.92,1063800.0,19.9796,19.997,19.884,19.9101,1063800.0
2014-07-08 11:30:00,22.92,22.92,22.79,22.85,847600.0,19.9101,19.9101,19.7972,19.8493,847600.0
2014-07-08 12:00:00,22.84,22.89,22.74,22.88,1302200.0,19.8406,19.884,19.7537,19.8754,1302200.0
2014-07-08 12:30:00,22.88,23.0,22.83,22.87,851400.0,19.8754,19.9796,19.8319,19.8667,851400.0
2014-07-08 13:00:00,22.88,22.97,22.87,22.9,884200.0,19.8754,19.9535,19.8667,19.8927,884200.0
2014-07-08 13:30:00,22.9,22.94,22.86,22.91,668300.0,19.8927,19.9275,19.858,19.9014,668300.0
2014-07-08 14:00:00,22.91,22.92,22.85,22.87,614200.0,19.9014,19.9101,19.8493,19.8667,614200.0
2014-07-08 14:30:00,22.87,22.87,22.77,22.81,474300.0,19.8667,19.8667,19.7798,19.8145,474300.0
2014-07-08 15:00:00,22.8,22.83,22.76,22.8,638700.0,19.8059,19.8319,19.7711,19.8059,638700.0
2014-07-08 15:30:00,22.8,22.9,22.72,22.75,2884600.0,19.8059,19.8927,19.7364,19.7624,2884600.0
2014-07-09 09:30:00,22.79,22.91,22.72,22.86,1299700.0,19.7972,19.9014,19.7364,19.858,1299700.0
2014-07-09 10:00:00,22.86,22.9,22.82,22.86,953100.0,19.858,19.8927,19.8232,19.858,953100.0
2014-07-09 10:30:00,22.86,22.99,22.86,22.94,1257600.0,19.858,19.9709,19.858,19.9275,1257600.0
2014-07-09 11:00:00,22.94,23.24,22.93,23.22,1787400.0,19.9275,20.1881,19.9188,20.1707,1787400.0
2014-07-09 11:30:00,23.22,23.38,23.11,23.33,1969100.0,20.1707,20.3097,20.0751,20.2663,1969100.0
2014-07-09 12:00:00,23.33,23.33,23.2,23.25,949500.0,20.2663,20.2663,20.1533,20.1968,949500.0
2014-07-09 12:30:00,23.24,23.25,23.15,23.18,684500.0,20.1881,20.1968,20.1099,20.136,684500.0
2014-07-09 13:00:00,23.19,23.27,23.14,23.2,698300.0,20.1446,20.2141,20.1012,20.1533,698300.0
2014-07-09 13:30:00,23.21,23.3,23.17,23.25,1031200.0,20.162,20.2402,20.1273,20.1968,1031200.0
2014-07-09 14:00:00,23.24,23.34,23.16,23.28,1421900.0,20.1881,20.2749,20.1186,20.2228,1421900.0
2014-07-09 14:30:00,23.27,23.28,23.2,23.21,1108000.0,20.2141,20.2228,20.1533,20.162,1108000.0
2014-07-09 15:00:00,23.22,23.27,23.19,23.26,1235400.0,20.1707,20.2141,20.1446,20.2055,1235400.0
2014-07-09 15:30:00,23.26,23.31,23.19,23.27,2858600.0,20.2055,20.2489,20.1446,20.2141,2858600.0
2014-07-10 09:30:00,22.91,22.94,22.73,22.77,1364500.0,19.9014,19.9275,19.7451,19.7798,1364500.0
2014-07-10 10:00:00,22.77,22.89,22.75,22.82,1361600.0,19.7798,19.884,19.7624,19.8232,1361600.0
2014-07-10 10:30:00,22.81,22.83,22.76,22.81,1411500.0,19.8145,19.8319,19.7711,19.8145,1411500.0
2014-07-10 11:00:00,22.82,22.94,22.81,22.9,1083500.0,19.8232,19.9275,19.8145,19.8927,1083500.0
2014-07-10 11:30:00,22.91,22.93,22.87,22.92,612800.0,19.9014,19.9188,19.8667,19.9101,612800.0
2014-07-10 12:00:00,22.92,22.99,22.91,22.95,785300.0,19.9101,19.9709,19.9014,19.9362,785300.0
2014-07-10 12:30:00,22.94,22.97,22.87,22.91,582700.0,19.9275,19.9535,19.8667,19.9014,582700.0
2014-07-10 13:00:00,22.91,23.03,22.88,22.96,556200.0,19.9014,20.0057,19.8754,19.9448,556200.0
2014-07-10 13:30:00,22.97,23.04,22.96,23.0,522700.0,19.9535,20.0143,19.9448,19.9796,522700.0
2014-07-10 14:00:00,23.0,23.05,22.95,23.04,558700.0,19.9796,20.023,19.9362,20.0143,558700.0
2014-07-10 14:30:00,23.04,23.05,22.9,22.91,942500.0,20.0143,20.023,19.8927,19.9014,942500.0
2014-07-10 15:00:00,22.91,22.92,22.83,22.87,1003800.0,19.9014,19.9101,19.8319,19.8667,1003800.0
2014-07-10 15:30:00,22.87,22.89,22.85,22.87,2250100.0,19.8667,19.884,19.8493,19.8667,2250100.0
2014-07-11 09:30:00,23.0,23.02,22.73,22.84,1019700.0,19.9796,19.997,19.7451,19.8406,1019700.0
2014-07-11 10:00:00,22.84,22.85,22.78,22.79,474800.0,19.8406,19.8493,19.7885,19.7972,474800.0
2014-07-11 10:30:00,22.8,22.88,22.75,22.86,643600.0,19.8059,19.8754,19.7624,19.858,643600.0
2014-07-11 11:00:00,22.86,22.95,22.85,22.95,646600.0,19.858,19.9362,19.8493,19.9362,646600.0
2014-07-11 11:30:00,22.95,22.96,22.83,22.84,762100.0,19.9362,19.9448,19.8319,19.8406,762100.0
2014-07-11 12:00:00,22.84,22.85,22.78,22.78,500000.0,19.8406,19.8493,19.7885,19.7885,500000.0
2014-07-11 12:30:00,22.79,22.84,22.77,22.82,496600.0,19.7972,19.8406,19.7798,19.8232,496600.0
2014-07-11 13:00:00,22.82,22.9,22.82,22.9,444800.0,19.8232,19.8927,19.8232,19.8927,444800.0
2014-07-11 13:30:00,22.91,22.92,22.88,22.91,390200.0,19.9014,19.9101,19.8754,19.9014,390200.0
2014-07-11 14:00:00,22.91,22.91,22.86,22.89,454000.0,19.9014,19.9014,19.858,19.884,454000.0
2014-07-11 14:30:00,22.89,22.91,22.86,22.88,359900.0,19.884,19.9014,19.858,19.8754,359900.0
2014-07-11 15:00:00,22.88,22.89,22.86,22.87,365500.0,19.8754,19.884,19.858,19.8667,365500.0
2014-07-11 15:30:00,22.87,22.9,22.84,22.84,1542600.0,19.8667,19.8927,19.8406,19.8406,1542600.0
2014-07-14 09:30:00,23.02,23.06,22.88,22.97,1145400.0,19.997,20.0317,19.8754,19.9535,1145400.0
2014-07-14 10:00:00,22.98,23.04,22.94,22.94,451700.0,19.9622,20.0143,19.9275,19.9275,451700.0
2014-07-14 10:30:00,22.94,23.07,22.91,23.06,646800.0,19.9275,20.0404,19.9014,20.0317,646800.0
2014-07-14 11:00:00,23.06,23.14,23.06,23.12,908300.0,20.0317,20.1012,20.0317,20.0838,908300.0
2014-07-14 11:30:00,23.12,23.13,23.02,23.03,353500.0,20.0838,20.0925,19.997,20.0057,353500.0
2014-07-14 12:00:00,23.02,23.07,22.99,23.05,488800.0,19.997,20.0404,19.9709,20.023,488800.0
2014-07-14 12:30:00,23.04,23.06,22.99,23.0,306400.0,20.0143,20.0317,19.9709,19.9796,306400.0
2014-07-14 13:00:00,23.0,23.05,22.99,23.05,385300.0,19.9796,20.023,19.9709,20.023,385300.0
2014-07-14 13:30:00,23.05,23.06,23.02,23.05,280500.0,20.023,20.0317,19.997,20.023,280500.0
2014-07-14 14:00:00,23.06,23.06,23.01,23.05,324600.0,20.0317,20.0317,19.9883,20.023,324600.0
2014-07-14 14:30:00,23.04,23.08,23.02,23.07,406500.0,20.0143,20.0491,19.997,20.0404,406500.0
2014-07-14 15:00:00,23.07,23.07,23.02,23.04,475900.0,20.0404,20.0404,19.997,20.0143,475900.0
2014-07-14 15:30:00,23.05,23.07,23.02,23.06,1315200.0,20.023,20.0404,19.997,20.0317,1315200.0
2014-07-15 09:30:00,23.1,23.23,23.0,23.03,1102000.0,20.0665,20.1794,19.9796,20.0057,1102000.0
2014-07-15 10:00:00,23.03,23.09,22.9,23.04,757700.0,20.0057,20.0578,19.8927,20.0143,757700.0
2014-07-15 10:30:00,23.04,23.1,22.83,22.87,1076300.0,20.0143,20.0665,19.8319,19.8667,1076300.0
2014-07-15 11:00:00,22.88,22.92,22.81,22.84,1060000.0,19.8754,19.9101,19.8145,19.8406,1060000.0
2014-07-15 11:30:00,22.84,22.85,22.69,22.7,571900.0,19.8406,19.8493,19.7103,19.719,571900.0
2014-07-15 12:00:00,22.7,22.83,22.69,22.81,375300.0,19.719,19.8319,19.7103,19.8145,375300.0
2014-07-15 12:30:00,22.81,22.88,22.79,22.81,368100.0,19.8145,19.8754,19.7972,19.8145,368100.0
2014-07-15 13:00:00,22.81,22.91,22.78,22.89,381900.0,19.8145,19.9014,19.7885,19.884,381900.0
2014-07-15 13:30:00,22.9,22.94,22.88,22.9,358500.0,19.8927,19.9275,19.8754,19.8927,358500.0
2014-07-15 14:00:00,22.91,23.01,22.9,22.96,509800.0,19.9014,19.9883,19.8927,19.9448,509800.0
2014-07-15 14:30:00,22.96,22.96,22.9,22.92,266000.0,19.9448,19.9448,19.8927,19.9101,266000.0
2014-07-15 15:00:00,22.92,22.94,22.87,22.91,459300.0,19.9101,19.9275,19.8667,19.9014,459300.0
2014-07-15 15:30:00,22.91,22.92,22.86,22.89,1452200.0,19.9014,19.9101,19.858,19.884,1452200.0
2014-07-16 09:30:00,22.99,23.16,22.82,23.03,1475400.0,19.9709,20.1186,19.8232,20.0057,1475400.0
2014-07-16 10:00:00,23.03,23.12,23.03,23.1,1133900.0,20.0057,20.0838,20.0057,20.0665,1133900.0
2014-07-16 10:30:00,23.11,23.12,22.93,22.95,1229000.0,20.0751,20.0838,19.9188,19.9362,1229000.0
2014-07-16 11:00:00,22.95,22.98,22.88,22.93,1499100.0,19.9362,19.9622,19.8754,19.9188,1499100.0
2014-07-16 11:30:00,22.93,22.95,22.88,22.9,1170400.0,19.9188,19.9362,19.8754,19.8927,1170400.0
2014-07-16 12:00:00,22.91,22.99,22.89,22.94,687100.0,19.9014,19.9709,19.884,19.9275,687100.0
2014-07-16 12:30:00,22.94,22.98,22.93,22.93,864800.0,19.9275,19.9622,19.9188,19.9188,864800.0
2014-07-16 13:00:00,22.93,22.97,22.9,22.9,558000.0,19.9188,19.9535,19.8927,19.8927,558000.0
2014-07-16 13:30:00,22.91,22.92,22.89,22.89,939100.0,19.9014,19.9101,19.884,19.884,939100.0
2014-07-16 14:00:00,22.89,22.9,22.77,22.8,1623300.0,19.884,19.8927,19.7798,19.8059,1623300.0
2014-07-16 14:30:00,22.8,22.91,22.8,22.83,1588800.0,19.8059,19.9014,19.8059,19.8319,1588800.0
2014-07-16 15:00:00,22.84,22.86,22.8,22.86,860200.0,19.8406,19.858,19.8059,19.858,860200.0
2014-07-16 15:30:00,22.86,22.87,22.82,22.85,2146500.0,19.858,19.8667,19.8232,19.8493,2146500.0
2014-07-17 09:30:00,22.7,22.86,22.66,22.86,906800.0,19.719,19.858,19.6842,19.858,906800.0
2014-07-17 10:00:00,22.86,22.98,22.84,22.96,1312300.0,19.858,19.9622,19.8406,19.9448,1312300.0
2014-07-17 10:30:00,22.97,23.07,22.91,23.06,834700.0,19.9535,20.0404,19.9014,20.0317,834700.0
2014-07-17 11:00:00,23.05,23.07,22.89,22.9,934400.0,20.023,20.0404,19.884,19.8927,934400.0
2014-07-17 11:30:00,22.9,22.99,22.87,22.88,564000.0,19.8927,19.9709,19.8667,19.8754,564000.0
2014-07-17 12:00:00,22.88,22.91,22.81,22.86,668700.0,19.8754,19.9014,19.8145,19.858,668700.0
2014-07-17 12:30:00,22.87,22.94,22.86,22.94,462200.0,19.8667,19.9275,19.858,19.9275,462200.0
2014-07-17 13:00:00,22.94,23.05,22.92,23.02,736000.0,19.9275,20.023,19.9101,19.997,736000.0
2014-07-17 13:30:00,23.03,23.05,22.96,23.01,588000.0,20.0057,20.023,19.9448,19.9883,588000.0
2014-07-17 14:00:00,23.0,23.01,22.89,22.93,762200.0,19.9796,19.9883,19.884,19.9188,762200.0
2014-07-17 14:30:00,22.94,22.95,22.89,22.92,366300.0,19.9275,19.9362,19.884,19.9101,366300.0
2014-07-17 15:00:00,22.92,22.93,22.78,22.79,684400.0,19.9101,19.9188,19.7885,19.7972,684400.0
2014-07-17 15:30:00,22.79,22.82,22.71,22.77,1351100.0,19.7972,19.8232,19.7277,19.7798,1351100.0
2014-07-18 09:30:00,22.87,22.96,22.71,22.82,1354600.0,19.8667,19.9448,19.7277,19.8232,1354600.0
2014-07-18 10:00:00,22.83,22.95,22.81,22.91,620900.0,19.8319,19.9362,19.8145,19.9014,620900.0
2014-07-18 10:30:00,22.91,23.01,22.87,23.0,982500.0,19.9014,19.9883,19.8667,19.9796,982500.0
2014-07-18 11:00:00,22.99,23.01,22.93,22.93,518500.0,19.9709,19.9883,19.9188,19.9188,518500.0
2014-07-18 11:30:00,22.93,23.0,22.91,22.91,523500.0,19.9188,19.9796,19.9014,19.9014,523500.0
2014-07-18 12:00:00,22.91,22.99,22.89,22.99,253900.0,19.9014,19.9709,19.884,19.9709,253900.0
2014-07-18 12:30:00,22.98,22.99,22.94,22.96,187800.0,19.9622,19.9709,19.9275,19.9448,187800.0
2014-07-18 13:00:00,22.97,22.98,22.9,22.91,396800.0,19.9535,19.9622,19.8927,19.9014,396800.0
2014-07-18 13:30:00,22.92,22.96,22.91,22.92,823800.0,19.9101,19.9448,19.9014,19.9101,823800.0
2014-07-18 14:00:00,22.92,22.96,22.91,22.94,645800.0,19.9101,19.9448,19.9014,19.9275,645800.0
2014-07-18 14:30:00,22.94,22.98,22.93,22.94,516700.0,19.9275,19.9622,19.9188,19.9275,516700.0
2014-07-18 15:00:00,22.94,23.0,22.93,22.96,785000.0,19.9275,19.9796,19.9188,19.9448,785000.0
2014-07-18 15:30:00,22.96,23.0,22.95,23.0,1487600.0,19.9448,19.9796,19.9362,19.9796,1487600.0
2014-07-21 09:30:00,22.86,23.19,22.86,23.18,943000.0,19.858,20.1446,19.858,20.136,943000.0
2014-07-21 10:00:00,23.18,23.18,22.99,23.0,585100.0,20.136,20.136,19.9709,19.9796,585100.0
2014-07-21 10:30:00,23.0,23.02,22.84,22.87,722600.0,19.9796,19.997,19.8406,19.8667,722600.0
2014-07-21 11:00:00,22.88,23.0,22.85,22.99,407000.0,19.8754,19.9796,19.8493,19.9709,407000.0
2014-07-21 11:30:00,22.99,22.99,22.92,22.96,187000.0,19.9709,19.9709,19.9101,19.9448,187000.0
2014-07-21 12:00:00,22.96,22.96,22.89,22.9,228800.0,19.9448,19.9448,19.884,19.8927,228800.0
2014-07-21 12:30:00,22.9,22.94,22.9,22.93,448500.0,19.8927,19.9275,19.8927,19.9188,448500.0
2014-07-21 13:00:00,22.92,22.97,22.91,22.97,251900.0,19.9101,19.9535,19.9014,19.9535,251900.0
2014-07-21 13:30:00,22.97,23.03,22.96,23.0,395200.0,19.9535,20.0057,19.9448,19.9796,395200.0
2014-07-21 14:00:00,23.01,23.05,22.98,22.99,181500.0,19.9883,20.023,19.9622,19.9709,181500.0
2014-07-21 14:30:00,22.99,23.04,22.96,23.01,276100.0,19.9709,20.0143,19.9448,19.9883,276100.0
2014-07-21 15:00:00,23.01,23.02,22.97,22.99,184300.0,19.9883,19.997,19.9535,19.9709,184300.0
2014-07-21 15:30:00,22.98,23.0,22.9,22.91,1291800.0,19.9622,19.9796,19.8927,19.9014,1291800.0
2014-07-22 09:30:00,22.8,22.91,22.32,22.4,4611400.0,19.8059,19.9014,19.3889,19.4584,4611400.0
2014-07-22 10:00:00,22.4,22.58,22.36,22.53,2494100.0,19.4584,19.6148,19.4236,19.5713,2494100.0
2014-07-22 10:30:00,22.53,22.64,22.49,22.59,1632400.0,19.5713,19.6669,19.5366,19.6234,1632400.0
2014-07-22 11:00:00,22.58,22.61,22.52,22.53,1113000.0,19.6148,19.6408,19.5626,19.5713,1113000.0
2014-07-22 11:30:00,22.53,22.56,22.48,22.48,918400.0,19.5713,19.5974,19.5279,19.5279,918400.0
2014-07-22 12:00:00,22.48,22.65,22.47,22.61,1230400.0,19.5279,19.6756,19.5192,19.6408,1230400.0
2014-07-22 12:30:00,22.61,22.67,22.59,22.66,1257000.0,19.6408,19.6929,19.6234,19.6842,1257000.0
2014-07-22 13:00:00,22.66,22.67,22.56,22.59,1536000.0,19.6842,19.6929,19.5974,19.6234,1536000.0
2014-07-22 13:30:00,22.59,22.69,22.59,22.66,706300.0,19.6234,19.7103,19.6234,19.6842,706300.0
2014-07-22 14:00:00,22.66,22.7,22.66,22.67,618300.0,19.6842,19.719,19.6842,19.6929,618300.0
2014-07-22 14:30:00,22.67,22.7,22.57,22.59,633000.0,19.6929,19.719,19.6061,19.6234,633000.0
2014-07-22 15:00:00,22.6,22.61,22.51,22.54,972500.0,19.6321,19.6408,19.5539,19.58,972500.0
2014-07-22 15:30:00,22.55,22.56,22.5,22.53,1744100.0,19.5887,19.5974,19.5453,19.5713,1744100.0
2014-07-23 09:30:00,22.58,22.62,22.09,22.19,2433600.0,19.6148,19.6495,19.1891,19.276,2433600.0
2014-07-23 10:00:00,22.2,22.21,22.07,22.09,1922900.0,19.2847,19.2933,19.1717,19.1891,1922900.0
2014-07-23 10:30:00,22.08,22.11,22.01,22.03,1250400.0,19.1804,19.2065,19.1196,19.137,1250400.0
2014-07-23 11:00:00,22.03,22.08,22.02,22.05,812600.0,19.137,19.1804,19.1283,19.1544,812600.0
2014-07-23 11:30:00,22.05,22.1,21.94,21.95,1438700.0,19.1544,19.1978,19.0588,19.0675,1438700.0
2014-07-23 12:00:00,21.98,21.98,21.91,21.92,575200.0,19.0935,19.0935,19.0327,19.0414,575200.0
2014-07-23 12:30:00,21.92,21.92,21.83,21.91,1153600.0,19.0414,19.0414,18.9632,19.0327,1153600.0
2014-07-23 13:00:00,21.91,22.03,21.9,22.02,774200.0,19.0327,19.137,19.024,19.1283,774200.0
2014-07-23 13:30:00,22.02,22.02,21.93,21.95,1046400.0,19.1283,19.1283,19.0501,19.0675,1046400.0
2014-07-23 14:00:00,21.95,21.97,21.88,21.91,549700.0,19.0675,19.0849,19.0067,19.0327,549700.0
2014-07-23 14:30:00,21.91,21.96,21.89,21.95,930000.0,19.0327,19.0762,19.0154,19.0675,930000.0
2014-07-23 15:00:00,21.95,21.95,21.89,21.95,1239400.0,19.0675,19.0675,19.0154,19.0675,1239400.0
2014-07-23 15:30:00,21.95,21.95,21.88,21.91,2459400.0,19.0675,19.0675,19.0067,19.0327,2459400.0
2014-07-24 09:30:00,21.94,22.0,21.83,21.9,879300.0,19.0588,19.1109,18.9632,19.024,879300.0
2014-07-24 10:00:00,21.9,21.95,21.84,21.86,893400.0,19.024,19.0675,18.9719,18.9893,893400.0
2014-07-24 10:30:00,21.86,21.93,21.84,21.9,521600.0,18.9893,19.0501,18.9719,19.024,521600.0
2014-07-24 11:00:00,21.89,21.95,21.86,21.94,650000.0,19.0154,19.0675,18.9893,19.0588,650000.0
2014-07-24 11:30:00,21.94,21.94,21.87,21.9,574300.0,19.0588,19.0588,18.998,19.024,574300.0
2014-07-24 12:00:00,21.9,21.92,21.88,21.89,348500.0,19.024,19.0414,19.0067,19.0154,348500.0
2014-07-24 12:30:00,21.89,21.91,21.87,21.89,292300.0,19.0154,19.0327,18.998,19.0154,292300.0
2014-07-24 13:00:00,21.89,21.89,21.82,21.87,426700.0,19.0154,19.0154,18.9546,18.998,426700.0
2014-07-24 13:30:00,21.86,21.9,21.86,21.89,284200.0,18.9893,19.024,18.9893,19.0154,284200.0
2014-07-24 14:00:00,21.89,21.9,21.8,21.82,439800.0,19.0154,19.024,18.9372,18.9546,439800.0
2014-07-24 14:30:00,21.82,21.82,21.73,21.74,501100.0,18.9546,18.9546,18.8764,18.8851,501100.0
2014-07-24 15:00:00,21.74,21.76,21.72,21.72,774200.0,18.8851,18.9024,18.8677,18.8677,774200.0
2014-07-24 15:30:00,21.72,21.79,21.71,21.75,2608100.0,18.8677,18.9285,18.859,18.8937,2608100.0
2014-07-25 09:30:00,21.54,21.64,21.34,21.34,2198100.0,18.7113,18.7982,18.5376,18.5376,2198100.0
2014-07-25 10:00:00,21.34,21.37,21.13,21.14,3130200.0,18.5376,18.5637,18.3552,18.3639,3130200.0
2014-07-25 10:30:00,21.14,21.18,21.0,21.03,1889600.0,18.3639,18.3986,18.2422,18.2683,1889600.0
2014-07-25 11:00:00,21.03,21.13,20.97,21.06,1725300.0,18.2683,18.3552,18.2162,18.2944,1725300.0
2014-07-25 11:30:00,21.06,21.28,21.06,21.23,1623900.0,18.2944,18.4855,18.2944,18.442,1623900.0
2014-07-25 12:00:00,21.23,21.34,21.23,21.3,1515300.0,18.442,18.5376,18.442,18.5028,1515300.0
2014-07-25 12:30:00,21.3,21.34,21.21,21.21,1181400.0,18.5028,18.5376,18.4247,18.4247,1181400.0
2014-07-25 13:00:00,21.21,21.27,21.17,21.25,1263300.0,18.4247,18.4768,18.3899,18.4594,1263300.0
2014-07-25 13:30:00,21.24,21.25,21.16,21.19,711000.0,18.4507,18.4594,18.3812,18.4073,711000.0
2014-07-25 14:00:00,21.19,21.19,21.06,21.1,1747000.0,18.4073,18.4073,18.2944,18.3291,1747000.0
2014-07-25 14:30:00,21.1,21.14,21.07,21.11,1057500.0,18.3291,18.3639,18.303,18.3378,1057500.0
2014-07-25 15:00:00,21.11,21.14,21.02,21.03,2010000.0,18.3378,18.3639,18.2596,18.2683,2010000.0
2014-07-25 15:30:00,21.04,21.25,20.94,21.23,8438300.0,18.277,18.4594,18.1901,18.442,8438300.0
2014-07-28 09:30:00,21.28,21.31,20.9,21.0,2462600.0,18.4855,18.5115,18.1554,18.2422,2462600.0
2014-07-28 10:00:00,21.0,21.0,20.81,20.89,1342700.0,18.2422,18.2422,18.0772,18.1467,1342700.0
2014-07-28 10:30:00,20.89,21.15,20.87,21.11,1049900.0,18.1467,18.3725,18.1293,18.3378,1049900.0
2014-07-28 11:00:00,21.11,21.4,21.08,21.4,1670800.0,18.3378,18.5897,18.3117,18.5897,1670800.0
2014-07-28 11:30:00,21.4,21.41,21.34,21.38,1163600.0,18.5897,18.5984,18.5376,18.5723,1163600.0
2014-07-28 12:00:00,21.39,21.41,21.23,21.35,1807700.0,18.581,18.5984,18.442,18.5463,1807700.0
2014-07-28 12:30:00,21.34,21.42,21.3,21.4,804200.0,18.5376,18.6071,18.5028,18.5897,804200.0
2014-07-28 13:00:00,21.39,21.47,21.35,21.45,497800.0,18.581,18.6505,18.5463,18.6331,497800.0
2014-07-28 13:30:00,21.45,21.51,21.43,21.44,490500.0,18.6331,18.6853,18.6158,18.6245,490500.0
2014-07-28 14:00:00,21.45,21.48,21.44,21.45,516400.0,18.6331,18.6592,18.6245,18.6331,516400.0
2014-07-28 14:30:00,21.45,21.47,21.4,21.45,801700.0,18.6331,18.6505,18.5897,18.6331,801700.0
2014-07-28 15:00:00,21.46,21.46,21.4,21.42,852400.0,18.6418,18.6418,18.5897,18.6071,852400.0
2014-07-28 15:30:00,21.43,21.48,21.36,21.37,2932400.0,18.6158,18.6592,18.555,18.5637,2932400.0
2014-07-29 09:30:00,21.53,21.55,21.3,21.37,862900.0,18.7026,18.72,18.5028,18.5637,862900.0
2014-07-29 10:00:00,21.37,21.42,21.3,21.4,926300.0,18.5637,18.6071,18.5028,18.5897,926300.0
2014-07-29 10:30:00,21.41,21.44,21.29,21.35,856400.0,18.5984,18.6245,18.4942,18.5463,856400.0
2014-07-29 11:00:00,21.35,21.37,21.14,21.16,1264800.0,18.5463,18.5637,18.3639,18.3812,1264800.0
2014-07-29 11:30:00,21.15,21.3,21.1,21.3,737300.0,18.3725,18.5028,18.3291,18.5028,737300.0
2014-07-29 12:00:00,21.29,21.39,21.28,21.37,481400.0,18.4942,18.581,18.4855,18.5637,481400.0
2014-07-29 12:30:00,21.37,21.39,21.31,21.33,199600.0,18.5637,18.581,18.5115,18.5289,199600.0
2014-07-29 13:00:00,21.33,21.34,21.27,21.32,322000.0,18.5289,18.5376,18.4768,18.5202,322000.0
2014-07-29 13:30:00,21.32,21.34,21.28,21.31,242800.0,18.5202,18.5376,18.4855,18.5115,242800.0
2014-07-29 14:00:00,21.31,21.38,21.25,21.29,333800.0,18.5115,18.5723,18.4594,18.4942,333800.0
2014-07-29 14:30:00,21.3,21.33,21.27,21.28,366500.0,18.5028,18.5289,18.4768,18.4855,366500.0
2014-07-29 15:00:00,21.28,21.32,21.24,21.24,513900.0,18.4855,18.5202,18.4507,18.4507,513900.0
2014-07-29 15:30:00,21.25,21.3,21.19,21.2,1783800.0,18.4594,18.5028,18.4073,18.416,1783800.0
2014-07-30 09:30:00,21.45,21.68,21.41,21.43,1203300.0,18.6331,18.8329,18.5984,18.6158,1203300.0
2014-07-30 10:00:00,21.42,21.43,21.28,21.4,795500.0,18.6071,18.6158,18.4855,18.5897,795500.0
2014-07-30 10:30:00,21.39,21.44,21.28,21.28,733000.0,18.581,18.6245,18.4855,18.4855,733000.0
2014-07-30 11:00:00,21.29,21.32,21.22,21.26,842600.0,18.4942,18.5202,18.4333,18.4681,842600.0
2014-07-30 11:30:00,21.26,21.26,21.15,21.21,669800.0,18.4681,18.4681,18.3725,18.4247,669800.0
2014-07-30 12:00:00,21.21,21.31,21.2,21.31,355300.0,18.4247,18.5115,18.416,18.5115,355300.0
2014-07-30 12:30:00,21.31,21.31,21.28,21.3,156300.0,18.5115,18.5115,18.4855,18.5028,156300.0
2014-07-30 13:00:00,21.3,21.33,21.24,21.26,451100.0,18.5028,18.5289,18.4507,18.4681,451100.0
2014-07-30 13:30:00,21.26,21.37,21.25,21.36,374400.0,18.4681,18.5637,18.4594,18.555,374400.0
2014-07-30 14:00:00,21.35,21.42,21.32,21.38,708800.0,18.5463,18.6071,18.5202,18.5723,708800.0
2014-07-30 14:30:00,21.38,21.39,21.29,21.32,526900.0,18.5723,18.581,18.4942,18.5202,526900.0
2014-07-30 15:00:00,21.32,21.34,21.26,21.32,513000.0,18.5202,18.5376,18.4681,18.5202,513000.0
2014-07-30 15:30:00,21.32,21.36,21.28,21.28,1203500.0,18.5202,18.555,18.4855,18.4855,1203500.0
2014-07-31 09:30:00,21.1,21.28,20.96,21.2,1685600.0,18.3291,18.4855,18.2075,18.416,1685600.0
2014-07-31 10:00:00,21.2,21.37,21.14,21.14,1565400.0,18.416,18.5637,18.3639,18.3639,1565400.0
2014-07-31 10:30:00,21.14,21.16,20.98,20.99,994900.0,18.3639,18.3812,18.2249,18.2336,994900.0
2014-07-31 11:00:00,20.99,21.04,20.94,21.03,1085100.0,18.2336,18.277,18.1901,18.2683,1085100.0
2014-07-31 11:30:00,21.03,21.08,20.94,20.95,593900.0,18.2683,18.3117,18.1901,18.1988,593900.0
2014-07-31 12:00:00,20.95,21.02,20.93,20.97,318900.0,18.1988,18.2596,18.1814,18.2162,318900.0
2014-07-31 12:30:00,20.98,21.09,20.96,21.07,308600.0,18.2249,18.3204,18.2075,18.303,308600.0
2014-07-31 13:00:00,21.08,21.08,20.96,21.01,441200.0,18.3117,18.3117,18.2075,18.2509,441200.0
2014-07-31 13:30:00,21.01,21.11,21.01,21.09,399700.0,18.2509,18.3378,18.2509,18.3204,399700.0
2014-07-31 14:00:00,21.1,21.17,21.08,21.14,689800.0,18.3291,18.3899,18.3117,18.3639,689800.0
2014-07-31 14:30:00,21.14,21.14,20.99,21.03,697900.0,18.3639,18.3639,18.2336,18.2683,697900.0
2014-07-31 15:00:00,21.03,21.07,20.97,21.0,608900.0,18.2683,18.303,18.2162,18.2422,608900.0
2014-07-31 15:30:00,21.0,21.06,20.96,20.97,2063400.0,18.2422,18.2944,18.2075,18.2162,2063400.0
2014-08-01 09:30:00,20.94,21.19,20.82,21.16,1128400.0,18.1901,18.4073,18.0859,18.3812,1128400.0
2014-08-01 10:00:00,21.16,21.19,20.96,21.06,722100.0,18.3812,18.4073,18.2075,18.2944,722100.0
2014-08-01 10:30:00,21.05,21.05,20.89,20.91,469700.0,18.2857,18.2857,18.1467,18.1641,469700.0
2014-08-01 11:00:00,20.9,20.95,20.87,20.89,552400.0,18.1554,18.1988,18.1293,18.1467,552400.0
2014-08-01 11:30:00,20.89,20.94,20.81,20.85,559900.0,18.1467,18.1901,18.0772,18.1119,559900.0
2014-08-01 12:00:00,20.85,20.94,20.83,20.9,338200.0,18.1119,18.1901,18.0946,18.1554,338200.0
2014-08-01 12:30:00,20.91,20.95,20.85,20.91,286400.0,18.1641,18.1988,18.1119,18.1641,286400.0
2014-08-01 13:00:00,20.92,21.04,20.92,21.04,412100.0,18.1727,18.277,18.1727,18.277,412100.0
2014-08-01 13:30:00,21.04,21.07,21.0,21.07,429700.0,18.277,18.303,18.2422,18.303,429700.0
2014-08-01 14:00:00,21.07,21.12,21.04,21.05,459800.0,18.303,18.3465,18.277,18.2857,459800.0
2014-08-01 14:30:00,21.05,21.08,21.03,21.05,362800.0,18.2857,18.3117,18.2683,18.2857,362800.0
2014-08-01 15:00:00,21.04,21.14,21.03,21.11,541600.0,18.277,18.3639,18.2683,18.3378,541600.0
2014-08-01 15:30:00,21.11,21.12,21.04,21.09,1396400.0,18.3378,18.3465,18.277,18.3204,1396400.0
2014-08-04 09:30:00,21.2,21.29,21.07,21.19,580600.0,18.416,18.4942,18.303,18.4073,580600.0
2014-08-04 10:00:00,21.19,21.19,21.02,21.05,448800.0,18.4073,18.4073,18.2596,18.2857,448800.0
2014-08-04 10:30:00,21.05,21.07,20.91,20.92,446900.0,18.2857,18.303,18.1641,18.1727,446900.0
2014-08-04 11:00:00,20.92,21.07,20.91,21.07,345000.0,18.1727,18.303,18.1641,18.303,345000.0
2014-08-04 11:30:00,21.06,21.12,21.04,21.12,869600.0,18.2944,18.3465,18.277,18.3465,869600.0
2014-08-04 12:00:00,21.12,21.15,21.08,21.13,321000.0,18.3465,18.3725,18.3117,18.3552,321000.0
2014-08-04 12:30:00,21.13,21.15,21.09,21.11,293500.0,18.3552,18.3725,18.3204,18.3378,293500.0
2014-08-04 13:00:00,21.11,21.16,21.1,21.11,426300.0,18.3378,18.3812,18.3291,18.3378,426300.0
2014-08-04 13:30:00,21.12,21.15,21.1,21.12,240300.0,18.3465,18.3725,18.3291,18.3465,240300.0
2014-08-04 14:00:00,21.13,21.15,21.09,21.1,208700.0,18.3552,18.3725,18.3204,18.3291,208700.0
2014-08-04 14:30:00,21.1,21.18,21.09,21.17,353400.0,18.3291,18.3986,18.3204,18.3899,353400.0
2014-08-04 15:00:00,21.17,21.21,21.14,21.18,490000.0,18.3899,18.4247,18.3639,18.3986,490000.0
2014-08-04 15:30:00,21.18,21.22,21.12,21.13,1227600.0,18.3986,18.4333,18.3465,18.3552,1227600.0
2014-08-05 09:30:00,20.99,21.09,20.87,20.95,688600.0,18.2336,18.3204,18.1293,18.1988,688600.0
2014-08-05 10:00:00,20.95,21.06,20.89,21.05,766900.0,18.1988,18.2944,18.1467,18.2857,766900.0
2014-08-05 10:30:00,21.04,21.11,21.02,21.06,570400.0,18.277,18.3378,18.2596,18.2944,570400.0
2014-08-05 11:00:00,21.06,21.14,21.01,21.05,410500.0,18.2944,18.3639,18.2509,18.2857,410500.0
2014-08-05 11:30:00,21.06,21.09,20.97,20.98,546100.0,18.2944,18.3204,18.2162,18.2249,546100.0
2014-08-05 12:00:00,20.98,21.02,20.91,20.96,402700.0,18.2249,18.2596,18.1641,18.2075,402700.0
2014-08-05 12:30:00,20.95,20.96,20.88,20.96,430000.0,18.1988,18.2075,18.138,18.2075,430000.0
2014-08-05 13:00:00,20.96,21.05,20.92,21.04,411100.0,18.2075,18.2857,18.1727,18.277,411100.0
2014-08-05 13:30:00,21.04,21.05,20.8,20.8,984900.0,18.277,18.2857,18.0685,18.0685,984900.0
2014-08-05 14:00:00,20.8,20.84,20.72,20.82,877700.0,18.0685,18.1033,17.999,18.0859,877700.0
2014-08-05 14:30:00,20.82,20.88,20.77,20.82,658500.0,18.0859,18.138,18.0424,18.0859,658500.0
2014-08-05 15:00:00,20.82,20.88,20.77,20.81,732200.0,18.0859,18.138,18.0424,18.0772,732200.0
2014-08-05 15:30:00,20.82,20.9,20.82,20.84,1381200.0,18.0859,18.1554,18.0859,18.1033,1381200.0
2014-08-06 09:30:00,20.93,21.09,20.76,21.03,942200.0,18.1814,18.3204,18.0338,18.2683,942200.0
2014-08-06 10:00:00,21.04,21.11,20.99,21.08,833300.0,18.277,18.3378,18.2336,18.3117,833300.0
2014-08-06 10:30:00,21.09,21.23,21.05,21.21,731800.0,18.3204,18.442,18.2857,18.4247,731800.0
2014-08-06 11:00:00,21.21,21.22,21.13,21.17,587900.0,18.4247,18.4333,18.3552,18.3899,587900.0
2014-08-06 11:30:00,21.17,21.27,21.15,21.25,451700.0,18.3899,18.4768,18.3725,18.4594,451700.0
2014-08-06 12:00:00,21.25,21.27,21.17,21.17,628600.0,18.4594,18.4768,18.3899,18.3899,628600.0
2014-08-06 12:30:00,21.17,21.23,21.16,21.17,482800.0,18.3899,18.442,18.3812,18.3899,482800.0
2014-08-06 13:00:00,21.16,21.17,21.1,21.11,314400.0,18.3812,18.3899,18.3291,18.3378,314400.0
2014-08-06 13:30:00,21.11,21.16,21.1,21.11,378600.0,18.3378,18.3812,18.3291,18.3378,378600.0
2014-08-06 14:00:00,21.1,21.17,21.09,21.16,608600.0,18.3291,18.3899,18.3204,18.3812,608600.0
2014-08-06 14:30:00,21.16,21.2,21.14,21.17,588000.0,18.3812,18.416,18.3639,18.3899,588000.0
2014-08-06 15:00:00,21.17,21.19,21.13,21.16,1505400.0,18.3899,18.4073,18.3552,18.3812,1505400.0
2014-08-06 15:30:00,21.15,21.19,21.13,21.15,1547500.0,18.3725,18.4073,18.3552,18.3725,1547500.0
2014-08-07 09:30:00,21.25,21.44,21.07,21.11,1052700.0,18.4594,18.6245,18.303,18.3378,1052700.0
2014-08-07 10:00:00,21.12,21.14,20.88,20.92,1304500.0,18.3465,18.3639,18.138,18.1727,1304500.0
2014-08-07 10:30:00,20.92,20.93,20.72,20.78,1747300.0,18.1727,18.1814,17.999,18.0511,1747300.0
2014-08-07 11:00:00,20.78,20.86,20.67,20.83,920600.0,18.0511,18.1206,17.9556,18.0946,920600.0
2014-08-07 11:30:00,20.83,20.92,20.75,20.78,839900.0,18.0946,18.1727,18.0251,18.0511,839900.0
2014-08-07 12:00:00,20.78,20.82,20.71,20.78,463700.0,18.0511,18.0859,17.9903,18.0511,463700.0
2014-08-07 12:30:00,20.79,20.79,20.7,20.71,535800.0,18.0598,18.0598,17.9816,17.9903,535800.0
2014-08-07 13:00:00,20.71,20.75,20.63,20.71,1156100.0,17.9903,18.0251,17.9208,17.9903,1156100.0
2014-08-07 13:30:00,20.72,20.79,20.72,20.78,730700.0,17.999,18.0598,17.999,18.0511,730700.0
2014-08-07 14:00:00,20.78,20.78,20.69,20.72,316700.0,18.0511,18.0511,17.9729,17.999,316700.0
2014-08-07 14:30:00,20.72,20.73,20.66,20.66,530200.0,17.999,18.0077,17.9469,17.9469,530200.0
2014-08-07 15:00:00,20.67,20.7,20.6,20.66,853000.0,17.9556,17.9816,17.8948,17.9469,853000.0
2014-08-07 15:30:00,20.66,20.73,20.62,20.69,2557800.0,17.9469,18.0077,17.9121,17.9729,2557800.0
2014-08-08 09:30:00,20.67,20.74,20.56,20.65,687900.0,17.9556,18.0164,17.86,17.9382,687900.0
2014-08-08 10:00:00,20.65,20.67,20.52,20.53,501700.0,17.9382,17.9556,17.8253,17.834,501700.0
2014-08-08 10:30:00,20.53,20.6,20.48,20.56,1144000.0,17.834,17.8948,17.7905,17.86,1144000.0
2014-08-08 11:00:00,20.56,20.6,20.54,20.57,826200.0,17.86,17.8948,17.8426,17.8687,826200.0
2014-08-08 11:30:00,20.57,20.71,20.56,20.71,733600.0,17.8687,17.9903,17.86,17.9903,733600.0
2014-08-08 12:00:00,20.71,20.73,20.65,20.66,345200.0,17.9903,18.0077,17.9382,17.9469,345200.0
2014-08-08 12:30:00,20.65,20.69,20.64,20.67,304600.0,17.9382,17.9729,17.9295,17.9556,304600.0
2014-08-08 13:00:00,20.67,20.81,20.66,20.79,376200.0,17.9556,18.0772,17.9469,18.0598,376200.0
2014-08-08 13:30:00,20.79,20.84,20.77,20.8,339200.0,18.0598,18.1033,18.0424,18.0685,339200.0
2014-08-08 14:00:00,20.81,20.85,20.78,20.85,333700.0,18.0772,18.1119,18.0511,18.1119,333700.0
2014-08-08 14:30:00,20.85,20.86,20.8,20.82,374400.0,18.1119,18.1206,18.0685,18.0859,374400.0
2014-08-08 15:00:00,20.81,20.85,20.78,20.85,339700.0,18.0772,18.1119,18.0511,18.1119,339700.0
2014-08-08 15:30:00,20.85,20.87,20.82,20.82,1236100.0,18.1119,18.1293,18.0859,18.0859,1236100.0
2014-08-11 09:30:00,20.9,21.21,20.9,21.18,1353200.0,18.1554,18.4247,18.1554,18.3986,1353200.0
2014-08-11 10:00:00,21.18,21.44,21.13,21.32,1494200.0,18.3986,18.6245,18.3552,18.5202,1494200.0
2014-08-11 10:30:00,21.32,21.34,21.26,21.28,808600.0,18.5202,18.5376,18.4681,18.4855,808600.0
2014-08-11 11:00:00,21.28,21.38,21.21,21.38,812600.0,18.4855,18.5723,18.4247,18.5723,812600.0
2014-08-11 11:30:00,21.37,21.38,21.3,21.3,429100.0,18.5637,18.5723,18.5028,18.5028,429100.0
2014-08-11 12:00:00,21.31,21.31,21.23,21.26,349500.0,18.5115,18.5115,18.442,18.4681,349500.0
2014-08-11 12:30:00,21.26,21.28,21.23,21.24,193000.0,18.4681,18.4855,18.442,18.4507,193000.0
2014-08-11 13:00:00,21.23,21.28,21.23,21.23,193800.0,18.442,18.4855,18.442,18.442,193800.0
2014-08-11 13:30:00,21.23,21.26,21.17,21.2,403700.0,18.442,18.4681,18.3899,18.416,403700.0
2014-08-11 14:00:00,21.2,21.22,21.16,21.18,351300.0,18.416,18.4333,18.3812,18.3986,351300.0
2014-08-11 14:30:00,21.19,21.19,21.15,21.16,192500.0,18.4073,18.4073,18.3725,18.3812,192500.0
2014-08-11 15:00:00,21.16,21.17,21.12,21.13,626700.0,18.3812,18.3899,18.3465,18.3552,626700.0
2014-08-11 15:30:00,21.13,21.14,21.07,21.08,1155800.0,18.3552,18.3639,18.303,18.3117,1155800.0
2014-08-12 09:30:00,20.93,21.15,20.85,21.0,875900.0,18.1814,18.3725,18.1119,18.2422,875900.0
2014-08-12 10:00:00,21.0,21.0,20.87,20.89,897900.0,18.2422,18.2422,18.1293,18.1467,897900.0
2014-08-12 10:30:00,20.89,20.89,20.77,20.81,705800.0,18.1467,18.1467,18.0424,18.0772,705800.0
2014-08-12 11:00:00,20.81,20.81,20.69,20.74,580600.0,18.0772,18.0772,17.9729,18.0164,580600.0
2014-08-12 11:30:00,20.73,20.79,20.71,20.75,411300.0,18.0077,18.0598,17.9903,18.0251,411300.0
2014-08-12 12:00:00,20.75,20.87,20.72,20.85,794300.0,18.0251,18.1293,17.999,18.1119,794300.0
2014-08-12 12:30:00,20.86,20.9,20.84,20.86,279100.0,18.1206,18.1554,18.1033,18.1206,279100.0
2014-08-12 13:00:00,20.86,20.89,20.84,20.87,224800.0,18.1206,18.1467,18.1033,18.1293,224800.0
2014-08-12 13:30:00,20.88,20.89,20.83,20.85,240700.0,18.138,18.1467,18.0946,18.1119,240700.0
2014-08-12 14:00:00,20.84,20.85,20.77,20.79,318200.0,18.1033,18.1119,18.0424,18.0598,318200.0
2014-08-12 14:30:00,20.78,20.84,20.76,20.81,264300.0,18.0511,18.1033,18.0338,18.0772,264300.0
2014-08-12 15:00:00,20.81,20.87,20.8,20.86,323100.0,18.0772,18.1293,18.0685,18.1206,323100.0
2014-08-12 15:30:00,20.85,20.94,20.84,20.91,1289900.0,18.1119,18.1901,18.1033,18.1641,1289900.0
2014-08-13 09:30:00,20.97,21.1,20.92,21.0,706400.0,18.2162,18.3291,18.1727,18.2422,706400.0
2014-08-13 10:00:00,21.0,21.04,20.97,21.01,1133900.0,18.2422,18.277,18.2162,18.2509,1133900.0
2014-08-13 10:30:00,21.01,21.09,21.0,21.09,729100.0,18.2509,18.3204,18.2422,18.3204,729100.0
2014-08-13 11:00:00,21.09,21.11,21.05,21.09,493400.0,18.3204,18.3378,18.2857,18.3204,493400.0
2014-08-13 11:30:00,21.08,21.1,21.05,21.06,405500.0,18.3117,18.3291,18.2857,18.2944,405500.0
2014-08-13 12:00:00,21.06,21.06,20.98,21.01,443000.0,18.2944,18.2944,18.2249,18.2509,443000.0
2014-08-13 12:30:00,21.01,21.04,21.0,21.02,278900.0,18.2509,18.277,18.2422,18.2596,278900.0
2014-08-13 13:00:00,21.01,21.03,20.99,21.02,214100.0,18.2509,18.2683,18.2336,18.2596,214100.0
2014-08-13 13:30:00,21.02,21.07,21.0,21.04,232000.0,18.2596,18.303,18.2422,18.277,232000.0
2014-08-13 14:00:00,21.05,21.07,20.97,21.0,603200.0,18.2857,18.303,18.2162,18.2422,603200.0
2014-08-13 14:30:00,21.0,21.0,20.96,20.98,434700.0,18.2422,18.2422,18.2075,18.2249,434700.0
2014-08-13 15:00:00,20.99,20.99,20.95,20.96,345700.0,18.2336,18.2336,18.1988,18.2075,345700.0
2014-08-13 15:30:00,20.96,20.99,20.92,20.97,1818300.0,18.2075,18.2336,18.1727,18.2162,1818300.0
2014-08-14 09:30:00,21.0,21.17,20.99,21.15,765800.0,18.2422,18.3899,18.2336,18.3725,765800.0
2014-08-14 10:00:00,21.14,21.19,21.08,21.11,918100.0,18.3639,18.4073,18.3117,18.3378,918100.0
2014-08-14 10:30:00,21.11,21.16,21.09,21.1,699000.0,18.3378,18.3812,18.3204,18.3291,699000.0
2014-08-14 11:00:00,21.1,21.19,21.09,21.12,723500.0,18.3291,18.4073,18.3204,18.3465,723500.0
2014-08-14 11:30:00,21.12,21.16,21.08,21.14,496400.0,18.3465,18.3812,18.3117,18.3639,496400.0
2014-08-14 12:00:00,21.14,21.22,21.14,21.19,655800.0,18.3639,18.4333,18.3639,18.4073,655800.0
2014-08-14 12:30:00,21.18,21.19,21.14,21.16,353100.0,18.3986,18.4073,18.3639,18.3812,353100.0
2014-08-14 13:00:00,21.17,21.2,21.16,21.17,404000.0,18.3899,18.416,18.3812,18.3899,404000.0
2014-08-14 13:30:00,21.17,21.21,21.17,21.19,527500.0,18.3899,18.4247,18.3899,18.4073,527500.0
2014-08-14 14:00:00,21.19,21.23,21.16,21.23,845700.0,18.4073,18.442,18.3812,18.442,845700.0
2014-08-14 14:30:00,21.23,21.25,21.15,21.15,542300.0,18.442,18.4594,18.3725,18.3725,542300.0
2014-08-14 15:00:00,21.16,21.23,21.15,21.2,653200.0,18.3812,18.442,18.3725,18.416,653200.0
2014-08-14 15:30:00,21.21,21.21,21.13,21.16,2221000.0,18.4247,18.4247,18.3552,18.3812,2221000.0
2014-08-15 09:30:00,22.55,22.57,22.2,22.26,5709300.0,19.5887,19.6061,19.2847,19.3368,5709300.0
2014-08-15 10:00:00,22.27,22.59,22.21,22.52,2595300.0,19.3455,19.6234,19.2933,19.5626,2595300.0
2014-08-15 10:30:00,22.52,22.59,22.16,22.27,2326900.0,19.5626,19.6234,19.2499,19.3455,2326900.0
2014-08-15 11:00:00,22.27,22.32,22.14,22.21,1579600.0,19.3455,19.3889,19.2325,19.2933,1579600.0
2014-08-15 11:30:00,22.21,22.25,22.04,22.1,1046100.0,19.2933,19.3281,19.1457,19.1978,1046100.0
2014-08-15 12:00:00,22.09,22.21,22.04,22.19,741900.0,19.1891,19.2933,19.1457,19.276,741900.0
2014-08-15 12:30:00,22.19,22.24,22.1,22.18,738400.0,19.276,19.3194,19.1978,19.2673,738400.0
2014-08-15 13:00:00,22.17,22.19,22.1,22.13,482800.0,19.2586,19.276,19.1978,19.2238,482800.0
2014-08-15 13:30:00,22.14,22.14,22.02,22.06,637600.0,19.2325,19.2325,19.1283,19.163,637600.0
2014-08-15 14:00:00,22.06,22.27,22.04,22.27,1055900.0,19.163,19.3455,19.1457,19.3455,1055900.0
2014-08-15 14:30:00,22.27,22.36,22.2,22.34,889900.0,19.3455,19.4236,19.2847,19.4063,889900.0
2014-08-15 15:00:00,22.33,22.41,22.3,22.36,1449400.0,19.3976,19.4671,19.3715,19.4236,1449400.0
2014-08-15 15:30:00,22.36,22.5,22.34,22.47,3308900.0,19.4236,19.5453,19.4063,19.5192,3308900.0
2014-08-18 09:30:00,22.56,22.58,22.25,22.26,1605000.0,19.5974,19.6148,19.3281,19.3368,1605000.0
2014-08-18 10:00:00,22.27,22.3,22.13,22.14,1198700.0,19.3455,19.3715,19.2238,19.2325,1198700.0
2014-08-18 10:30:00,22.13,22.2,22.11,22.15,1210600.0,19.2238,19.2847,19.2065,19.2412,1210600.0
2014-08-18 11:00:00,22.16,22.17,22.06,22.1,737000.0,19.2499,19.2586,19.163,19.1978,737000.0
2014-08-18 11:30:00,22.1,22.57,21.98,22.03,1251000.0,19.1978,19.6061,19.0935,19.137,1251000.0
2014-08-18 12:00:00,22.02,22.13,22.02,22.03,802500.0,19.1283,19.2238,19.1283,19.137,802500.0
2014-08-18 12:30:00,22.03,22.1,22.02,22.09,459100.0,19.137,19.1978,19.1283,19.1891,459100.0
2014-08-18 13:00:00,22.09,22.16,22.08,22.16,576700.0,19.1891,19.2499,19.1804,19.2499,576700.0
2014-08-18 13:30:00,22.16,22.21,22.14,22.18,1248000.0,19.2499,19.2933,19.2325,19.2673,1248000.0
2014-08-18 14:00:00,22.18,22.18,22.1,22.1,943200.0,19.2673,19.2673,19.1978,19.1978,943200.0
2014-08-18 14:30:00,22.11,22.13,22.1,22.12,668700.0,19.2065,19.2238,19.1978,19.2152,668700.0
2014-08-18 15:00:00,22.12,22.17,22.1,22.13,744400.0,19.2152,19.2586,19.1978,19.2238,744400.0
2014-08-18 15:30:00,22.14,22.2,22.09,22.09,3350700.0,19.2325,19.2847,19.1891,19.1891,3350700.0
2014-08-19 09:30:00,22.14,22.14,21.94,21.99,1081400.0,19.3198,19.3198,19.1452,19.1889,1081400.0
2014-08-19 10:00:00,21.98,22.0,21.91,21.92,643200.0,19.1801,19.1976,19.1191,19.1278,643200.0
2014-08-19 10:30:00,21.92,21.98,21.9,21.97,574100.0,19.1278,19.1801,19.1103,19.1714,574100.0
2014-08-19 11:00:00,21.97,22.08,21.95,22.07,688600.0,19.1714,19.2674,19.154,19.2587,688600.0
2014-08-19 11:30:00,22.08,22.09,22.01,22.06,392700.0,19.2674,19.2761,19.2063,19.2499,392700.0
2014-08-19 12:00:00,22.06,22.08,22.02,22.05,302100.0,19.2499,19.2674,19.215,19.2412,302100.0
2014-08-19 12:30:00,22.06,22.08,22.03,22.07,293400.0,19.2499,19.2674,19.2238,19.2587,293400.0
2014-08-19 13:00:00,22.07,22.09,22.0,22.0,376000.0,19.2587,19.2761,19.1976,19.1976,376000.0
2014-08-19 13:30:00,22.0,22.01,21.94,21.99,776300.0,19.1976,19.2063,19.1452,19.1889,776300.0
2014-08-19 14:00:00,21.99,21.99,21.91,21.95,455000.0,19.1889,19.1889,19.1191,19.154,455000.0
2014-08-19 14:30:00,21.95,21.99,21.95,21.99,263400.0,19.154,19.1889,19.154,19.1889,263400.0
2014-08-19 15:00:00,21.99,22.04,21.97,22.02,683500.0,19.1889,19.2325,19.1714,19.215,683500.0
2014-08-19 15:30:00,22.01,22.06,22.0,22.05,1406000.0,19.2063,19.2499,19.1976,19.2412,1406000.0
2014-08-20 09:30:00,21.98,22.14,21.96,22.09,744800.0,19.1801,19.3198,19.1627,19.2761,744800.0
2014-08-20 10:00:00,22.09,22.11,22.0,22.02,507200.0,19.2761,19.2936,19.1976,19.215,507200.0
2014-08-20 10:30:00,22.02,22.05,22.0,22.03,607000.0,19.215,19.2412,19.1976,19.2238,607000.0
2014-08-20 11:00:00,22.03,22.04,22.01,22.02,199600.0,19.2238,19.2325,19.2063,19.215,199600.0
2014-08-20 11:30:00,22.02,22.03,21.98,22.0,240900.0,19.215,19.2238,19.1801,19.1976,240900.0
2014-08-20 12:00:00,22.0,22.04,21.99,22.04,322700.0,19.1976,19.2325,19.1889,19.2325,322700.0
2014-08-20 12:30:00,22.04,22.05,22.03,22.05,89300.0,19.2325,19.2412,19.2238,19.2412,89300.0
2014-08-20 13:00:00,22.04,22.1,22.04,22.07,209700.0,19.2325,19.2848,19.2325,19.2587,209700.0
2014-08-20 13:30:00,22.08,22.1,22.05,22.05,188400.0,19.2674,19.2848,19.2412,19.2412,188400.0
2014-08-20 14:00:00,22.06,22.06,21.99,22.02,734000.0,19.2499,19.2499,19.1889,19.215,734000.0
2014-08-20 14:30:00,22.02,22.05,21.98,21.99,1392100.0,19.215,19.2412,19.1801,19.1889,1392100.0
2014-08-20 15:00:00,21.99,22.01,21.91,21.92,1266800.0,19.1889,19.2063,19.1191,19.1278,1266800.0
2014-08-20 15:30:00,21.91,21.93,21.86,21.89,2268000.0,19.1191,19.1365,19.0754,19.1016,2268000.0
2014-08-21 09:30:00,21.91,22.02,21.88,21.99,734400.0,19.1191,19.215,19.0929,19.1889,734400.0
2014-08-21 10:00:00,22.0,22.07,21.96,22.04,560300.0,19.1976,19.2587,19.1627,19.2325,560300.0
2014-08-21 10:30:00,22.05,22.08,22.02,22.05,760200.0,19.2412,19.2674,19.215,19.2412,760200.0
2014-08-21 11:00:00,22.06,22.08,21.98,21.99,603200.0,19.2499,19.2674,19.1801,19.1889,603200.0
2014-08-21 11:30:00,22.0,22.01,21.89,21.9,760700.0,19.1976,19.2063,19.1016,19.1103,760700.0
2014-08-21 12:00:00,21.9,22.0,21.89,21.98,299900.0,19.1103,19.1976,19.1016,19.1801,299900.0
2014-08-21 12:30:00,21.97,22.01,21.97,22.0,338000.0,19.1714,19.2063,19.1714,19.1976,338000.0
2014-08-21 13:00:00,22.01,22.09,22.0,22.09,414800.0,19.2063,19.2761,19.1976,19.2761,414800.0
2014-08-21 13:30:00,22.09,22.13,22.07,22.12,504800.0,19.2761,19.311,19.2587,19.3023,504800.0
2014-08-21 14:00:00,22.12,22.13,22.08,22.1,217000.0,19.3023,19.311,19.2674,19.2848,217000.0
2014-08-21 14:30:00,22.11,22.2,22.1,22.19,753700.0,19.2936,19.3721,19.2848,19.3634,753700.0
2014-08-21 15:00:00,22.2,22.2,22.16,22.17,499800.0,19.3721,19.3721,19.3372,19.3459,499800.0
2014-08-21 15:30:00,22.16,22.2,22.13,22.2,1372900.0,19.3372,19.3721,19.311,19.3721,1372900.0
2014-08-22 09:30:00,22.19,22.25,22.03,22.23,933400.0,19.3634,19.4157,19.2238,19.3983,933400.0
2014-08-22 10:00:00,22.24,22.31,22.17,22.28,741300.0,19.407,19.4681,19.3459,19.4419,741300.0
2014-08-22 10:30:00,22.28,22.32,22.17,22.19,814600.0,19.4419,19.4768,19.3459,19.3634,814600.0
2014-08-22 11:00:00,22.18,22.23,22.16,22.2,415200.0,19.3547,19.3983,19.3372,19.3721,415200.0
2014-08-22 11:30:00,22.21,22.21,22.16,22.2,451100.0,19.3808,19.3808,19.3372,19.3721,451100.0
2014-08-22 12:00:00,22.2,22.21,22.12,22.16,269900.0,19.3721,19.3808,19.3023,19.3372,269900.0
2014-08-22 12:30:00,22.16,22.18,22.13,22.15,156800.0,19.3372,19.3547,19.311,19.3285,156800.0
2014-08-22 13:00:00,22.15,22.16,22.1,22.12,272400.0,19.3285,19.3372,19.2848,19.3023,272400.0
2014-08-22 13:30:00,22.12,22.13,22.05,22.07,222400.0,19.3023,19.311,19.2412,19.2587,222400.0
2014-08-22 14:00:00,22.07,22.12,22.03,22.12,508300.0,19.2587,19.3023,19.2238,19.3023,508300.0
2014-08-22 14:30:00,22.12,22.17,22.09,22.15,312200.0,19.3023,19.3459,19.2761,19.3285,312200.0
2014-08-22 15:00:00,22.15,22.22,22.13,22.14,803300.0,19.3285,19.3896,19.311,19.3198,803300.0
2014-08-22 15:30:00,22.14,22.17,22.11,22.16,950200.0,19.3198,19.3459,19.2936,19.3372,950200.0
2014-08-25 09:30:00,22.21,22.24,22.17,22.2,551300.0,19.3808,19.407,19.3459,19.3721,551300.0
2014-08-25 10:00:00,22.19,22.2,22.08,22.12,476100.0,19.3634,19.3721,19.2674,19.3023,476100.0
2014-08-25 10:30:00,22.12,22.19,22.07,22.09,624900.0,19.3023,19.3634,19.2587,19.2761,624900.0
2014-08-25 11:00:00,22.08,22.08,22.0,22.05,509600.0,19.2674,19.2674,19.1976,19.2412,509600.0
2014-08-25 11:30:00,22.06,22.14,22.05,22.12,363200.0,19.2499,19.3198,19.2412,19.3023,363200.0
2014-08-25 12:00:00,22.13,22.13,21.99,21.99,319600.0,19.311,19.311,19.1889,19.1889,319600.0
2014-08-25 12:30:00,21.99,22.05,21.99,22.05,249500.0,19.1889,19.2412,19.1889,19.2412,249500.0
2014-08-25 13:00:00,22.04,22.12,22.03,22.12,380400.0,19.2325,19.3023,19.2238,19.3023,380400.0
2014-08-25 13:30:00,22.12,22.19,22.1,22.16,522300.0,19.3023,19.3634,19.2848,19.3372,522300.0
2014-08-25 14:00:00,22.16,22.17,22.07,22.07,626100.0,19.3372,19.3459,19.2587,19.2587,626100.0
2014-08-25 14:30:00,22.08,22.09,22.05,22.08,195600.0,19.2674,19.2761,19.2412,19.2674,195600.0
2014-08-25 15:00:00,22.07,22.14,22.07,22.12,460600.0,19.2587,19.3198,19.2587,19.3023,460600.0
2014-08-25 15:30:00,22.12,22.16,22.11,22.12,1160500.0,19.3023,19.3372,19.2936,19.3023,1160500.0
2014-08-26 09:30:00,22.08,22.3,22.07,22.21,1029400.0,19.2674,19.4594,19.2587,19.3808,1029400.0
2014-08-26 10:00:00,22.21,22.24,22.19,22.24,718900.0,19.3808,19.407,19.3634,19.407,718900.0
2014-08-26 10:30:00,22.24,22.3,22.23,22.29,666700.0,19.407,19.4594,19.3983,19.4506,666700.0
2014-08-26 11:00:00,22.3,22.31,22.25,22.27,413800.0,19.4594,19.4681,19.4157,19.4332,413800.0
2014-08-26 11:30:00,22.27,22.3,22.22,22.23,731100.0,19.4332,19.4594,19.3896,19.3983,731100.0
2014-08-26 12:00:00,22.23,22.25,22.21,22.22,356000.0,19.3983,19.4157,19.3808,19.3896,356000.0
2014-08-26 12:30:00,22.22,22.24,22.17,22.19,337300.0,19.3896,19.407,19.3459,19.3634,337300.0
2014-08-26 13:00:00,22.19,22.21,22.16,22.18,221000.0,19.3634,19.3808,19.3372,19.3547,221000.0
2014-08-26 13:30:00,22.18,22.25,22.17,22.23,367100.0,19.3547,19.4157,19.3459,19.3983,367100.0
2014-08-26 14:00:00,22.24,22.27,22.22,22.25,313300.0,19.407,19.4332,19.3896,19.4157,313300.0
2014-08-26 14:30:00,22.24,22.27,22.24,22.24,155500.0,19.407,19.4332,19.407,19.407,155500.0
2014-08-26 15:00:00,22.25,22.25,22.21,22.21,194400.0,19.4157,19.4157,19.3808,19.3808,194400.0
2014-08-26 15:30:00,22.21,22.23,22.19,22.22,897000.0,19.3808,19.3983,19.3634,19.3896,897000.0
2014-08-27 09:30:00,22.3,22.39,22.2,22.36,1261000.0,19.4594,19.5379,19.3721,19.5117,1261000.0
2014-08-27 10:00:00,22.36,22.48,22.36,22.48,1182300.0,19.5117,19.6164,19.5117,19.6164,1182300.0
2014-08-27 10:30:00,22.48,22.58,22.48,22.56,1050100.0,19.6164,19.7037,19.6164,19.6863,1050100.0
2014-08-27 11:00:00,22.56,22.67,22.53,22.61,655700.0,19.6863,19.7822,19.6601,19.7299,655700.0
2014-08-27 11:30:00,22.61,22.68,22.6,22.66,716300.0,19.7299,19.791,19.7212,19.7735,716300.0
2014-08-27 12:00:00,22.66,22.66,22.58,22.6,567300.0,19.7735,19.7735,19.7037,19.7212,567300.0
2014-08-27 12:30:00,22.6,22.7,22.59,22.69,365600.0,19.7212,19.8084,19.7124,19.7997,365600.0
2014-08-27 13:00:00,22.68,22.7,22.61,22.66,460800.0,19.791,19.8084,19.7299,19.7735,460800.0
2014-08-27 13:30:00,22.66,22.66,22.63,22.64,299400.0,19.7735,19.7735,19.7473,19.7561,299400.0
2014-08-27 14:00:00,22.64,22.69,22.63,22.69,290300.0,19.7561,19.7997,19.7473,19.7997,290300.0
2014-08-27 14:30:00,22.69,22.69,22.61,22.61,361100.0,19.7997,19.7997,19.7299,19.7299,361100.0
2014-08-27 15:00:00,22.61,22.63,22.58,22.61,573200.0,19.7299,19.7473,19.7037,19.7299,573200.0
2014-08-27 15:30:00,22.61,22.65,22.58,22.64,1387100.0,19.7299,19.7648,19.7037,19.7561,1387100.0
2014-08-28 09:30:00,22.48,22.63,22.48,22.61,732900.0,19.6164,19.7473,19.6164,19.7299,732900.0
2014-08-28 10:00:00,22.61,22.68,22.57,22.68,796900.0,19.7299,19.791,19.695,19.791,796900.0
2014-08-28 10:30:00,22.68,22.68,22.6,22.65,501000.0,19.791,19.791,19.7212,19.7648,501000.0
2014-08-28 11:00:00,22.66,22.68,22.63,22.64,639700.0,19.7735,19.791,19.7473,19.7561,639700.0
2014-08-28 11:30:00,22.64,22.64,22.6,22.61,506700.0,19.7561,19.7561,19.7212,19.7299,506700.0
2014-08-28 12:00:00,22.61,22.68,22.6,22.67,341300.0,19.7299,19.791,19.7212,19.7822,341300.0
2014-08-28 12:30:00,22.67,22.76,22.67,22.73,758200.0,19.7822,19.8608,19.7822,19.8346,758200.0
2014-08-28 13:00:00,22.73,22.77,22.72,22.76,267200.0,19.8346,19.8695,19.8259,19.8608,267200.0
2014-08-28 13:30:00,22.75,22.82,22.73,22.78,364500.0,19.8521,19.9131,19.8346,19.8782,364500.0
2014-08-28 14:00:00,22.78,22.8,22.77,22.8,388400.0,19.8782,19.8957,19.8695,19.8957,388400.0
2014-08-28 14:30:00,22.8,22.83,22.79,22.81,376100.0,19.8957,19.9219,19.887,19.9044,376100.0
2014-08-28 15:00:00,22.81,22.83,22.77,22.83,407100.0,19.9044,19.9219,19.8695,19.9219,407100.0
2014-08-28 15:30:00,22.83,22.84,22.8,22.8,1271000.0,19.9219,19.9306,19.8957,19.8957,1271000.0
2014-08-29 09:30:00,22.85,22.87,22.75,22.83,1338300.0,19.9393,19.9568,19.8521,19.9219,1338300.0
2014-08-29 10:00:00,22.82,22.99,22.82,22.86,2369700.0,19.9131,20.0615,19.9131,19.948,2369700.0
2014-08-29 10:30:00,22.85,22.91,22.85,22.89,937300.0,19.9393,19.9917,19.9393,19.9742,937300.0
2014-08-29 11:00:00,22.89,22.92,22.85,22.89,593200.0,19.9742,20.0004,19.9393,19.9742,593200.0
2014-08-29 11:30:00,22.9,23.03,22.89,22.94,979500.0,19.9829,20.0964,19.9742,20.0178,979500.0
2014-08-29 12:00:00,22.94,23.03,22.94,23.01,970300.0,20.0178,20.0964,20.0178,20.0789,970300.0
2014-08-29 12:30:00,23.0,23.16,23.0,23.14,845500.0,20.0702,20.2098,20.0702,20.1924,845500.0
2014-08-29 13:00:00,23.14,23.14,23.01,23.03,961500.0,20.1924,20.1924,20.0789,20.0964,961500.0
2014-08-29 13:30:00,23.03,23.16,23.02,23.11,890800.0,20.0964,20.2098,20.0877,20.1662,890800.0
2014-08-29 14:00:00,23.12,23.12,23.02,23.04,622500.0,20.1749,20.1749,20.0877,20.1051,622500.0
2014-08-29 14:30:00,23.02,23.03,22.99,23.0,766400.0,20.0877,20.0964,20.0615,20.0702,766400.0
2014-08-29 15:00:00,22.99,23.06,22.98,23.06,482600.0,20.0615,20.1226,20.0528,20.1226,482600.0
2014-08-29 15:30:00,23.06,23.11,23.02,23.1,1611300.0,20.1226,20.1662,20.0877,20.1575,1611300.0
2014-09-02 09:30:00,22.89,23.0,22.74,22.78,1936000.0,19.9742,20.0702,19.8433,19.8782,1936000.0
2014-09-02 10:00:00,22.78,22.89,22.75,22.86,832700.0,19.8782,19.9742,19.8521,19.948,832700.0
2014-09-02 10:30:00,22.85,22.85,22.78,22.8,703300.0,19.9393,19.9393,19.8782,19.8957,703300.0
2014-09-02 11:00:00,22.8,22.84,22.78,22.8,445900.0,19.8957,19.9306,19.8782,19.8957,445900.0
2014-09-02 11:30:00,22.79,22.82,22.69,22.73,870000.0,19.887,19.9131,19.7997,19.8346,870000.0
2014-09-02 12:00:00,22.73,22.8,22.71,22.8,547200.0,19.8346,19.8957,19.8171,19.8957,547200.0
2014-09-02 12:30:00,22.8,22.81,22.76,22.77,570200.0,19.8957,19.9044,19.8608,19.8695,570200.0
2014-09-02 13:00:00,22.76,22.79,22.75,22.76,646800.0,19.8608,19.887,19.8521,19.8608,646800.0
2014-09-02 13:30:00,22.76,22.82,22.75,22.8,385200.0,19.8608,19.9131,19.8521,19.8957,385200.0
2014-09-02 14:00:00,22.8,22.86,22.77,22.85,784800.0,19.8957,19.948,19.8695,19.9393,784800.0
2014-09-02 14:30:00,22.85,22.95,22.83,22.94,876500.0,19.9393,20.0266,19.9219,20.0178,876500.0
2014-09-02 15:00:00,22.94,22.95,22.89,22.93,474300.0,20.0178,20.0266,19.9742,20.0091,474300.0
2014-09-02 15:30:00,22.93,22.95,22.89,22.93,1276000.0,20.0091,20.0266,19.9742,20.0091,1276000.0
2014-09-03 09:30:00,23.0,23.06,22.85,23.03,653300.0,20.0702,20.1226,19.9393,20.0964,653300.0
2014-09-03 10:00:00,23.03,23.05,22.94,22.95,985500.0,20.0964,20.1138,20.0178,20.0266,985500.0
2014-09-03 10:30:00,22.94,22.95,22.89,22.92,614600.0,20.0178,20.0266,19.9742,20.0004,614600.0
2014-09-03 11:00:00,22.91,22.95,22.85,22.86,505400.0,19.9917,20.0266,19.9393,19.948,505400.0
2014-09-03 11:30:00,22.86,22.91,22.84,22.86,552300.0,19.948,19.9917,19.9306,19.948,552300.0
2014-09-03 12:00:00,22.86,22.88,22.85,22.86,201500.0,19.948,19.9655,19.9393,19.948,201500.0
2014-09-03 12:30:00,22.86,22.91,22.85,22.89,338500.0,19.948,19.9917,19.9393,19.9742,338500.0
2014-09-03 13:00:00,22.89,22.92,22.88,22.89,298000.0,19.9742,20.0004,19.9655,19.9742,298000.0
2014-09-03 13:30:00,22.89,22.98,22.89,22.94,1247000.0,19.9742,20.0528,19.9742,20.0178,1247000.0
2014-09-03 14:00:00,22.94,22.98,22.89,22.91,334400.0,20.0178,20.0528,19.9742,19.9917,334400.0
2014-09-03 14:30:00,22.91,22.95,22.9,22.92,573900.0,19.9917,20.0266,19.9829,20.0004,573900.0
2014-09-03 15:00:00,22.92,22.93,22.89,22.91,657100.0,20.0004,20.0091,19.9742,19.9917,657100.0
2014-09-03 15:30:00,22.91,22.92,22.87,22.9,4034000.0,19.9917,20.0004,19.9568,19.9829,4034000.0
2014-09-04 09:30:00,22.95,22.95,22.83,22.93,874800.0,20.0266,20.0266,19.9219,20.0091,874800.0
2014-09-04 10:00:00,22.93,22.93,22.79,22.81,823700.0,20.0091,20.0091,19.887,19.9044,823700.0
2014-09-04 10:30:00,22.81,22.86,22.79,22.79,793200.0,19.9044,19.948,19.887,19.887,793200.0
2014-09-04 11:00:00,22.79,22.81,22.68,22.7,773900.0,19.887,19.9044,19.791,19.8084,773900.0
2014-09-04 11:30:00,22.7,22.76,22.67,22.76,1179500.0,19.8084,19.8608,19.7822,19.8608,1179500.0
2014-09-04 12:00:00,22.76,22.76,22.7,22.71,635900.0,19.8608,19.8608,19.8084,19.8171,635900.0
2014-09-04 12:30:00,22.71,22.73,22.69,22.69,313300.0,19.8171,19.8346,19.7997,19.7997,313300.0
2014-09-04 13:00:00,22.7,22.75,22.7,22.71,337800.0,19.8084,19.8521,19.8084,19.8171,337800.0
2014-09-04 13:30:00,22.71,22.74,22.7,22.72,312200.0,19.8171,19.8433,19.8084,19.8259,312200.0
2014-09-04 14:00:00,22.72,22.76,22.7,22.75,825400.0,19.8259,19.8608,19.8084,19.8521,825400.0
2014-09-04 14:30:00,22.75,22.75,22.62,22.64,514700.0,19.8521,19.8521,19.7386,19.7561,514700.0
2014-09-04 15:00:00,22.64,22.67,22.54,22.59,833600.0,19.7561,19.7822,19.6688,19.7124,833600.0
2014-09-04 15:30:00,22.59,22.6,22.54,22.55,1536400.0,19.7124,19.7212,19.6688,19.6775,1536400.0
2014-09-05 09:30:00,22.6,22.68,22.43,22.52,1017200.0,19.7212,19.791,19.5728,19.6513,1017200.0
2014-09-05 10:00:00,22.53,22.55,22.44,22.49,577800.0,19.6601,19.6775,19.5815,19.6252,577800.0
2014-09-05 10:30:00,22.48,22.54,22.42,22.48,751200.0,19.6164,19.6688,19.5641,19.6164,751200.0
2014-09-05 11:00:00,22.48,22.5,22.42,22.48,638000.0,19.6164,19.6339,19.5641,19.6164,638000.0
2014-09-05 11:30:00,22.48,22.51,22.46,22.48,538500.0,19.6164,19.6426,19.599,19.6164,538500.0
2014-09-05 12:00:00,22.48,22.52,22.47,22.52,717200.0,19.6164,19.6513,19.6077,19.6513,717200.0
2014-09-05 12:30:00,22.52,22.56,22.5,22.55,598300.0,19.6513,19.6863,19.6339,19.6775,598300.0
2014-09-05 13:00:00,22.56,22.62,22.56,22.62,388100.0,19.6863,19.7386,19.6863,19.7386,388100.0
2014-09-05 13:30:00,22.62,22.69,22.61,22.69,541400.0,19.7386,19.7997,19.7299,19.7997,541400.0
2014-09-05 14:00:00,22.68,22.77,22.67,22.73,490800.0,19.791,19.8695,19.7822,19.8346,490800.0
2014-09-05 14:30:00,22.73,22.75,22.69,22.71,188600.0,19.8346,19.8521,19.7997,19.8171,188600.0
2014-09-05 15:00:00,22.71,22.78,22.7,22.76,533800.0,19.8171,19.8782,19.8084,19.8608,533800.0
2014-09-05 15:30:00,22.75,22.78,22.73,22.76,1796500.0,19.8521,19.8782,19.8346,19.8608,1796500.0
2014-09-08 09:30:00,22.76,22.77,22.7,22.73,1164600.0,19.8608,19.8695,19.8084,19.8346,1164600.0
2014-09-08 10:00:00,22.73,22.82,22.7,22.72,665600.0,19.8346,19.9131,19.8084,19.8259,665600.0
2014-09-08 10:30:00,22.73,22.75,22.66,22.73,903700.0,19.8346,19.8521,19.7735,19.8346,903700.0
2014-09-08 11:00:00,22.73,22.75,22.7,22.73,213300.0,19.8346,19.8521,19.8084,19.8346,213300.0
2014-09-08 11:30:00,22.73,22.75,22.69,22.71,249700.0,19.8346,19.8521,19.7997,19.8171,249700.0
2014-09-08 12:00:00,22.7,22.71,22.66,22.7,245300.0,19.8084,19.8171,19.7735,19.8084,245300.0
2014-09-08 12:30:00,22.7,22.7,22.65,22.69,318500.0,19.8084,19.8084,19.7648,19.7997,318500.0
2014-09-08 13:00:00,22.7,22.71,22.62,22.62,390900.0,19.8084,19.8171,19.7386,19.7386,390900.0
2014-09-08 13:30:00,22.63,22.63,22.55,22.6,554900.0,19.7473,19.7473,19.6775,19.7212,554900.0
2014-09-08 14:00:00,22.59,22.67,22.59,22.65,329500.0,19.7124,19.7822,19.7124,19.7648,329500.0
2014-09-08 14:30:00,22.66,22.7,22.65,22.69,205700.0,19.7735,19.8084,19.7648,19.7997,205700.0
2014-09-08 15:00:00,22.68,22.71,22.67,22.69,480300.0,19.791,19.8171,19.7822,19.7997,480300.0
2014-09-08 15:30:00,22.7,22.7,22.64,22.67,1004400.0,19.8084,19.8084,19.7561,19.7822,1004400.0
2014-09-09 09:30:00,22.6,22.74,22.51,22.65,1632700.0,19.7212,19.8433,19.6426,19.7648,1632700.0
2014-09-09 10:00:00,22.64,22.66,22.54,22.57,1401400.0,19.7561,19.7735,19.6688,19.695,1401400.0
2014-09-09 10:30:00,22.57,22.62,22.54,22.58,521300.0,19.695,19.7386,19.6688,19.7037,521300.0
2014-09-09 11:00:00,22.58,22.7,22.56,22.7,841100.0,19.7037,19.8084,19.6863,19.8084,841100.0
2014-09-09 11:30:00,22.69,22.74,22.67,22.71,1809300.0,19.7997,19.8433,19.7822,19.8171,1809300.0
2014-09-09 12:00:00,22.7,22.71,22.6,22.6,759500.0,19.8084,19.8171,19.7212,19.7212,759500.0
2014-09-09 12:30:00,22.6,22.63,22.59,22.6,362200.0,19.7212,19.7473,19.7124,19.7212,362200.0
2014-09-09 13:00:00,22.6,22.62,22.57,22.62,356500.0,19.7212,19.7386,19.695,19.7386,356500.0
2014-09-09 13:30:00,22.62,22.64,22.6,22.62,603100.0,19.7386,19.7561,19.7212,19.7386,603100.0
2014-09-09 14:00:00,22.62,22.63,22.54,22.56,548400.0,19.7386,19.7473,19.6688,19.6863,548400.0
2014-09-09 14:30:00,22.55,22.58,22.51,22.54,291000.0,19.6775,19.7037,19.6426,19.6688,291000.0
2014-09-09 15:00:00,22.53,22.55,22.42,22.46,577800.0,19.6601,19.6775,19.5641,19.599,577800.0
2014-09-09 15:30:00,22.46,22.48,22.41,22.46,1138000.0,19.599,19.6164,19.5554,19.599,1138000.0
2014-09-10 09:30:00,22.57,22.57,22.32,22.35,462400.0,19.695,19.695,19.4768,19.503,462400.0
2014-09-10 10:00:00,22.35,22.42,22.33,22.42,349300.0,19.503,19.5641,19.4856,19.5641,349300.0
2014-09-10 10:30:00,22.42,22.42,22.35,22.35,398700.0,19.5641,19.5641,19.503,19.503,398700.0
2014-09-10 11:00:00,22.36,22.46,22.33,22.45,596500.0,19.5117,19.599,19.4856,19.5903,596500.0
2014-09-10 11:30:00,22.45,22.52,22.44,22.46,529000.0,19.5903,19.6513,19.5815,19.599,529000.0
2014-09-10 12:00:00,22.46,22.48,22.41,22.46,520400.0,19.599,19.6164,19.5554,19.599,520400.0
2014-09-10 12:30:00,22.46,22.49,22.42,22.43,209200.0,19.599,19.6252,19.5641,19.5728,209200.0
2014-09-10 13:00:00,22.43,22.49,22.41,22.44,599700.0,19.5728,19.6252,19.5554,19.5815,599700.0
2014-09-10 13:30:00,22.44,22.45,22.41,22.41,243200.0,19.5815,19.5903,19.5554,19.5554,243200.0
2014-09-10 14:00:00,22.41,22.42,22.36,22.37,246300.0,19.5554,19.5641,19.5117,19.5205,246300.0
2014-09-10 14:30:00,22.37,22.38,22.34,22.37,393500.0,19.5205,19.5292,19.4943,19.5205,393500.0
2014-09-10 15:00:00,22.37,22.42,22.36,22.4,380200.0,19.5205,19.5641,19.5117,19.5466,380200.0
2014-09-10 15:30:00,22.4,22.42,22.36,22.37,791500.0,19.5466,19.5641,19.5117,19.5205,791500.0
2014-09-11 09:30:00,22.36,22.53,22.28,22.48,717700.0,19.5117,19.6601,19.4419,19.6164,717700.0
2014-09-11 10:00:00,22.48,22.55,22.44,22.46,708600.0,19.6164,19.6775,19.5815,19.599,708600.0
2014-09-11 10:30:00,22.45,22.52,22.39,22.52,395100.0,19.5903,19.6513,19.5379,19.6513,395100.0
2014-09-11 11:00:00,22.52,22.66,22.5,22.64,937700.0,19.6513,19.7735,19.6339,19.7561,937700.0
2014-09-11 11:30:00,22.64,22.68,22.61,22.68,1502400.0,19.7561,19.791,19.7299,19.791,1502400.0
2014-09-11 12:00:00,22.68,22.75,22.66,22.75,297500.0,19.791,19.8521,19.7735,19.8521,297500.0
2014-09-11 12:30:00,22.74,22.75,22.66,22.7,300500.0,19.8433,19.8521,19.7735,19.8084,300500.0
2014-09-11 13:00:00,22.7,22.72,22.65,22.68,364600.0,19.8084,19.8259,19.7648,19.791,364600.0
2014-09-11 13:30:00,22.68,22.71,22.66,22.71,394000.0,19.791,19.8171,19.7735,19.8171,394000.0
2014-09-11 14:00:00,22.7,22.8,22.7,22.78,515300.0,19.8084,19.8957,19.8084,19.8782,515300.0
2014-09-11 14:30:00,22.79,22.85,22.78,22.82,1081900.0,19.887,19.9393,19.8782,19.9131,1081900.0
2014-09-11 15:00:00,22.81,22.88,22.81,22.88,1171200.0,19.9044,19.9655,19.9044,19.9655,1171200.0
2014-09-11 15:30:00,22.87,22.93,22.85,22.93,2339400.0,19.9568,20.0091,19.9393,20.0091,2339400.0
2014-09-12 09:30:00,22.68,22.77,22.53,22.53,1316200.0,19.791,19.8695,19.6601,19.6601,1316200.0
2014-09-12 10:00:00,22.52,22.59,22.41,22.43,1139900.0,19.6513,19.7124,19.5554,19.5728,1139900.0
2014-09-12 10:30:00,22.43,22.46,22.38,22.45,754600.0,19.5728,19.599,19.5292,19.5903,754600.0
2014-09-12 11:00:00,22.45,22.5,22.42,22.42,467100.0,19.5903,19.6339,19.5641,19.5641,467100.0
2014-09-12 11:30:00,22.42,22.45,22.39,22.43,532600.0,19.5641,19.5903,19.5379,19.5728,532600.0
2014-09-12 12:00:00,22.43,22.53,22.42,22.47,666900.0,19.5728,19.6601,19.5641,19.6077,666900.0
2014-09-12 12:30:00,22.47,22.48,22.41,22.41,347300.0,19.6077,19.6164,19.5554,19.5554,347300.0
2014-09-12 13:00:00,22.42,22.44,22.34,22.37,331600.0,19.5641,19.5815,19.4943,19.5205,331600.0
2014-09-12 13:30:00,22.37,22.38,22.32,22.35,287200.0,19.5205,19.5292,19.4768,19.503,287200.0
2014-09-12 14:00:00,22.35,22.37,22.3,22.32,599500.0,19.503,19.5205,19.4594,19.4768,599500.0
2014-09-12 14:30:00,22.33,22.36,22.27,22.28,1310800.0,19.4856,19.5117,19.4332,19.4419,1310800.0
2014-09-12 15:00:00,22.28,22.34,22.25,22.3,910200.0,19.4419,19.4943,19.4157,19.4594,910200.0
2014-09-12 15:30:00,22.3,22.32,22.26,22.3,1555200.0,19.4594,19.4768,19.4245,19.4594,1555200.0
2014-09-15 09:30:00,22.34,22.43,22.05,22.1,1089600.0,19.4943,19.5728,19.2412,19.2848,1089600.0
2014-09-15 10:00:00,22.1,22.13,22.05,22.11,691600.0,19.2848,19.311,19.2412,19.2936,691600.0
2014-09-15 10:30:00,22.12,22.15,22.05,22.1,1081600.0,19.3023,19.3285,19.2412,19.2848,1081600.0
2014-09-15 11:00:00,22.09,22.12,22.01,22.04,1015700.0,19.2761,19.3023,19.2063,19.2325,1015700.0
2014-09-15 11:30:00,22.04,22.08,22.02,22.03,609700.0,19.2325,19.2674,19.215,19.2238,609700.0
2014-09-15 12:00:00,22.03,22.06,21.97,22.02,835800.0,19.2238,19.2499,19.1714,19.215,835800.0
2014-09-15 12:30:00,22.03,22.11,22.02,22.09,699600.0,19.2238,19.2936,19.215,19.2761,699600.0
2014-09-15 13:00:00,22.09,22.16,22.06,22.15,911600.0,19.2761,19.3372,19.2499,19.3285,911600.0
2014-09-15 13:30:00,22.16,22.24,22.15,22.19,587000.0,19.3372,19.407,19.3285,19.3634,587000.0
2014-09-15 14:00:00,22.19,22.27,22.17,22.25,414700.0,19.3634,19.4332,19.3459,19.4157,414700.0
2014-09-15 14:30:00,22.25,22.27,22.17,22.17,361300.0,19.4157,19.4332,19.3459,19.3459,361300.0
2014-09-15 15:00:00,22.17,22.2,22.11,22.11,818000.0,19.3459,19.3721,19.2936,19.2936,818000.0
2014-09-15 15:30:00,22.11,22.13,22.03,22.06,2002200.0,19.2936,19.311,19.2238,19.2499,2002200.0
2014-09-16 09:30:00,22.08,22.08,21.85,21.97,928800.0,19.2674,19.2674,19.0667,19.1714,928800.0
2014-09-16 10:00:00,21.97,22.16,21.97,22.08,977400.0,19.1714,19.3372,19.1714,19.2674,977400.0
2014-09-16 10:30:00,22.08,22.12,22.04,22.09,384600.0,19.2674,19.3023,19.2325,19.2761,384600.0
2014-09-16 11:00:00,22.08,22.19,22.04,22.18,350500.0,19.2674,19.3634,19.2325,19.3547,350500.0
2014-09-16 11:30:00,22.19,22.28,22.14,22.26,389800.0,19.3634,19.4419,19.3198,19.4245,389800.0
2014-09-16 12:00:00,22.26,22.29,22.19,22.27,600300.0,19.4245,19.4506,19.3634,19.4332,600300.0
2014-09-16 12:30:00,22.27,22.28,22.23,22.26,286000.0,19.4332,19.4419,19.3983,19.4245,286000.0
2014-09-16 13:00:00,22.26,22.39,22.26,22.36,438000.0,19.4245,19.5379,19.4245,19.5117,438000.0
2014-09-16 13:30:00,22.37,22.41,22.32,22.35,323800.0,19.5205,19.5554,19.4768,19.503,323800.0
2014-09-16 14:00:00,22.34,22.41,22.34,22.39,406500.0,19.4943,19.5554,19.4943,19.5379,406500.0
2014-09-16 14:30:00,22.39,22.4,22.32,22.34,295300.0,19.5379,19.5466,19.4768,19.4943,295300.0
2014-09-16 15:00:00,22.34,22.37,22.3,22.36,641100.0,19.4943,19.5205,19.4594,19.5117,641100.0
2014-09-16 15:30:00,22.37,22.4,22.35,22.36,1289400.0,19.5205,19.5466,19.503,19.5117,1289400.0
2014-09-17 09:30:00,22.34,22.48,22.31,22.42,1548400.0,19.4943,19.6164,19.4681,19.5641,1548400.0
2014-09-17 10:00:00,22.42,22.44,22.37,22.42,993000.0,19.5641,19.5815,19.5205,19.5641,993000.0
2014-09-17 10:30:00,22.41,22.42,22.38,22.42,362900.0,19.5554,19.5641,19.5292,19.5641,362900.0
2014-09-17 11:00:00,22.41,22.51,22.41,22.51,540100.0,19.5554,19.6426,19.5554,19.6426,540100.0
2014-09-17 11:30:00,22.51,22.52,22.44,22.45,373300.0,19.6426,19.6513,19.5815,19.5903,373300.0
2014-09-17 12:00:00,22.44,22.45,22.34,22.34,393400.0,19.5815,19.5903,19.4943,19.4943,393400.0
2014-09-17 12:30:00,22.34,22.37,22.32,22.36,458900.0,19.4943,19.5205,19.4768,19.5117,458900.0
2014-09-17 13:00:00,22.35,22.36,22.28,22.31,364200.0,19.503,19.5117,19.4419,19.4681,364200.0
2014-09-17 13:30:00,22.31,22.43,22.31,22.43,312300.0,19.4681,19.5728,19.4681,19.5728,312300.0
2014-09-17 14:00:00,22.43,22.52,22.27,22.51,688800.0,19.5728,19.6513,19.4332,19.6426,688800.0
2014-09-17 14:30:00,22.5,22.54,22.45,22.53,450600.0,19.6339,19.6688,19.5903,19.6601,450600.0
2014-09-17 15:00:00,22.53,22.62,22.48,22.53,1285900.0,19.6601,19.7386,19.6164,19.6601,1285900.0
2014-09-17 15:30:00,22.54,22.54,22.39,22.44,1113100.0,19.6688,19.6688,19.5379,19.5815,1113100.0
2014-09-18 09:30:00,22.46,22.56,22.36,22.55,749800.0,19.599,19.6863,19.5117,19.6775,749800.0
2014-09-18 10:00:00,22.54,22.61,22.52,22.58,687800.0,19.6688,19.7299,19.6513,19.7037,687800.0
2014-09-18 10:30:00,22.57,22.62,22.56,22.56,860500.0,19.695,19.7386,19.6863,19.6863,860500.0
2014-09-18 11:00:00,22.57,22.6,22.56,22.57,371500.0,19.695,19.7212,19.6863,19.695,371500.0
2014-09-18 11:30:00,22.56,22.59,22.53,22.57,306500.0,19.6863,19.7124,19.6601,19.695,306500.0
2014-09-18 12:00:00,22.57,22.58,22.56,22.56,176500.0,19.695,19.7037,19.6863,19.6863,176500.0
2014-09-18 12:30:00,22.56,22.6,22.56,22.6,218100.0,19.6863,19.7212,19.6863,19.7212,218100.0
2014-09-18 13:00:00,22.59,22.6,22.58,22.59,248200.0,19.7124,19.7212,19.7037,19.7124,248200.0
2014-09-18 13:30:00,22.6,22.61,22.58,22.6,515400.0,19.7212,19.7299,19.7037,19.7212,515400.0
2014-09-18 14:00:00,22.59,22.6,22.57,22.58,336700.0,19.7124,19.7212,19.695,19.7037,336700.0
2014-09-18 14:30:00,22.59,22.6,22.56,22.57,753400.0,19.7124,19.7212,19.6863,19.695,753400.0
2014-09-18 15:00:00,22.57,22.6,22.55,22.59,582700.0,19.695,19.7212,19.6775,19.7124,582700.0
2014-09-18 15:30:00,22.59,22.6,22.57,22.6,1024400.0,19.7124,19.7212,19.695,19.7212,1024400.0
2014-09-19 09:30:00,22.72,22.73,22.54,22.67,3064000.0,19.8259,19.8346,19.6688,19.7822,3064000.0
2014-09-19 10:00:00,22.67,22.69,22.61,22.62,547300.0,19.7822,19.7997,19.7299,19.7386,547300.0
2014-09-19 10:30:00,22.62,22.7,22.61,22.7,330300.0,19.7386,19.8084,19.7299,19.8084,330300.0
2014-09-19 11:00:00,22.7,22.72,22.65,22.66,520900.0,19.8084,19.8259,19.7648,19.7735,520900.0
2014-09-19 11:30:00,22.65,22.66,22.54,22.6,408300.0,19.7648,19.7735,19.6688,19.7212,408300.0
2014-09-19 12:00:00,22.6,22.6,22.5,22.55,302000.0,19.7212,19.7212,19.6339,19.6775,302000.0
2014-09-19 12:30:00,22.53,22.6,22.51,22.58,400700.0,19.6601,19.7212,19.6426,19.7037,400700.0
2014-09-19 13:00:00,22.58,22.59,22.5,22.53,253800.0,19.7037,19.7124,19.6339,19.6601,253800.0
2014-09-19 13:30:00,22.53,22.57,22.53,22.55,211500.0,19.6601,19.695,19.6601,19.6775,211500.0
2014-09-19 14:00:00,22.56,22.62,22.54,22.61,337200.0,19.6863,19.7386,19.6688,19.7299,337200.0
2014-09-19 14:30:00,22.61,22.68,22.58,22.64,285600.0,19.7299,19.791,19.7037,19.7561,285600.0
2014-09-19 15:00:00,22.64,22.65,22.58,22.59,370800.0,19.7561,19.7648,19.7037,19.7124,370800.0
2014-09-19 15:30:00,22.6,22.6,22.52,22.55,1426300.0,19.7212,19.7212,19.6513,19.6775,1426300.0
2014-09-22 09:30:00,22.38,22.39,22.21,22.28,1016200.0,19.5292,19.5379,19.3808,19.4419,1016200.0
2014-09-22 10:00:00,22.27,22.33,22.15,22.17,652100.0,19.4332,19.4856,19.3285,19.3459,652100.0
2014-09-22 10:30:00,22.17,22.2,22.03,22.05,988700.0,19.3459,19.3721,19.2238,19.2412,988700.0
2014-09-22 11:00:00,22.05,22.11,22.01,22.09,368500.0,19.2412,19.2936,19.2063,19.2761,368500.0
2014-09-22 11:30:00,22.09,22.14,22.01,22.02,743500.0,19.2761,19.3198,19.2063,19.215,743500.0
2014-09-22 12:00:00,22.02,22.05,21.98,22.02,285200.0,19.215,19.2412,19.1801,19.215,285200.0
2014-09-22 12:30:00,22.03,22.05,21.99,22.0,291500.0,19.2238,19.2412,19.1889,19.1976,291500.0
2014-09-22 13:00:00,22.0,22.01,21.95,21.97,525000.0,19.1976,19.2063,19.154,19.1714,525000.0
2014-09-22 13:30:00,21.96,22.0,21.95,21.96,258800.0,19.1627,19.1976,19.154,19.1627,258800.0
2014-09-22 14:00:00,21.96,21.99,21.89,21.91,482000.0,19.1627,19.1889,19.1016,19.1191,482000.0
2014-09-22 14:30:00,21.91,21.97,21.9,21.96,524700.0,19.1191,19.1714,19.1103,19.1627,524700.0
2014-09-22 15:00:00,21.96,22.0,21.91,21.95,541600.0,19.1627,19.1976,19.1191,19.154,541600.0
2014-09-22 15:30:00,21.95,21.98,21.92,21.95,1309100.0,19.154,19.1801,19.1278,19.154,1309100.0
2014-09-23 09:30:00,21.59,22.0,21.47,22.0,2698800.0,18.8398,19.1976,18.7351,19.1976,2698800.0
2014-09-23 10:00:00,22.0,22.07,21.84,21.84,838900.0,19.1976,19.2587,19.058,19.058,838900.0
2014-09-23 10:30:00,21.84,21.95,21.8,21.89,639400.0,19.058,19.154,19.0231,19.1016,639400.0
2014-09-23 11:00:00,21.89,21.93,21.87,21.9,727800.0,19.1016,19.1365,19.0841,19.1103,727800.0
2014-09-23 11:30:00,21.9,21.96,21.89,21.92,523200.0,19.1103,19.1627,19.1016,19.1278,523200.0
2014-09-23 12:00:00,21.92,21.96,21.89,21.92,474000.0,19.1278,19.1627,19.1016,19.1278,474000.0
2014-09-23 12:30:00,21.92,21.93,21.86,21.86,189800.0,19.1278,19.1365,19.0754,19.0754,189800.0
2014-09-23 13:00:00,21.86,21.9,21.8,21.9,341600.0,19.0754,19.1103,19.0231,19.1103,341600.0
2014-09-23 13:30:00,21.9,21.93,21.79,21.79,641200.0,19.1103,19.1365,19.0143,19.0143,641200.0
2014-09-23 14:00:00,21.8,21.83,21.71,21.71,483900.0,19.0231,19.0492,18.9445,18.9445,483900.0
2014-09-23 14:30:00,21.71,21.72,21.65,21.67,417900.0,18.9445,18.9533,18.8922,18.9096,417900.0
2014-09-23 15:00:00,21.68,21.72,21.66,21.71,463600.0,18.9184,18.9533,18.9009,18.9445,463600.0
2014-09-23 15:30:00,21.71,21.75,21.62,21.62,1303600.0,18.9445,18.9794,18.866,18.866,1303600.0
2014-09-24 09:30:00,21.68,21.8,21.63,21.71,581700.0,18.9184,19.0231,18.8747,18.9445,581700.0
2014-09-24 10:00:00,21.71,21.77,21.66,21.74,581300.0,18.9445,18.9969,18.9009,18.9707,581300.0
2014-09-24 10:30:00,21.74,21.82,21.72,21.78,499200.0,18.9707,19.0405,18.9533,19.0056,499200.0
2014-09-24 11:00:00,21.79,21.89,21.76,21.89,559000.0,19.0143,19.1016,18.9882,19.1016,559000.0
2014-09-24 11:30:00,21.89,21.9,21.85,21.87,305600.0,19.1016,19.1103,19.0667,19.0841,305600.0
2014-09-24 12:00:00,21.87,21.87,21.77,21.79,300200.0,19.0841,19.0841,18.9969,19.0143,300200.0
2014-09-24 12:30:00,21.79,21.8,21.76,21.77,160600.0,19.0143,19.0231,18.9882,18.9969,160600.0
2014-09-24 13:00:00,21.77,21.79,21.74,21.76,234600.0,18.9969,19.0143,18.9707,18.9882,234600.0
2014-09-24 13:30:00,21.76,21.88,21.76,21.86,482200.0,18.9882,19.0929,18.9882,19.0754,482200.0
2014-09-24 14:00:00,21.85,21.9,21.81,21.9,458400.0,19.0667,19.1103,19.0318,19.1103,458400.0
2014-09-24 14:30:00,21.9,21.95,21.89,21.91,484800.0,19.1103,19.154,19.1016,19.1191,484800.0
2014-09-24 15:00:00,21.91,21.95,21.91,21.93,460900.0,19.1191,19.154,19.1191,19.1365,460900.0
2014-09-24 15:30:00,21.93,21.99,21.92,21.95,1126100.0,19.1365,19.1889,19.1278,19.154,1126100.0
2014-09-25 09:30:00,21.9,21.96,21.58,21.63,667600.0,19.1103,19.1627,18.8311,18.8747,667600.0
2014-09-25 10:00:00,21.63,21.64,21.52,21.6,834500.0,18.8747,18.8834,18.7787,18.8485,834500.0
2014-09-25 10:30:00,21.59,21.6,21.51,21.6,571400.0,18.8398,18.8485,18.77,18.8485,571400.0
2014-09-25 11:00:00,21.6,21.62,21.5,21.53,587500.0,18.8485,18.866,18.7613,18.7875,587500.0
2014-09-25 11:30:00,21.53,21.59,21.47,21.54,797900.0,18.7875,18.8398,18.7351,18.7962,797900.0
2014-09-25 12:00:00,21.54,21.58,21.48,21.5,502200.0,18.7962,18.8311,18.7438,18.7613,502200.0
2014-09-25 12:30:00,21.49,21.57,21.49,21.51,340200.0,18.7526,18.8224,18.7526,18.77,340200.0
2014-09-25 13:00:00,21.52,21.63,21.49,21.59,487500.0,18.7787,18.8747,18.7526,18.8398,487500.0
2014-09-25 13:30:00,21.59,21.61,21.47,21.5,430100.0,18.8398,18.8573,18.7351,18.7613,430100.0
2014-09-25 14:00:00,21.5,21.54,21.48,21.52,400600.0,18.7613,18.7962,18.7438,18.7787,400600.0
2014-09-25 14:30:00,21.51,21.6,21.51,21.57,279200.0,18.77,18.8485,18.77,18.8224,279200.0
2014-09-25 15:00:00,21.56,21.58,21.54,21.57,376500.0,18.8136,18.8311,18.7962,18.8224,376500.0
2014-09-25 15:30:00,21.57,21.65,21.51,21.52,1580300.0,18.8224,18.8922,18.77,18.7787,1580300.0
2014-09-26 09:30:00,21.58,21.72,21.54,21.62,737400.0,18.8311,18.9533,18.7962,18.866,737400.0
2014-09-26 10:00:00,21.62,21.74,21.61,21.62,533300.0,18.866,18.9707,18.8573,18.866,533300.0
2014-09-26 10:30:00,21.62,21.69,21.6,21.68,458200.0,18.866,18.9271,18.8485,18.9184,458200.0
2014-09-26 11:00:00,21.69,21.73,21.66,21.69,455000.0,18.9271,18.962,18.9009,18.9271,455000.0
2014-09-26 11:30:00,21.69,21.72,21.67,21.69,395000.0,18.9271,18.9533,18.9096,18.9271,395000.0
2014-09-26 12:00:00,21.69,21.75,21.69,21.74,277300.0,18.9271,18.9794,18.9271,18.9707,277300.0
2014-09-26 12:30:00,21.74,21.76,21.64,21.64,314800.0,18.9707,18.9882,18.8834,18.8834,314800.0
2014-09-26 13:00:00,21.65,21.68,21.63,21.66,192100.0,18.8922,18.9184,18.8747,18.9009,192100.0
2014-09-26 13:30:00,21.66,21.73,21.65,21.73,185000.0,18.9009,18.962,18.8922,18.962,185000.0
2014-09-26 14:00:00,21.73,21.82,21.72,21.81,577500.0,18.962,19.0405,18.9533,19.0318,577500.0
2014-09-26 14:30:00,21.81,21.86,21.76,21.77,289700.0,19.0318,19.0754,18.9882,18.9969,289700.0
2014-09-26 15:00:00,21.77,21.78,21.73,21.75,412500.0,18.9969,19.0056,18.962,18.9794,412500.0
2014-09-26 15:30:00,21.75,21.77,21.71,21.74,839900.0,18.9794,18.9969,18.9445,18.9707,839900.0
2014-09-29 09:30:00,21.5,21.65,21.39,21.63,855200.0,18.7613,18.8922,18.6653,18.8747,855200.0
2014-09-29 10:00:00,21.63,21.7,21.55,21.69,541900.0,18.8747,18.9358,18.8049,18.9271,541900.0
2014-09-29 10:30:00,21.69,21.76,21.68,21.75,473100.0,18.9271,18.9882,18.9184,18.9794,473100.0
2014-09-29 11:00:00,21.74,21.83,21.73,21.78,356500.0,18.9707,19.0492,18.962,19.0056,356500.0
2014-09-29 11:30:00,21.79,21.8,21.74,21.78,265000.0,19.0143,19.0231,18.9707,19.0056,265000.0
2014-09-29 12:00:00,21.78,21.78,21.7,21.71,258800.0,19.0056,19.0056,18.9358,18.9445,258800.0
2014-09-29 12:30:00,21.71,21.79,21.7,21.77,391300.0,18.9445,19.0143,18.9358,18.9969,391300.0
2014-09-29 13:00:00,21.78,21.8,21.75,21.79,449200.0,19.0056,19.0231,18.9794,19.0143,449200.0
2014-09-29 13:30:00,21.79,21.82,21.73,21.74,241100.0,19.0143,19.0405,18.962,18.9707,241100.0
2014-09-29 14:00:00,21.75,21.76,21.64,21.64,512600.0,18.9794,18.9882,18.8834,18.8834,512600.0
2014-09-29 14:30:00,21.64,21.69,21.61,21.69,360100.0,18.8834,18.9271,18.8573,18.9271,360100.0
2014-09-29 15:00:00,21.69,21.8,21.68,21.8,532500.0,18.9271,19.0231,18.9184,19.0231,532500.0
2014-09-29 15:30:00,21.8,21.8,21.74,21.76,853600.0,19.0231,19.0231,18.9707,18.9882,853600.0
2014-09-30 09:30:00,21.73,21.75,21.52,21.54,641900.0,18.962,18.9794,18.7787,18.7962,641900.0
2014-09-30 10:00:00,21.54,21.65,21.54,21.63,1121900.0,18.7962,18.8922,18.7962,18.8747,1121900.0
2014-09-30 10:30:00,21.64,21.75,21.62,21.74,724500.0,18.8834,18.9794,18.866,18.9707,724500.0
2014-09-30 11:00:00,21.74,21.79,21.74,21.76,583300.0,18.9707,19.0143,18.9707,18.9882,583300.0
2014-09-30 11:30:00,21.76,21.77,21.73,21.74,372200.0,18.9882,18.9969,18.962,18.9707,372200.0
2014-09-30 12:00:00,21.74,21.79,21.71,21.72,673400.0,18.9707,19.0143,18.9445,18.9533,673400.0
2014-09-30 12:30:00,21.72,21.73,21.66,21.71,540200.0,18.9533,18.962,18.9009,18.9445,540200.0
2014-09-30 13:00:00,21.71,21.76,21.65,21.66,514300.0,18.9445,18.9882,18.8922,18.9009,514300.0
2014-09-30 13:30:00,21.66,21.67,21.6,21.63,289200.0,18.9009,18.9096,18.8485,18.8747,289200.0
2014-09-30 14:00:00,21.62,21.66,21.58,21.64,335400.0,18.866,18.9009,18.8311,18.8834,335400.0
2014-09-30 14:30:00,21.63,21.66,21.61,21.62,308600.0,18.8747,18.9009,18.8573,18.866,308600.0
2014-09-30 15:00:00,21.62,21.67,21.57,21.62,550500.0,18.866,18.9096,18.8224,18.866,550500.0
2014-09-30 15:30:00,21.63,21.67,21.61,21.61,1161900.0,18.8747,18.9096,18.8573,18.8573,1161900.0
2014-10-01 09:30:00,21.66,21.69,21.26,21.27,1623900.0,18.9009,18.9271,18.5519,18.5606,1623900.0
2014-10-01 10:00:00,21.27,21.29,21.13,21.25,1048100.0,18.5606,18.578,18.4384,18.5431,1048100.0
2014-10-01 10:30:00,21.25,21.27,21.06,21.14,1083000.0,18.5431,18.5606,18.3773,18.4471,1083000.0
2014-10-01 11:00:00,21.15,21.32,21.14,21.22,788200.0,18.4559,18.6042,18.4471,18.5169,788200.0
2014-10-01 11:30:00,21.23,21.23,21.14,21.19,674700.0,18.5257,18.5257,18.4471,18.4908,674700.0
2014-10-01 12:00:00,21.19,21.22,21.1,21.16,810000.0,18.4908,18.5169,18.4122,18.4646,810000.0
2014-10-01 12:30:00,21.16,21.17,21.1,21.11,641400.0,18.4646,18.4733,18.4122,18.421,641400.0
2014-10-01 13:00:00,21.11,21.17,21.07,21.15,595000.0,18.421,18.4733,18.3861,18.4559,595000.0
2014-10-01 13:30:00,21.15,21.18,20.97,20.98,1099500.0,18.4559,18.482,18.2988,18.3075,1099500.0
2014-10-01 14:00:00,20.98,21.03,20.92,21.03,599100.0,18.3075,18.3511,18.2552,18.3511,599100.0
2014-10-01 14:30:00,21.04,21.08,21.0,21.02,1384300.0,18.3599,18.3948,18.325,18.3424,1384300.0
2014-10-01 15:00:00,21.02,21.05,20.9,20.95,1478900.0,18.3424,18.3686,18.2377,18.2813,1478900.0
2014-10-01 15:30:00,20.94,21.05,20.92,20.96,1681400.0,18.2726,18.3686,18.2552,18.2901,1681400.0
2014-10-02 09:30:00,20.96,21.04,20.85,20.88,1523000.0,18.2901,18.3599,18.1941,18.2203,1523000.0
2014-10-02 10:00:00,20.87,20.91,20.78,20.79,1003800.0,18.2115,18.2464,18.133,18.1417,1003800.0
2014-10-02 10:30:00,20.79,20.79,20.6,20.61,1266000.0,18.1417,18.1417,17.9759,17.9846,1266000.0
2014-10-02 11:00:00,20.62,20.7,20.58,20.59,1082400.0,17.9934,18.0632,17.9585,17.9672,1082400.0
2014-10-02 11:30:00,20.59,20.6,20.39,20.48,1243900.0,17.9672,17.9759,17.7927,17.8712,1243900.0
2014-10-02 12:00:00,20.48,20.53,20.43,20.44,1582900.0,17.8712,17.9148,17.8276,17.8363,1582900.0
2014-10-02 12:30:00,20.44,20.56,20.41,20.54,1198500.0,17.8363,17.941,17.8101,17.9236,1198500.0
2014-10-02 13:00:00,20.54,20.61,20.47,20.61,4456000.0,17.9236,17.9846,17.8625,17.9846,4456000.0
2014-10-02 13:30:00,20.61,20.67,20.52,20.57,835000.0,17.9846,18.037,17.9061,17.9497,835000.0
2014-10-02 14:00:00,20.57,20.62,20.55,20.56,2457200.0,17.9497,17.9934,17.9323,17.941,2457200.0
2014-10-02 14:30:00,20.57,20.66,20.55,20.64,1140400.0,17.9497,18.0283,17.9323,18.0108,1140400.0
2014-10-02 15:00:00,20.64,20.64,20.5,20.58,1631900.0,18.0108,18.0108,17.8887,17.9585,1631900.0
2014-10-02 15:30:00,20.57,20.62,20.53,20.53,3654900.0,17.9497,17.9934,17.9148,17.9148,3654900.0
2014-10-03 09:30:00,20.59,20.69,20.48,20.69,1254200.0,17.9672,18.0545,17.8712,18.0545,1254200.0
2014-10-03 10:00:00,20.69,20.76,20.57,20.63,977500.0,18.0545,18.1155,17.9497,18.0021,977500.0
2014-10-03 10:30:00,20.63,20.7,20.58,20.62,625900.0,18.0021,18.0632,17.9585,17.9934,625900.0
2014-10-03 11:00:00,20.61,20.63,20.55,20.6,646200.0,17.9846,18.0021,17.9323,17.9759,646200.0
2014-10-03 11:30:00,20.6,20.61,20.45,20.55,578000.0,17.9759,17.9846,17.845,17.9323,578000.0
2014-10-03 12:00:00,20.55,20.63,20.54,20.6,828000.0,17.9323,18.0021,17.9236,17.9759,828000.0
2014-10-03 12:30:00,20.61,20.72,20.6,20.71,701200.0,17.9846,18.0806,17.9759,18.0719,701200.0
2014-10-03 13:00:00,20.71,20.71,20.65,20.71,817300.0,18.0719,18.0719,18.0196,18.0719,817300.0
2014-10-03 13:30:00,20.71,20.77,20.71,20.77,480300.0,18.0719,18.1243,18.0719,18.1243,480300.0
2014-10-03 14:00:00,20.77,20.81,20.77,20.79,455000.0,18.1243,18.1592,18.1243,18.1417,455000.0
2014-10-03 14:30:00,20.79,20.81,20.76,20.76,290700.0,18.1417,18.1592,18.1155,18.1155,290700.0
2014-10-03 15:00:00,20.76,20.79,20.72,20.76,808900.0,18.1155,18.1417,18.0806,18.1155,808900.0
2014-10-03 15:30:00,20.77,20.78,20.72,20.73,1365700.0,18.1243,18.133,18.0806,18.0894,1365700.0
2014-10-06 09:30:00,20.81,21.01,20.77,20.89,1580800.0,18.1592,18.3337,18.1243,18.229,1580800.0
2014-10-06 10:00:00,20.89,20.91,20.63,20.64,919600.0,18.229,18.2464,18.0021,18.0108,919600.0
2014-10-06 10:30:00,20.64,20.77,20.55,20.56,797800.0,18.0108,18.1243,17.9323,17.941,797800.0
2014-10-06 11:00:00,20.56,20.66,20.5,20.53,650500.0,17.941,18.0283,17.8887,17.9148,650500.0
2014-10-06 11:30:00,20.54,20.59,20.47,20.58,427400.0,17.9236,17.9672,17.8625,17.9585,427400.0
2014-10-06 12:00:00,20.58,20.71,20.57,20.62,751100.0,17.9585,18.0719,17.9497,17.9934,751100.0
2014-10-06 12:30:00,20.62,20.63,20.5,20.55,416500.0,17.9934,18.0021,17.8887,17.9323,416500.0
2014-10-06 13:00:00,20.54,20.67,20.52,20.65,280000.0,17.9236,18.037,17.9061,18.0196,280000.0
2014-10-06 13:30:00,20.65,20.67,20.58,20.58,230800.0,18.0196,18.037,17.9585,17.9585,230800.0
2014-10-06 14:00:00,20.58,20.7,20.55,20.67,595900.0,17.9585,18.0632,17.9323,18.037,595900.0
2014-10-06 14:30:00,20.67,20.74,20.66,20.68,549500.0,18.037,18.0981,18.0283,18.0457,549500.0
2014-10-06 15:00:00,20.67,20.7,20.63,20.69,371400.0,18.037,18.0632,18.0021,18.0545,371400.0
2014-10-06 15:30:00,20.68,20.68,20.58,20.61,1324100.0,18.0457,18.0457,17.9585,17.9846,1324100.0
2014-10-07 09:30:00,20.44,20.9,20.33,20.52,1724800.0,17.8363,18.2377,17.7403,17.9061,1724800.0
2014-10-07 10:00:00,20.53,20.8,20.53,20.69,1694100.0,17.9148,18.1504,17.9148,18.0545,1694100.0
2014-10-07 10:30:00,20.7,20.78,20.67,20.7,732800.0,18.0632,18.133,18.037,18.0632,732800.0
2014-10-07 11:00:00,20.69,20.7,20.59,20.61,890900.0,18.0545,18.0632,17.9672,17.9846,890900.0
2014-10-07 11:30:00,20.61,20.79,20.6,20.74,797500.0,17.9846,18.1417,17.9759,18.0981,797500.0
2014-10-07 12:00:00,20.73,20.77,20.69,20.73,490600.0,18.0894,18.1243,18.0545,18.0894,490600.0
2014-10-07 12:30:00,20.72,20.76,20.65,20.74,546700.0,18.0806,18.1155,18.0196,18.0981,546700.0
2014-10-07 13:00:00,20.74,20.77,20.64,20.66,926300.0,18.0981,18.1243,18.0108,18.0283,926300.0
2014-10-07 13:30:00,20.67,20.67,20.57,20.64,547300.0,18.037,18.037,17.9497,18.0108,547300.0
2014-10-07 14:00:00,20.63,20.64,20.54,20.56,534900.0,18.0021,18.0108,17.9236,17.941,534900.0
2014-10-07 14:30:00,20.55,20.61,20.52,20.55,589900.0,17.9323,17.9846,17.9061,17.9323,589900.0
2014-10-07 15:00:00,20.54,20.55,20.38,20.41,882800.0,17.9236,17.9323,17.7839,17.8101,882800.0
2014-10-07 15:30:00,20.41,20.46,20.34,20.38,3179300.0,17.8101,17.8538,17.749,17.7839,3179300.0
2014-10-08 09:30:00,20.64,20.75,20.38,20.41,2009800.0,18.0108,18.1068,17.7839,17.8101,2009800.0
2014-10-08 10:00:00,20.42,20.66,20.42,20.59,1103500.0,17.8189,18.0283,17.8189,17.9672,1103500.0
2014-10-08 10:30:00,20.59,20.61,20.44,20.47,971200.0,17.9672,17.9846,17.8363,17.8625,971200.0
2014-10-08 11:00:00,20.46,20.54,20.42,20.53,915400.0,17.8538,17.9236,17.8189,17.9148,915400.0
2014-10-08 11:30:00,20.52,20.58,20.48,20.51,730600.0,17.9061,17.9585,17.8712,17.8974,730600.0
2014-10-08 12:00:00,20.51,20.63,20.48,20.56,568200.0,17.8974,18.0021,17.8712,17.941,568200.0
2014-10-08 12:30:00,20.56,20.6,20.54,20.57,357700.0,17.941,17.9759,17.9236,17.9497,357700.0
2014-10-08 13:00:00,20.57,20.65,20.56,20.6,337900.0,17.9497,18.0196,17.941,17.9759,337900.0
2014-10-08 13:30:00,20.6,20.72,20.58,20.72,387900.0,17.9759,18.0806,17.9585,18.0806,387900.0
2014-10-08 14:00:00,20.71,20.96,20.71,20.93,1218500.0,18.0719,18.2901,18.0719,18.2639,1218500.0
2014-10-08 14:30:00,20.93,21.0,20.88,20.95,1099700.0,18.2639,18.325,18.2203,18.2813,1099700.0
2014-10-08 15:00:00,20.95,21.13,20.95,21.12,1588100.0,18.2813,18.4384,18.2813,18.4297,1588100.0
2014-10-08 15:30:00,21.12,21.18,21.06,21.15,3764400.0,18.4297,18.482,18.3773,18.4559,3764400.0
2014-10-09 09:30:00,20.99,21.22,20.9,21.14,1389000.0,18.3162,18.5169,18.2377,18.4471,1389000.0
2014-10-09 10:00:00,21.14,21.22,21.09,21.16,1192300.0,18.4471,18.5169,18.4035,18.4646,1192300.0
2014-10-09 10:30:00,21.15,21.19,21.09,21.18,1475200.0,18.4559,18.4908,18.4035,18.482,1475200.0
2014-10-09 11:00:00,21.18,21.25,21.14,21.22,925800.0,18.482,18.5431,18.4471,18.5169,925800.0
2014-10-09 11:30:00,21.23,21.26,20.94,20.99,1284200.0,18.5257,18.5519,18.2726,18.3162,1284200.0
2014-10-09 12:00:00,20.99,21.01,20.77,20.8,770800.0,18.3162,18.3337,18.1243,18.1504,770800.0
2014-10-09 12:30:00,20.8,20.91,20.74,20.85,700800.0,18.1504,18.2464,18.0981,18.1941,700800.0
2014-10-09 13:00:00,20.85,20.87,20.7,20.82,751900.0,18.1941,18.2115,18.0632,18.1679,751900.0
2014-10-09 13:30:00,20.81,20.94,20.78,20.81,862900.0,18.1592,18.2726,18.133,18.1592,862900.0
2014-10-09 14:00:00,20.8,20.85,20.72,20.84,1187900.0,18.1504,18.1941,18.0806,18.1854,1187900.0
2014-10-09 14:30:00,20.84,20.98,20.82,20.9,1377700.0,18.1854,18.3075,18.1679,18.2377,1377700.0
2014-10-09 15:00:00,20.9,20.99,20.85,20.97,1606500.0,18.2377,18.3162,18.1941,18.2988,1606500.0
2014-10-09 15:30:00,20.97,21.05,20.84,20.87,1950700.0,18.2988,18.3686,18.1854,18.2115,1950700.0
2014-10-10 09:30:00,20.59,20.59,19.78,20.06,3746800.0,17.9672,17.9672,17.2604,17.5047,3746800.0
2014-10-10 10:00:00,20.07,20.07,19.6,19.64,5252800.0,17.5134,17.5134,17.1033,17.1382,5252800.0
2014-10-10 10:30:00,19.63,19.76,19.5,19.62,3427600.0,17.1295,17.2429,17.016,17.1208,3427600.0
2014-10-10 11:00:00,19.62,19.92,19.62,19.84,1488300.0,17.1208,17.3825,17.1208,17.3127,1488300.0
2014-10-10 11:30:00,19.83,19.95,19.7,19.94,1368100.0,17.304,17.4087,17.1906,17.4,1368100.0
2014-10-10 12:00:00,19.94,20.23,19.94,20.19,3225600.0,17.4,17.6531,17.4,17.6182,3225600.0
2014-10-10 12:30:00,20.19,20.32,20.07,20.07,1092900.0,17.6182,17.7316,17.5134,17.5134,1092900.0
2014-10-10 13:00:00,20.07,20.16,20.01,20.02,1212100.0,17.5134,17.592,17.4611,17.4698,1212100.0
2014-10-10 13:30:00,20.02,20.1,19.99,20.08,925800.0,17.4698,17.5396,17.4436,17.5222,925800.0
2014-10-10 14:00:00,20.08,20.15,20.06,20.11,889100.0,17.5222,17.5832,17.5047,17.5483,889100.0
2014-10-10 14:30:00,20.1,20.11,20.0,20.01,1055600.0,17.5396,17.5483,17.4524,17.4611,1055600.0
2014-10-10 15:00:00,20.01,20.03,19.86,19.92,2482700.0,17.4611,17.4785,17.3302,17.3825,2482700.0
2014-10-10 15:30:00,19.91,19.96,19.79,19.83,4070800.0,17.3738,17.4174,17.2691,17.304,4070800.0
2014-10-13 09:30:00,19.78,19.85,19.44,19.47,2333500.0,17.2604,17.3215,16.9637,16.9899,2333500.0
2014-10-13 10:00:00,19.47,19.51,19.29,19.32,1302600.0,16.9899,17.0248,16.8328,16.859,1302600.0
2014-10-13 10:30:00,19.32,19.46,19.23,19.41,1686100.0,16.859,16.9811,16.7804,16.9375,1686100.0
2014-10-13 11:00:00,19.41,19.55,19.25,19.36,2265200.0,16.9375,17.0597,16.7979,16.8939,2265200.0
2014-10-13 11:30:00,19.36,19.64,19.36,19.59,2112100.0,16.8939,17.1382,16.8939,17.0946,2112100.0
2014-10-13 12:00:00,19.59,19.76,19.56,19.73,1766600.0,17.0946,17.2429,17.0684,17.2167,1766600.0
2014-10-13 12:30:00,19.74,19.75,19.63,19.65,1528900.0,17.2255,17.2342,17.1295,17.1469,1528900.0
2014-10-13 13:00:00,19.66,19.68,19.48,19.55,2599700.0,17.1557,17.1731,16.9986,17.0597,2599700.0
2014-10-13 13:30:00,19.55,19.63,19.43,19.47,1371500.0,17.0597,17.1295,16.955,16.9899,1371500.0
2014-10-13 14:00:00,19.48,19.49,19.28,19.3,2142700.0,16.9986,17.0073,16.8241,16.8415,2142700.0
2014-10-13 14:30:00,19.31,19.32,19.23,19.3,1786400.0,16.8502,16.859,16.7804,16.8415,1786400.0
2014-10-13 15:00:00,19.3,19.3,18.98,18.99,3926300.0,16.8415,16.8415,16.5623,16.571,3926300.0
2014-10-13 15:30:00,18.99,18.99,18.83,18.91,7238600.0,16.571,16.571,16.4314,16.5012,7238600.0
2014-10-14 09:30:00,19.29,19.34,19.11,19.12,2915400.0,16.8328,16.8764,16.6757,16.6844,2915400.0
2014-10-14 10:00:00,19.13,19.23,19.05,19.22,2230600.0,16.6932,16.7804,16.6234,16.7717,2230600.0
2014-10-14 10:30:00,19.22,19.46,19.18,19.41,1649300.0,16.7717,16.9811,16.7368,16.9375,1649300.0
2014-10-14 11:00:00,19.42,19.52,19.31,19.41,1321100.0,16.9462,17.0335,16.8502,16.9375,1321100.0
2014-10-14 11:30:00,19.41,19.6,19.41,19.5,974200.0,16.9375,17.1033,16.9375,17.016,974200.0
2014-10-14 12:00:00,19.5,19.55,19.32,19.44,669600.0,17.016,17.0597,16.859,16.9637,669600.0
2014-10-14 12:30:00,19.44,19.5,19.38,19.44,690200.0,16.9637,17.016,16.9113,16.9637,690200.0
2014-10-14 13:00:00,19.44,19.55,19.4,19.47,999200.0,16.9637,17.0597,16.9288,16.9899,999200.0
2014-10-14 13:30:00,19.47,19.53,19.36,19.46,895000.0,16.9899,17.0422,16.8939,16.9811,895000.0
2014-10-14 14:00:00,19.46,19.5,19.32,19.32,822400.0,16.9811,17.016,16.859,16.859,822400.0
2014-10-14 14:30:00,19.33,19.47,19.24,19.35,1155700.0,16.8677,16.9899,16.7892,16.8852,1155700.0
2014-10-14 15:00:00,19.35,19.4,19.16,19.29,1599400.0,16.8852,16.9288,16.7194,16.8328,1599400.0
2014-10-14 15:30:00,19.29,19.43,19.23,19.34,2027600.0,16.8328,16.955,16.7804,16.8764,2027600.0
2014-10-15 09:30:00,19.09,19.4,18.91,19.14,4269800.0,16.6583,16.9288,16.5012,16.7019,4269800.0
2014-10-15 10:00:00,19.14,19.21,18.92,18.96,3484500.0,16.7019,16.763,16.5099,16.5448,3484500.0
2014-10-15 10:30:00,18.96,19.02,18.85,18.96,1624200.0,16.5448,16.5972,16.4488,16.5448,1624200.0
2014-10-15 11:00:00,18.96,19.13,18.83,18.86,2062500.0,16.5448,16.6932,16.4314,16.4576,2062500.0
2014-10-15 11:30:00,18.86,18.96,18.82,18.9,1004500.0,16.4576,16.5448,16.4227,16.4925,1004500.0
2014-10-15 12:00:00,18.91,18.93,18.8,18.81,1349200.0,16.5012,16.5187,16.4052,16.4139,1349200.0
2014-10-15 12:30:00,18.81,18.86,18.75,18.8,1385500.0,16.4139,16.4576,16.3616,16.4052,1385500.0
2014-10-15 13:00:00,18.8,18.88,18.64,18.68,1314100.0,16.4052,16.475,16.2656,16.3005,1314100.0
2014-10-15 13:30:00,18.69,18.79,18.63,18.72,1798900.0,16.3092,16.3965,16.2569,16.3354,1798900.0
2014-10-15 14:00:00,18.72,19.0,18.71,18.99,2037700.0,16.3354,16.5797,16.3267,16.571,2037700.0
2014-10-15 14:30:00,18.99,19.07,18.86,18.96,1503200.0,16.571,16.6408,16.4576,16.5448,1503200.0
2014-10-15 15:00:00,18.97,19.27,18.92,19.27,1629000.0,16.5536,16.8153,16.5099,16.8153,1629000.0
2014-10-15 15:30:00,19.27,19.49,19.24,19.43,3480600.0,16.8153,17.0073,16.7892,16.955,3480600.0
2014-10-16 09:30:00,19.09,19.62,19.05,19.61,2138800.0,16.6583,17.1208,16.6234,17.112,2138800.0
2014-10-16 10:00:00,19.6,19.75,19.34,19.67,1515800.0,17.1033,17.2342,16.8764,17.1644,1515800.0
2014-10-16 10:30:00,19.67,19.79,19.55,19.62,1822600.0,17.1644,17.2691,17.0597,17.1208,1822600.0
2014-10-16 11:00:00,19.61,19.8,19.55,19.78,1003100.0,17.112,17.2778,17.0597,17.2604,1003100.0
2014-10-16 11:30:00,19.79,19.84,19.64,19.71,808100.0,17.2691,17.3127,17.1382,17.1993,808100.0
2014-10-16 12:00:00,19.71,19.71,19.55,19.59,690200.0,17.1993,17.1993,17.0597,17.0946,690200.0
2014-10-16 12:30:00,19.58,19.78,19.56,19.76,680000.0,17.0859,17.2604,17.0684,17.2429,680000.0
2014-10-16 13:00:00,19.76,19.86,19.71,19.81,916400.0,17.2429,17.3302,17.1993,17.2866,916400.0
2014-10-16 13:30:00,19.8,19.95,19.79,19.8,688300.0,17.2778,17.4087,17.2691,17.2778,688300.0
2014-10-16 14:00:00,19.81,19.83,19.7,19.75,949700.0,17.2866,17.304,17.1906,17.2342,949700.0
2014-10-16 14:30:00,19.75,19.87,19.7,19.8,716000.0,17.2342,17.3389,17.1906,17.2778,716000.0
2014-10-16 15:00:00,19.79,19.9,19.72,19.85,1204000.0,17.2691,17.3651,17.208,17.3215,1204000.0
2014-10-16 15:30:00,19.85,19.91,19.8,19.87,2060200.0,17.3215,17.3738,17.2778,17.3389,2060200.0
2014-10-17 09:30:00,20.0,20.28,19.92,19.97,1812200.0,17.4524,17.6967,17.3825,17.4262,1812200.0
2014-10-17 10:00:00,19.96,20.03,19.82,20.01,832900.0,17.4174,17.4785,17.2953,17.4611,832900.0
2014-10-17 10:30:00,20.02,20.11,19.98,20.11,854200.0,17.4698,17.5483,17.4349,17.5483,854200.0
2014-10-17 11:00:00,20.11,20.34,20.1,20.26,1509400.0,17.5483,17.749,17.5396,17.6792,1509400.0
2014-10-17 11:30:00,20.26,20.31,20.21,20.26,794700.0,17.6792,17.7229,17.6356,17.6792,794700.0
2014-10-17 12:00:00,20.26,20.3,20.17,20.22,1062200.0,17.6792,17.7141,17.6007,17.6443,1062200.0
2014-10-17 12:30:00,20.22,20.24,20.08,20.11,1332900.0,17.6443,17.6618,17.5222,17.5483,1332900.0
2014-10-17 13:00:00,20.12,20.14,19.95,19.97,1009800.0,17.5571,17.5745,17.4087,17.4262,1009800.0
2014-10-17 13:30:00,19.97,20.01,19.93,19.97,598700.0,17.4262,17.4611,17.3913,17.4262,598700.0
2014-10-17 14:00:00,19.96,19.96,19.83,19.94,919000.0,17.4174,17.4174,17.304,17.4,919000.0
2014-10-17 14:30:00,19.94,20.02,19.91,19.95,564400.0,17.4,17.4698,17.3738,17.4087,564400.0
2014-10-17 15:00:00,19.95,19.98,19.79,19.96,1767400.0,17.4087,17.4349,17.2691,17.4174,1767400.0
2014-10-17 15:30:00,19.96,20.0,19.88,19.88,1440100.0,17.4174,17.4524,17.3476,17.3476,1440100.0
2014-10-20 09:30:00,19.73,20.08,19.65,20.05,1468300.0,17.2167,17.5222,17.1469,17.496,1468300.0
2014-10-20 10:00:00,20.05,20.09,19.93,20.01,710500.0,17.496,17.5309,17.3913,17.4611,710500.0
2014-10-20 10:30:00,20.01,20.1,19.97,20.08,398200.0,17.4611,17.5396,17.4262,17.5222,398200.0
2014-10-20 11:00:00,20.08,20.12,20.0,20.08,551900.0,17.5222,17.5571,17.4524,17.5222,551900.0
2014-10-20 11:30:00,20.08,20.11,20.01,20.03,315900.0,17.5222,17.5483,17.4611,17.4785,315900.0
2014-10-20 12:00:00,20.03,20.12,20.02,20.09,350300.0,17.4785,17.5571,17.4698,17.5309,350300.0
2014-10-20 12:30:00,20.09,20.1,20.02,20.04,378400.0,17.5309,17.5396,17.4698,17.4873,378400.0
2014-10-20 13:00:00,20.03,20.11,20.0,20.11,319500.0,17.4785,17.5483,17.4524,17.5483,319500.0
2014-10-20 13:30:00,20.11,20.11,20.03,20.04,492400.0,17.5483,17.5483,17.4785,17.4873,492400.0
2014-10-20 14:00:00,20.04,20.14,20.03,20.11,457800.0,17.4873,17.5745,17.4785,17.5483,457800.0
2014-10-20 14:30:00,20.11,20.11,20.03,20.05,560500.0,17.5483,17.5483,17.4785,17.496,560500.0
2014-10-20 15:00:00,20.05,20.12,20.05,20.08,700200.0,17.496,17.5571,17.496,17.5222,700200.0
2014-10-20 15:30:00,20.08,20.09,20.01,20.06,1766000.0,17.5222,17.5309,17.4611,17.5047,1766000.0
2014-10-21 09:30:00,20.15,20.3,20.09,20.16,1439800.0,17.5832,17.7141,17.5309,17.592,1439800.0
2014-10-21 10:00:00,20.16,20.26,20.11,20.21,896200.0,17.592,17.6792,17.5483,17.6356,896200.0
2014-10-21 10:30:00,20.22,20.3,20.18,20.3,504900.0,17.6443,17.7141,17.6094,17.7141,504900.0
2014-10-21 11:00:00,20.3,20.34,20.23,20.28,735300.0,17.7141,17.749,17.6531,17.6967,735300.0
2014-10-21 11:30:00,20.29,20.32,20.24,20.27,677900.0,17.7054,17.7316,17.6618,17.688,677900.0
2014-10-21 12:00:00,20.27,20.48,20.25,20.45,988700.0,17.688,17.8712,17.6705,17.845,988700.0
2014-10-21 12:30:00,20.44,20.51,20.39,20.45,820500.0,17.8363,17.8974,17.7927,17.845,820500.0
2014-10-21 13:00:00,20.45,20.56,20.43,20.49,820400.0,17.845,17.941,17.8276,17.8799,820400.0
2014-10-21 13:30:00,20.48,20.59,20.48,20.55,1261400.0,17.8712,17.9672,17.8712,17.9323,1261400.0
2014-10-21 14:00:00,20.55,20.64,20.52,20.64,455800.0,17.9323,18.0108,17.9061,18.0108,455800.0
2014-10-21 14:30:00,20.63,20.67,20.58,20.66,740100.0,18.0021,18.037,17.9585,18.0283,740100.0
2014-10-21 15:00:00,20.65,20.76,20.62,20.74,777100.0,18.0196,18.1155,17.9934,18.0981,777100.0
2014-10-21 15:30:00,20.74,20.78,20.69,20.78,1708200.0,18.0981,18.133,18.0545,18.133,1708200.0
2014-10-22 09:30:00,20.86,20.97,20.64,20.94,1818200.0,18.2028,18.2988,18.0108,18.2726,1818200.0
2014-10-22 10:00:00,20.95,20.97,20.72,20.87,1408600.0,18.2813,18.2988,18.0806,18.2115,1408600.0
2014-10-22 10:30:00,20.86,20.89,20.8,20.85,664900.0,18.2028,18.229,18.1504,18.1941,664900.0
2014-10-22 11:00:00,20.85,20.91,20.82,20.83,594300.0,18.1941,18.2464,18.1679,18.1766,594300.0
2014-10-22 11:30:00,20.83,20.85,20.73,20.74,408800.0,18.1766,18.1941,18.0894,18.0981,408800.0
2014-10-22 12:00:00,20.74,20.77,20.61,20.63,595800.0,18.0981,18.1243,17.9846,18.0021,595800.0
2014-10-22 12:30:00,20.63,20.67,20.55,20.64,589700.0,18.0021,18.037,17.9323,18.0108,589700.0
2014-10-22 13:00:00,20.64,20.67,20.6,20.64,418400.0,18.0108,18.037,17.9759,18.0108,418400.0
2014-10-22 13:30:00,20.64,20.67,20.61,20.62,456800.0,18.0108,18.037,17.9846,17.9934,456800.0
2014-10-22 14:00:00,20.62,20.62,20.45,20.47,624900.0,17.9934,17.9934,17.845,17.8625,624900.0
2014-10-22 14:30:00,20.48,20.65,20.41,20.65,911200.0,17.8712,18.0196,17.8101,18.0196,911200.0
2014-10-22 15:00:00,20.65,20.68,20.54,20.55,712500.0,18.0196,18.0457,17.9236,17.9323,712500.0
2014-10-22 15:30:00,20.54,20.55,20.48,20.48,1404800.0,17.9236,17.9323,17.8712,17.8712,1404800.0
2014-10-23 09:30:00,20.58,20.97,20.58,20.91,1383200.0,17.9585,18.2988,17.9585,18.2464,1383200.0
2014-10-23 10:00:00,20.91,21.17,20.91,21.02,1311400.0,18.2464,18.4733,18.2464,18.3424,1311400.0
2014-10-23 10:30:00,21.01,21.04,20.94,20.97,1168700.0,18.3337,18.3599,18.2726,18.2988,1168700.0
2014-10-23 11:00:00,20.96,21.0,20.93,20.96,820300.0,18.2901,18.325,18.2639,18.2901,820300.0
2014-10-23 11:30:00,20.96,20.99,20.84,20.86,676900.0,18.2901,18.3162,18.1854,18.2028,676900.0
2014-10-23 12:00:00,20.86,20.89,20.82,20.87,772400.0,18.2028,18.229,18.1679,18.2115,772400.0
2014-10-23 12:30:00,20.87,20.95,20.84,20.89,1539900.0,18.2115,18.2813,18.1854,18.229,1539900.0
2014-10-23 13:00:00,20.89,20.95,20.88,20.94,708400.0,18.229,18.2813,18.2203,18.2726,708400.0
2014-10-23 13:30:00,20.94,21.0,20.94,20.96,673100.0,18.2726,18.325,18.2726,18.2901,673100.0
2014-10-23 14:00:00,20.96,21.19,20.95,21.15,1506100.0,18.2901,18.4908,18.2813,18.4559,1506100.0
2014-10-23 14:30:00,21.15,21.16,20.96,21.04,1608200.0,18.4559,18.4646,18.2901,18.3599,1608200.0
2014-10-23 15:00:00,21.03,21.03,20.89,20.93,1582900.0,18.3511,18.3511,18.229,18.2639,1582900.0
2014-10-23 15:30:00,20.93,21.03,20.89,20.89,1949700.0,18.2639,18.3511,18.229,18.229,1949700.0
2014-10-24 09:30:00,20.97,21.38,20.9,21.35,3256600.0,18.2988,18.6566,18.2377,18.6304,3256600.0
2014-10-24 10:00:00,21.35,21.53,21.24,21.32,3658500.0,18.6304,18.7875,18.5344,18.6042,3658500.0
2014-10-24 10:30:00,21.33,21.42,21.32,21.34,1353400.0,18.6129,18.6915,18.6042,18.6217,1353400.0
2014-10-24 11:00:00,21.34,21.36,21.27,21.34,1068100.0,18.6217,18.6391,18.5606,18.6217,1068100.0
2014-10-24 11:30:00,21.35,21.38,21.23,21.23,759600.0,18.6304,18.6566,18.5257,18.5257,759600.0
2014-10-24 12:00:00,21.23,21.25,21.13,21.2,682800.0,18.5257,18.5431,18.4384,18.4995,682800.0
2014-10-24 12:30:00,21.19,21.22,21.05,21.07,744700.0,18.4908,18.5169,18.3686,18.3861,744700.0
2014-10-24 13:00:00,21.08,21.11,21.05,21.06,366200.0,18.3948,18.421,18.3686,18.3773,366200.0
2014-10-24 13:30:00,21.06,21.14,21.05,21.1,318900.0,18.3773,18.4471,18.3686,18.4122,318900.0
2014-10-24 14:00:00,21.11,21.11,21.06,21.07,687900.0,18.421,18.421,18.3773,18.3861,687900.0
2014-10-24 14:30:00,21.07,21.08,20.98,20.99,635400.0,18.3861,18.3948,18.3075,18.3162,635400.0
2014-10-24 15:00:00,20.99,21.02,20.96,20.96,777500.0,18.3162,18.3424,18.2901,18.2901,777500.0
2014-10-24 15:30:00,20.96,21.01,20.95,20.98,2758900.0,18.2901,18.3337,18.2813,18.3075,2758900.0
2014-10-27 09:30:00,20.88,21.06,20.83,20.86,995800.0,18.2203,18.3773,18.1766,18.2028,995800.0
2014-10-27 10:00:00,20.85,20.99,20.8,20.88,803300.0,18.1941,18.3162,18.1504,18.2203,803300.0
2014-10-27 10:30:00,20.88,20.99,20.82,20.99,934800.0,18.2203,18.3162,18.1679,18.3162,934800.0
2014-10-27 11:00:00,20.99,21.16,20.98,21.16,626000.0,18.3162,18.4646,18.3075,18.4646,626000.0
2014-10-27 11:30:00,21.16,21.17,21.01,21.02,530500.0,18.4646,18.4733,18.3337,18.3424,530500.0
2014-10-27 12:00:00,21.01,21.14,21.01,21.11,319300.0,18.3337,18.4471,18.3337,18.421,319300.0
2014-10-27 12:30:00,21.12,21.19,21.09,21.16,276200.0,18.4297,18.4908,18.4035,18.4646,276200.0
2014-10-27 13:00:00,21.16,21.23,21.09,21.09,438800.0,18.4646,18.5257,18.4035,18.4035,438800.0
2014-10-27 13:30:00,21.09,21.11,21.0,21.06,490300.0,18.4035,18.421,18.325,18.3773,490300.0
2014-10-27 14:00:00,21.06,21.1,21.03,21.07,609100.0,18.3773,18.4122,18.3511,18.3861,609100.0
2014-10-27 14:30:00,21.07,21.09,21.0,21.02,522600.0,18.3861,18.4035,18.325,18.3424,522600.0
2014-10-27 15:00:00,21.02,21.08,21.01,21.05,506200.0,18.3424,18.3948,18.3337,18.3686,506200.0
2014-10-27 15:30:00,21.04,21.12,21.03,21.05,1372800.0,18.3599,18.4297,18.3511,18.3686,1372800.0
2014-10-28 09:30:00,21.14,21.24,21.05,21.15,790200.0,18.4471,18.5344,18.3686,18.4559,790200.0
2014-10-28 10:00:00,21.16,21.24,21.13,21.23,676200.0,18.4646,18.5344,18.4384,18.5257,676200.0
2014-10-28 10:30:00,21.23,21.25,21.18,21.2,884800.0,18.5257,18.5431,18.482,18.4995,884800.0
2014-10-28 11:00:00,21.2,21.25,21.19,21.22,427400.0,18.4995,18.5431,18.4908,18.5169,427400.0
2014-10-28 11:30:00,21.23,21.23,21.11,21.12,371300.0,18.5257,18.5257,18.421,18.4297,371300.0
2014-10-28 12:00:00,21.11,21.13,21.02,21.03,451800.0,18.421,18.4384,18.3424,18.3511,451800.0
2014-10-28 12:30:00,21.03,21.07,20.99,21.05,511400.0,18.3511,18.3861,18.3162,18.3686,511400.0
2014-10-28 13:00:00,21.05,21.14,21.05,21.11,619100.0,18.3686,18.4471,18.3686,18.421,619100.0
2014-10-28 13:30:00,21.11,21.18,21.11,21.16,347200.0,18.421,18.482,18.421,18.4646,347200.0
2014-10-28 14:00:00,21.16,21.18,21.07,21.09,635800.0,18.4646,18.482,18.3861,18.4035,635800.0
2014-10-28 14:30:00,21.09,21.11,21.01,21.09,782600.0,18.4035,18.421,18.3337,18.4035,782600.0
2014-10-28 15:00:00,21.09,21.2,21.06,21.18,856400.0,18.4035,18.4995,18.3773,18.482,856400.0
2014-10-28 15:30:00,21.18,21.25,21.14,21.25,1920000.0,18.482,18.5431,18.4471,18.5431,1920000.0
2014-10-29 09:30:00,21.05,21.46,21.05,21.45,1088900.0,18.3686,18.7264,18.3686,18.7176,1088900.0
2014-10-29 10:00:00,21.45,21.48,21.34,21.42,966400.0,18.7176,18.7438,18.6217,18.6915,966400.0
2014-10-29 10:30:00,21.42,21.5,21.38,21.42,575700.0,18.6915,18.7613,18.6566,18.6915,575700.0
2014-10-29 11:00:00,21.42,21.5,21.42,21.48,313500.0,18.6915,18.7613,18.6915,18.7438,313500.0
2014-10-29 11:30:00,21.48,21.5,21.42,21.47,429500.0,18.7438,18.7613,18.6915,18.7351,429500.0
2014-10-29 12:00:00,21.46,21.46,21.31,21.31,954600.0,18.7264,18.7264,18.5955,18.5955,954600.0
2014-10-29 12:30:00,21.31,21.36,21.26,21.33,655500.0,18.5955,18.6391,18.5519,18.6129,655500.0
2014-10-29 13:00:00,21.33,21.37,21.32,21.36,188800.0,18.6129,18.6478,18.6042,18.6391,188800.0
2014-10-29 13:30:00,21.35,21.37,21.3,21.33,456400.0,18.6304,18.6478,18.5868,18.6129,456400.0
2014-10-29 14:00:00,21.32,21.37,21.19,21.36,703700.0,18.6042,18.6478,18.4908,18.6391,703700.0
2014-10-29 14:30:00,21.35,21.38,21.23,21.33,483000.0,18.6304,18.6566,18.5257,18.6129,483000.0
2014-10-29 15:00:00,21.33,21.37,21.25,21.36,684800.0,18.6129,18.6478,18.5431,18.6391,684800.0
2014-10-29 15:30:00,21.37,21.51,21.35,21.48,1955500.0,18.6478,18.77,18.6304,18.7438,1955500.0
2014-10-30 09:30:00,21.38,21.46,21.15,21.16,1252200.0,18.6566,18.7264,18.4559,18.4646,1252200.0
2014-10-30 10:00:00,21.15,21.24,21.09,21.17,914500.0,18.4559,18.5344,18.4035,18.4733,914500.0
2014-10-30 10:30:00,21.17,21.2,21.02,21.05,832000.0,18.4733,18.4995,18.3424,18.3686,832000.0
2014-10-30 11:00:00,21.05,21.05,20.95,20.97,901100.0,18.3686,18.3686,18.2813,18.2988,901100.0
2014-10-30 11:30:00,20.98,21.05,20.96,21.05,1094400.0,18.3075,18.3686,18.2901,18.3686,1094400.0
2014-10-30 12:00:00,21.05,21.17,21.04,21.16,440300.0,18.3686,18.4733,18.3599,18.4646,440300.0
2014-10-30 12:30:00,21.16,21.2,21.15,21.15,327000.0,18.4646,18.4995,18.4559,18.4559,327000.0
2014-10-30 13:00:00,21.15,21.35,21.15,21.3,683200.0,18.4559,18.6304,18.4559,18.5868,683200.0
2014-10-30 13:30:00,21.3,21.44,21.28,21.39,485100.0,18.5868,18.7089,18.5693,18.6653,485100.0
2014-10-30 14:00:00,21.39,21.43,21.29,21.32,488900.0,18.6653,18.7002,18.578,18.6042,488900.0
2014-10-30 14:30:00,21.31,21.34,21.14,21.16,822300.0,18.5955,18.6217,18.4471,18.4646,822300.0
2014-10-30 15:00:00,21.16,21.22,21.13,21.18,1674300.0,18.4646,18.5169,18.4384,18.482,1674300.0
2014-10-30 15:30:00,21.18,21.35,21.17,21.35,1884800.0,18.482,18.6304,18.4733,18.6304,1884800.0
2014-10-31 09:30:00,21.71,22.24,21.71,22.13,1803300.0,18.9445,19.407,18.9445,19.311,1803300.0
2014-10-31 10:00:00,22.14,22.25,22.05,22.24,1454900.0,19.3198,19.4157,19.2412,19.407,1454900.0
2014-10-31 10:30:00,22.24,22.35,22.13,22.14,1400800.0,19.407,19.503,19.311,19.3198,1400800.0
2014-10-31 11:00:00,22.13,22.28,22.12,22.14,1180700.0,19.311,19.4419,19.3023,19.3198,1180700.0
2014-10-31 11:30:00,22.13,22.21,22.13,22.15,1215200.0,19.311,19.3808,19.311,19.3285,1215200.0
2014-10-31 12:00:00,22.15,22.16,21.98,22.0,1485400.0,19.3285,19.3372,19.1801,19.1976,1485400.0
2014-10-31 12:30:00,22.0,22.18,21.99,22.17,961700.0,19.1976,19.3547,19.1889,19.3459,961700.0
2014-10-31 13:00:00,22.18,22.24,22.11,22.2,555300.0,19.3547,19.407,19.2936,19.3721,555300.0
2014-10-31 13:30:00,22.2,22.21,22.14,22.18,605900.0,19.3721,19.3808,19.3198,19.3547,605900.0
2014-10-31 14:00:00,22.18,22.18,22.05,22.05,694000.0,19.3547,19.3547,19.2412,19.2412,694000.0
2014-10-31 14:30:00,22.05,22.09,22.0,22.02,642900.0,19.2412,19.2761,19.1976,19.215,642900.0
2014-10-31 15:00:00,22.01,22.12,21.99,22.09,845900.0,19.2063,19.3023,19.1889,19.2761,845900.0
2014-10-31 15:30:00,22.09,22.13,22.05,22.1,1871700.0,19.2761,19.311,19.2412,19.2848,1871700.0
2014-11-03 09:30:00,22.19,22.44,22.12,22.4,887900.0,19.3634,19.5815,19.3023,19.5466,887900.0
2014-11-03 10:00:00,22.4,22.46,22.3,22.32,748500.0,19.5466,19.599,19.4594,19.4768,748500.0
2014-11-03 10:30:00,22.32,22.35,22.21,22.23,869800.0,19.4768,19.503,19.3808,19.3983,869800.0
2014-11-03 11:00:00,22.23,22.26,22.22,22.25,781200.0,19.3983,19.4245,19.3896,19.4157,781200.0
2014-11-03 11:30:00,22.25,22.26,22.22,22.23,593500.0,19.4157,19.4245,19.3896,19.3983,593500.0
2014-11-03 12:00:00,22.24,22.25,22.22,22.23,530100.0,19.407,19.4157,19.3896,19.3983,530100.0
2014-11-03 12:30:00,22.24,22.3,22.23,22.3,852800.0,19.407,19.4594,19.3983,19.4594,852800.0
2014-11-03 13:00:00,22.29,22.3,22.26,22.29,364100.0,19.4506,19.4594,19.4245,19.4506,364100.0
2014-11-03 13:30:00,22.29,22.3,22.25,22.27,749600.0,19.4506,19.4594,19.4157,19.4332,749600.0
2014-11-03 14:00:00,22.28,22.29,22.2,22.2,1078000.0,19.4419,19.4506,19.3721,19.3721,1078000.0
2014-11-03 14:30:00,22.2,22.21,22.11,22.15,476500.0,19.3721,19.3808,19.2936,19.3285,476500.0
2014-11-03 15:00:00,22.15,22.21,22.13,22.13,633800.0,19.3285,19.3808,19.311,19.311,633800.0
2014-11-03 15:30:00,22.13,22.21,22.13,22.21,1288400.0,19.311,19.3808,19.311,19.3808,1288400.0
2014-11-04 09:30:00,22.14,22.28,22.1,22.2,1398500.0,19.3198,19.4419,19.2848,19.3721,1398500.0
2014-11-04 10:00:00,22.2,22.21,22.07,22.1,833000.0,19.3721,19.3808,19.2587,19.2848,833000.0
2014-11-04 10:30:00,22.1,22.1,21.96,21.98,830400.0,19.2848,19.2848,19.1627,19.1801,830400.0
2014-11-04 11:00:00,21.97,22.04,21.91,22.03,1269800.0,19.1714,19.2325,19.1191,19.2238,1269800.0
2014-11-04 11:30:00,22.04,22.06,21.96,21.98,885700.0,19.2325,19.2499,19.1627,19.1801,885700.0
2014-11-04 12:00:00,21.98,22.06,21.96,22.06,493700.0,19.1801,19.2499,19.1627,19.2499,493700.0
2014-11-04 12:30:00,22.06,22.19,22.05,22.13,354600.0,19.2499,19.3634,19.2412,19.311,354600.0
2014-11-04 13:00:00,22.13,22.17,22.1,22.16,281600.0,19.311,19.3459,19.2848,19.3372,281600.0
2014-11-04 13:30:00,22.15,22.21,22.06,22.17,1114300.0,19.3285,19.3808,19.2499,19.3459,1114300.0
2014-11-04 14:00:00,22.17,22.24,22.15,22.19,388800.0,19.3459,19.407,19.3285,19.3634,388800.0
2014-11-04 14:30:00,22.18,22.22,22.15,22.2,909600.0,19.3547,19.3896,19.3285,19.3721,909600.0
2014-11-04 15:00:00,22.2,22.21,22.07,22.09,957600.0,19.3721,19.3808,19.2587,19.2761,957600.0
2014-11-04 15:30:00,22.08,22.12,22.07,22.07,962200.0,19.2674,19.3023,19.2587,19.2587,962200.0
2014-11-05 09:30:00,22.28,22.29,22.01,22.26,903000.0,19.4419,19.4506,19.2063,19.4245,903000.0
2014-11-05 10:00:00,22.26,22.42,22.23,22.34,970000.0,19.4245,19.5641,19.3983,19.4943,970000.0
2014-11-05 10:30:00,22.34,22.35,22.26,22.34,585800.0,19.4943,19.503,19.4245,19.4943,585800.0
2014-11-05 11:00:00,22.34,22.45,22.33,22.33,411500.0,19.4943,19.5903,19.4856,19.4856,411500.0
2014-11-05 11:30:00,22.34,22.43,22.29,22.42,324900.0,19.4943,19.5728,19.4506,19.5641,324900.0
2014-11-05 12:00:00,22.42,22.45,22.34,22.36,300900.0,19.5641,19.5903,19.4943,19.5117,300900.0
2014-11-05 12:30:00,22.36,22.39,22.33,22.37,244100.0,19.5117,19.5379,19.4856,19.5205,244100.0
2014-11-05 13:00:00,22.37,22.58,22.36,22.55,973500.0,19.5205,19.7037,19.5117,19.6775,973500.0
2014-11-05 13:30:00,22.55,22.56,22.41,22.46,441800.0,19.6775,19.6863,19.5554,19.599,441800.0
2014-11-05 14:00:00,22.46,22.55,22.44,22.52,530200.0,19.599,19.6775,19.5815,19.6513,530200.0
2014-11-05 14:30:00,22.52,22.55,22.5,22.54,451300.0,19.6513,19.6775,19.6339,19.6688,451300.0
2014-11-05 15:00:00,22.55,22.61,22.53,22.58,980500.0,19.6775,19.7299,19.6601,19.7037,980500.0
2014-11-05 15:30:00,22.58,22.64,22.58,22.61,1786700.0,19.7037,19.7561,19.7037,19.7299,1786700.0
2014-11-06 09:30:00,22.58,22.75,22.51,22.51,1515500.0,19.7037,19.8521,19.6426,19.6426,1515500.0
2014-11-06 10:00:00,22.51,22.64,22.44,22.49,992900.0,19.6426,19.7561,19.5815,19.6252,992900.0
2014-11-06 10:30:00,22.48,22.49,22.39,22.42,641000.0,19.6164,19.6252,19.5379,19.5641,641000.0
2014-11-06 11:00:00,22.42,22.62,22.41,22.57,659800.0,19.5641,19.7386,19.5554,19.695,659800.0
2014-11-06 11:30:00,22.57,22.57,22.43,22.46,1202800.0,19.695,19.695,19.5728,19.599,1202800.0
2014-11-06 12:00:00,22.46,22.55,22.45,22.52,505500.0,19.599,19.6775,19.5903,19.6513,505500.0
2014-11-06 12:30:00,22.52,22.57,22.51,22.53,866600.0,19.6513,19.695,19.6426,19.6601,866600.0
2014-11-06 13:00:00,22.53,22.56,22.5,22.55,534400.0,19.6601,19.6863,19.6339,19.6775,534400.0
2014-11-06 13:30:00,22.55,22.57,22.51,22.54,362700.0,19.6775,19.695,19.6426,19.6688,362700.0
2014-11-06 14:00:00,22.54,22.54,22.48,22.5,518200.0,19.6688,19.6688,19.6164,19.6339,518200.0
2014-11-06 14:30:00,22.51,22.6,22.47,22.55,621100.0,19.6426,19.7212,19.6077,19.6775,621100.0
2014-11-06 15:00:00,22.55,22.59,22.51,22.54,634100.0,19.6775,19.7124,19.6426,19.6688,634100.0
2014-11-06 15:30:00,22.54,22.6,22.52,22.59,1183300.0,19.6688,19.7212,19.6513,19.7124,1183300.0
2014-11-07 09:30:00,22.65,22.65,22.34,22.36,884600.0,19.7648,19.7648,19.4943,19.5117,884600.0
2014-11-07 10:00:00,22.35,22.37,22.14,22.18,1212800.0,19.503,19.5205,19.3198,19.3547,1212800.0
2014-11-07 10:30:00,22.18,22.37,22.15,22.32,563900.0,19.3547,19.5205,19.3285,19.4768,563900.0
2014-11-07 11:00:00,22.32,22.41,22.3,22.38,401500.0,19.4768,19.5554,19.4594,19.5292,401500.0
2014-11-07 11:30:00,22.38,22.4,22.34,22.36,224600.0,19.5292,19.5466,19.4943,19.5117,224600.0
2014-11-07 12:00:00,22.35,22.46,22.35,22.46,483400.0,19.503,19.599,19.503,19.599,483400.0
2014-11-07 12:30:00,22.46,22.46,22.4,22.45,310700.0,19.599,19.599,19.5466,19.5903,310700.0
2014-11-07 13:00:00,22.44,22.48,22.41,22.41,124700.0,19.5815,19.6164,19.5554,19.5554,124700.0
2014-11-07 13:30:00,22.41,22.48,22.41,22.44,194900.0,19.5554,19.6164,19.5554,19.5815,194900.0
2014-11-07 14:00:00,22.45,22.47,22.41,22.43,240200.0,19.5903,19.6077,19.5554,19.5728,240200.0
2014-11-07 14:30:00,22.42,22.45,22.39,22.39,239400.0,19.5641,19.5903,19.5379,19.5379,239400.0
2014-11-07 15:00:00,22.4,22.42,22.34,22.35,365900.0,19.5466,19.5641,19.4943,19.503,365900.0
2014-11-07 15:30:00,22.36,22.43,22.35,22.43,868700.0,19.5117,19.5728,19.503,19.5728,868700.0
2014-11-10 09:30:00,22.43,22.95,22.36,22.95,1454700.0,19.5728,20.0266,19.5117,20.0266,1454700.0
2014-11-10 10:00:00,22.95,22.96,22.73,22.75,842700.0,20.0266,20.0353,19.8346,19.8521,842700.0
2014-11-10 10:30:00,22.75,22.79,22.66,22.71,1544600.0,19.8521,19.887,19.7735,19.8171,1544600.0
2014-11-10 11:00:00,22.71,22.74,22.67,22.72,361400.0,19.8171,19.8433,19.7822,19.8259,361400.0
2014-11-10 11:30:00,22.73,22.74,22.67,22.7,264100.0,19.8346,19.8433,19.7822,19.8084,264100.0
2014-11-10 12:00:00,22.7,22.72,22.63,22.67,416500.0,19.8084,19.8259,19.7473,19.7822,416500.0
2014-11-10 12:30:00,22.67,22.67,22.63,22.66,362200.0,19.7822,19.7822,19.7473,19.7735,362200.0
2014-11-10 13:00:00,22.66,22.67,22.64,22.67,187200.0,19.7735,19.7822,19.7561,19.7822,187200.0
2014-11-10 13:30:00,22.67,22.72,22.63,22.64,377400.0,19.7822,19.8259,19.7473,19.7561,377400.0
2014-11-10 14:00:00,22.64,22.67,22.59,22.62,673300.0,19.7561,19.7822,19.7124,19.7386,673300.0
2014-11-10 14:30:00,22.63,22.65,22.6,22.64,394100.0,19.7473,19.7648,19.7212,19.7561,394100.0
2014-11-10 15:00:00,22.64,22.67,22.6,22.64,574100.0,19.7561,19.7822,19.7212,19.7561,574100.0
2014-11-10 15:30:00,22.64,22.65,22.61,22.63,1167600.0,19.7561,19.7648,19.7299,19.7473,1167600.0
2014-11-11 09:30:00,22.66,22.78,22.58,22.58,1046200.0,19.7735,19.8782,19.7037,19.7037,1046200.0
2014-11-11 10:00:00,22.59,22.68,22.53,22.54,655500.0,19.7124,19.791,19.6601,19.6688,655500.0
2014-11-11 10:30:00,22.55,22.55,22.48,22.53,236100.0,19.6775,19.6775,19.6164,19.6601,236100.0
2014-11-11 11:00:00,22.53,22.53,22.41,22.51,653900.0,19.6601,19.6601,19.5554,19.6426,653900.0
2014-11-11 11:30:00,22.51,22.61,22.5,22.6,604700.0,19.6426,19.7299,19.6339,19.7212,604700.0
2014-11-11 12:00:00,22.6,22.65,22.52,22.55,567400.0,19.7212,19.7648,19.6513,19.6775,567400.0
2014-11-11 12:30:00,22.54,22.58,22.53,22.55,220800.0,19.6688,19.7037,19.6601,19.6775,220800.0
2014-11-11 13:00:00,22.56,22.56,22.46,22.5,186900.0,19.6863,19.6863,19.599,19.6339,186900.0
2014-11-11 13:30:00,22.5,22.53,22.47,22.5,213100.0,19.6339,19.6601,19.6077,19.6339,213100.0
2014-11-11 14:00:00,22.5,22.55,22.49,22.55,178800.0,19.6339,19.6775,19.6252,19.6775,178800.0
2014-11-11 14:30:00,22.55,22.57,22.52,22.55,341900.0,19.6775,19.695,19.6513,19.6775,341900.0
2014-11-11 15:00:00,22.55,22.56,22.51,22.51,264300.0,19.6775,19.6863,19.6426,19.6426,264300.0
2014-11-11 15:30:00,22.52,22.58,22.5,22.55,918200.0,19.6513,19.7037,19.6339,19.6775,918200.0
2014-11-12 09:30:00,22.6,22.6,22.31,22.37,649700.0,19.7212,19.7212,19.4681,19.5205,649700.0
2014-11-12 10:00:00,22.36,22.49,22.32,22.42,409400.0,19.5117,19.6252,19.4768,19.5641,409400.0
2014-11-12 10:30:00,22.42,22.47,22.41,22.42,455800.0,19.5641,19.6077,19.5554,19.5641,455800.0
2014-11-12 11:00:00,22.42,22.46,22.37,22.45,320200.0,19.5641,19.599,19.5205,19.5903,320200.0
2014-11-12 11:30:00,22.46,22.61,22.45,22.57,702700.0,19.599,19.7299,19.5903,19.695,702700.0
2014-11-12 12:00:00,22.57,22.69,22.54,22.69,664700.0,19.695,19.7997,19.6688,19.7997,664700.0
2014-11-12 12:30:00,22.69,22.72,22.63,22.63,524900.0,19.7997,19.8259,19.7473,19.7473,524900.0
2014-11-12 13:00:00,22.64,22.72,22.63,22.71,619400.0,19.7561,19.8259,19.7473,19.8171,619400.0
2014-11-12 13:30:00,22.7,22.74,22.62,22.64,555900.0,19.8084,19.8433,19.7386,19.7561,555900.0
2014-11-12 14:00:00,22.65,22.68,22.59,22.6,924100.0,19.7648,19.791,19.7124,19.7212,924100.0
2014-11-12 14:30:00,22.61,22.61,22.5,22.51,373000.0,19.7299,19.7299,19.6339,19.6426,373000.0
2014-11-12 15:00:00,22.51,22.54,22.46,22.51,522000.0,19.6426,19.6688,19.599,19.6426,522000.0
2014-11-12 15:30:00,22.51,22.52,22.48,22.5,1602100.0,19.6426,19.6513,19.6164,19.6339,1602100.0
2014-11-13 09:30:00,22.87,22.98,22.73,22.89,1510700.0,19.9568,20.0528,19.8346,19.9742,1510700.0
2014-11-13 10:00:00,22.9,22.98,22.8,22.82,1269500.0,19.9829,20.0528,19.8957,19.9131,1269500.0
2014-11-13 10:30:00,22.81,22.85,22.79,22.8,853300.0,19.9044,19.9393,19.887,19.8957,853300.0
2014-11-13 11:00:00,22.8,22.81,22.6,22.72,712000.0,19.8957,19.9044,19.7212,19.8259,712000.0
2014-11-13 11:30:00,22.73,22.74,22.61,22.71,540600.0,19.8346,19.8433,19.7299,19.8171,540600.0
2014-11-13 12:00:00,22.72,22.8,22.69,22.74,580100.0,19.8259,19.8957,19.7997,19.8433,580100.0
2014-11-13 12:30:00,22.74,22.85,22.74,22.77,511100.0,19.8433,19.9393,19.8433,19.8695,511100.0
2014-11-13 13:00:00,22.77,22.79,22.58,22.6,628300.0,19.8695,19.887,19.7037,19.7212,628300.0
2014-11-13 13:30:00,22.6,22.68,22.5,22.65,566100.0,19.7212,19.791,19.6339,19.7648,566100.0
2014-11-13 14:00:00,22.64,22.67,22.59,22.63,588600.0,19.7561,19.7822,19.7124,19.7473,588600.0
2014-11-13 14:30:00,22.63,22.67,22.6,22.61,590600.0,19.7473,19.7822,19.7212,19.7299,590600.0
2014-11-13 15:00:00,22.61,22.68,22.56,22.57,783000.0,19.7299,19.791,19.6863,19.695,783000.0
2014-11-13 15:30:00,22.56,22.66,22.54,22.64,1473400.0,19.6863,19.7735,19.6688,19.7561,1473400.0
2014-11-14 09:30:00,22.21,22.98,22.07,22.53,2888700.0,19.3808,20.0528,19.2587,19.6601,2888700.0
2014-11-14 10:00:00,22.54,22.76,22.52,22.55,1530600.0,19.6688,19.8608,19.6513,19.6775,1530600.0
2014-11-14 10:30:00,22.54,22.83,22.5,22.78,1300000.0,19.6688,19.9219,19.6339,19.8782,1300000.0
2014-11-14 11:00:00,22.77,22.88,22.76,22.83,1092200.0,19.8695,19.9655,19.8608,19.9219,1092200.0
2014-11-14 11:30:00,22.84,22.93,22.76,22.85,722300.0,19.9306,20.0091,19.8608,19.9393,722300.0
2014-11-14 12:00:00,22.84,22.9,22.84,22.89,609000.0,19.9306,19.9829,19.9306,19.9742,609000.0
2014-11-14 12:30:00,22.89,22.9,22.82,22.89,600500.0,19.9742,19.9829,19.9131,19.9742,600500.0
2014-11-14 13:00:00,22.89,22.95,22.87,22.91,728400.0,19.9742,20.0266,19.9568,19.9917,728400.0
2014-11-14 13:30:00,22.91,22.94,22.86,22.87,330000.0,19.9917,20.0178,19.948,19.9568,330000.0
2014-11-14 14:00:00,22.86,22.9,22.85,22.86,303900.0,19.948,19.9829,19.9393,19.948,303900.0
2014-11-14 14:30:00,22.86,22.89,22.84,22.87,258800.0,19.948,19.9742,19.9306,19.9568,258800.0
2014-11-14 15:00:00,22.86,22.92,22.82,22.87,509300.0,19.948,20.0004,19.9131,19.9568,509300.0
2014-11-14 15:30:00,22.87,22.89,22.77,22.83,1647400.0,19.9568,19.9742,19.8695,19.9219,1647400.0
2014-11-17 09:30:00,22.69,22.79,22.41,22.47,959400.0,19.7997,19.887,19.5554,19.6077,959400.0
2014-11-17 10:00:00,22.47,22.51,22.35,22.39,818800.0,19.6077,19.6426,19.503,19.5379,818800.0
2014-11-17 10:30:00,22.39,22.45,22.36,22.44,1078800.0,19.5379,19.5903,19.5117,19.5815,1078800.0
2014-11-17 11:00:00,22.44,22.45,22.27,22.29,834800.0,19.5815,19.5903,19.4332,19.4506,834800.0
2014-11-17 11:30:00,22.29,22.48,22.28,22.45,877400.0,19.4506,19.6164,19.4419,19.5903,877400.0
2014-11-17 12:00:00,22.46,22.5,22.43,22.46,464600.0,19.599,19.6339,19.5728,19.599,464600.0
2014-11-17 12:30:00,22.47,22.5,22.44,22.44,518800.0,19.6077,19.6339,19.5815,19.5815,518800.0
2014-11-17 13:00:00,22.45,22.54,22.44,22.5,546500.0,19.5903,19.6688,19.5815,19.6339,546500.0
2014-11-17 13:30:00,22.51,22.54,22.49,22.52,389700.0,19.6426,19.6688,19.6252,19.6513,389700.0
2014-11-17 14:00:00,22.52,22.54,22.48,22.48,348600.0,19.6513,19.6688,19.6164,19.6164,348600.0
2014-11-17 14:30:00,22.48,22.56,22.48,22.55,527600.0,19.6164,19.6863,19.6164,19.6775,527600.0
2014-11-17 15:00:00,22.56,22.56,22.52,22.53,428700.0,19.6863,19.6863,19.6513,19.6601,428700.0
2014-11-17 15:30:00,22.52,22.54,22.44,22.48,1978300.0,19.6513,19.6688,19.5815,19.6164,1978300.0
2014-11-18 09:30:00,22.48,22.64,22.35,22.45,720800.0,19.7029,19.8432,19.589,19.6766,720800.0
2014-11-18 10:00:00,22.45,22.6,22.45,22.49,614000.0,19.6766,19.8081,19.6766,19.7117,614000.0
2014-11-18 10:30:00,22.48,22.62,22.48,22.61,638600.0,19.7029,19.8256,19.7029,19.8169,638600.0
2014-11-18 11:00:00,22.61,22.69,22.59,22.69,364100.0,19.8169,19.887,19.7993,19.887,364100.0
2014-11-18 11:30:00,22.69,22.76,22.68,22.74,385600.0,19.887,19.9483,19.8782,19.9308,385600.0
2014-11-18 12:00:00,22.74,22.85,22.71,22.73,1448600.0,19.9308,20.0272,19.9045,19.9221,1448600.0
2014-11-18 12:30:00,22.73,22.78,22.69,22.73,1073100.0,19.9221,19.9659,19.887,19.9221,1073100.0
2014-11-18 13:00:00,22.73,22.75,22.66,22.7,410400.0,19.9221,19.9396,19.8607,19.8958,410400.0
2014-11-18 13:30:00,22.7,22.71,22.67,22.71,525300.0,19.8958,19.9045,19.8695,19.9045,525300.0
2014-11-18 14:00:00,22.71,22.74,22.69,22.7,302300.0,19.9045,19.9308,19.887,19.8958,302300.0
2014-11-18 14:30:00,22.71,22.74,22.7,22.74,406600.0,19.9045,19.9308,19.8958,19.9308,406600.0
2014-11-18 15:00:00,22.73,22.75,22.71,22.75,553200.0,19.9221,19.9396,19.9045,19.9396,553200.0
2014-11-18 15:30:00,22.74,22.75,22.67,22.69,1144200.0,19.9308,19.9396,19.8695,19.887,1144200.0
2014-11-19 09:30:00,22.72,22.75,22.53,22.71,798100.0,19.9133,19.9396,19.7468,19.9045,798100.0
2014-11-19 10:00:00,22.7,22.75,22.61,22.64,948000.0,19.8958,19.9396,19.8169,19.8432,948000.0
2014-11-19 10:30:00,22.64,22.68,22.55,22.62,674100.0,19.8432,19.8782,19.7643,19.8256,674100.0
2014-11-19 11:00:00,22.61,22.66,22.58,22.58,330500.0,19.8169,19.8607,19.7906,19.7906,330500.0
2014-11-19 11:30:00,22.59,22.69,22.55,22.68,331500.0,19.7993,19.887,19.7643,19.8782,331500.0
2014-11-19 12:00:00,22.68,22.7,22.66,22.66,169900.0,19.8782,19.8958,19.8607,19.8607,169900.0
2014-11-19 12:30:00,22.66,22.68,22.61,22.65,279800.0,19.8607,19.8782,19.8169,19.8519,279800.0
2014-11-19 13:00:00,22.65,22.69,22.62,22.65,616600.0,19.8519,19.887,19.8256,19.8519,616600.0
2014-11-19 13:30:00,22.65,22.67,22.59,22.61,306800.0,19.8519,19.8695,19.7993,19.8169,306800.0
2014-11-19 14:00:00,22.62,22.7,22.59,22.6,536500.0,19.8256,19.8958,19.7993,19.8081,536500.0
2014-11-19 14:30:00,22.59,22.66,22.58,22.59,306200.0,19.7993,19.8607,19.7906,19.7993,306200.0
2014-11-19 15:00:00,22.59,22.68,22.57,22.64,373800.0,19.7993,19.8782,19.7818,19.8432,373800.0
2014-11-19 15:30:00,22.65,22.66,22.58,22.59,1728800.0,19.8519,19.8607,19.7906,19.7993,1728800.0
2014-11-20 09:30:00,22.45,22.6,22.37,22.6,622200.0,19.6766,19.8081,19.6065,19.8081,622200.0
2014-11-20 10:00:00,22.6,22.65,22.57,22.64,390400.0,19.8081,19.8519,19.7818,19.8432,390400.0
2014-11-20 10:30:00,22.64,22.65,22.59,22.63,471300.0,19.8432,19.8519,19.7993,19.8344,471300.0
2014-11-20 11:00:00,22.64,22.65,22.6,22.63,262300.0,19.8432,19.8519,19.8081,19.8344,262300.0
2014-11-20 11:30:00,22.64,22.65,22.6,22.63,304800.0,19.8432,19.8519,19.8081,19.8344,304800.0
2014-11-20 12:00:00,22.63,22.64,22.59,22.61,308700.0,19.8344,19.8432,19.7993,19.8169,308700.0
2014-11-20 12:30:00,22.61,22.7,22.61,22.62,807800.0,19.8169,19.8958,19.8169,19.8256,807800.0
2014-11-20 13:00:00,22.63,22.63,22.53,22.57,379800.0,19.8344,19.8344,19.7468,19.7818,379800.0
2014-11-20 13:30:00,22.57,22.66,22.56,22.65,325400.0,19.7818,19.8607,19.7731,19.8519,325400.0
2014-11-20 14:00:00,22.65,22.7,22.64,22.69,387000.0,19.8519,19.8958,19.8432,19.887,387000.0
2014-11-20 14:30:00,22.69,22.7,22.63,22.63,351100.0,19.887,19.8958,19.8344,19.8344,351100.0
2014-11-20 15:00:00,22.63,22.66,22.6,22.61,503800.0,19.8344,19.8607,19.8081,19.8169,503800.0
2014-11-20 15:30:00,22.62,22.65,22.58,22.63,1281300.0,19.8256,19.8519,19.7906,19.8344,1281300.0
2014-11-21 09:30:00,22.92,22.97,22.74,22.88,1365400.0,20.0886,20.1324,19.9308,20.0535,1365400.0
2014-11-21 10:00:00,22.88,22.89,22.79,22.87,498000.0,20.0535,20.0623,19.9746,20.0448,498000.0
2014-11-21 10:30:00,22.87,22.93,22.79,22.82,535400.0,20.0448,20.0973,19.9746,20.0009,535400.0
2014-11-21 11:00:00,22.82,22.84,22.74,22.83,266500.0,20.0009,20.0185,19.9308,20.0097,266500.0
2014-11-21 11:30:00,22.82,22.85,22.76,22.78,537800.0,20.0009,20.0272,19.9483,19.9659,537800.0
2014-11-21 12:00:00,22.78,22.8,22.71,22.71,260700.0,19.9659,19.9834,19.9045,19.9045,260700.0
2014-11-21 12:30:00,22.72,22.79,22.72,22.75,271300.0,19.9133,19.9746,19.9133,19.9396,271300.0
2014-11-21 13:00:00,22.75,22.77,22.65,22.65,504600.0,19.9396,19.9571,19.8519,19.8519,504600.0
2014-11-21 13:30:00,22.65,22.76,22.63,22.72,382400.0,19.8519,19.9483,19.8344,19.9133,382400.0
2014-11-21 14:00:00,22.72,22.74,22.68,22.71,469400.0,19.9133,19.9308,19.8782,19.9045,469400.0
2014-11-21 14:30:00,22.7,22.78,22.68,22.77,378600.0,19.8958,19.9659,19.8782,19.9571,378600.0
2014-11-21 15:00:00,22.77,22.84,22.76,22.84,396500.0,19.9571,20.0185,19.9483,20.0185,396500.0
2014-11-21 15:30:00,22.84,22.87,22.82,22.85,965100.0,20.0185,20.0448,20.0009,20.0272,965100.0
2014-11-24 09:30:00,22.78,22.85,22.72,22.84,1007500.0,19.9659,20.0272,19.9133,20.0185,1007500.0
2014-11-24 10:00:00,22.85,22.99,22.84,22.98,602400.0,20.0272,20.1499,20.0185,20.1412,602400.0
2014-11-24 10:30:00,22.98,23.04,22.97,23.01,841500.0,20.1412,20.1938,20.1324,20.1675,841500.0
2014-11-24 11:00:00,23.0,23.02,22.93,22.97,316100.0,20.1587,20.1762,20.0973,20.1324,316100.0
2014-11-24 11:30:00,22.97,23.05,22.96,23.04,319800.0,20.1324,20.2025,20.1236,20.1938,319800.0
2014-11-24 12:00:00,23.04,23.09,23.04,23.09,379000.0,20.1938,20.2376,20.1938,20.2376,379000.0
2014-11-24 12:30:00,23.09,23.09,23.04,23.07,434400.0,20.2376,20.2376,20.1938,20.2201,434400.0
2014-11-24 13:00:00,23.07,23.07,23.0,23.05,302100.0,20.2201,20.2201,20.1587,20.2025,302100.0
2014-11-24 13:30:00,23.05,23.07,23.02,23.05,225300.0,20.2025,20.2201,20.1762,20.2025,225300.0
2014-11-24 14:00:00,23.05,23.07,23.03,23.05,254000.0,20.2025,20.2201,20.185,20.2025,254000.0
2014-11-24 14:30:00,23.05,23.09,23.04,23.09,408000.0,20.2025,20.2376,20.1938,20.2376,408000.0
2014-11-24 15:00:00,23.08,23.2,23.07,23.2,1113800.0,20.2288,20.334,20.2201,20.334,1113800.0
2014-11-24 15:30:00,23.19,23.24,23.17,23.23,1500600.0,20.3252,20.3691,20.3077,20.3603,1500600.0
2014-11-25 09:30:00,23.11,23.2,23.08,23.17,692300.0,20.2551,20.334,20.2288,20.3077,692300.0
2014-11-25 10:00:00,23.16,23.2,23.08,23.18,495800.0,20.2989,20.334,20.2288,20.3165,495800.0
2014-11-25 10:30:00,23.18,23.2,23.13,23.14,404900.0,20.3165,20.334,20.2726,20.2814,404900.0
2014-11-25 11:00:00,23.15,23.16,23.05,23.09,375800.0,20.2902,20.2989,20.2025,20.2376,375800.0
2014-11-25 11:30:00,23.09,23.14,23.06,23.11,236600.0,20.2376,20.2814,20.2113,20.2551,236600.0
2014-11-25 12:00:00,23.11,23.15,23.1,23.11,202800.0,20.2551,20.2902,20.2463,20.2551,202800.0
2014-11-25 12:30:00,23.11,23.2,23.1,23.19,341400.0,20.2551,20.334,20.2463,20.3252,341400.0
2014-11-25 13:00:00,23.19,23.23,23.14,23.23,501700.0,20.3252,20.3603,20.2814,20.3603,501700.0
2014-11-25 13:30:00,23.23,23.23,23.18,23.23,178600.0,20.3603,20.3603,20.3165,20.3603,178600.0
2014-11-25 14:00:00,23.23,23.24,23.19,23.21,672100.0,20.3603,20.3691,20.3252,20.3428,672100.0
2014-11-25 14:30:00,23.21,23.23,23.16,23.19,238500.0,20.3428,20.3603,20.2989,20.3252,238500.0
2014-11-25 15:00:00,23.19,23.24,23.18,23.24,534700.0,20.3252,20.3691,20.3165,20.3691,534700.0
2014-11-25 15:30:00,23.24,23.24,23.2,23.23,1032600.0,20.3691,20.3691,20.334,20.3603,1032600.0
2014-11-26 09:30:00,23.3,23.58,23.3,23.46,1198200.0,20.4216,20.667,20.4216,20.5619,1198200.0
2014-11-26 10:00:00,23.46,23.59,23.45,23.54,753800.0,20.5619,20.6758,20.5531,20.632,753800.0
2014-11-26 10:30:00,23.53,23.55,23.45,23.48,697700.0,20.6232,20.6408,20.5531,20.5794,697700.0
2014-11-26 11:00:00,23.48,23.51,23.44,23.5,482100.0,20.5794,20.6057,20.5443,20.5969,482100.0
2014-11-26 11:30:00,23.5,23.52,23.46,23.51,243900.0,20.5969,20.6145,20.5619,20.6057,243900.0
2014-11-26 12:00:00,23.51,23.52,23.47,23.5,338800.0,20.6057,20.6145,20.5706,20.5969,338800.0
2014-11-26 12:30:00,23.5,23.54,23.49,23.54,286500.0,20.5969,20.632,20.5882,20.632,286500.0
2014-11-26 13:00:00,23.54,23.62,23.52,23.59,1400900.0,20.632,20.7021,20.6145,20.6758,1400900.0
2014-11-26 13:30:00,23.6,23.68,23.56,23.65,1641000.0,20.6846,20.7547,20.6495,20.7284,1641000.0
2014-11-26 14:00:00,23.66,23.78,23.65,23.77,946400.0,20.7372,20.8423,20.7284,20.8336,946400.0
2014-11-26 14:30:00,23.77,23.83,23.73,23.8,1503000.0,20.8336,20.8862,20.7985,20.8599,1503000.0
2014-11-26 15:00:00,23.8,23.82,23.77,23.78,1339800.0,20.8599,20.8774,20.8336,20.8423,1339800.0
2014-11-26 15:30:00,23.78,23.91,23.77,23.88,2657500.0,20.8423,20.9563,20.8336,20.93,2657500.0
2014-11-28 09:30:00,23.73,23.78,23.61,23.7,1229500.0,20.7985,20.8423,20.6933,20.7722,1229500.0
2014-11-28 10:00:00,23.71,23.94,23.67,23.94,1085000.0,20.781,20.9826,20.7459,20.9826,1085000.0
2014-11-28 10:30:00,23.94,24.03,23.9,24.02,852600.0,20.9826,21.0615,20.9475,21.0527,852600.0
2014-11-28 11:00:00,24.02,24.12,23.99,24.11,702800.0,21.0527,21.1403,21.0264,21.1316,702800.0
2014-11-28 11:30:00,24.11,24.15,23.92,23.95,1847900.0,21.1316,21.1666,20.965,20.9913,1847900.0
2014-11-28 12:00:00,23.96,24.07,23.95,23.99,588800.0,21.0001,21.0965,20.9913,21.0264,588800.0
2014-11-28 12:30:00,23.99,24.06,23.96,24.05,1483700.0,21.0264,21.0878,21.0001,21.079,1483700.0
2014-12-01 09:30:00,24.04,24.05,23.83,23.88,1123100.0,21.0702,21.079,20.8862,20.93,1123100.0
2014-12-01 10:00:00,23.87,23.98,23.86,23.92,776200.0,20.9212,21.0176,20.9125,20.965,776200.0
2014-12-01 10:30:00,23.92,23.98,23.7,23.73,1085500.0,20.965,21.0176,20.7722,20.7985,1085500.0
2014-12-01 11:00:00,23.74,23.93,23.71,23.89,640800.0,20.8073,20.9738,20.781,20.9388,640800.0
2014-12-01 11:30:00,23.89,23.89,23.76,23.79,525200.0,20.9388,20.9388,20.8248,20.8511,525200.0
2014-12-01 12:00:00,23.79,23.88,23.77,23.85,223300.0,20.8511,20.93,20.8336,20.9037,223300.0
2014-12-01 12:30:00,23.84,23.86,23.75,23.82,267900.0,20.8949,20.9125,20.816,20.8774,267900.0
2014-12-01 13:00:00,23.82,23.89,23.82,23.88,481000.0,20.8774,20.9388,20.8774,20.93,481000.0
2014-12-01 13:30:00,23.88,23.89,23.83,23.87,309800.0,20.93,20.9388,20.8862,20.9212,309800.0
2014-12-01 14:00:00,23.87,23.89,23.77,23.78,492900.0,20.9212,20.9388,20.8336,20.8423,492900.0
2014-12-01 14:30:00,23.78,23.8,23.74,23.75,603000.0,20.8423,20.8599,20.8073,20.816,603000.0
2014-12-01 15:00:00,23.75,23.85,23.74,23.83,446300.0,20.816,20.9037,20.8073,20.8862,446300.0
2014-12-01 15:30:00,23.83,23.85,23.73,23.75,1776600.0,20.8862,20.9037,20.7985,20.816,1776600.0
2014-12-02 09:30:00,23.69,23.89,23.66,23.68,937100.0,20.7635,20.9388,20.7372,20.7547,937100.0
2014-12-02 10:00:00,23.68,23.77,23.62,23.69,612600.0,20.7547,20.8336,20.7021,20.7635,612600.0
2014-12-02 10:30:00,23.7,23.76,23.68,23.73,394700.0,20.7722,20.8248,20.7547,20.7985,394700.0
2014-12-02 11:00:00,23.74,23.78,23.69,23.72,579100.0,20.8073,20.8423,20.7635,20.7898,579100.0
2014-12-02 11:30:00,23.72,23.73,23.69,23.72,307200.0,20.7898,20.7985,20.7635,20.7898,307200.0
2014-12-02 12:00:00,23.72,23.74,23.69,23.72,305400.0,20.7898,20.8073,20.7635,20.7898,305400.0
2014-12-02 12:30:00,23.73,23.77,23.7,23.73,525500.0,20.7985,20.8336,20.7722,20.7985,525500.0
2014-12-02 13:00:00,23.73,23.83,23.73,23.81,257500.0,20.7985,20.8862,20.7985,20.8686,257500.0
2014-12-02 13:30:00,23.81,23.84,23.77,23.8,240600.0,20.8686,20.8949,20.8336,20.8599,240600.0
2014-12-02 14:00:00,23.8,23.9,23.79,23.88,577400.0,20.8599,20.9475,20.8511,20.93,577400.0
2014-12-02 14:30:00,23.88,23.95,23.87,23.91,471100.0,20.93,20.9913,20.9212,20.9563,471100.0
2014-12-02 15:00:00,23.92,23.93,23.88,23.9,478300.0,20.965,20.9738,20.93,20.9475,478300.0
2014-12-02 15:30:00,23.89,23.91,23.82,23.87,1568100.0,20.9388,20.9563,20.8774,20.9212,1568100.0
2014-12-03 09:30:00,23.96,24.24,23.95,24.13,3814400.0,21.0001,21.2455,20.9913,21.1491,3814400.0
2014-12-03 10:00:00,24.14,24.29,24.1,24.29,1242800.0,21.1579,21.2893,21.1228,21.2893,1242800.0
2014-12-03 10:30:00,24.29,24.35,24.25,24.3,1002500.0,21.2893,21.3419,21.2543,21.2981,1002500.0
2014-12-03 11:00:00,24.3,24.43,24.29,24.42,1227900.0,21.2981,21.412,21.2893,21.4033,1227900.0
2014-12-03 11:30:00,24.42,24.45,24.39,24.44,665900.0,21.4033,21.4296,21.377,21.4208,665900.0
2014-12-03 12:00:00,24.44,24.53,24.43,24.5,692100.0,21.4208,21.4997,21.412,21.4734,692100.0
2014-12-03 12:30:00,24.5,24.52,24.42,24.51,897000.0,21.4734,21.4909,21.4033,21.4822,897000.0
2014-12-03 13:00:00,24.5,24.53,24.44,24.48,515700.0,21.4734,21.4997,21.4208,21.4559,515700.0
2014-12-03 13:30:00,24.48,24.56,24.48,24.56,922600.0,21.4559,21.526,21.4559,21.526,922600.0
2014-12-03 14:00:00,24.56,24.67,24.55,24.66,533100.0,21.526,21.6224,21.5172,21.6136,533100.0
2014-12-03 14:30:00,24.67,24.68,24.54,24.55,1007800.0,21.6224,21.6312,21.5085,21.5172,1007800.0
2014-12-03 15:00:00,24.54,24.57,24.52,24.55,788200.0,21.5085,21.5347,21.4909,21.5172,788200.0
2014-12-03 15:30:00,24.56,24.62,24.54,24.58,2074000.0,21.526,21.5786,21.5085,21.5435,2074000.0
2014-12-04 09:30:00,24.62,24.76,24.49,24.75,1659100.0,21.5786,21.7013,21.4646,21.6925,1659100.0
2014-12-04 10:00:00,24.76,24.85,24.74,24.79,985600.0,21.7013,21.7802,21.6837,21.7276,985600.0
2014-12-04 10:30:00,24.79,24.79,24.46,24.48,1170900.0,21.7276,21.7276,21.4383,21.4559,1170900.0
2014-12-04 11:00:00,24.48,24.49,24.29,24.29,537100.0,21.4559,21.4646,21.2893,21.2893,537100.0
2014-12-04 11:30:00,24.3,24.48,24.29,24.44,453200.0,21.2981,21.4559,21.2893,21.4208,453200.0
2014-12-04 12:00:00,24.44,24.48,24.41,24.43,366800.0,21.4208,21.4559,21.3945,21.412,366800.0
2014-12-04 12:30:00,24.43,24.51,24.42,24.48,324000.0,21.412,21.4822,21.4033,21.4559,324000.0
2014-12-04 13:00:00,24.48,24.52,24.46,24.52,236200.0,21.4559,21.4909,21.4383,21.4909,236200.0
2014-12-04 13:30:00,24.52,24.52,24.47,24.5,214600.0,21.4909,21.4909,21.4471,21.4734,214600.0
2014-12-04 14:00:00,24.5,24.55,24.48,24.49,474300.0,21.4734,21.5172,21.4559,21.4646,474300.0
2014-12-04 14:30:00,24.48,24.49,24.41,24.43,240200.0,21.4559,21.4646,21.3945,21.412,240200.0
2014-12-04 15:00:00,24.43,24.46,24.33,24.35,453100.0,21.412,21.4383,21.3244,21.3419,453100.0
2014-12-04 15:30:00,24.35,24.4,24.33,24.4,889500.0,21.3419,21.3857,21.3244,21.3857,889500.0
2014-12-05 09:30:00,24.62,24.62,24.3,24.32,547200.0,21.5786,21.5786,21.2981,21.3156,547200.0
2014-12-05 10:00:00,24.32,24.45,24.26,24.35,623200.0,21.3156,21.4296,21.263,21.3419,623200.0
2014-12-05 10:30:00,24.35,24.38,24.31,24.32,199900.0,21.3419,21.3682,21.3069,21.3156,199900.0
2014-12-05 11:00:00,24.33,24.41,24.31,24.41,1228100.0,21.3244,21.3945,21.3069,21.3945,1228100.0
2014-12-05 11:30:00,24.41,24.46,24.39,24.41,1837800.0,21.3945,21.4383,21.377,21.3945,1837800.0
2014-12-05 12:00:00,24.4,24.49,24.4,24.48,638600.0,21.3857,21.4646,21.3857,21.4559,638600.0
2014-12-05 12:30:00,24.48,24.53,24.45,24.48,660200.0,21.4559,21.4997,21.4296,21.4559,660200.0
2014-12-05 13:00:00,24.49,24.57,24.47,24.57,695200.0,21.4646,21.5347,21.4471,21.5347,695200.0
2014-12-05 13:30:00,24.57,24.8,24.54,24.73,1513300.0,21.5347,21.7363,21.5085,21.675,1513300.0
2014-12-05 14:00:00,24.72,24.86,24.72,24.81,1190200.0,21.6662,21.7889,21.6662,21.7451,1190200.0
2014-12-05 14:30:00,24.81,24.84,24.8,24.84,646000.0,21.7451,21.7714,21.7363,21.7714,646000.0
2014-12-05 15:00:00,24.84,25.07,24.81,25.06,2621600.0,21.7714,21.973,21.7451,21.9642,2621600.0
2014-12-05 15:30:00,25.05,25.09,24.88,25.05,4572900.0,21.9555,21.9905,21.8065,21.9555,4572900.0
2014-12-08 09:30:00,25.12,25.25,24.88,24.91,2872500.0,22.0168,22.1307,21.8065,21.8327,2872500.0
2014-12-08 10:00:00,24.91,24.94,24.7,24.87,1220600.0,21.8327,21.859,21.6487,21.7977,1220600.0
2014-12-08 10:30:00,24.87,24.93,24.83,24.84,532600.0,21.7977,21.8503,21.7626,21.7714,532600.0
2014-12-08 11:00:00,24.85,24.85,24.7,24.73,749500.0,21.7802,21.7802,21.6487,21.675,749500.0
2014-12-08 11:30:00,24.73,24.75,24.51,24.57,825800.0,21.675,21.6925,21.4822,21.5347,825800.0
2014-12-08 12:00:00,24.57,24.59,24.3,24.31,854100.0,21.5347,21.5523,21.2981,21.3069,854100.0
2014-12-08 12:30:00,24.32,24.48,24.3,24.39,707600.0,21.3156,21.4559,21.2981,21.377,707600.0
2014-12-08 13:00:00,24.4,24.45,24.21,24.27,601000.0,21.3857,21.4296,21.2192,21.2718,601000.0
2014-12-08 13:30:00,24.28,24.28,24.14,24.25,933400.0,21.2806,21.2806,21.1579,21.2543,933400.0
2014-12-08 14:00:00,24.25,24.26,24.04,24.24,1609300.0,21.2543,21.263,21.0702,21.2455,1609300.0
2014-12-08 14:30:00,24.24,24.32,24.11,24.11,813400.0,21.2455,21.3156,21.1316,21.1316,813400.0
2014-12-08 15:00:00,24.11,24.25,24.1,24.21,1290300.0,21.1316,21.2543,21.1228,21.2192,1290300.0
2014-12-08 15:30:00,24.21,24.26,24.14,24.25,2310900.0,21.2192,21.263,21.1579,21.2543,2310900.0
2014-12-09 09:30:00,24.13,24.28,23.94,24.28,1747000.0,21.1491,21.2806,20.9826,21.2806,1747000.0
2014-12-09 10:00:00,24.28,24.42,24.18,24.2,1755600.0,21.2806,21.4033,21.1929,21.2105,1755600.0
2014-12-09 10:30:00,24.2,24.21,24.08,24.11,1186300.0,21.2105,21.2192,21.1053,21.1316,1186300.0
2014-12-09 11:00:00,24.11,24.32,24.09,24.27,541200.0,21.1316,21.3156,21.114,21.2718,541200.0
2014-12-09 11:30:00,24.27,24.29,24.21,24.25,1126000.0,21.2718,21.2893,21.2192,21.2543,1126000.0
2014-12-09 12:00:00,24.24,24.32,24.23,24.28,736700.0,21.2455,21.3156,21.2368,21.2806,736700.0
2014-12-09 12:30:00,24.28,24.41,24.25,24.39,837800.0,21.2806,21.3945,21.2543,21.377,837800.0
2014-12-09 13:00:00,24.37,24.5,24.35,24.44,295500.0,21.3595,21.4734,21.3419,21.4208,295500.0
2014-12-09 13:30:00,24.44,24.56,24.41,24.44,722800.0,21.4208,21.526,21.3945,21.4208,722800.0
2014-12-09 14:00:00,24.44,24.45,24.34,24.43,585700.0,21.4208,21.4296,21.3332,21.412,585700.0
2014-12-09 14:30:00,24.43,24.45,24.26,24.3,928200.0,21.412,21.4296,21.263,21.2981,928200.0
2014-12-09 15:00:00,24.3,24.38,24.29,24.32,392800.0,21.2981,21.3682,21.2893,21.3156,392800.0
2014-12-09 15:30:00,24.32,24.45,24.31,24.42,1306100.0,21.3156,21.4296,21.3069,21.4033,1306100.0
2014-12-10 09:30:00,24.33,24.36,24.17,24.24,769200.0,21.3244,21.3507,21.1842,21.2455,769200.0
2014-12-10 10:00:00,24.24,24.28,24.15,24.19,331900.0,21.2455,21.2806,21.1666,21.2017,331900.0
2014-12-10 10:30:00,24.2,24.22,24.12,24.21,416800.0,21.2105,21.228,21.1403,21.2192,416800.0
2014-12-10 11:00:00,24.21,24.24,24.17,24.17,521800.0,21.2192,21.2455,21.1842,21.1842,521800.0
2014-12-10 11:30:00,24.17,24.17,24.06,24.06,598400.0,21.1842,21.1842,21.0878,21.0878,598400.0
2014-12-10 12:00:00,24.06,24.1,23.93,23.94,711600.0,21.0878,21.1228,20.9738,20.9826,711600.0
2014-12-10 12:30:00,23.94,24.05,23.9,24.04,378000.0,20.9826,21.079,20.9475,21.0702,378000.0
2014-12-10 13:00:00,24.04,24.13,24.03,24.11,282200.0,21.0702,21.1491,21.0615,21.1316,282200.0
2014-12-10 13:30:00,24.11,24.12,23.89,23.89,438900.0,21.1316,21.1403,20.9388,20.9388,438900.0
2014-12-10 14:00:00,23.89,23.94,23.81,23.88,726900.0,20.9388,20.9826,20.8686,20.93,726900.0
2014-12-10 14:30:00,23.87,23.88,23.69,23.7,655900.0,20.9212,20.93,20.7635,20.7722,655900.0
2014-12-10 15:00:00,23.69,23.84,23.65,23.84,966300.0,20.7635,20.8949,20.7284,20.8949,966300.0
2014-12-10 15:30:00,23.84,23.85,23.69,23.78,2186200.0,20.8949,20.9037,20.7635,20.8423,2186200.0
2014-12-11 09:30:00,23.87,24.07,23.84,24.0,672700.0,20.9212,21.0965,20.8949,21.0352,672700.0
2014-12-11 10:00:00,24.0,24.25,23.99,24.24,615300.0,21.0352,21.2543,21.0264,21.2455,615300.0
2014-12-11 10:30:00,24.23,24.27,24.12,24.15,499200.0,21.2368,21.2718,21.1403,21.1666,499200.0
2014-12-11 11:00:00,24.14,24.19,24.11,24.12,286300.0,21.1579,21.2017,21.1316,21.1403,286300.0
2014-12-11 11:30:00,24.13,24.18,24.11,24.14,219500.0,21.1491,21.1929,21.1316,21.1579,219500.0
2014-12-11 12:00:00,24.14,24.18,24.11,24.13,211900.0,21.1579,21.1929,21.1316,21.1491,211900.0
2014-12-11 12:30:00,24.13,24.16,24.1,24.15,218300.0,21.1491,21.1754,21.1228,21.1666,218300.0
2014-12-11 13:00:00,24.15,24.17,24.1,24.12,172100.0,21.1666,21.1842,21.1228,21.1403,172100.0
2014-12-11 13:30:00,24.12,24.15,24.03,24.03,275100.0,21.1403,21.1666,21.0615,21.0615,275100.0
2014-12-11 14:00:00,24.03,24.09,23.97,23.98,307700.0,21.0615,21.114,21.0089,21.0176,307700.0
2014-12-11 14:30:00,23.98,24.02,23.84,23.85,408500.0,21.0176,21.0527,20.8949,20.9037,408500.0
2014-12-11 15:00:00,23.86,23.98,23.85,23.93,457100.0,20.9125,21.0176,20.9037,20.9738,457100.0
2014-12-11 15:30:00,23.93,23.97,23.71,23.79,1422100.0,20.9738,21.0089,20.781,20.8511,1422100.0
2014-12-12 09:30:00,23.64,23.74,23.5,23.71,1137400.0,20.7196,20.8073,20.5969,20.781,1137400.0
2014-12-12 10:00:00,23.72,24.08,23.71,24.05,1542900.0,20.7898,21.1053,20.781,21.079,1542900.0
2014-12-12 10:30:00,24.05,24.12,23.94,23.95,1168500.0,21.079,21.1403,20.9826,20.9913,1168500.0
2014-12-12 11:00:00,23.96,24.03,23.87,23.92,600800.0,21.0001,21.0615,20.9212,20.965,600800.0
2014-12-12 11:30:00,23.92,24.05,23.92,23.98,671600.0,20.965,21.079,20.965,21.0176,671600.0
2014-12-12 12:00:00,23.98,24.04,23.91,24.03,371200.0,21.0176,21.0702,20.9563,21.0615,371200.0
2014-12-12 12:30:00,24.03,24.05,23.99,24.02,553600.0,21.0615,21.079,21.0264,21.0527,553600.0
2014-12-12 13:00:00,24.02,24.13,23.99,24.13,767300.0,21.0527,21.1491,21.0264,21.1491,767300.0
2014-12-12 13:30:00,24.13,24.21,24.08,24.17,868100.0,21.1491,21.2192,21.1053,21.1842,868100.0
2014-12-12 14:00:00,24.17,24.23,24.11,24.12,1233600.0,21.1842,21.2368,21.1316,21.1403,1233600.0
2014-12-12 14:30:00,24.13,24.15,24.04,24.11,713700.0,21.1491,21.1666,21.0702,21.1316,713700.0
2014-12-12 15:00:00,24.11,24.13,23.96,23.97,525400.0,21.1316,21.1491,21.0001,21.0089,525400.0
2014-12-12 15:30:00,23.97,23.98,23.65,23.66,2212400.0,21.0089,21.0176,20.7284,20.7372,2212400.0
2014-12-15 09:30:00,23.82,24.05,23.77,23.78,932000.0,20.8774,21.079,20.8336,20.8423,932000.0
2014-12-15 10:00:00,23.78,23.85,23.68,23.76,843800.0,20.8423,20.9037,20.7547,20.8248,843800.0
2014-12-15 10:30:00,23.75,23.77,23.5,23.65,708400.0,20.816,20.8336,20.5969,20.7284,708400.0
2014-12-15 11:00:00,23.64,23.65,23.35,23.42,655900.0,20.7196,20.7284,20.4655,20.5268,655900.0
2014-12-15 11:30:00,23.41,23.47,23.3,23.32,951700.0,20.518,20.5706,20.4216,20.4392,951700.0
2014-12-15 12:00:00,23.32,23.57,23.32,23.53,680100.0,20.4392,20.6583,20.4392,20.6232,680100.0
2014-12-15 12:30:00,23.53,23.59,23.46,23.57,427000.0,20.6232,20.6758,20.5619,20.6583,427000.0
2014-12-15 13:00:00,23.57,23.59,23.41,23.43,859000.0,20.6583,20.6758,20.518,20.5356,859000.0
2014-12-15 13:30:00,23.43,23.43,23.29,23.34,918800.0,20.5356,20.5356,20.4129,20.4567,918800.0
2014-12-15 14:00:00,23.33,23.43,23.27,23.4,809200.0,20.4479,20.5356,20.3953,20.5093,809200.0
2014-12-15 14:30:00,23.41,23.52,23.33,23.45,1858500.0,20.518,20.6145,20.4479,20.5531,1858500.0
2014-12-15 15:00:00,23.44,23.6,23.42,23.48,1508200.0,20.5443,20.6846,20.5268,20.5794,1508200.0
2014-12-15 15:30:00,23.48,23.54,23.39,23.39,1804400.0,20.5794,20.632,20.5005,20.5005,1804400.0
2014-12-16 09:30:00,23.17,23.46,23.16,23.22,1404100.0,20.3077,20.5619,20.2989,20.3515,1404100.0
2014-12-16 10:00:00,23.21,23.38,23.12,23.29,1393800.0,20.3428,20.4918,20.2639,20.4129,1393800.0
2014-12-16 10:30:00,23.29,23.43,23.19,23.43,859900.0,20.4129,20.5356,20.3252,20.5356,859900.0
2014-12-16 11:00:00,23.42,23.8,23.38,23.72,1279900.0,20.5268,20.8599,20.4918,20.7898,1279900.0
2014-12-16 11:30:00,23.72,23.78,23.61,23.64,845800.0,20.7898,20.8423,20.6933,20.7196,845800.0
2014-12-16 12:00:00,23.65,23.77,23.64,23.72,713100.0,20.7284,20.8336,20.7196,20.7898,713100.0
2014-12-16 12:30:00,23.71,23.87,23.71,23.8,948400.0,20.781,20.9212,20.781,20.8599,948400.0
2014-12-16 13:00:00,23.79,23.81,23.56,23.59,521800.0,20.8511,20.8686,20.6495,20.6758,521800.0
2014-12-16 13:30:00,23.58,24.27,23.54,24.25,3857100.0,20.667,21.2718,20.632,21.2543,3857100.0
2014-12-16 14:00:00,24.24,24.25,23.98,24.14,2254100.0,21.2455,21.2543,21.0176,21.1579,2254100.0
2014-12-16 14:30:00,24.14,24.2,23.96,24.05,1523100.0,21.1579,21.2105,21.0001,21.079,1523100.0
2014-12-16 15:00:00,24.04,24.14,23.94,23.94,1477200.0,21.0702,21.1579,20.9826,20.9826,1477200.0
2014-12-16 15:30:00,23.94,24.06,23.82,23.86,2798400.0,20.9826,21.0878,20.8774,20.9125,2798400.0
2014-12-17 09:30:00,23.8,23.88,23.6,23.76,1462000.0,20.8599,20.93,20.6846,20.8248,1462000.0
2014-12-17 10:00:00,23.77,23.8,23.61,23.72,722200.0,20.8336,20.8599,20.6933,20.7898,722200.0
2014-12-17 10:30:00,23.71,23.89,23.67,23.83,789300.0,20.781,20.9388,20.7459,20.8862,789300.0
2014-12-17 11:00:00,23.83,24.05,23.81,24.0,1038300.0,20.8862,21.079,20.8686,21.0352,1038300.0
2014-12-17 11:30:00,24.0,24.09,23.93,24.04,1338800.0,21.0352,21.114,20.9738,21.0702,1338800.0
2014-12-17 12:00:00,24.04,24.04,23.86,23.89,670900.0,21.0702,21.0702,20.9125,20.9388,670900.0
2014-12-17 12:30:00,23.89,23.94,23.8,23.86,404100.0,20.9388,20.9826,20.8599,20.9125,404100.0
2014-12-17 13:00:00,23.86,23.95,23.84,23.95,496000.0,20.9125,20.9913,20.8949,20.9913,496000.0
2014-12-17 13:30:00,23.95,24.0,23.87,23.95,844900.0,20.9913,21.0352,20.9212,20.9913,844900.0
2014-12-17 14:00:00,23.96,24.2,23.94,24.13,1005000.0,21.0001,21.2105,20.9826,21.1491,1005000.0
2014-12-17 14:30:00,24.13,24.18,23.94,24.07,1334400.0,21.1491,21.1929,20.9826,21.0965,1334400.0
2014-12-17 15:00:00,24.06,24.36,23.99,24.33,1391200.0,21.0878,21.3507,21.0264,21.3244,1391200.0
2014-12-17 15:30:00,24.33,24.49,24.3,24.46,3309800.0,21.3244,21.4646,21.2981,21.4383,3309800.0
2014-12-18 09:30:00,24.87,24.95,24.7,24.93,3389100.0,21.7977,21.8678,21.6487,21.8503,3389100.0
2014-12-18 10:00:00,24.94,24.98,24.81,24.83,1365600.0,21.859,21.8941,21.7451,21.7626,1365600.0
2014-12-18 10:30:00,24.84,24.86,24.65,24.73,910100.0,21.7714,21.7889,21.6049,21.675,910100.0
2014-12-18 11:00:00,24.72,24.73,24.58,24.69,655600.0,21.6662,21.675,21.5435,21.6399,655600.0
2014-12-18 11:30:00,24.69,24.8,24.63,24.79,589300.0,21.6399,21.7363,21.5873,21.7276,589300.0
2014-12-18 12:00:00,24.79,24.92,24.78,24.92,1222200.0,21.7276,21.8415,21.7188,21.8415,1222200.0
2014-12-18 12:30:00,24.93,24.95,24.85,24.92,603000.0,21.8503,21.8678,21.7802,21.8415,603000.0
2014-12-18 13:00:00,24.92,25.0,24.84,24.97,593500.0,21.8415,21.9116,21.7714,21.8853,593500.0
2014-12-18 13:30:00,24.97,25.0,24.83,24.84,348900.0,21.8853,21.9116,21.7626,21.7714,348900.0
2014-12-18 14:00:00,24.83,24.95,24.82,24.89,493700.0,21.7626,21.8678,21.7539,21.8152,493700.0
2014-12-18 14:30:00,24.88,24.91,24.79,24.87,623600.0,21.8065,21.8327,21.7276,21.7977,623600.0
2014-12-18 15:00:00,24.86,24.96,24.84,24.91,1691800.0,21.7889,21.8766,21.7714,21.8327,1691800.0
2014-12-18 15:30:00,24.91,25.02,24.87,25.01,2674400.0,21.8327,21.9292,21.7977,21.9204,2674400.0
2014-12-19 09:30:00,25.22,25.22,24.88,24.99,4059300.0,22.1045,22.1045,21.8065,21.9029,4059300.0
2014-12-19 10:00:00,24.99,25.15,24.92,25.14,1014000.0,21.9029,22.0431,21.8415,22.0343,1014000.0
2014-12-19 10:30:00,25.14,25.15,25.06,25.12,487200.0,22.0343,22.0431,21.9642,22.0168,487200.0
2014-12-19 11:00:00,25.11,25.12,25.02,25.05,572400.0,22.008,22.0168,21.9292,21.9555,572400.0
2014-12-19 11:30:00,25.04,25.08,24.92,24.92,543600.0,21.9467,21.9817,21.8415,21.8415,543600.0
2014-12-19 12:00:00,24.93,24.93,24.79,24.85,554600.0,21.8503,21.8503,21.7276,21.7802,554600.0
2014-12-19 12:30:00,24.85,24.94,24.8,24.94,413400.0,21.7802,21.859,21.7363,21.859,413400.0
2014-12-19 13:00:00,24.93,24.94,24.82,24.84,332500.0,21.8503,21.859,21.7539,21.7714,332500.0
2014-12-19 13:30:00,24.84,24.91,24.83,24.89,309700.0,21.7714,21.8327,21.7626,21.8152,309700.0
2014-12-19 14:00:00,24.88,24.98,24.88,24.93,360500.0,21.8065,21.8941,21.8065,21.8503,360500.0
2014-12-19 14:30:00,24.93,25.0,24.89,24.98,700100.0,21.8503,21.9116,21.8152,21.8941,700100.0
2014-12-19 15:00:00,24.98,25.01,24.93,25.0,762700.0,21.8941,21.9204,21.8503,21.9116,762700.0
2014-12-19 15:30:00,25.0,25.04,24.89,24.89,2030800.0,21.9116,21.9467,21.8152,21.8152,2030800.0
2014-12-22 09:30:00,24.92,25.2,24.92,25.14,1327200.0,21.8415,22.0869,21.8415,22.0343,1327200.0
2014-12-22 10:00:00,25.14,25.24,25.11,25.23,1272800.0,22.0343,22.122,22.008,22.1132,1272800.0
2014-12-22 10:30:00,25.22,25.38,25.18,25.36,1080000.0,22.1045,22.2447,22.0694,22.2272,1080000.0
2014-12-22 11:00:00,25.36,25.37,25.25,25.32,919500.0,22.2272,22.2359,22.1307,22.1921,919500.0
2014-12-22 11:30:00,25.32,25.37,25.29,25.34,863600.0,22.1921,22.2359,22.1658,22.2096,863600.0
2014-12-22 12:00:00,25.33,25.33,25.27,25.27,509900.0,22.2009,22.2009,22.1483,22.1483,509900.0
2014-12-22 12:30:00,25.28,25.37,25.27,25.37,1208600.0,22.157,22.2359,22.1483,22.2359,1208600.0
2014-12-22 13:00:00,25.37,25.46,25.36,25.44,719700.0,22.2359,22.3148,22.2272,22.2973,719700.0
2014-12-22 13:30:00,25.44,25.47,25.37,25.38,1095500.0,22.2973,22.3236,22.2359,22.2447,1095500.0
2014-12-22 14:00:00,25.38,25.41,25.34,25.39,823400.0,22.2447,22.271,22.2096,22.2535,823400.0
2014-12-22 14:30:00,25.39,25.41,25.33,25.36,507500.0,22.2535,22.271,22.2009,22.2272,507500.0
2014-12-22 15:00:00,25.37,25.41,25.36,25.39,756400.0,22.2359,22.271,22.2272,22.2535,756400.0
2014-12-22 15:30:00,25.38,25.42,25.37,25.4,1899500.0,22.2447,22.2797,22.2359,22.2622,1899500.0
2014-12-23 09:30:00,25.49,25.71,25.43,25.56,1108700.0,22.3411,22.5339,22.2885,22.4024,1108700.0
2014-12-23 10:00:00,25.57,25.57,25.47,25.51,776400.0,22.4112,22.4112,22.3236,22.3586,776400.0
2014-12-23 10:30:00,25.5,25.51,25.38,25.45,663300.0,22.3499,22.3586,22.2447,22.306,663300.0
2014-12-23 11:00:00,25.44,25.46,25.33,25.38,463300.0,22.2973,22.3148,22.2009,22.2447,463300.0
2014-12-23 11:30:00,25.38,25.44,25.33,25.42,433500.0,22.2447,22.2973,22.2009,22.2797,433500.0
2014-12-23 12:00:00,25.42,25.43,25.33,25.35,438300.0,22.2797,22.2885,22.2009,22.2184,438300.0
2014-12-23 12:30:00,25.35,25.36,25.32,25.34,393600.0,22.2184,22.2272,22.1921,22.2096,393600.0
2014-12-23 13:00:00,25.34,25.35,25.3,25.3,344900.0,22.2096,22.2184,22.1746,22.1746,344900.0
2014-12-23 13:30:00,25.31,25.36,25.29,25.33,367400.0,22.1833,22.2272,22.1658,22.2009,367400.0
2014-12-23 14:00:00,25.34,25.4,25.31,25.38,359000.0,22.2096,22.2622,22.1833,22.2447,359000.0
2014-12-23 14:30:00,25.38,25.41,25.34,25.38,330900.0,22.2447,22.271,22.2096,22.2447,330900.0
2014-12-23 15:00:00,25.38,25.45,25.38,25.39,559100.0,22.2447,22.306,22.2447,22.2535,559100.0
2014-12-23 15:30:00,25.39,25.43,25.34,25.39,1386700.0,22.2535,22.2885,22.2096,22.2535,1386700.0
2014-12-24 09:30:00,25.4,25.48,25.33,25.37,467000.0,22.2622,22.3323,22.2009,22.2359,467000.0
2014-12-24 10:00:00,25.37,25.39,25.3,25.34,378200.0,22.2359,22.2535,22.1746,22.2096,378200.0
2014-12-24 10:30:00,25.34,25.37,25.29,25.31,145700.0,22.2096,22.2359,22.1658,22.1833,145700.0
2014-12-24 11:00:00,25.31,25.33,25.29,25.33,169700.0,22.1833,22.2009,22.1658,22.2009,169700.0
2014-12-24 11:30:00,25.34,25.39,25.31,25.36,284000.0,22.2096,22.2535,22.1833,22.2272,284000.0
2014-12-24 12:00:00,25.36,25.38,25.28,25.3,460300.0,22.2272,22.2447,22.157,22.1746,460300.0
2014-12-24 12:30:00,25.3,25.33,25.25,25.26,502000.0,22.1746,22.2009,22.1307,22.1395,502000.0
2014-12-26 09:30:00,25.45,25.47,25.24,25.33,518100.0,22.306,22.3236,22.122,22.2009,518100.0
2014-12-26 10:00:00,25.33,25.36,25.26,25.27,167200.0,22.2009,22.2272,22.1395,22.1483,167200.0
2014-12-26 10:30:00,25.28,25.3,25.21,25.22,276600.0,22.157,22.1746,22.0957,22.1045,276600.0
2014-12-26 11:00:00,25.22,25.33,25.22,25.3,502400.0,22.1045,22.2009,22.1045,22.1746,502400.0
2014-12-26 11:30:00,25.3,25.31,25.29,25.3,229900.0,22.1746,22.1833,22.1658,22.1746,229900.0
2014-12-26 12:00:00,25.3,25.3,25.25,25.29,138400.0,22.1746,22.1746,22.1307,22.1658,138400.0
2014-12-26 12:30:00,25.29,25.29,25.25,25.26,138100.0,22.1658,22.1658,22.1307,22.1395,138100.0
2014-12-26 13:00:00,25.26,25.29,25.25,25.26,131900.0,22.1395,22.1658,22.1307,22.1395,131900.0
2014-12-26 13:30:00,25.27,25.27,25.23,25.26,147000.0,22.1483,22.1483,22.1132,22.1395,147000.0
2014-12-26 14:00:00,25.26,25.28,25.21,25.22,237800.0,22.1395,22.157,22.0957,22.1045,237800.0
2014-12-26 14:30:00,25.23,25.27,25.2,25.2,238100.0,22.1132,22.1483,22.0869,22.0869,238100.0
2014-12-26 15:00:00,25.21,25.25,25.21,25.23,242700.0,22.0957,22.1307,22.0957,22.1132,242700.0
2014-12-26 15:30:00,25.22,25.24,25.16,25.19,486400.0,22.1045,22.122,22.0519,22.0782,486400.0
2014-12-29 09:30:00,25.02,25.28,25.02,25.15,1061700.0,21.9292,22.157,21.9292,22.0431,1061700.0
2014-12-29 10:00:00,25.15,25.18,25.07,25.14,548100.0,22.0431,22.0694,21.973,22.0343,548100.0
2014-12-29 10:30:00,25.14,25.26,25.13,25.25,344300.0,22.0343,22.1395,22.0256,22.1307,344300.0
2014-12-29 11:00:00,25.25,25.27,25.22,25.23,232000.0,22.1307,22.1483,22.1045,22.1132,232000.0
2014-12-29 11:30:00,25.24,25.28,25.22,25.28,470300.0,22.122,22.157,22.1045,22.157,470300.0
2014-12-29 12:00:00,25.29,25.4,25.27,25.38,465000.0,22.1658,22.2622,22.1483,22.2447,465000.0
2014-12-29 12:30:00,25.38,25.38,25.32,25.33,168300.0,22.2447,22.2447,22.1921,22.2009,168300.0
2014-12-29 13:00:00,25.32,25.38,25.3,25.34,179900.0,22.1921,22.2447,22.1746,22.2096,179900.0
2014-12-29 13:30:00,25.33,25.34,25.24,25.27,302600.0,22.2009,22.2096,22.122,22.1483,302600.0
2014-12-29 14:00:00,25.26,25.31,25.24,25.3,287500.0,22.1395,22.1833,22.122,22.1746,287500.0
2014-12-29 14:30:00,25.31,25.39,25.3,25.35,246400.0,22.1833,22.2535,22.1746,22.2184,246400.0
2014-12-29 15:00:00,25.35,25.38,25.34,25.37,196800.0,22.2184,22.2447,22.2096,22.2359,196800.0
2014-12-29 15:30:00,25.37,25.38,25.3,25.31,709500.0,22.2359,22.2447,22.1746,22.1833,709500.0
2014-12-30 09:30:00,25.03,25.28,25.02,25.24,1006400.0,21.9379,22.157,21.9292,22.122,1006400.0
2014-12-30 10:00:00,25.24,25.25,25.14,25.17,388000.0,22.122,22.1307,22.0343,22.0606,388000.0
2014-12-30 10:30:00,25.17,25.2,25.16,25.2,283800.0,22.0606,22.0869,22.0519,22.0869,283800.0
2014-12-30 11:00:00,25.2,25.22,25.17,25.2,248500.0,22.0869,22.1045,22.0606,22.0869,248500.0
2014-12-30 11:30:00,25.2,25.25,25.18,25.23,197900.0,22.0869,22.1307,22.0694,22.1132,197900.0
2014-12-30 12:00:00,25.24,25.27,25.2,25.25,212300.0,22.122,22.1483,22.0869,22.1307,212300.0
2014-12-30 12:30:00,25.25,25.28,25.24,25.25,180100.0,22.1307,22.157,22.122,22.1307,180100.0
2014-12-30 13:00:00,25.26,25.31,25.25,25.27,324500.0,22.1395,22.1833,22.1307,22.1483,324500.0
2014-12-30 13:30:00,25.27,25.29,25.22,25.26,286100.0,22.1483,22.1658,22.1045,22.1395,286100.0
2014-12-30 14:00:00,25.26,25.27,25.2,25.24,217900.0,22.1395,22.1483,22.0869,22.122,217900.0
2014-12-30 14:30:00,25.24,25.3,25.23,25.29,263600.0,22.122,22.1746,22.1132,22.1658,263600.0
2014-12-30 15:00:00,25.28,25.3,25.21,25.24,447900.0,22.157,22.1746,22.0957,22.122,447900.0
2014-12-30 15:30:00,25.25,25.29,25.21,25.23,1333400.0,22.1307,22.1658,22.0957,22.1132,1333400.0
2014-12-31 09:30:00,25.31,25.35,25.17,25.23,264200.0,22.1833,22.2184,22.0606,22.1132,264200.0
2014-12-31 10:00:00,25.23,25.31,25.22,25.27,334600.0,22.1132,22.1833,22.1045,22.1483,334600.0
2014-12-31 10:30:00,25.28,25.31,25.27,25.3,418500.0,22.157,22.1833,22.1483,22.1746,418500.0
2014-12-31 11:00:00,25.3,25.3,25.23,25.23,239000.0,22.1746,22.1746,22.1132,22.1132,239000.0
2014-12-31 11:30:00,25.24,25.3,25.23,25.29,231000.0,22.122,22.1746,22.1132,22.1658,231000.0
2014-12-31 12:00:00,25.29,25.29,25.11,25.17,315700.0,22.1658,22.1658,22.008,22.0606,315700.0
2014-12-31 12:30:00,25.17,25.19,25.13,25.15,189400.0,22.0606,22.0782,22.0256,22.0431,189400.0
2014-12-31 13:00:00,25.16,25.2,25.14,25.2,132700.0,22.0519,22.0869,22.0343,22.0869,132700.0
2014-12-31 13:30:00,25.2,25.25,25.18,25.22,132800.0,22.0869,22.1307,22.0694,22.1045,132800.0
2014-12-31 14:00:00,25.21,25.23,25.09,25.17,385000.0,22.0957,22.1132,21.9905,22.0606,385000.0
2014-12-31 14:30:00,25.17,25.18,25.06,25.11,376400.0,22.0606,22.0694,21.9642,22.008,376400.0
2014-12-31 15:00:00,25.11,25.11,24.99,25.05,669400.0,22.008,22.008,21.9029,21.9555,669400.0
2014-12-31 15:30:00,25.05,25.06,24.83,24.93,2138600.0,21.9555,21.9642,21.7626,21.8503,2138600.0
2015-01-02 09:30:00,25.02,25.16,24.96,25.12,724700.0,21.9292,22.0519,21.8766,22.0168,724700.0
2015-01-02 10:00:00,25.11,25.12,24.97,25.02,308800.0,22.008,22.0168,21.8853,21.9292,308800.0
2015-01-02 10:30:00,25.02,25.02,24.79,24.85,434200.0,21.9292,21.9292,21.7276,21.7802,434200.0
2015-01-02 11:00:00,24.85,24.85,24.6,24.8,606100.0,21.7802,21.7802,21.561,21.7363,606100.0
2015-01-02 11:30:00,24.8,24.86,24.75,24.85,226200.0,21.7363,21.7889,21.6925,21.7802,226200.0
2015-01-02 12:00:00,24.86,24.94,24.78,24.79,297300.0,21.7889,21.859,21.7188,21.7276,297300.0
2015-01-02 12:30:00,24.79,24.85,24.75,24.78,191900.0,21.7276,21.7802,21.6925,21.7188,191900.0
2015-01-02 13:00:00,24.78,24.81,24.72,24.73,450800.0,21.7188,21.7451,21.6662,21.675,450800.0
2015-01-02 13:30:00,24.73,24.82,24.69,24.8,276200.0,21.675,21.7539,21.6399,21.7363,276200.0
2015-01-02 14:00:00,24.8,24.94,24.79,24.87,320800.0,21.7363,21.859,21.7276,21.7977,320800.0
2015-01-02 14:30:00,24.87,24.97,24.85,24.91,405400.0,21.7977,21.8853,21.7802,21.8327,405400.0
2015-01-02 15:00:00,24.92,24.98,24.87,24.98,451000.0,21.8415,21.8941,21.7977,21.8941,451000.0
2015-01-02 15:30:00,24.98,25.04,24.94,24.94,1244000.0,21.8941,21.9467,21.859,21.859,1244000.0
2015-01-05 09:30:00,24.75,24.9,24.59,24.6,760200.0,21.6925,21.824,21.5523,21.561,760200.0
2015-01-05 10:00:00,24.6,24.72,24.55,24.68,877300.0,21.561,21.6662,21.5172,21.6312,877300.0
2015-01-05 10:30:00,24.67,24.67,24.5,24.57,653000.0,21.6224,21.6224,21.4734,21.5347,653000.0
2015-01-05 11:00:00,24.57,24.58,24.44,24.45,685300.0,21.5347,21.5435,21.4208,21.4296,685300.0
2015-01-05 11:30:00,24.45,24.51,24.44,24.47,324000.0,21.4296,21.4822,21.4208,21.4471,324000.0
2015-01-05 12:00:00,24.48,24.5,24.35,24.37,414100.0,21.4559,21.4734,21.3419,21.3595,414100.0
2015-01-05 12:30:00,24.37,24.42,24.33,24.35,569300.0,21.3595,21.4033,21.3244,21.3419,569300.0
2015-01-05 13:00:00,24.36,24.38,24.24,24.26,373700.0,21.3507,21.3682,21.2455,21.263,373700.0
2015-01-05 13:30:00,24.27,24.35,24.26,24.31,350900.0,21.2718,21.3419,21.263,21.3069,350900.0
2015-01-05 14:00:00,24.32,24.38,24.29,24.33,539400.0,21.3156,21.3682,21.2893,21.3244,539400.0
2015-01-05 14:30:00,24.33,24.34,24.21,24.24,542900.0,21.3244,21.3332,21.2192,21.2455,542900.0
2015-01-05 15:00:00,24.24,24.34,24.23,24.3,549300.0,21.2455,21.3332,21.2368,21.2981,549300.0
2015-01-05 15:30:00,24.3,24.32,24.14,24.16,2456500.0,21.2981,21.3156,21.1579,21.1754,2456500.0
2015-01-06 09:30:00,24.13,24.3,23.9,23.93,886600.0,21.1491,21.2981,20.9475,20.9738,886600.0
2015-01-06 10:00:00,23.92,24.11,23.86,24.06,958500.0,20.965,21.1316,20.9125,21.0878,958500.0
2015-01-06 10:30:00,24.06,24.07,23.91,23.93,472600.0,21.0878,21.0965,20.9563,20.9738,472600.0
2015-01-06 11:00:00,23.93,23.96,23.81,23.84,615400.0,20.9738,21.0001,20.8686,20.8949,615400.0
2015-01-06 11:30:00,23.83,23.85,23.67,23.67,675600.0,20.8862,20.9037,20.7459,20.7459,675600.0
2015-01-06 12:00:00,23.68,23.69,23.35,23.45,1914600.0,20.7547,20.7635,20.4655,20.5531,1914600.0
2015-01-06 12:30:00,23.44,23.6,23.43,23.49,1302200.0,20.5443,20.6846,20.5356,20.5882,1302200.0
2015-01-06 13:00:00,23.5,23.52,23.27,23.34,1046800.0,20.5969,20.6145,20.3953,20.4567,1046800.0
2015-01-06 13:30:00,23.34,23.39,23.28,23.37,1086500.0,20.4567,20.5005,20.4041,20.483,1086500.0
2015-01-06 14:00:00,23.37,23.46,23.29,23.46,1861600.0,20.483,20.5619,20.4129,20.5619,1861600.0
2015-01-06 14:30:00,23.46,23.61,23.33,23.56,2096400.0,20.5619,20.6933,20.4479,20.6495,2096400.0
2015-01-06 15:00:00,23.56,23.64,23.46,23.61,1418200.0,20.6495,20.7196,20.5619,20.6933,1418200.0
2015-01-06 15:30:00,23.62,23.62,23.23,23.24,3642900.0,20.7021,20.7021,20.3603,20.3691,3642900.0
2015-01-07 09:30:00,23.37,23.48,23.09,23.35,1900800.0,20.483,20.5794,20.2376,20.4655,1900800.0
2015-01-07 10:00:00,23.35,23.4,23.19,23.24,2072500.0,20.4655,20.5093,20.3252,20.3691,2072500.0
2015-01-07 10:30:00,23.24,23.37,23.2,23.27,1388000.0,20.3691,20.483,20.334,20.3953,1388000.0
2015-01-07 11:00:00,23.27,23.36,23.25,23.35,726700.0,20.3953,20.4742,20.3778,20.4655,726700.0
2015-01-07 11:30:00,23.36,23.38,23.33,23.38,1265200.0,20.4742,20.4918,20.4479,20.4918,1265200.0
2015-01-07 12:00:00,23.38,23.54,23.37,23.51,1031500.0,20.4918,20.632,20.483,20.6057,1031500.0
2015-01-07 12:30:00,23.51,23.52,23.39,23.46,707800.0,20.6057,20.6145,20.5005,20.5619,707800.0
2015-01-07 13:00:00,23.45,23.54,23.43,23.44,536300.0,20.5531,20.632,20.5356,20.5443,536300.0
2015-01-07 13:30:00,23.44,23.53,23.43,23.45,553200.0,20.5443,20.6232,20.5356,20.5531,553200.0
2015-01-07 14:00:00,23.46,23.54,23.4,23.43,679700.0,20.5619,20.632,20.5093,20.5356,679700.0
2015-01-07 14:30:00,23.43,23.53,23.37,23.38,501500.0,20.5356,20.6232,20.483,20.4918,501500.0
2015-01-07 15:00:00,23.39,23.48,23.38,23.45,559900.0,20.5005,20.5794,20.4918,20.5531,559900.0
2015-01-07 15:30:00,23.45,23.48,23.4,23.47,1586400.0,20.5531,20.5794,20.5093,20.5706,1586400.0
2015-01-08 09:30:00,23.69,24.09,23.67,24.06,1220600.0,20.7635,21.114,20.7459,21.0878,1220600.0
2015-01-08 10:00:00,24.07,24.28,24.03,24.19,2040300.0,21.0965,21.2806,21.0615,21.2017,2040300.0
2015-01-08 10:30:00,24.19,24.3,24.12,24.29,1423800.0,21.2017,21.2981,21.1403,21.2893,1423800.0
2015-01-08 11:00:00,24.3,24.32,24.21,24.22,984500.0,21.2981,21.3156,21.2192,21.228,984500.0
2015-01-08 11:30:00,24.22,24.28,24.15,24.15,575100.0,21.228,21.2806,21.1666,21.1666,575100.0
2015-01-08 12:00:00,24.16,24.16,24.04,24.13,362600.0,21.1754,21.1754,21.0702,21.1491,362600.0
2015-01-08 12:30:00,24.14,24.16,24.02,24.05,581300.0,21.1579,21.1754,21.0527,21.079,581300.0
2015-01-08 13:00:00,24.04,24.17,24.02,24.15,653600.0,21.0702,21.1842,21.0527,21.1666,653600.0
2015-01-08 13:30:00,24.14,24.26,24.11,24.13,917800.0,21.1579,21.263,21.1316,21.1491,917800.0
2015-01-08 14:00:00,24.14,24.26,24.09,24.22,606000.0,21.1579,21.263,21.114,21.228,606000.0
2015-01-08 14:30:00,24.22,24.25,24.16,24.17,548100.0,21.228,21.2543,21.1754,21.1842,548100.0
2015-01-08 15:00:00,24.18,24.21,24.14,24.18,658100.0,21.1929,21.2192,21.1579,21.1929,658100.0
2015-01-08 15:30:00,24.18,24.23,24.16,24.21,2208200.0,21.1929,21.2368,21.1754,21.2192,2208200.0
2015-01-09 09:30:00,24.1,24.23,24.03,24.19,1322700.0,21.1228,21.2368,21.0615,21.2017,1322700.0
2015-01-09 10:00:00,24.18,24.25,24.14,24.17,782900.0,21.1929,21.2543,21.1579,21.1842,782900.0
2015-01-09 10:30:00,24.17,24.19,23.99,24.09,999900.0,21.1842,21.2017,21.0264,21.114,999900.0
2015-01-09 11:00:00,24.08,24.09,23.9,23.99,690600.0,21.1053,21.114,20.9475,21.0264,690600.0
2015-01-09 11:30:00,23.99,24.08,23.93,24.05,265600.0,21.0264,21.1053,20.9738,21.079,265600.0
2015-01-09 12:00:00,24.05,24.19,24.03,24.17,287400.0,21.079,21.2017,21.0615,21.1842,287400.0
2015-01-09 12:30:00,24.17,24.19,24.09,24.1,188900.0,21.1842,21.2017,21.114,21.1228,188900.0
2015-01-09 13:00:00,24.09,24.19,24.06,24.1,218800.0,21.114,21.2017,21.0878,21.1228,218800.0
2015-01-09 13:30:00,24.1,24.16,24.07,24.11,240200.0,21.1228,21.1754,21.0965,21.1316,240200.0
2015-01-09 14:00:00,24.11,24.13,24.05,24.11,285900.0,21.1316,21.1491,21.079,21.1316,285900.0
2015-01-09 14:30:00,24.11,24.19,24.06,24.19,411100.0,21.1316,21.2017,21.0878,21.2017,411100.0
2015-01-09 15:00:00,24.19,24.3,24.18,24.26,526600.0,21.2017,21.2981,21.1929,21.263,526600.0
2015-01-09 15:30:00,24.26,24.34,24.23,24.25,1688200.0,21.263,21.3332,21.2368,21.2543,1688200.0
2015-01-12 09:30:00,24.27,24.28,23.86,23.91,1870600.0,21.2718,21.2806,20.9125,20.9563,1870600.0
2015-01-12 10:00:00,23.89,23.95,23.77,23.79,921800.0,20.9388,20.9913,20.8336,20.8511,921800.0
2015-01-12 10:30:00,23.78,23.94,23.73,23.94,632800.0,20.8423,20.9826,20.7985,20.9826,632800.0
2015-01-12 11:00:00,23.95,24.03,23.88,23.91,543900.0,20.9913,21.0615,20.93,20.9563,543900.0
2015-01-12 11:30:00,23.92,23.94,23.8,23.81,296000.0,20.965,20.9826,20.8599,20.8686,296000.0
2015-01-12 12:00:00,23.81,23.89,23.8,23.87,338100.0,20.8686,20.9388,20.8599,20.9212,338100.0
2015-01-12 12:30:00,23.86,23.89,23.8,23.81,436000.0,20.9125,20.9388,20.8599,20.8686,436000.0
2015-01-12 13:00:00,23.82,23.83,23.68,23.71,546400.0,20.8774,20.8862,20.7547,20.781,546400.0
2015-01-12 13:30:00,23.71,23.82,23.71,23.8,269600.0,20.781,20.8774,20.781,20.8599,269600.0
2015-01-12 14:00:00,23.79,23.81,23.63,23.63,514200.0,20.8511,20.8686,20.7109,20.7109,514200.0
2015-01-12 14:30:00,23.63,23.66,23.6,23.64,598000.0,20.7109,20.7372,20.6846,20.7196,598000.0
2015-01-12 15:00:00,23.64,23.66,23.55,23.59,795500.0,20.7196,20.7372,20.6408,20.6758,795500.0
2015-01-12 15:30:00,23.59,23.71,23.52,23.66,2072500.0,20.6758,20.781,20.6145,20.7372,2072500.0
2015-01-13 09:30:00,23.91,24.18,23.83,24.18,1064000.0,20.9563,21.1929,20.8862,21.1929,1064000.0
2015-01-13 10:00:00,24.18,24.22,24.11,24.13,791300.0,21.1929,21.228,21.1316,21.1491,791300.0
2015-01-13 10:30:00,24.13,24.28,24.09,24.16,644000.0,21.1491,21.2806,21.114,21.1754,644000.0
2015-01-13 11:00:00,24.17,24.19,24.01,24.05,417000.0,21.1842,21.2017,21.0439,21.079,417000.0
2015-01-13 11:30:00,24.06,24.06,23.81,23.86,738200.0,21.0878,21.0878,20.8686,20.9125,738200.0
2015-01-13 12:00:00,23.86,23.87,23.77,23.84,669200.0,20.9125,20.9212,20.8336,20.8949,669200.0
2015-01-13 12:30:00,23.83,23.84,23.72,23.76,601600.0,20.8862,20.8949,20.7898,20.8248,601600.0
2015-01-13 13:00:00,23.76,23.8,23.58,23.63,492900.0,20.8248,20.8599,20.667,20.7109,492900.0
2015-01-13 13:30:00,23.62,23.62,23.32,23.41,763400.0,20.7021,20.7021,20.4392,20.518,763400.0
2015-01-13 14:00:00,23.41,23.41,23.23,23.35,1183700.0,20.518,20.518,20.3603,20.4655,1183700.0
2015-01-13 14:30:00,23.35,23.42,23.25,23.26,1009300.0,20.4655,20.5268,20.3778,20.3866,1009300.0
2015-01-13 15:00:00,23.27,23.37,23.21,23.25,693200.0,20.3953,20.483,20.3428,20.3778,693200.0
2015-01-13 15:30:00,23.26,23.5,23.25,23.33,1886300.0,20.3866,20.5969,20.3778,20.4479,1886300.0
2015-01-14 09:30:00,23.03,23.22,22.94,23.14,2439800.0,20.185,20.3515,20.1061,20.2814,2439800.0
2015-01-14 10:00:00,23.13,23.32,23.05,23.16,2272100.0,20.2726,20.4392,20.2025,20.2989,2272100.0
2015-01-14 10:30:00,23.15,23.15,22.94,23.05,1098300.0,20.2902,20.2902,20.1061,20.2025,1098300.0
2015-01-14 11:00:00,23.05,23.1,22.96,23.06,1334900.0,20.2025,20.2463,20.1236,20.2113,1334900.0
2015-01-14 11:30:00,23.05,23.2,23.04,23.09,1224700.0,20.2025,20.334,20.1938,20.2376,1224700.0
2015-01-14 12:00:00,23.1,23.11,22.99,23.03,966600.0,20.2463,20.2551,20.1499,20.185,966600.0
2015-01-14 12:30:00,23.03,23.06,22.99,23.03,784600.0,20.185,20.2113,20.1499,20.185,784600.0
2015-01-14 13:00:00,23.03,23.05,22.97,22.97,536000.0,20.185,20.2025,20.1324,20.1324,536000.0
2015-01-14 13:30:00,22.98,23.0,22.86,22.88,780100.0,20.1412,20.1587,20.036,20.0535,780100.0
2015-01-14 14:00:00,22.88,23.07,22.85,23.04,1167900.0,20.0535,20.2201,20.0272,20.1938,1167900.0
2015-01-14 14:30:00,23.05,23.1,22.96,22.97,818900.0,20.2025,20.2463,20.1236,20.1324,818900.0
2015-01-14 15:00:00,22.97,23.1,22.94,23.08,2019400.0,20.1324,20.2463,20.1061,20.2288,2019400.0
2015-01-14 15:30:00,23.08,23.1,22.96,23.01,3509400.0,20.2288,20.2463,20.1236,20.1675,3509400.0
2015-01-15 09:30:00,23.57,23.72,23.24,23.37,4256200.0,20.6583,20.7898,20.3691,20.483,4256200.0
2015-01-15 10:00:00,23.37,23.59,23.28,23.56,2841600.0,20.483,20.6758,20.4041,20.6495,2841600.0
2015-01-15 10:30:00,23.55,23.58,23.37,23.39,1599700.0,20.6408,20.667,20.483,20.5005,1599700.0
2015-01-15 11:00:00,23.4,23.54,23.39,23.47,1311600.0,20.5093,20.632,20.5005,20.5706,1311600.0
2015-01-15 11:30:00,23.47,23.51,23.39,23.45,1348000.0,20.5706,20.6057,20.5005,20.5531,1348000.0
2015-01-15 12:00:00,23.44,23.67,23.44,23.58,2415000.0,20.5443,20.7459,20.5443,20.667,2415000.0
2015-01-15 12:30:00,23.58,23.59,23.45,23.51,978600.0,20.667,20.6758,20.5531,20.6057,978600.0
2015-01-15 13:00:00,23.51,23.66,23.48,23.48,1110000.0,20.6057,20.7372,20.5794,20.5794,1110000.0
2015-01-15 13:30:00,23.48,23.51,23.43,23.44,775900.0,20.5794,20.6057,20.5356,20.5443,775900.0
2015-01-15 14:00:00,23.44,23.57,23.4,23.47,970700.0,20.5443,20.6583,20.5093,20.5706,970700.0
2015-01-15 14:30:00,23.47,23.55,23.45,23.5,1377900.0,20.5706,20.6408,20.5531,20.5969,1377900.0
2015-01-15 15:00:00,23.5,23.55,23.43,23.48,1398700.0,20.5969,20.6408,20.5356,20.5794,1398700.0
2015-01-15 15:30:00,23.47,23.53,23.32,23.32,3647900.0,20.5706,20.6232,20.4392,20.4392,3647900.0
2015-01-16 09:30:00,23.23,23.34,23.0,23.05,2479600.0,20.3603,20.4567,20.1587,20.2025,2479600.0
2015-01-16 10:00:00,23.05,23.14,22.88,23.05,1984500.0,20.2025,20.2814,20.0535,20.2025,1984500.0
2015-01-16 10:30:00,23.05,23.31,23.03,23.25,1181600.0,20.2025,20.4304,20.185,20.3778,1181600.0
2015-01-16 11:00:00,23.25,23.28,23.19,23.23,1105800.0,20.3778,20.4041,20.3252,20.3603,1105800.0
2015-01-16 11:30:00,23.23,23.25,23.13,23.2,714000.0,20.3603,20.3778,20.2726,20.334,714000.0
2015-01-16 12:00:00,23.2,23.29,23.19,23.21,758900.0,20.334,20.4129,20.3252,20.3428,758900.0
2015-01-16 12:30:00,23.2,23.46,23.18,23.39,944200.0,20.334,20.5619,20.3165,20.5005,944200.0
2015-01-16 13:00:00,23.39,23.44,23.31,23.33,516100.0,20.5005,20.5443,20.4304,20.4479,516100.0
2015-01-16 13:30:00,23.33,23.4,23.29,23.37,479600.0,20.4479,20.5093,20.4129,20.483,479600.0
2015-01-16 14:00:00,23.37,23.39,23.25,23.39,674600.0,20.483,20.5005,20.3778,20.5005,674600.0
2015-01-16 14:30:00,23.39,23.4,23.32,23.39,696300.0,20.5005,20.5093,20.4392,20.5005,696300.0
2015-01-16 15:00:00,23.39,23.45,23.36,23.44,692800.0,20.5005,20.5531,20.4742,20.5443,692800.0
2015-01-16 15:30:00,23.43,23.51,23.37,23.46,1592500.0,20.5356,20.6057,20.483,20.5619,1592500.0
2015-01-20 09:30:00,23.58,23.62,23.43,23.44,1340300.0,20.667,20.7021,20.5356,20.5443,1340300.0
2015-01-20 10:00:00,23.43,23.5,23.38,23.48,813500.0,20.5356,20.5969,20.4918,20.5794,813500.0
2015-01-20 10:30:00,23.48,23.5,23.3,23.39,758800.0,20.5794,20.5969,20.4216,20.5005,758800.0
2015-01-20 11:00:00,23.39,23.47,23.35,23.44,537600.0,20.5005,20.5706,20.4655,20.5443,537600.0
2015-01-20 11:30:00,23.44,23.47,23.35,23.4,557700.0,20.5443,20.5706,20.4655,20.5093,557700.0
2015-01-20 12:00:00,23.4,23.46,23.36,23.42,434100.0,20.5093,20.5619,20.4742,20.5268,434100.0
2015-01-20 12:30:00,23.42,23.48,23.38,23.45,332800.0,20.5268,20.5794,20.4918,20.5531,332800.0
2015-01-20 13:00:00,23.44,23.53,23.43,23.5,880500.0,20.5443,20.6232,20.5356,20.5969,880500.0
2015-01-20 13:30:00,23.5,23.52,23.42,23.49,341000.0,20.5969,20.6145,20.5268,20.5882,341000.0
2015-01-20 14:00:00,23.5,23.54,23.47,23.52,489400.0,20.5969,20.632,20.5706,20.6145,489400.0
2015-01-20 14:30:00,23.52,23.73,23.51,23.73,521400.0,20.6145,20.7985,20.6057,20.7985,521400.0
2015-01-20 15:00:00,23.73,23.77,23.68,23.69,867200.0,20.7985,20.8336,20.7547,20.7635,867200.0
2015-01-20 15:30:00,23.69,23.73,23.63,23.63,1506600.0,20.7635,20.7985,20.7109,20.7109,1506600.0
2015-01-21 09:30:00,23.75,24.02,23.64,23.92,1888200.0,20.816,21.0527,20.7196,20.965,1888200.0
2015-01-21 10:00:00,23.91,24.14,23.88,24.11,1415200.0,20.9563,21.1579,20.93,21.1316,1415200.0
2015-01-21 10:30:00,24.12,24.37,24.08,24.36,1383100.0,21.1403,21.3595,21.1053,21.3507,1383100.0
2015-01-21 11:00:00,24.36,24.42,24.26,24.34,862800.0,21.3507,21.4033,21.263,21.3332,862800.0
2015-01-21 11:30:00,24.33,24.43,24.3,24.42,559600.0,21.3244,21.412,21.2981,21.4033,559600.0
2015-01-21 12:00:00,24.41,24.48,24.41,24.47,455000.0,21.3945,21.4559,21.3945,21.4471,455000.0
2015-01-21 12:30:00,24.48,24.5,24.31,24.36,600300.0,21.4559,21.4734,21.3069,21.3507,600300.0
2015-01-21 13:00:00,24.35,24.42,24.31,24.31,542800.0,21.3419,21.4033,21.3069,21.3069,542800.0
2015-01-21 13:30:00,24.31,24.31,24.21,24.23,525500.0,21.3069,21.3069,21.2192,21.2368,525500.0
2015-01-21 14:00:00,24.22,24.28,24.16,24.23,485800.0,21.228,21.2806,21.1754,21.2368,485800.0
2015-01-21 14:30:00,24.23,24.38,24.16,24.36,999100.0,21.2368,21.3682,21.1754,21.3507,999100.0
2015-01-21 15:00:00,24.36,24.36,24.2,24.28,712700.0,21.3507,21.3507,21.2105,21.2806,712700.0
2015-01-21 15:30:00,24.28,24.36,24.26,24.32,1475500.0,21.2806,21.3507,21.263,21.3156,1475500.0
2015-01-22 09:30:00,24.29,24.46,23.76,23.96,1674900.0,21.2893,21.4383,20.8248,21.0001,1674900.0
2015-01-22 10:00:00,23.96,24.21,23.94,24.07,1219300.0,21.0001,21.2192,20.9826,21.0965,1219300.0
2015-01-22 10:30:00,24.07,24.32,24.04,24.29,698900.0,21.0965,21.3156,21.0702,21.2893,698900.0
2015-01-22 11:00:00,24.28,24.31,24.17,24.27,401000.0,21.2806,21.3069,21.1842,21.2718,401000.0
2015-01-22 11:30:00,24.27,24.29,24.14,24.21,408900.0,21.2718,21.2893,21.1579,21.2192,408900.0
2015-01-22 12:00:00,24.21,24.23,24.12,24.23,294300.0,21.2192,21.2368,21.1403,21.2368,294300.0
2015-01-22 12:30:00,24.23,24.23,24.12,24.14,360900.0,21.2368,21.2368,21.1403,21.1579,360900.0
2015-01-22 13:00:00,24.14,24.19,24.11,24.14,195500.0,21.1579,21.2017,21.1316,21.1579,195500.0
2015-01-22 13:30:00,24.14,24.24,24.13,24.2,564700.0,21.1579,21.2455,21.1491,21.2105,564700.0
2015-01-22 14:00:00,24.2,24.34,24.17,24.32,438700.0,21.2105,21.3332,21.1842,21.3156,438700.0
2015-01-22 14:30:00,24.33,24.48,24.33,24.47,735800.0,21.3244,21.4559,21.3244,21.4471,735800.0
2015-01-22 15:00:00,24.47,24.6,24.46,24.55,933600.0,21.4471,21.561,21.4383,21.5172,933600.0
2015-01-22 15:30:00,24.55,24.63,24.53,24.63,1299800.0,21.5172,21.5873,21.4997,21.5873,1299800.0
2015-01-23 09:30:00,24.52,24.52,24.18,24.31,2115500.0,21.4909,21.4909,21.1929,21.3069,2115500.0
2015-01-23 10:00:00,24.31,24.39,24.25,24.26,1015500.0,21.3069,21.377,21.2543,21.263,1015500.0
2015-01-23 10:30:00,24.26,24.28,24.1,24.19,994600.0,21.263,21.2806,21.1228,21.2017,994600.0
2015-01-23 11:00:00,24.19,24.23,24.08,24.09,995500.0,21.2017,21.2368,21.1053,21.114,995500.0
2015-01-23 11:30:00,24.09,24.1,23.96,24.01,695000.0,21.114,21.1228,21.0001,21.0439,695000.0
2015-01-23 12:00:00,24.02,24.17,24.01,24.16,398900.0,21.0527,21.1842,21.0439,21.1754,398900.0
2015-01-23 12:30:00,24.16,24.22,24.12,24.22,363800.0,21.1754,21.228,21.1403,21.228,363800.0
2015-01-23 13:00:00,24.22,24.28,24.12,24.14,461200.0,21.228,21.2806,21.1403,21.1579,461200.0
2015-01-23 13:30:00,24.14,24.24,24.13,24.23,318100.0,21.1579,21.2455,21.1491,21.2368,318100.0
2015-01-23 14:00:00,24.24,24.24,24.16,24.21,348900.0,21.2455,21.2455,21.1754,21.2192,348900.0
2015-01-23 14:30:00,24.21,24.22,24.1,24.11,463300.0,21.2192,21.228,21.1228,21.1316,463300.0
2015-01-23 15:00:00,24.11,24.12,24.02,24.1,922600.0,21.1316,21.1403,21.0527,21.1228,922600.0
2015-01-23 15:30:00,24.11,24.13,24.05,24.12,1583600.0,21.1316,21.1491,21.079,21.1403,1583600.0
2015-01-26 09:30:00,24.11,24.11,23.81,24.04,1130100.0,21.1316,21.1316,20.8686,21.0702,1130100.0
2015-01-26 10:00:00,24.04,24.12,23.95,24.05,545000.0,21.0702,21.1403,20.9913,21.079,545000.0
2015-01-26 10:30:00,24.05,24.2,24.04,24.13,444200.0,21.079,21.2105,21.0702,21.1491,444200.0
2015-01-26 11:00:00,24.14,24.16,24.01,24.02,536500.0,21.1579,21.1754,21.0439,21.0527,536500.0
2015-01-26 11:30:00,24.01,24.2,24.01,24.2,467900.0,21.0439,21.2105,21.0439,21.2105,467900.0
2015-01-26 12:00:00,24.2,24.25,24.16,24.16,302500.0,21.2105,21.2543,21.1754,21.1754,302500.0
2015-01-26 12:30:00,24.17,24.21,24.17,24.19,294900.0,21.1842,21.2192,21.1842,21.2017,294900.0
2015-01-26 13:00:00,24.19,24.22,24.12,24.13,283500.0,21.2017,21.228,21.1403,21.1491,283500.0
2015-01-26 13:30:00,24.13,24.3,24.13,24.21,288900.0,21.1491,21.2981,21.1491,21.2192,288900.0
2015-01-26 14:00:00,24.21,24.24,24.15,24.2,212300.0,21.2192,21.2455,21.1666,21.2105,212300.0
2015-01-26 14:30:00,24.2,24.2,24.13,24.17,224200.0,21.2105,21.2105,21.1491,21.1842,224200.0
2015-01-26 15:00:00,24.17,24.24,24.15,24.21,441300.0,21.1842,21.2455,21.1666,21.2192,441300.0
2015-01-26 15:30:00,24.2,24.25,24.18,24.24,750200.0,21.2105,21.2543,21.1929,21.2455,750200.0
2015-01-27 09:30:00,23.86,23.99,23.75,23.82,1384700.0,20.9125,21.0264,20.816,20.8774,1384700.0
2015-01-27 10:00:00,23.82,23.93,23.64,23.64,1358000.0,20.8774,20.9738,20.7196,20.7196,1358000.0
2015-01-27 10:30:00,23.63,23.65,23.44,23.61,1983200.0,20.7109,20.7284,20.5443,20.6933,1983200.0
2015-01-27 11:00:00,23.6,23.71,23.56,23.63,757600.0,20.6846,20.781,20.6495,20.7109,757600.0
2015-01-27 11:30:00,23.63,23.65,23.49,23.5,865900.0,20.7109,20.7284,20.5882,20.5969,865900.0
2015-01-27 12:00:00,23.5,23.57,23.4,23.57,1067300.0,20.5969,20.6583,20.5093,20.6583,1067300.0
2015-01-27 12:30:00,23.57,23.64,23.53,23.61,653700.0,20.6583,20.7196,20.6232,20.6933,653700.0
2015-01-27 13:00:00,23.61,23.76,23.55,23.73,591000.0,20.6933,20.8248,20.6408,20.7985,591000.0
2015-01-27 13:30:00,23.74,23.76,23.67,23.7,439400.0,20.8073,20.8248,20.7459,20.7722,439400.0
2015-01-27 14:00:00,23.7,23.87,23.69,23.85,343200.0,20.7722,20.9212,20.7635,20.9037,343200.0
2015-01-27 14:30:00,23.86,23.87,23.74,23.75,426500.0,20.9125,20.9212,20.8073,20.816,426500.0
2015-01-27 15:00:00,23.75,23.8,23.63,23.64,730300.0,20.816,20.8599,20.7109,20.7196,730300.0
2015-01-27 15:30:00,23.63,23.69,23.53,23.58,1791700.0,20.7109,20.7635,20.6232,20.667,1791700.0
2015-01-28 09:30:00,23.78,24.11,23.69,24.1,1357400.0,20.8423,21.1316,20.7635,21.1228,1357400.0
2015-01-28 10:00:00,24.1,24.2,23.91,23.94,1278800.0,21.1228,21.2105,20.9563,20.9826,1278800.0
2015-01-28 10:30:00,23.94,23.97,23.7,23.74,601100.0,20.9826,21.0089,20.7722,20.8073,601100.0
2015-01-28 11:00:00,23.73,23.79,23.61,23.78,649600.0,20.7985,20.8511,20.6933,20.8423,649600.0
2015-01-28 11:30:00,23.77,23.83,23.73,23.79,342400.0,20.8336,20.8862,20.7985,20.8511,342400.0
2015-01-28 12:00:00,23.8,23.93,23.79,23.91,252800.0,20.8599,20.9738,20.8511,20.9563,252800.0
2015-01-28 12:30:00,23.91,23.96,23.88,23.89,286200.0,20.9563,21.0001,20.93,20.9388,286200.0
2015-01-28 13:00:00,23.89,23.89,23.8,23.82,196100.0,20.9388,20.9388,20.8599,20.8774,196100.0
2015-01-28 13:30:00,23.83,23.9,23.79,23.81,220500.0,20.8862,20.9475,20.8511,20.8686,220500.0
2015-01-28 14:00:00,23.81,23.96,23.64,23.66,754400.0,20.8686,21.0001,20.7196,20.7372,754400.0
2015-01-28 14:30:00,23.66,23.73,23.57,23.68,544300.0,20.7372,20.7985,20.6583,20.7547,544300.0
2015-01-28 15:00:00,23.69,23.77,23.55,23.6,656800.0,20.7635,20.8336,20.6408,20.6846,656800.0
2015-01-28 15:30:00,23.61,23.61,23.35,23.37,2220400.0,20.6933,20.6933,20.4655,20.483,2220400.0
2015-01-29 09:30:00,23.37,23.72,23.37,23.47,898800.0,20.483,20.7898,20.483,20.5706,898800.0
2015-01-29 10:00:00,23.47,23.51,23.29,23.34,742200.0,20.5706,20.6057,20.4129,20.4567,742200.0
2015-01-29 10:30:00,23.34,23.38,23.06,23.14,1010100.0,20.4567,20.4918,20.2113,20.2814,1010100.0
2015-01-29 11:00:00,23.14,23.22,23.06,23.17,397700.0,20.2814,20.3515,20.2113,20.3077,397700.0
2015-01-29 11:30:00,23.18,23.35,23.17,23.29,463700.0,20.3165,20.4655,20.3077,20.4129,463700.0
2015-01-29 12:00:00,23.29,23.35,23.25,23.33,322300.0,20.4129,20.4655,20.3778,20.4479,322300.0
2015-01-29 12:30:00,23.32,23.33,23.18,23.22,246700.0,20.4392,20.4479,20.3165,20.3515,246700.0
2015-01-29 13:00:00,23.23,23.42,23.2,23.39,245900.0,20.3603,20.5268,20.334,20.5005,245900.0
2015-01-29 13:30:00,23.4,23.53,23.37,23.44,274200.0,20.5093,20.6232,20.483,20.5443,274200.0
2015-01-29 14:00:00,23.45,23.56,23.44,23.55,798000.0,20.5531,20.6495,20.5443,20.6408,798000.0
2015-01-29 14:30:00,23.54,23.58,23.48,23.57,604400.0,20.632,20.667,20.5794,20.6583,604400.0
2015-01-29 15:00:00,23.56,23.71,23.53,23.66,818100.0,20.6495,20.781,20.6232,20.7372,818100.0
2015-01-29 15:30:00,23.66,23.72,23.61,23.62,809300.0,20.7372,20.7898,20.6933,20.7021,809300.0
2015-01-30 09:30:00,23.39,23.72,23.33,23.37,1911100.0,20.5005,20.7898,20.4479,20.483,1911100.0
2015-01-30 10:00:00,23.37,23.49,23.26,23.28,586500.0,20.483,20.5882,20.3866,20.4041,586500.0
2015-01-30 10:30:00,23.27,23.36,23.16,23.23,670200.0,20.3953,20.4742,20.2989,20.3603,670200.0
2015-01-30 11:00:00,23.23,23.26,23.1,23.21,619200.0,20.3603,20.3866,20.2463,20.3428,619200.0
2015-01-30 11:30:00,23.21,23.22,23.08,23.22,373800.0,20.3428,20.3515,20.2288,20.3515,373800.0
2015-01-30 12:00:00,23.22,23.31,23.19,23.31,356700.0,20.3515,20.4304,20.3252,20.4304,356700.0
2015-01-30 12:30:00,23.31,23.31,23.11,23.13,317300.0,20.4304,20.4304,20.2551,20.2726,317300.0
2015-01-30 13:00:00,23.13,23.17,23.01,23.08,389700.0,20.2726,20.3077,20.1675,20.2288,389700.0
2015-01-30 13:30:00,23.08,23.17,23.05,23.14,386600.0,20.2288,20.3077,20.2025,20.2814,386600.0
2015-01-30 14:00:00,23.14,23.24,23.09,23.24,356800.0,20.2814,20.3691,20.2376,20.3691,356800.0
2015-01-30 14:30:00,23.24,23.27,23.02,23.05,558200.0,20.3691,20.3953,20.1762,20.2025,558200.0
2015-01-30 15:00:00,23.05,23.08,22.88,22.95,853800.0,20.2025,20.2288,20.0535,20.1149,853800.0
2015-01-30 15:30:00,22.94,23.02,22.79,22.85,3054700.0,20.1061,20.1762,19.9746,20.0272,3054700.0
2015-02-02 09:30:00,22.92,23.0,22.42,22.47,1456700.0,20.0886,20.1587,19.6503,19.6942,1456700.0
2015-02-02 10:00:00,22.47,22.5,22.31,22.32,1500600.0,19.6942,19.7205,19.5539,19.5627,1500600.0
2015-02-02 10:30:00,22.32,22.64,22.29,22.57,1120400.0,19.5627,19.8432,19.5364,19.7818,1120400.0
2015-02-02 11:00:00,22.58,22.8,22.58,22.72,785200.0,19.7906,19.9834,19.7906,19.9133,785200.0
2015-02-02 11:30:00,22.72,22.87,22.7,22.73,867600.0,19.9133,20.0448,19.8958,19.9221,867600.0
2015-02-02 12:00:00,22.74,22.75,22.6,22.71,494100.0,19.9308,19.9396,19.8081,19.9045,494100.0
2015-02-02 12:30:00,22.72,22.73,22.58,22.63,507100.0,19.9133,19.9221,19.7906,19.8344,507100.0
2015-02-02 13:00:00,22.62,22.7,22.55,22.64,457500.0,19.8256,19.8958,19.7643,19.8432,457500.0
2015-02-02 13:30:00,22.64,22.68,22.4,22.41,420600.0,19.8432,19.8782,19.6328,19.6416,420600.0
2015-02-02 14:00:00,22.41,22.66,22.39,22.65,540700.0,19.6416,19.8607,19.6241,19.8519,540700.0
2015-02-02 14:30:00,22.65,22.69,22.48,22.52,615400.0,19.8519,19.887,19.7029,19.738,615400.0
2015-02-02 15:00:00,22.52,22.71,22.51,22.69,691400.0,19.738,19.9045,19.7292,19.887,691400.0
2015-02-02 15:30:00,22.69,22.98,22.67,22.86,1866300.0,19.887,20.1412,19.8695,20.036,1866300.0
2015-02-03 09:30:00,22.87,23.15,22.87,23.07,1660800.0,20.0448,20.2902,20.0448,20.2201,1660800.0
2015-02-03 10:00:00,23.07,23.1,22.93,23.07,813900.0,20.2201,20.2463,20.0973,20.2201,813900.0
2015-02-03 10:30:00,23.07,23.08,22.84,22.86,634600.0,20.2201,20.2288,20.0185,20.036,634600.0
2015-02-03 11:00:00,22.85,23.07,22.83,22.92,1060100.0,20.0272,20.2201,20.0097,20.0886,1060100.0
2015-02-03 11:30:00,22.93,23.02,22.9,22.92,662600.0,20.0973,20.1762,20.0711,20.0886,662600.0
2015-02-03 12:00:00,22.92,23.02,22.88,23.0,308400.0,20.0886,20.1762,20.0535,20.1587,308400.0
2015-02-03 12:30:00,22.99,23.08,22.96,23.07,388600.0,20.1499,20.2288,20.1236,20.2201,388600.0
2015-02-03 13:00:00,23.07,23.16,23.03,23.12,411500.0,20.2201,20.2989,20.185,20.2639,411500.0
2015-02-03 13:30:00,23.13,23.2,23.07,23.18,466300.0,20.2726,20.334,20.2201,20.3165,466300.0
2015-02-03 14:00:00,23.19,23.24,23.12,23.17,726600.0,20.3252,20.3691,20.2639,20.3077,726600.0
2015-02-03 14:30:00,23.17,23.28,23.17,23.28,410900.0,20.3077,20.4041,20.3077,20.4041,410900.0
2015-02-03 15:00:00,23.28,23.4,23.25,23.39,845600.0,20.4041,20.5093,20.3778,20.5005,845600.0
2015-02-03 15:30:00,23.39,23.47,23.37,23.44,1529600.0,20.5005,20.5706,20.483,20.5443,1529600.0
2015-02-04 09:30:00,23.47,23.8,23.44,23.61,1087500.0,20.5706,20.8599,20.5443,20.6933,1087500.0
2015-02-04 10:00:00,23.62,23.71,23.45,23.5,849100.0,20.7021,20.781,20.5531,20.5969,849100.0
2015-02-04 10:30:00,23.5,23.59,23.48,23.57,632600.0,20.5969,20.6758,20.5794,20.6583,632600.0
2015-02-04 11:00:00,23.56,23.62,23.54,23.59,632400.0,20.6495,20.7021,20.632,20.6758,632400.0
2015-02-04 11:30:00,23.59,23.64,23.57,23.59,682800.0,20.6758,20.7196,20.6583,20.6758,682800.0
2015-02-04 12:00:00,23.59,23.59,23.52,23.58,574300.0,20.6758,20.6758,20.6145,20.667,574300.0
2015-02-04 12:30:00,23.58,23.59,23.53,23.58,670800.0,20.667,20.6758,20.6232,20.667,670800.0
2015-02-04 13:00:00,23.58,23.61,23.56,23.6,362000.0,20.667,20.6933,20.6495,20.6846,362000.0
2015-02-04 13:30:00,23.6,23.68,23.58,23.64,1133800.0,20.6846,20.7547,20.667,20.7196,1133800.0
2015-02-04 14:00:00,23.64,23.7,23.59,23.66,616300.0,20.7196,20.7722,20.6758,20.7372,616300.0
2015-02-04 14:30:00,23.66,23.75,23.64,23.73,727100.0,20.7372,20.816,20.7196,20.7985,727100.0
2015-02-04 15:00:00,23.73,23.84,23.68,23.83,1039400.0,20.7985,20.8949,20.7547,20.8862,1039400.0
2015-02-04 15:30:00,23.84,23.85,23.58,23.63,3733000.0,20.8949,20.9037,20.667,20.7109,3733000.0
2015-02-05 09:30:00,23.63,23.64,23.37,23.52,1402000.0,20.7109,20.7196,20.483,20.6145,1402000.0
2015-02-05 10:00:00,23.52,23.55,23.4,23.53,1266600.0,20.6145,20.6408,20.5093,20.6232,1266600.0
2015-02-05 10:30:00,23.52,23.63,23.49,23.63,506800.0,20.6145,20.7109,20.5882,20.7109,506800.0
2015-02-05 11:00:00,23.62,23.74,23.6,23.69,655200.0,20.7021,20.8073,20.6846,20.7635,655200.0
2015-02-05 11:30:00,23.7,23.78,23.67,23.78,418900.0,20.7722,20.8423,20.7459,20.8423,418900.0
2015-02-05 12:00:00,23.78,23.79,23.66,23.7,609200.0,20.8423,20.8511,20.7372,20.7722,609200.0
2015-02-05 12:30:00,23.71,23.73,23.6,23.65,567000.0,20.781,20.7985,20.6846,20.7284,567000.0
2015-02-05 13:00:00,23.66,23.82,23.64,23.82,810200.0,20.7372,20.8774,20.7196,20.8774,810200.0
2015-02-05 13:30:00,23.82,23.87,23.77,23.85,872400.0,20.8774,20.9212,20.8336,20.9037,872400.0
2015-02-05 14:00:00,23.85,23.87,23.81,23.85,714500.0,20.9037,20.9212,20.8686,20.9037,714500.0
2015-02-05 14:30:00,23.84,23.97,23.83,23.97,763600.0,20.8949,21.0089,20.8862,21.0089,763600.0
2015-02-05 15:00:00,23.97,24.01,23.96,24.01,1107900.0,21.0089,21.0439,21.0001,21.0439,1107900.0
2015-02-05 15:30:00,24.0,24.05,23.94,23.97,1996900.0,21.0352,21.079,20.9826,21.0089,1996900.0
2015-02-06 09:30:00,24.06,24.36,23.93,24.29,2412800.0,21.0878,21.3507,20.9738,21.2893,2412800.0
2015-02-06 10:00:00,24.29,24.4,24.22,24.38,2045200.0,21.2893,21.3857,21.228,21.3682,2045200.0
2015-02-06 10:30:00,24.38,24.67,24.37,24.52,2226700.0,21.3682,21.6224,21.3595,21.4909,2226700.0
2015-02-06 11:00:00,24.51,24.61,24.48,24.48,946600.0,21.4822,21.5698,21.4559,21.4559,946600.0
2015-02-06 11:30:00,24.48,24.58,24.39,24.43,704000.0,21.4559,21.5435,21.377,21.412,704000.0
2015-02-06 12:00:00,24.44,24.55,24.41,24.45,571200.0,21.4208,21.5172,21.3945,21.4296,571200.0
2015-02-06 12:30:00,24.45,24.6,24.41,24.56,1183000.0,21.4296,21.561,21.3945,21.526,1183000.0
2015-02-06 13:00:00,24.55,24.56,24.37,24.4,1404600.0,21.5172,21.526,21.3595,21.3857,1404600.0
2015-02-06 13:30:00,24.4,24.47,24.32,24.36,729800.0,21.3857,21.4471,21.3156,21.3507,729800.0
2015-02-06 14:00:00,24.36,24.45,24.33,24.43,386300.0,21.3507,21.4296,21.3244,21.412,386300.0
2015-02-06 14:30:00,24.43,24.47,24.31,24.37,754300.0,21.412,21.4471,21.3069,21.3595,754300.0
2015-02-06 15:00:00,24.36,24.38,24.17,24.18,901400.0,21.3507,21.3682,21.1842,21.1929,901400.0
2015-02-06 15:30:00,24.18,24.25,24.15,24.23,1141000.0,21.1929,21.2543,21.1666,21.2368,1141000.0
2015-02-09 09:30:00,24.02,24.05,23.8,23.88,1462200.0,21.0527,21.079,20.8599,20.93,1462200.0
2015-02-09 10:00:00,23.88,23.9,23.66,23.7,1097400.0,20.93,20.9475,20.7372,20.7722,1097400.0
2015-02-09 10:30:00,23.69,23.74,23.58,23.64,979200.0,20.7635,20.8073,20.667,20.7196,979200.0
2015-02-09 11:00:00,23.64,23.76,23.62,23.74,728600.0,20.7196,20.8248,20.7021,20.8073,728600.0
2015-02-09 11:30:00,23.75,23.78,23.69,23.72,560100.0,20.816,20.8423,20.7635,20.7898,560100.0
2015-02-09 12:00:00,23.71,23.75,23.65,23.74,787000.0,20.781,20.816,20.7284,20.8073,787000.0
2015-02-09 12:30:00,23.74,23.76,23.71,23.74,406900.0,20.8073,20.8248,20.781,20.8073,406900.0
2015-02-09 13:00:00,23.73,23.78,23.72,23.75,438200.0,20.7985,20.8423,20.7898,20.816,438200.0
2015-02-09 13:30:00,23.75,23.78,23.67,23.69,317700.0,20.816,20.8423,20.7459,20.7635,317700.0
2015-02-09 14:00:00,23.69,23.69,23.58,23.61,445900.0,20.7635,20.7635,20.667,20.6933,445900.0
2015-02-09 14:30:00,23.61,23.62,23.55,23.56,335400.0,20.6933,20.7021,20.6408,20.6495,335400.0
2015-02-09 15:00:00,23.57,23.58,23.48,23.58,721900.0,20.6583,20.667,20.5794,20.667,721900.0
2015-02-09 15:30:00,23.58,23.6,23.51,23.52,2023800.0,20.667,20.6846,20.6057,20.6145,2023800.0
2015-02-10 09:30:00,23.7,23.77,23.51,23.64,1110400.0,20.7722,20.8336,20.6057,20.7196,1110400.0
2015-02-10 10:00:00,23.64,23.74,23.57,23.6,455100.0,20.7196,20.8073,20.6583,20.6846,455100.0
2015-02-10 10:30:00,23.6,23.64,23.48,23.63,616400.0,20.6846,20.7196,20.5794,20.7109,616400.0
2015-02-10 11:00:00,23.63,23.71,23.59,23.71,403300.0,20.7109,20.781,20.6758,20.781,403300.0
2015-02-10 11:30:00,23.71,23.8,23.68,23.72,412900.0,20.781,20.8599,20.7547,20.7898,412900.0
2015-02-10 12:00:00,23.71,23.84,23.66,23.77,428800.0,20.781,20.8949,20.7372,20.8336,428800.0
2015-02-10 12:30:00,23.77,23.84,23.75,23.83,542300.0,20.8336,20.8949,20.816,20.8862,542300.0
2015-02-10 13:00:00,23.83,23.9,23.82,23.89,665100.0,20.8862,20.9475,20.8774,20.9388,665100.0
2015-02-10 13:30:00,23.89,24.0,23.89,23.99,651900.0,20.9388,21.0352,20.9388,21.0264,651900.0
2015-02-10 14:00:00,23.98,24.04,23.98,24.02,621000.0,21.0176,21.0702,21.0176,21.0527,621000.0
2015-02-10 14:30:00,24.03,24.19,24.02,24.18,708100.0,21.0615,21.2017,21.0527,21.1929,708100.0
2015-02-10 15:00:00,24.19,24.23,24.15,24.23,1033200.0,21.2017,21.2368,21.1666,21.2368,1033200.0
2015-02-10 15:30:00,24.23,24.31,24.22,24.27,2259900.0,21.2368,21.3069,21.228,21.2718,2259900.0
2015-02-11 09:30:00,24.27,24.35,24.13,24.16,995100.0,21.2718,21.3419,21.1491,21.1754,995100.0
2015-02-11 10:00:00,24.17,24.19,23.99,24.05,1064300.0,21.1842,21.2017,21.0264,21.079,1064300.0
2015-02-11 10:30:00,24.05,24.18,24.05,24.13,610800.0,21.079,21.1929,21.079,21.1491,610800.0
2015-02-11 11:00:00,24.13,24.13,24.06,24.13,810200.0,21.1491,21.1491,21.0878,21.1491,810200.0
2015-02-11 11:30:00,24.13,24.27,24.12,24.24,569900.0,21.1491,21.2718,21.1403,21.2455,569900.0
2015-02-11 12:00:00,24.24,24.3,24.21,24.28,598900.0,21.2455,21.2981,21.2192,21.2806,598900.0
2015-02-11 12:30:00,24.28,24.3,24.19,24.21,531500.0,21.2806,21.2981,21.2017,21.2192,531500.0
2015-02-11 13:00:00,24.21,24.21,24.06,24.15,676800.0,21.2192,21.2192,21.0878,21.1666,676800.0
2015-02-11 13:30:00,24.16,24.18,24.05,24.12,653800.0,21.1754,21.1929,21.079,21.1403,653800.0
2015-02-11 14:00:00,24.12,24.21,24.07,24.12,614600.0,21.1403,21.2192,21.0965,21.1403,614600.0
2015-02-11 14:30:00,24.12,24.23,24.11,24.19,485800.0,21.1403,21.2368,21.1316,21.2017,485800.0
2015-02-11 15:00:00,24.18,24.27,24.15,24.23,773200.0,21.1929,21.2718,21.1666,21.2368,773200.0
2015-02-11 15:30:00,24.23,24.27,24.16,24.25,1864500.0,21.2368,21.2718,21.1754,21.2543,1864500.0
2015-02-12 09:30:00,23.65,24.31,23.65,24.03,2971100.0,20.7284,21.3069,20.7284,21.0615,2971100.0
2015-02-12 10:00:00,24.03,24.04,23.9,23.98,2192100.0,21.0615,21.0702,20.9475,21.0176,2192100.0
2015-02-12 10:30:00,23.98,24.0,23.71,23.8,1263700.0,21.0176,21.0352,20.781,20.8599,1263700.0
2015-02-12 11:00:00,23.8,23.81,23.58,23.67,1624000.0,20.8599,20.8686,20.667,20.7459,1624000.0
2015-02-12 11:30:00,23.67,23.74,23.62,23.72,1056200.0,20.7459,20.8073,20.7021,20.7898,1056200.0
2015-02-12 12:00:00,23.72,23.78,23.68,23.77,978600.0,20.7898,20.8423,20.7547,20.8336,978600.0
2015-02-12 12:30:00,23.77,23.85,23.76,23.82,945400.0,20.8336,20.9037,20.8248,20.8774,945400.0
2015-02-12 13:00:00,23.82,23.99,23.8,23.92,872900.0,20.8774,21.0264,20.8599,20.965,872900.0
2015-02-12 13:30:00,23.92,24.03,23.91,23.97,1079600.0,20.965,21.0615,20.9563,21.0089,1079600.0
2015-02-12 14:00:00,23.98,24.18,23.97,24.14,1266000.0,21.0176,21.1929,21.0089,21.1579,1266000.0
2015-02-12 14:30:00,24.14,24.16,24.02,24.05,785500.0,21.1579,21.1754,21.0527,21.079,785500.0
2015-02-12 15:00:00,24.05,24.12,24.03,24.07,827500.0,21.079,21.1403,21.0615,21.0965,827500.0
2015-02-12 15:30:00,24.07,24.17,24.04,24.14,2317800.0,21.0965,21.1842,21.0702,21.1579,2317800.0
2015-02-13 09:30:00,24.07,24.53,24.01,24.48,1807700.0,21.184,21.5888,21.1312,21.5448,1807700.0
2015-02-13 10:00:00,24.48,24.51,24.19,24.27,1210200.0,21.5448,21.5712,21.2896,21.36,1210200.0
2015-02-13 10:30:00,24.27,24.32,24.2,24.23,594800.0,21.36,21.404,21.2984,21.3248,594800.0
2015-02-13 11:00:00,24.22,24.25,24.11,24.14,644600.0,21.316,21.3424,21.2192,21.2456,644600.0
2015-02-13 11:30:00,24.15,24.2,24.13,24.18,388100.0,21.2544,21.2984,21.2368,21.2808,388100.0
2015-02-13 12:00:00,24.19,24.22,24.11,24.11,285300.0,21.2896,21.316,21.2192,21.2192,285300.0
2015-02-13 12:30:00,24.11,24.12,24.04,24.11,379100.0,21.2192,21.228,21.1576,21.2192,379100.0
2015-02-13 13:00:00,24.11,24.13,24.05,24.05,205400.0,21.2192,21.2368,21.1664,21.1664,205400.0
2015-02-13 13:30:00,24.05,24.12,23.96,23.98,1216200.0,21.1664,21.228,21.0872,21.1048,1216200.0
2015-02-13 14:00:00,23.98,24.02,23.94,23.96,592600.0,21.1048,21.14,21.0696,21.0872,592600.0
2015-02-13 14:30:00,23.96,24.04,23.95,23.98,698500.0,21.0872,21.1576,21.0784,21.1048,698500.0
2015-02-13 15:00:00,23.98,24.03,23.95,23.99,916000.0,21.1048,21.1488,21.0784,21.1136,916000.0
2015-02-13 15:30:00,24.0,24.12,23.99,24.12,1723800.0,21.1224,21.228,21.1136,21.228,1723800.0
2015-02-17 09:30:00,23.99,24.14,23.95,23.99,1256100.0,21.1136,21.2456,21.0784,21.1136,1256100.0
2015-02-17 10:00:00,23.98,24.03,23.94,23.99,1056700.0,21.1048,21.1488,21.0696,21.1136,1056700.0
2015-02-17 10:30:00,23.98,24.0,23.89,23.92,684900.0,21.1048,21.1224,21.0256,21.052,684900.0
2015-02-17 11:00:00,23.92,23.97,23.9,23.94,546000.0,21.052,21.096,21.0344,21.0696,546000.0
2015-02-17 11:30:00,23.93,23.97,23.9,23.92,303800.0,21.0608,21.096,21.0344,21.052,303800.0
2015-02-17 12:00:00,23.92,23.94,23.89,23.91,401200.0,21.052,21.0696,21.0256,21.0432,401200.0
2015-02-17 12:30:00,23.92,24.08,23.9,24.07,625500.0,21.052,21.1928,21.0344,21.184,625500.0
2015-02-17 13:00:00,24.07,24.26,24.06,24.25,964200.0,21.184,21.3512,21.1752,21.3424,964200.0
2015-02-17 13:30:00,24.24,24.32,24.2,24.21,707900.0,21.3336,21.404,21.2984,21.3072,707900.0
2015-02-17 14:00:00,24.21,24.26,24.19,24.21,609800.0,21.3072,21.3512,21.2896,21.3072,609800.0
2015-02-17 14:30:00,24.21,24.22,24.15,24.17,631400.0,21.3072,21.316,21.2544,21.272,631400.0
2015-02-17 15:00:00,24.18,24.2,24.15,24.15,618500.0,21.2808,21.2984,21.2544,21.2544,618500.0
2015-02-17 15:30:00,24.15,24.17,24.09,24.13,1604700.0,21.2544,21.272,21.2016,21.2368,1604700.0
2015-02-18 09:30:00,24.09,24.24,23.99,24.09,938200.0,21.2016,21.3336,21.1136,21.2016,938200.0
2015-02-18 10:00:00,24.09,24.1,23.9,24.0,1039400.0,21.2016,21.2104,21.0344,21.1224,1039400.0
2015-02-18 10:30:00,24.01,24.1,24.0,24.05,545400.0,21.1312,21.2104,21.1224,21.1664,545400.0
2015-02-18 11:00:00,24.05,24.11,24.03,24.07,1091600.0,21.1664,21.2192,21.1488,21.184,1091600.0
2015-02-18 11:30:00,24.06,24.08,23.96,24.0,766300.0,21.1752,21.1928,21.0872,21.1224,766300.0
2015-02-18 12:00:00,24.0,24.1,24.0,24.09,424300.0,21.1224,21.2104,21.1224,21.2016,424300.0
2015-02-18 12:30:00,24.08,24.09,24.0,24.05,359800.0,21.1928,21.2016,21.1224,21.1664,359800.0
2015-02-18 13:00:00,24.05,24.1,24.04,24.1,294300.0,21.1664,21.2104,21.1576,21.2104,294300.0
2015-02-18 13:30:00,24.1,24.14,24.07,24.09,325900.0,21.2104,21.2456,21.184,21.2016,325900.0
2015-02-18 14:00:00,24.09,24.18,24.09,24.13,706100.0,21.2016,21.2808,21.2016,21.2368,706100.0
2015-02-18 14:30:00,24.13,24.16,24.11,24.14,865900.0,21.2368,21.2632,21.2192,21.2456,865900.0
2015-02-18 15:00:00,24.14,24.21,24.13,24.18,505100.0,21.2456,21.3072,21.2368,21.2808,505100.0
2015-02-18 15:30:00,24.18,24.19,24.08,24.11,896900.0,21.2808,21.2896,21.1928,21.2192,896900.0
2015-02-19 09:30:00,24.07,24.8,24.01,24.76,4027400.0,21.184,21.8265,21.1312,21.7912,4027400.0
2015-02-19 10:00:00,24.77,24.81,24.58,24.69,2906800.0,21.8001,21.8353,21.6328,21.7296,2906800.0
2015-02-19 10:30:00,24.68,25.05,24.65,25.02,3290400.0,21.7208,22.0465,21.6944,22.0201,3290400.0
2015-02-19 11:00:00,25.02,25.39,25.0,25.29,3455700.0,22.0201,22.3457,22.0025,22.2577,3455700.0
2015-02-19 11:30:00,25.29,25.35,25.11,25.14,2503300.0,22.2577,22.3105,22.0993,22.1257,2503300.0
2015-02-19 12:00:00,25.14,25.17,24.99,25.03,1459500.0,22.1257,22.1521,21.9937,22.0289,1459500.0
2015-02-19 12:30:00,25.04,25.1,24.93,25.04,1409300.0,22.0377,22.0905,21.9409,22.0377,1409300.0
2015-02-19 13:00:00,25.05,25.09,25.0,25.03,700200.0,22.0465,22.0817,22.0025,22.0289,700200.0
2015-02-19 13:30:00,25.03,25.1,25.01,25.07,733000.0,22.0289,22.0905,22.0113,22.0641,733000.0
2015-02-19 14:00:00,25.06,25.1,24.96,24.97,1069300.0,22.0553,22.0905,21.9673,21.9761,1069300.0
2015-02-19 14:30:00,24.98,25.02,24.95,24.98,958200.0,21.9849,22.0201,21.9585,21.9849,958200.0
2015-02-19 15:00:00,24.99,25.03,24.98,24.99,1024500.0,21.9937,22.0289,21.9849,21.9937,1024500.0
2015-02-19 15:30:00,25.0,25.0,24.9,24.94,2199700.0,22.0025,22.0025,21.9145,21.9497,2199700.0
2015-02-20 09:30:00,24.92,25.14,24.8,25.13,2482300.0,21.9321,22.1257,21.8265,22.1169,2482300.0
2015-02-20 10:00:00,25.13,25.33,25.08,25.28,2417500.0,22.1169,22.2929,22.0729,22.2489,2417500.0
2015-02-20 10:30:00,25.28,25.53,25.23,25.5,2182800.0,22.2489,22.4689,22.2049,22.4425,2182800.0
2015-02-20 11:00:00,25.5,25.57,25.39,25.47,1692700.0,22.4425,22.5041,22.3457,22.4161,1692700.0
2015-02-20 11:30:00,25.48,25.5,25.21,25.25,2206500.0,22.4249,22.4425,22.1873,22.2225,2206500.0
2015-02-20 12:00:00,25.24,25.31,25.14,25.15,1300500.0,22.2137,22.2753,22.1257,22.1345,1300500.0
2015-02-20 12:30:00,25.15,25.18,25.03,25.14,1041600.0,22.1345,22.1609,22.0289,22.1257,1041600.0
2015-02-20 13:00:00,25.14,25.21,25.13,25.17,554200.0,22.1257,22.1873,22.1169,22.1521,554200.0
2015-02-20 13:30:00,25.17,25.23,25.13,25.22,548400.0,22.1521,22.2049,22.1169,22.1961,548400.0
2015-02-20 14:00:00,25.22,25.27,25.19,25.24,733700.0,22.1961,22.2401,22.1697,22.2137,733700.0
2015-02-20 14:30:00,25.25,25.37,25.24,25.33,1034900.0,22.2225,22.3281,22.2137,22.2929,1034900.0
2015-02-20 15:00:00,25.34,25.35,25.19,25.21,1143500.0,22.3017,22.3105,22.1697,22.1873,1143500.0
2015-02-20 15:30:00,25.21,25.26,25.1,25.13,3295400.0,22.1873,22.2313,22.0905,22.1169,3295400.0
2015-02-23 09:30:00,25.05,25.2,24.75,25.19,1674100.0,22.0465,22.1785,21.7824,22.1697,1674100.0
2015-02-23 10:00:00,25.18,25.19,24.94,25.14,1462400.0,22.1609,22.1697,21.9497,22.1257,1462400.0
2015-02-23 10:30:00,25.13,25.25,25.07,25.21,856800.0,22.1169,22.2225,22.0641,22.1873,856800.0
2015-02-23 11:00:00,25.21,25.21,25.06,25.1,389100.0,22.1873,22.1873,22.0553,22.0905,389100.0
2015-02-23 11:30:00,25.09,25.11,25.01,25.03,361200.0,22.0817,22.0993,22.0113,22.0289,361200.0
2015-02-23 12:00:00,25.03,25.04,24.97,25.02,592400.0,22.0289,22.0377,21.9761,22.0201,592400.0
2015-02-23 12:30:00,25.02,25.04,24.97,25.03,288100.0,22.0201,22.0377,21.9761,22.0289,288100.0
2015-02-23 13:00:00,25.03,25.03,25.0,25.02,185100.0,22.0289,22.0289,22.0025,22.0201,185100.0
2015-02-23 13:30:00,25.01,25.07,24.92,24.94,476400.0,22.0113,22.0641,21.9321,21.9497,476400.0
2015-02-23 14:00:00,24.94,24.97,24.88,24.97,301900.0,21.9497,21.9761,21.8969,21.9761,301900.0
2015-02-23 14:30:00,24.97,24.97,24.87,24.89,457400.0,21.9761,21.9761,21.8881,21.9057,457400.0
2015-02-23 15:00:00,24.88,24.92,24.8,24.91,1290000.0,21.8969,21.9321,21.8265,21.9233,1290000.0
2015-02-23 15:30:00,24.91,24.97,24.88,24.9,2790600.0,21.9233,21.9761,21.8969,21.9145,2790600.0
2015-02-24 09:30:00,24.99,25.12,24.92,25.02,1196000.0,21.9937,22.1081,21.9321,22.0201,1196000.0
2015-02-24 10:00:00,25.02,25.06,24.89,24.99,817100.0,22.0201,22.0553,21.9057,21.9937,817100.0
2015-02-24 10:30:00,24.99,25.07,24.99,25.05,831100.0,21.9937,22.0641,21.9937,22.0465,831100.0
2015-02-24 11:00:00,25.05,25.08,25.02,25.06,839500.0,22.0465,22.0729,22.0201,22.0553,839500.0
2015-02-24 11:30:00,25.06,25.09,25.03,25.09,531800.0,22.0553,22.0817,22.0289,22.0817,531800.0
2015-02-24 12:00:00,25.08,25.18,25.08,25.13,456400.0,22.0729,22.1609,22.0729,22.1169,456400.0
2015-02-24 12:30:00,25.13,25.2,25.1,25.18,639800.0,22.1169,22.1785,22.0905,22.1609,639800.0
2015-02-24 13:00:00,25.18,25.25,25.17,25.25,550700.0,22.1609,22.2225,22.1521,22.2225,550700.0
2015-02-24 13:30:00,25.25,25.36,25.24,25.28,854800.0,22.2225,22.3193,22.2137,22.2489,854800.0
2015-02-24 14:00:00,25.28,25.28,25.17,25.23,690200.0,22.2489,22.2489,22.1521,22.2049,690200.0
2015-02-24 14:30:00,25.22,25.24,25.16,25.24,593000.0,22.1961,22.2137,22.1433,22.2137,593000.0
2015-02-24 15:00:00,25.24,25.29,25.23,25.29,549300.0,22.2137,22.2577,22.2049,22.2577,549300.0
2015-02-24 15:30:00,25.28,25.39,25.27,25.37,2114300.0,22.2489,22.3457,22.2401,22.3281,2114300.0
2015-02-25 09:30:00,25.24,25.39,25.22,25.29,468600.0,22.2137,22.3457,22.1961,22.2577,468600.0
2015-02-25 10:00:00,25.3,25.38,25.26,25.34,423700.0,22.2665,22.3369,22.2313,22.3017,423700.0
2015-02-25 10:30:00,25.33,25.36,25.14,25.14,557700.0,22.2929,22.3193,22.1257,22.1257,557700.0
2015-02-25 11:00:00,25.15,25.21,25.12,25.19,1270300.0,22.1345,22.1873,22.1081,22.1697,1270300.0
2015-02-25 11:30:00,25.19,25.31,25.17,25.27,1027800.0,22.1697,22.2753,22.1521,22.2401,1027800.0
2015-02-25 12:00:00,25.26,25.3,25.22,25.25,420200.0,22.2313,22.2665,22.1961,22.2225,420200.0
2015-02-25 12:30:00,25.26,25.27,25.23,25.25,410900.0,22.2313,22.2401,22.2049,22.2225,410900.0
2015-02-25 13:00:00,25.26,25.27,25.2,25.24,428400.0,22.2313,22.2401,22.1785,22.2137,428400.0
2015-02-25 13:30:00,25.24,25.26,25.21,25.25,410600.0,22.2137,22.2313,22.1873,22.2225,410600.0
2015-02-25 14:00:00,25.25,25.26,25.21,25.23,408200.0,22.2225,22.2313,22.1873,22.2049,408200.0
2015-02-25 14:30:00,25.22,25.24,25.07,25.09,484000.0,22.1961,22.2137,22.0641,22.0817,484000.0
2015-02-25 15:00:00,25.08,25.09,24.91,24.93,1065200.0,22.0729,22.0817,21.9233,21.9409,1065200.0
2015-02-25 15:30:00,24.93,25.13,24.92,25.11,2489800.0,21.9409,22.1169,21.9321,22.0993,2489800.0
2015-02-26 09:30:00,25.05,25.05,24.45,24.6,4981000.0,22.0465,22.0465,21.5184,21.6504,4981000.0
2015-02-26 10:00:00,24.61,24.94,24.59,24.85,1656600.0,21.6592,21.9497,21.6416,21.8705,1656600.0
2015-02-26 10:30:00,24.84,24.97,24.8,24.95,1389100.0,21.8617,21.9761,21.8265,21.9585,1389100.0
2015-02-26 11:00:00,24.95,25.03,24.86,24.89,1862100.0,21.9585,22.0289,21.8793,21.9057,1862100.0
2015-02-26 11:30:00,24.89,24.9,24.75,24.76,1028400.0,21.9057,21.9145,21.7824,21.7912,1028400.0
2015-02-26 12:00:00,24.75,24.75,24.66,24.72,937200.0,21.7824,21.7824,21.7032,21.756,937200.0
2015-02-26 12:30:00,24.72,24.81,24.7,24.75,340500.0,21.756,21.8353,21.7384,21.7824,340500.0
2015-02-26 13:00:00,24.75,24.76,24.69,24.72,382800.0,21.7824,21.7912,21.7296,21.756,382800.0
2015-02-26 13:30:00,24.72,24.76,24.67,24.74,422200.0,21.756,21.7912,21.712,21.7736,422200.0
2015-02-26 14:00:00,24.74,24.75,24.65,24.67,569600.0,21.7736,21.7824,21.6944,21.712,569600.0
2015-02-26 14:30:00,24.67,24.73,24.65,24.73,598000.0,21.712,21.7648,21.6944,21.7648,598000.0
2015-02-26 15:00:00,24.73,24.83,24.67,24.83,867400.0,21.7648,21.8529,21.712,21.8529,867400.0
2015-02-26 15:30:00,24.83,24.98,24.79,24.92,2218400.0,21.8529,21.9849,21.8177,21.9321,2218400.0
2015-02-27 09:30:00,24.88,25.06,24.74,25.0,1202400.0,21.8969,22.0553,21.7736,22.0025,1202400.0
2015-02-27 10:00:00,25.01,25.07,24.87,24.98,828700.0,22.0113,22.0641,21.8881,21.9849,828700.0
2015-02-27 10:30:00,24.98,25.07,24.92,25.06,671400.0,21.9849,22.0641,21.9321,22.0553,671400.0
2015-02-27 11:00:00,25.06,25.08,25.0,25.02,441000.0,22.0553,22.0729,22.0025,22.0201,441000.0
2015-02-27 11:30:00,25.02,25.1,25.02,25.08,433700.0,22.0201,22.0905,22.0201,22.0729,433700.0
2015-02-27 12:00:00,25.08,25.13,25.06,25.11,580400.0,22.0729,22.1169,22.0553,22.0993,580400.0
2015-02-27 12:30:00,25.12,25.18,25.11,25.14,744600.0,22.1081,22.1609,22.0993,22.1257,744600.0
2015-02-27 13:00:00,25.14,25.19,25.07,25.16,958300.0,22.1257,22.1697,22.0641,22.1433,958300.0
2015-02-27 13:30:00,25.16,25.18,25.11,25.16,1192400.0,22.1433,22.1609,22.0993,22.1433,1192400.0
2015-02-27 14:00:00,25.17,25.25,25.15,25.25,741700.0,22.1521,22.2225,22.1345,22.2225,741700.0
2015-02-27 14:30:00,25.25,25.25,25.12,25.14,1096700.0,22.2225,22.2225,22.1081,22.1257,1096700.0
2015-02-27 15:00:00,25.15,25.19,25.1,25.13,1058300.0,22.1345,22.1697,22.0905,22.1169,1058300.0
2015-02-27 15:30:00,25.13,25.14,25.03,25.05,1618700.0,22.1169,22.1257,22.0289,22.0465,1618700.0
2015-03-02 09:30:00,24.94,25.36,24.94,25.34,1490700.0,21.9497,22.3193,21.9497,22.3017,1490700.0
2015-03-02 10:00:00,25.34,25.41,25.3,25.36,1005700.0,22.3017,22.3633,22.2665,22.3193,1005700.0
2015-03-02 10:30:00,25.36,25.51,25.34,25.5,1483500.0,22.3193,22.4513,22.3017,22.4425,1483500.0
2015-03-02 11:00:00,25.49,25.55,25.43,25.43,627700.0,22.4337,22.4865,22.3809,22.3809,627700.0
2015-03-02 11:30:00,25.44,25.55,25.44,25.52,369500.0,22.3897,22.4865,22.3897,22.4601,369500.0
2015-03-02 12:00:00,25.51,25.53,25.45,25.51,751800.0,22.4513,22.4689,22.3985,22.4513,751800.0
2015-03-02 12:30:00,25.51,25.52,25.45,25.5,441600.0,22.4513,22.4601,22.3985,22.4425,441600.0
2015-03-02 13:00:00,25.5,25.54,25.45,25.45,520800.0,22.4425,22.4777,22.3985,22.3985,520800.0
2015-03-02 13:30:00,25.45,25.53,25.44,25.53,379600.0,22.3985,22.4689,22.3897,22.4689,379600.0
2015-03-02 14:00:00,25.53,25.55,25.46,25.48,426300.0,22.4689,22.4865,22.4073,22.4249,426300.0
2015-03-02 14:30:00,25.49,25.53,25.48,25.51,668800.0,22.4337,22.4689,22.4249,22.4513,668800.0
2015-03-02 15:00:00,25.51,25.55,25.48,25.53,1127500.0,22.4513,22.4865,22.4249,22.4689,1127500.0
2015-03-02 15:30:00,25.53,25.64,25.53,25.63,2278500.0,22.4689,22.5657,22.4689,22.5569,2278500.0
2015-03-03 09:30:00,25.44,25.48,25.27,25.29,1445500.0,22.3897,22.4249,22.2401,22.2577,1445500.0
2015-03-03 10:00:00,25.3,25.32,25.16,25.23,1286100.0,22.2665,22.2841,22.1433,22.2049,1286100.0
2015-03-03 10:30:00,25.22,25.23,25.01,25.01,706900.0,22.1961,22.2049,22.0113,22.0113,706900.0
2015-03-03 11:00:00,25.02,25.06,24.8,24.87,1316600.0,22.0201,22.0553,21.8265,21.8881,1316600.0
2015-03-03 11:30:00,24.87,24.91,24.76,24.9,1328300.0,21.8881,21.9233,21.7912,21.9145,1328300.0
2015-03-03 12:00:00,24.89,24.9,24.61,24.66,1214800.0,21.9057,21.9145,21.6592,21.7032,1214800.0
2015-03-03 12:30:00,24.67,24.76,24.56,24.69,1136100.0,21.712,21.7912,21.6152,21.7296,1136100.0
2015-03-03 13:00:00,24.7,24.73,24.56,24.59,845300.0,21.7384,21.7648,21.6152,21.6416,845300.0
2015-03-03 13:30:00,24.59,24.63,24.5,24.51,1323400.0,21.6416,21.6768,21.5624,21.5712,1323400.0
2015-03-03 14:00:00,24.51,24.62,24.47,24.62,995300.0,21.5712,21.668,21.536,21.668,995300.0
2015-03-03 14:30:00,24.62,24.75,24.55,24.6,1225100.0,21.668,21.7824,21.6064,21.6504,1225100.0
2015-03-03 15:00:00,24.6,24.63,24.51,24.57,899100.0,21.6504,21.6768,21.5712,21.624,899100.0
2015-03-03 15:30:00,24.57,24.61,24.45,24.49,2579600.0,21.624,21.6592,21.5184,21.5536,2579600.0
2015-03-04 09:30:00,24.44,24.45,24.1,24.13,1492700.0,21.5096,21.5184,21.2104,21.2368,1492700.0
2015-03-04 10:00:00,24.13,24.18,24.0,24.02,1669600.0,21.2368,21.2808,21.1224,21.14,1669600.0
2015-03-04 10:30:00,24.01,24.1,23.96,24.05,1360700.0,21.1312,21.2104,21.0872,21.1664,1360700.0
2015-03-04 11:00:00,24.05,24.26,24.01,24.18,1317900.0,21.1664,21.3512,21.1312,21.2808,1317900.0
2015-03-04 11:30:00,24.18,24.21,24.12,24.17,737600.0,21.2808,21.3072,21.228,21.272,737600.0
2015-03-04 12:00:00,24.16,24.2,24.14,24.19,714800.0,21.2632,21.2984,21.2456,21.2896,714800.0
2015-03-04 12:30:00,24.19,24.25,24.14,24.16,555200.0,21.2896,21.3424,21.2456,21.2632,555200.0
2015-03-04 13:00:00,24.16,24.22,24.15,24.2,309900.0,21.2632,21.316,21.2544,21.2984,309900.0
2015-03-04 13:30:00,24.2,24.2,24.06,24.11,333500.0,21.2984,21.2984,21.1752,21.2192,333500.0
2015-03-04 14:00:00,24.11,24.15,24.08,24.14,290600.0,21.2192,21.2544,21.1928,21.2456,290600.0
2015-03-04 14:30:00,24.14,24.25,24.12,24.25,342500.0,21.2456,21.3424,21.228,21.3424,342500.0
2015-03-04 15:00:00,24.25,24.27,24.19,24.21,636300.0,21.3424,21.36,21.2896,21.3072,636300.0
2015-03-04 15:30:00,24.21,24.28,24.19,24.27,1131000.0,21.3072,21.3688,21.2896,21.36,1131000.0
2015-03-05 09:30:00,24.29,24.35,24.11,24.2,863100.0,21.3776,21.4304,21.2192,21.2984,863100.0
2015-03-05 10:00:00,24.19,24.23,24.15,24.22,405700.0,21.2896,21.3248,21.2544,21.316,405700.0
2015-03-05 10:30:00,24.22,24.29,24.21,24.23,435200.0,21.316,21.3776,21.3072,21.3248,435200.0
2015-03-05 11:00:00,24.23,24.26,24.16,24.18,336100.0,21.3248,21.3512,21.2632,21.2808,336100.0
2015-03-05 11:30:00,24.18,24.21,24.16,24.19,255400.0,21.2808,21.3072,21.2632,21.2896,255400.0
2015-03-05 12:00:00,24.19,24.21,24.16,24.19,486700.0,21.2896,21.3072,21.2632,21.2896,486700.0
2015-03-05 12:30:00,24.19,24.2,24.07,24.1,360600.0,21.2896,21.2984,21.184,21.2104,360600.0
2015-03-05 13:00:00,24.1,24.18,24.09,24.16,349300.0,21.2104,21.2808,21.2016,21.2632,349300.0
2015-03-05 13:30:00,24.16,24.25,24.14,24.23,253200.0,21.2632,21.3424,21.2456,21.3248,253200.0
2015-03-05 14:00:00,24.23,24.27,24.22,24.24,231500.0,21.3248,21.36,21.316,21.3336,231500.0
2015-03-05 14:30:00,24.24,24.25,24.16,24.23,226700.0,21.3336,21.3424,21.2632,21.3248,226700.0
2015-03-05 15:00:00,24.23,24.24,24.18,24.19,384200.0,21.3248,21.3336,21.2808,21.2896,384200.0
2015-03-05 15:30:00,24.18,24.2,24.13,24.18,993200.0,21.2808,21.2984,21.2368,21.2808,993200.0
2015-03-06 09:30:00,24.11,24.21,24.01,24.15,1059800.0,21.2192,21.3072,21.1312,21.2544,1059800.0
2015-03-06 10:00:00,24.14,24.17,24.05,24.08,1029200.0,21.2456,21.272,21.1664,21.1928,1029200.0
2015-03-06 10:30:00,24.08,24.11,23.98,24.03,1241200.0,21.1928,21.2192,21.1048,21.1488,1241200.0
2015-03-06 11:00:00,24.04,24.05,23.89,23.92,2721300.0,21.1576,21.1664,21.0256,21.052,2721300.0
2015-03-06 11:30:00,23.93,23.93,23.83,23.87,698000.0,21.0608,21.0608,20.9728,21.008,698000.0
2015-03-06 12:00:00,23.87,23.91,23.65,23.72,1041600.0,21.008,21.0432,20.8143,20.8759,1041600.0
2015-03-06 12:30:00,23.72,23.77,23.65,23.67,925800.0,20.8759,20.92,20.8143,20.8319,925800.0
2015-03-06 13:00:00,23.68,23.8,23.65,23.77,740100.0,20.8407,20.9464,20.8143,20.92,740100.0
2015-03-06 13:30:00,23.77,23.77,23.66,23.73,536000.0,20.92,20.92,20.8231,20.8847,536000.0
2015-03-06 14:00:00,23.73,23.85,23.7,23.79,573200.0,20.8847,20.9904,20.8583,20.9376,573200.0
2015-03-06 14:30:00,23.79,23.82,23.7,23.74,743600.0,20.9376,20.964,20.8583,20.8935,743600.0
2015-03-06 15:00:00,23.74,23.85,23.72,23.81,779400.0,20.8935,20.9904,20.8759,20.9552,779400.0
2015-03-06 15:30:00,23.81,23.91,23.76,23.91,2461600.0,20.9552,21.0432,20.9112,21.0432,2461600.0
2015-03-09 09:30:00,23.8,24.08,23.8,24.06,1017100.0,20.9464,21.1928,20.9464,21.1752,1017100.0
2015-03-09 10:00:00,24.06,24.07,23.98,24.04,882000.0,21.1752,21.184,21.1048,21.1576,882000.0
2015-03-09 10:30:00,24.04,24.06,23.99,24.0,598300.0,21.1576,21.1752,21.1136,21.1224,598300.0
2015-03-09 11:00:00,24.0,24.09,23.97,24.07,715600.0,21.1224,21.2016,21.096,21.184,715600.0
2015-03-09 11:30:00,24.08,24.11,24.05,24.06,465000.0,21.1928,21.2192,21.1664,21.1752,465000.0
2015-03-09 12:00:00,24.06,24.09,24.02,24.05,475900.0,21.1752,21.2016,21.14,21.1664,475900.0
2015-03-09 12:30:00,24.05,24.12,24.03,24.1,318700.0,21.1664,21.228,21.1488,21.2104,318700.0
2015-03-09 13:00:00,24.1,24.12,24.07,24.1,449000.0,21.2104,21.228,21.184,21.2104,449000.0
2015-03-09 13:30:00,24.1,24.17,24.08,24.17,359600.0,21.2104,21.272,21.1928,21.272,359600.0
2015-03-09 14:00:00,24.17,24.18,24.07,24.09,421400.0,21.272,21.2808,21.184,21.2016,421400.0
2015-03-09 14:30:00,24.09,24.19,24.06,24.15,728000.0,21.2016,21.2896,21.1752,21.2544,728000.0
2015-03-09 15:00:00,24.15,24.16,24.09,24.15,535800.0,21.2544,21.2632,21.2016,21.2544,535800.0
2015-03-09 15:30:00,24.14,24.19,24.09,24.1,1432900.0,21.2456,21.2896,21.2016,21.2104,1432900.0
2015-03-10 09:30:00,23.94,24.05,23.74,23.78,1123100.0,21.0696,21.1664,20.8935,20.9288,1123100.0
2015-03-10 10:00:00,23.79,23.85,23.63,23.7,776600.0,20.9376,20.9904,20.7967,20.8583,776600.0
2015-03-10 10:30:00,23.7,23.75,23.58,23.71,803200.0,20.8583,20.9023,20.7527,20.8671,803200.0
2015-03-10 11:00:00,23.72,23.89,23.71,23.82,457400.0,20.8759,21.0256,20.8671,20.964,457400.0
2015-03-10 11:30:00,23.82,23.83,23.58,23.59,394600.0,20.964,20.9728,20.7527,20.7615,394600.0
2015-03-10 12:00:00,23.59,23.64,23.56,23.59,435800.0,20.7615,20.8055,20.7351,20.7615,435800.0
2015-03-10 12:30:00,23.59,23.62,23.55,23.58,299200.0,20.7615,20.7879,20.7263,20.7527,299200.0
2015-03-10 13:00:00,23.58,23.62,23.53,23.57,268700.0,20.7527,20.7879,20.7087,20.7439,268700.0
2015-03-10 13:30:00,23.57,23.65,23.53,23.61,430000.0,20.7439,20.8143,20.7087,20.7791,430000.0
2015-03-10 14:00:00,23.61,23.69,23.55,23.58,428700.0,20.7791,20.8495,20.7263,20.7527,428700.0
2015-03-10 14:30:00,23.58,23.62,23.5,23.5,407600.0,20.7527,20.7879,20.6823,20.6823,407600.0
2015-03-10 15:00:00,23.5,23.62,23.48,23.59,1364100.0,20.6823,20.7879,20.6647,20.7615,1364100.0
2015-03-10 15:30:00,23.59,23.62,23.48,23.52,2689200.0,20.7615,20.7879,20.6647,20.6999,2689200.0
2015-03-11 09:30:00,23.64,23.83,23.62,23.81,954700.0,20.8055,20.9728,20.7879,20.9552,954700.0
2015-03-11 10:00:00,23.8,23.82,23.56,23.59,821600.0,20.9464,20.964,20.7351,20.7615,821600.0
2015-03-11 10:30:00,23.59,23.6,23.45,23.51,881900.0,20.7615,20.7703,20.6383,20.6911,881900.0
2015-03-11 11:00:00,23.51,23.6,23.47,23.59,354800.0,20.6911,20.7703,20.6559,20.7615,354800.0
2015-03-11 11:30:00,23.59,23.66,23.54,23.61,884700.0,20.7615,20.8231,20.7175,20.7791,884700.0
2015-03-11 12:00:00,23.62,23.65,23.56,23.6,518500.0,20.7879,20.8143,20.7351,20.7703,518500.0
2015-03-11 12:30:00,23.61,23.67,23.59,23.62,294600.0,20.7791,20.8319,20.7615,20.7879,294600.0
2015-03-11 13:00:00,23.62,23.63,23.54,23.58,350300.0,20.7879,20.7967,20.7175,20.7527,350300.0
2015-03-11 13:30:00,23.58,23.63,23.53,23.57,626800.0,20.7527,20.7967,20.7087,20.7439,626800.0
2015-03-11 14:00:00,23.57,23.6,23.53,23.55,1032600.0,20.7439,20.7703,20.7087,20.7263,1032600.0
2015-03-11 14:30:00,23.54,23.54,23.48,23.54,1038000.0,20.7175,20.7175,20.6647,20.7175,1038000.0
2015-03-11 15:00:00,23.54,23.54,23.45,23.45,651200.0,20.7175,20.7175,20.6383,20.6383,651200.0
2015-03-11 15:30:00,23.46,23.51,23.43,23.46,1339800.0,20.6471,20.6911,20.6207,20.6471,1339800.0
2015-03-12 09:30:00,23.34,23.58,23.23,23.42,1361500.0,20.5415,20.7527,20.4447,20.6119,1361500.0
2015-03-12 10:00:00,23.42,23.44,23.25,23.33,606000.0,20.6119,20.6295,20.4623,20.5327,606000.0
2015-03-12 10:30:00,23.33,23.44,23.33,23.42,570600.0,20.5327,20.6295,20.5327,20.6119,570600.0
2015-03-12 11:00:00,23.42,23.49,23.41,23.48,337300.0,20.6119,20.6735,20.6031,20.6647,337300.0
2015-03-12 11:30:00,23.48,23.49,23.33,23.36,621500.0,20.6647,20.6735,20.5327,20.5591,621500.0
2015-03-12 12:00:00,23.36,23.4,23.33,23.34,464500.0,20.5591,20.5943,20.5327,20.5415,464500.0
2015-03-12 12:30:00,23.34,23.36,23.3,23.31,382700.0,20.5415,20.5591,20.5063,20.5151,382700.0
2015-03-12 13:00:00,23.32,23.44,23.28,23.43,759900.0,20.5239,20.6295,20.4887,20.6207,759900.0
2015-03-12 13:30:00,23.43,23.51,23.4,23.5,903700.0,20.6207,20.6911,20.5943,20.6823,903700.0
2015-03-12 14:00:00,23.5,23.52,23.46,23.51,448000.0,20.6823,20.6999,20.6471,20.6911,448000.0
2015-03-12 14:30:00,23.5,23.54,23.49,23.54,964600.0,20.6823,20.7175,20.6735,20.7175,964600.0
2015-03-12 15:00:00,23.54,23.57,23.53,23.55,715300.0,20.7175,20.7439,20.7087,20.7263,715300.0
2015-03-12 15:30:00,23.55,23.78,23.54,23.78,4110000.0,20.7263,20.9288,20.7175,20.9288,4110000.0
2015-03-13 09:30:00,23.98,24.31,23.97,24.16,2559600.0,21.1048,21.3952,21.096,21.2632,2559600.0
2015-03-13 10:00:00,24.16,24.2,23.97,24.01,1470300.0,21.2632,21.2984,21.096,21.1312,1470300.0
2015-03-13 10:30:00,24.01,24.08,23.93,23.99,1109900.0,21.1312,21.1928,21.0608,21.1136,1109900.0
2015-03-13 11:00:00,23.99,24.08,23.96,23.98,785100.0,21.1136,21.1928,21.0872,21.1048,785100.0
2015-03-13 11:30:00,23.97,24.01,23.94,24.01,718800.0,21.096,21.1312,21.0696,21.1312,718800.0
2015-03-13 12:00:00,24.01,24.05,23.94,24.04,432300.0,21.1312,21.1664,21.0696,21.1576,432300.0
2015-03-13 12:30:00,24.04,24.16,24.03,24.07,468100.0,21.1576,21.2632,21.1488,21.184,468100.0
2015-03-13 13:00:00,24.07,24.07,23.96,23.98,302600.0,21.184,21.184,21.0872,21.1048,302600.0
2015-03-13 13:30:00,23.98,24.05,23.96,24.05,398100.0,21.1048,21.1664,21.0872,21.1664,398100.0
2015-03-13 14:00:00,24.05,24.12,24.04,24.12,830200.0,21.1664,21.228,21.1576,21.228,830200.0
2015-03-13 14:30:00,24.12,24.13,24.04,24.1,732500.0,21.228,21.2368,21.1576,21.2104,732500.0
2015-03-13 15:00:00,24.11,24.16,24.09,24.15,687800.0,21.2192,21.2632,21.2016,21.2544,687800.0
2015-03-13 15:30:00,24.15,24.32,24.15,24.25,1724000.0,21.2544,21.404,21.2544,21.3424,1724000.0
2015-03-16 09:30:00,24.34,24.38,24.18,24.26,1230300.0,21.4216,21.4568,21.2808,21.3512,1230300.0
2015-03-16 10:00:00,24.26,24.37,24.25,24.3,769500.0,21.3512,21.448,21.3424,21.3864,769500.0
2015-03-16 10:30:00,24.3,24.34,24.26,24.34,587700.0,21.3864,21.4216,21.3512,21.4216,587700.0
2015-03-16 11:00:00,24.33,24.43,24.33,24.4,537800.0,21.4128,21.5008,21.4128,21.4744,537800.0
2015-03-16 11:30:00,24.4,24.41,24.33,24.33,559400.0,21.4744,21.4832,21.4128,21.4128,559400.0
2015-03-16 12:00:00,24.33,24.36,24.29,24.32,250500.0,21.4128,21.4392,21.3776,21.404,250500.0
2015-03-16 12:30:00,24.31,24.36,24.28,24.3,397600.0,21.3952,21.4392,21.3688,21.3864,397600.0
2015-03-16 13:00:00,24.3,24.32,24.26,24.32,986200.0,21.3864,21.404,21.3512,21.404,986200.0
2015-03-16 13:30:00,24.32,24.41,24.29,24.41,566200.0,21.404,21.4832,21.3776,21.4832,566200.0
2015-03-16 14:00:00,24.4,24.45,24.4,24.42,391200.0,21.4744,21.5184,21.4744,21.492,391200.0
2015-03-16 14:30:00,24.42,24.44,24.32,24.33,683900.0,21.492,21.5096,21.404,21.4128,683900.0
2015-03-16 15:00:00,24.33,24.49,24.33,24.49,584100.0,21.4128,21.5536,21.4128,21.5536,584100.0
2015-03-16 15:30:00,24.49,24.59,24.48,24.58,2289600.0,21.5536,21.6416,21.5448,21.6328,2289600.0
2015-03-17 09:30:00,24.4,24.49,24.24,24.3,1358100.0,21.4744,21.5536,21.3336,21.3864,1358100.0
2015-03-17 10:00:00,24.3,24.34,24.22,24.28,731000.0,21.3864,21.4216,21.316,21.3688,731000.0
2015-03-17 10:30:00,24.28,24.3,24.21,24.23,398000.0,21.3688,21.3864,21.3072,21.3248,398000.0
2015-03-17 11:00:00,24.23,24.24,24.16,24.23,488000.0,21.3248,21.3336,21.2632,21.3248,488000.0
2015-03-17 11:30:00,24.23,24.26,24.19,24.24,431000.0,21.3248,21.3512,21.2896,21.3336,431000.0
2015-03-17 12:00:00,24.23,24.24,24.17,24.2,215000.0,21.3248,21.3336,21.272,21.2984,215000.0
2015-03-17 12:30:00,24.21,24.25,24.19,24.24,499400.0,21.3072,21.3424,21.2896,21.3336,499400.0
2015-03-17 13:00:00,24.23,24.24,24.16,24.17,317700.0,21.3248,21.3336,21.2632,21.272,317700.0
2015-03-17 13:30:00,24.16,24.37,24.14,24.35,1955000.0,21.2632,21.448,21.2456,21.4304,1955000.0
2015-03-17 14:00:00,24.34,24.37,24.31,24.32,601200.0,21.4216,21.448,21.3952,21.404,601200.0
2015-03-17 14:30:00,24.32,24.33,24.27,24.28,1725400.0,21.404,21.4128,21.36,21.3688,1725400.0
2015-03-17 15:00:00,24.29,24.31,24.25,24.3,525000.0,21.3776,21.3952,21.3424,21.3864,525000.0
2015-03-17 15:30:00,24.29,24.31,24.19,24.21,1483600.0,21.3776,21.3952,21.2896,21.3072,1483600.0
2015-03-18 09:30:00,24.07,24.13,23.72,23.75,2841200.0,21.184,21.2368,20.8759,20.9023,2841200.0
2015-03-18 10:00:00,23.75,23.91,23.72,23.9,2584800.0,20.9023,21.0432,20.8759,21.0344,2584800.0
2015-03-18 10:30:00,23.91,24.01,23.87,23.98,1525100.0,21.0432,21.1312,21.008,21.1048,1525100.0
2015-03-18 11:00:00,23.98,24.05,23.93,23.94,694400.0,21.1048,21.1664,21.0608,21.0696,694400.0
2015-03-18 11:30:00,23.93,23.96,23.87,23.91,1029300.0,21.0608,21.0872,21.008,21.0432,1029300.0
2015-03-18 12:00:00,23.9,23.99,23.89,23.93,1035900.0,21.0344,21.1136,21.0256,21.0608,1035900.0
2015-03-18 12:30:00,23.93,23.95,23.87,23.87,445300.0,21.0608,21.0784,21.008,21.008,445300.0
2015-03-18 13:00:00,23.88,23.93,23.84,23.87,1091100.0,21.0168,21.0608,20.9816,21.008,1091100.0
2015-03-18 13:30:00,23.87,23.87,23.5,23.71,1268400.0,21.008,21.008,20.6823,20.8671,1268400.0
2015-03-18 14:00:00,23.71,24.06,23.56,24.05,1376700.0,20.8671,21.1752,20.7351,21.1664,1376700.0
2015-03-18 14:30:00,24.05,24.2,24.01,24.2,1272600.0,21.1664,21.2984,21.1312,21.2984,1272600.0
2015-03-18 15:00:00,24.2,24.38,24.17,24.28,1739100.0,21.2984,21.4568,21.272,21.3688,1739100.0
2015-03-18 15:30:00,24.29,24.4,24.28,24.37,3698500.0,21.3776,21.4744,21.3688,21.448,3698500.0
2015-03-19 09:30:00,24.37,24.37,24.16,24.22,903200.0,21.448,21.448,21.2632,21.316,903200.0
2015-03-19 10:00:00,24.23,24.24,24.17,24.19,452600.0,21.3248,21.3336,21.272,21.2896,452600.0
2015-03-19 10:30:00,24.19,24.19,24.09,24.13,509300.0,21.2896,21.2896,21.2016,21.2368,509300.0
2015-03-19 11:00:00,24.13,24.13,24.05,24.07,492900.0,21.2368,21.2368,21.1664,21.184,492900.0
2015-03-19 11:30:00,24.08,24.1,23.97,24.04,1269800.0,21.1928,21.2104,21.096,21.1576,1269800.0
2015-03-19 12:00:00,24.05,24.07,23.97,24.07,666500.0,21.1664,21.184,21.096,21.184,666500.0
2015-03-19 12:30:00,24.07,24.1,24.01,24.03,455300.0,21.184,21.2104,21.1312,21.1488,455300.0
2015-03-19 13:00:00,24.02,24.14,23.99,24.12,595300.0,21.14,21.2456,21.1136,21.228,595300.0
2015-03-19 13:30:00,24.11,24.13,24.07,24.08,173200.0,21.2192,21.2368,21.184,21.1928,173200.0
2015-03-19 14:00:00,24.09,24.13,24.06,24.12,247800.0,21.2016,21.2368,21.1752,21.228,247800.0
2015-03-19 14:30:00,24.12,24.13,24.07,24.12,608700.0,21.228,21.2368,21.184,21.228,608700.0
2015-03-19 15:00:00,24.12,24.13,24.06,24.1,447700.0,21.228,21.2368,21.1752,21.2104,447700.0
2015-03-19 15:30:00,24.1,24.13,24.06,24.08,1406800.0,21.2104,21.2368,21.1752,21.1928,1406800.0
2015-03-20 09:30:00,24.24,24.31,24.1,24.19,2276500.0,21.3336,21.3952,21.2104,21.2896,2276500.0
2015-03-20 10:00:00,24.19,24.25,24.16,24.19,522000.0,21.2896,21.3424,21.2632,21.2896,522000.0
2015-03-20 10:30:00,24.2,24.3,24.19,24.26,548600.0,21.2984,21.3864,21.2896,21.3512,548600.0
2015-03-20 11:00:00,24.25,24.29,24.22,24.25,330600.0,21.3424,21.3776,21.316,21.3424,330600.0
2015-03-20 11:30:00,24.25,24.26,24.21,24.22,567700.0,21.3424,21.3512,21.3072,21.316,567700.0
2015-03-20 12:00:00,24.22,24.24,24.19,24.21,871500.0,21.316,21.3336,21.2896,21.3072,871500.0
2015-03-20 12:30:00,24.2,24.23,24.16,24.21,442600.0,21.2984,21.3248,21.2632,21.3072,442600.0
2015-03-20 13:00:00,24.21,24.22,24.19,24.2,304400.0,21.3072,21.316,21.2896,21.2984,304400.0
2015-03-20 13:30:00,24.2,24.26,24.19,24.25,606800.0,21.2984,21.3512,21.2896,21.3424,606800.0
2015-03-20 14:00:00,24.26,24.26,24.21,24.23,729200.0,21.3512,21.3512,21.3072,21.3248,729200.0
2015-03-20 14:30:00,24.23,24.25,24.2,24.25,385000.0,21.3248,21.3424,21.2984,21.3424,385000.0
2015-03-20 15:00:00,24.25,24.26,24.23,24.25,913400.0,21.3424,21.3512,21.3248,21.3424,913400.0
2015-03-20 15:30:00,24.25,24.25,24.12,24.14,3966700.0,21.3424,21.3424,21.228,21.2456,3966700.0
2015-03-23 09:30:00,24.14,24.46,24.07,24.23,1073200.0,21.2456,21.5272,21.184,21.3248,1073200.0
2015-03-23 10:00:00,24.23,24.32,24.23,24.29,1123400.0,21.3248,21.404,21.3248,21.3776,1123400.0
2015-03-23 10:30:00,24.3,24.32,24.2,24.21,915800.0,21.3864,21.404,21.2984,21.3072,915800.0
2015-03-23 11:00:00,24.22,24.23,24.14,24.15,539900.0,21.316,21.3248,21.2456,21.2544,539900.0
2015-03-23 11:30:00,24.16,24.19,24.1,24.1,469700.0,21.2632,21.2896,21.2104,21.2104,469700.0
2015-03-23 12:00:00,24.1,24.12,24.04,24.05,411500.0,21.2104,21.228,21.1576,21.1664,411500.0
2015-03-23 12:30:00,24.06,24.14,24.04,24.07,424800.0,21.1752,21.2456,21.1576,21.184,424800.0
2015-03-23 13:00:00,24.06,24.14,24.05,24.11,412400.0,21.1752,21.2456,21.1664,21.2192,412400.0
2015-03-23 13:30:00,24.1,24.11,24.05,24.05,277500.0,21.2104,21.2192,21.1664,21.1664,277500.0
2015-03-23 14:00:00,24.05,24.11,24.03,24.07,411700.0,21.1664,21.2192,21.1488,21.184,411700.0
2015-03-23 14:30:00,24.07,24.08,23.99,24.03,439400.0,21.184,21.1928,21.1136,21.1488,439400.0
2015-03-23 15:00:00,24.03,24.05,23.98,24.02,473000.0,21.1488,21.1664,21.1048,21.14,473000.0
2015-03-23 15:30:00,24.02,24.04,23.96,23.97,1312100.0,21.14,21.1576,21.0872,21.096,1312100.0
2015-03-24 09:30:00,24.0,24.13,23.84,23.88,753800.0,21.1224,21.2368,20.9816,21.0168,753800.0
2015-03-24 10:00:00,23.87,23.95,23.85,23.88,927900.0,21.008,21.0784,20.9904,21.0168,927900.0
2015-03-24 10:30:00,23.89,24.08,23.87,24.04,888400.0,21.0256,21.1928,21.008,21.1576,888400.0
2015-03-24 11:00:00,24.05,24.26,24.02,24.24,1218900.0,21.1664,21.3512,21.14,21.3336,1218900.0
2015-03-24 11:30:00,24.23,24.26,24.2,24.23,551600.0,21.3248,21.3512,21.2984,21.3248,551600.0
2015-03-24 12:00:00,24.23,24.24,24.15,24.16,419900.0,21.3248,21.3336,21.2544,21.2632,419900.0
2015-03-24 12:30:00,24.16,24.18,24.1,24.12,389100.0,21.2632,21.2808,21.2104,21.228,389100.0
2015-03-24 13:00:00,24.12,24.15,24.05,24.08,413800.0,21.228,21.2544,21.1664,21.1928,413800.0
2015-03-24 13:30:00,24.08,24.1,24.04,24.05,328500.0,21.1928,21.2104,21.1576,21.1664,328500.0
2015-03-24 14:00:00,24.05,24.06,23.98,24.02,569400.0,21.1664,21.1752,21.1048,21.14,569400.0
2015-03-24 14:30:00,24.02,24.07,24.0,24.06,473200.0,21.14,21.184,21.1224,21.1752,473200.0
2015-03-24 15:00:00,24.06,24.11,23.98,24.0,655000.0,21.1752,21.2192,21.1048,21.1224,655000.0
2015-03-24 15:30:00,24.0,24.05,23.89,23.89,1993700.0,21.1224,21.1664,21.0256,21.0256,1993700.0
2015-03-25 09:30:00,23.88,23.95,23.56,23.58,1772900.0,21.0168,21.0784,20.7351,20.7527,1772900.0
2015-03-25 10:00:00,23.58,23.79,23.57,23.77,1790200.0,20.7527,20.9376,20.7439,20.92,1790200.0
2015-03-25 10:30:00,23.77,23.78,23.59,23.68,824200.0,20.92,20.9288,20.7615,20.8407,824200.0
2015-03-25 11:00:00,23.68,23.7,23.46,23.51,1199800.0,20.8407,20.8583,20.6471,20.6911,1199800.0
2015-03-25 11:30:00,23.5,23.51,23.35,23.42,1635300.0,20.6823,20.6911,20.5503,20.6119,1635300.0
2015-03-25 12:00:00,23.42,23.42,23.13,23.21,954700.0,20.6119,20.6119,20.3567,20.4271,954700.0
2015-03-25 12:30:00,23.2,23.25,23.05,23.09,1237200.0,20.4183,20.4623,20.2863,20.3215,1237200.0
2015-03-25 13:00:00,23.08,23.22,23.07,23.08,1760700.0,20.3127,20.4359,20.3039,20.3127,1760700.0
2015-03-25 13:30:00,23.08,23.21,23.03,23.08,1098600.0,20.3127,20.4271,20.2687,20.3127,1098600.0
2015-03-25 14:00:00,23.08,23.18,23.05,23.17,1162600.0,20.3127,20.4007,20.2863,20.3919,1162600.0
2015-03-25 14:30:00,23.17,23.18,23.04,23.04,1095600.0,20.3919,20.4007,20.2775,20.2775,1095600.0
2015-03-25 15:00:00,23.04,23.05,22.71,22.73,2124700.0,20.2775,20.2863,19.987,20.0046,2124700.0
2015-03-25 15:30:00,22.73,22.73,22.5,22.62,6116600.0,20.0046,20.0046,19.8022,19.9078,6116600.0
2015-03-26 09:30:00,22.25,22.53,21.8,22.16,5161100.0,19.5822,19.8286,19.1862,19.503,5161100.0
2015-03-26 10:00:00,22.17,22.21,21.89,22.15,3696000.0,19.5118,19.547,19.2654,19.4942,3696000.0
2015-03-26 10:30:00,22.16,22.38,22.1,22.38,1307800.0,19.503,19.6966,19.4502,19.6966,1307800.0
2015-03-26 11:00:00,22.39,22.43,22.26,22.26,1309600.0,19.7054,19.7406,19.591,19.591,1309600.0
2015-03-26 11:30:00,22.27,22.73,22.24,22.7,3650200.0,19.5998,20.0046,19.5734,19.9782,3650200.0
2015-03-26 12:00:00,22.71,22.72,22.57,22.62,2149100.0,19.987,19.9958,19.8638,19.9078,2149100.0
2015-03-26 12:30:00,22.62,22.67,22.49,22.64,1300100.0,19.9078,19.9518,19.7934,19.9254,1300100.0
2015-03-26 13:00:00,22.64,22.67,22.53,22.66,1108900.0,19.9254,19.9518,19.8286,19.943,1108900.0
2015-03-26 13:30:00,22.67,22.88,22.65,22.77,1280600.0,19.9518,20.1367,19.9342,20.0399,1280600.0
2015-03-26 14:00:00,22.77,22.85,22.73,22.73,1294600.0,20.0399,20.1103,20.0046,20.0046,1294600.0
2015-03-26 14:30:00,22.73,22.76,22.57,22.58,2439700.0,20.0046,20.0311,19.8638,19.8726,2439700.0
2015-03-26 15:00:00,22.57,22.58,22.45,22.48,1403200.0,19.8638,19.8726,19.7582,19.7846,1403200.0
2015-03-26 15:30:00,22.48,22.52,22.34,22.41,4750400.0,19.7846,19.8198,19.6614,19.723,4750400.0
2015-03-27 09:30:00,22.51,22.81,22.41,22.75,3333400.0,19.811,20.0751,19.723,20.0223,3333400.0
2015-03-27 10:00:00,22.75,22.91,22.51,22.68,2650600.0,20.0223,20.1631,19.811,19.9606,2650600.0
2015-03-27 10:30:00,22.68,22.68,22.46,22.61,916600.0,19.9606,19.9606,19.767,19.899,916600.0
2015-03-27 11:00:00,22.62,22.62,22.35,22.37,508000.0,19.9078,19.9078,19.6702,19.6878,508000.0
2015-03-27 11:30:00,22.38,22.4,22.31,22.36,866300.0,19.6966,19.7142,19.635,19.679,866300.0
2015-03-27 12:00:00,22.36,22.46,22.33,22.42,495000.0,19.679,19.767,19.6526,19.7318,495000.0
2015-03-27 12:30:00,22.42,22.46,22.37,22.46,246500.0,19.7318,19.767,19.6878,19.767,246500.0
2015-03-27 13:00:00,22.46,22.46,22.33,22.38,303900.0,19.767,19.767,19.6526,19.6966,303900.0
2015-03-27 13:30:00,22.39,22.44,22.31,22.37,375800.0,19.7054,19.7494,19.635,19.6878,375800.0
2015-03-27 14:00:00,22.37,22.38,22.31,22.33,325500.0,19.6878,19.6966,19.635,19.6526,325500.0
2015-03-27 14:30:00,22.33,22.37,22.32,22.34,381000.0,19.6526,19.6878,19.6438,19.6614,381000.0
2015-03-27 15:00:00,22.35,22.54,22.34,22.5,953000.0,19.6702,19.8374,19.6614,19.8022,953000.0
2015-03-27 15:30:00,22.5,22.95,22.49,22.84,4560200.0,19.8022,20.1983,19.7934,20.1015,4560200.0
2015-03-30 09:30:00,22.98,23.09,22.86,22.91,2043100.0,20.2247,20.3215,20.1191,20.1631,2043100.0
2015-03-30 10:00:00,22.91,22.96,22.71,22.75,3034000.0,20.1631,20.2071,19.987,20.0223,3034000.0
2015-03-30 10:30:00,22.75,22.79,22.62,22.67,1380500.0,20.0223,20.0575,19.9078,19.9518,1380500.0
2015-03-30 11:00:00,22.67,22.93,22.65,22.92,1657100.0,19.9518,20.1807,19.9342,20.1719,1657100.0
2015-03-30 11:30:00,22.92,23.0,22.79,22.84,1001600.0,20.1719,20.2423,20.0575,20.1015,1001600.0
2015-03-30 12:00:00,22.85,22.9,22.81,22.88,581400.0,20.1103,20.1543,20.0751,20.1367,581400.0
2015-03-30 12:30:00,22.88,22.89,22.76,22.78,394400.0,20.1367,20.1455,20.0311,20.0487,394400.0
2015-03-30 13:00:00,22.78,22.87,22.77,22.81,503100.0,20.0487,20.1279,20.0399,20.0751,503100.0
2015-03-30 13:30:00,22.81,22.96,22.67,22.82,1191000.0,20.0751,20.2071,19.9518,20.0839,1191000.0
2015-03-30 14:00:00,22.82,22.86,22.78,22.82,1041200.0,20.0839,20.1191,20.0487,20.0839,1041200.0
2015-03-30 14:30:00,22.82,22.86,22.76,22.81,633300.0,20.0839,20.1191,20.0311,20.0751,633300.0
2015-03-30 15:00:00,22.8,22.83,22.74,22.83,922400.0,20.0663,20.0927,20.0134,20.0927,922400.0
2015-03-30 15:30:00,22.83,22.83,22.74,22.77,1706200.0,20.0927,20.0927,20.0134,20.0399,1706200.0
2015-03-31 09:30:00,22.55,22.72,22.47,22.54,778100.0,19.8462,19.9958,19.7758,19.8374,778100.0
2015-03-31 10:00:00,22.55,22.7,22.5,22.51,850100.0,19.8462,19.9782,19.8022,19.811,850100.0
2015-03-31 10:30:00,22.51,22.55,22.49,22.55,566700.0,19.811,19.8462,19.7934,19.8462,566700.0
2015-03-31 11:00:00,22.54,22.66,22.53,22.6,1039100.0,19.8374,19.943,19.8286,19.8902,1039100.0
2015-03-31 11:30:00,22.6,22.61,22.5,22.5,663100.0,19.8902,19.899,19.8022,19.8022,663100.0
2015-03-31 12:00:00,22.5,22.5,22.43,22.46,1010200.0,19.8022,19.8022,19.7406,19.767,1010200.0
2015-03-31 12:30:00,22.46,22.65,22.45,22.64,747800.0,19.767,19.9342,19.7582,19.9254,747800.0
2015-03-31 13:00:00,22.64,22.67,22.59,22.64,230400.0,19.9254,19.9518,19.8814,19.9254,230400.0
2015-03-31 13:30:00,22.63,22.69,22.58,22.6,363900.0,19.9166,19.9694,19.8726,19.8902,363900.0
2015-03-31 14:00:00,22.6,22.68,22.6,22.65,352700.0,19.8902,19.9606,19.8902,19.9342,352700.0
2015-03-31 14:30:00,22.65,22.76,22.61,22.75,836300.0,19.9342,20.0311,19.899,20.0223,836300.0
2015-03-31 15:00:00,22.75,22.75,22.59,22.63,1507500.0,20.0223,20.0223,19.8814,19.9166,1507500.0
2015-03-31 15:30:00,22.62,22.68,22.55,22.56,2226600.0,19.9078,19.9606,19.8462,19.855,2226600.0
2015-04-01 09:30:00,22.49,22.56,22.18,22.2,2521400.0,19.7934,19.855,19.5206,19.5382,2521400.0
2015-04-01 10:00:00,22.2,22.6,22.17,22.53,2823700.0,19.5382,19.8902,19.5118,19.8286,2823700.0
2015-04-01 10:30:00,22.53,22.67,22.46,22.63,1110300.0,19.8286,19.9518,19.767,19.9166,1110300.0
2015-04-01 11:00:00,22.63,22.65,22.43,22.44,861800.0,19.9166,19.9342,19.7406,19.7494,861800.0
2015-04-01 11:30:00,22.44,22.54,22.37,22.41,598800.0,19.7494,19.8374,19.6878,19.723,598800.0
2015-04-01 12:00:00,22.41,22.47,22.32,22.4,429700.0,19.723,19.7758,19.6438,19.7142,429700.0
2015-04-01 12:30:00,22.4,22.43,22.29,22.32,446200.0,19.7142,19.7406,19.6174,19.6438,446200.0
2015-04-01 13:00:00,22.32,22.33,22.22,22.28,744600.0,19.6438,19.6526,19.5558,19.6086,744600.0
2015-04-01 13:30:00,22.29,22.39,22.27,22.3,949800.0,19.6174,19.7054,19.5998,19.6262,949800.0
2015-04-01 14:00:00,22.31,22.33,22.18,22.19,500000.0,19.635,19.6526,19.5206,19.5294,500000.0
2015-04-01 14:30:00,22.2,22.36,22.19,22.3,853900.0,19.5382,19.679,19.5294,19.6262,853900.0
2015-04-01 15:00:00,22.31,22.38,22.24,22.32,904300.0,19.635,19.6966,19.5734,19.6438,904300.0
2015-04-01 15:30:00,22.32,22.41,22.3,22.39,1665700.0,19.6438,19.723,19.6262,19.7054,1665700.0
2015-04-02 09:30:00,22.48,22.6,22.22,22.51,1299700.0,19.7846,19.8902,19.5558,19.811,1299700.0
2015-04-02 10:00:00,22.51,22.61,22.46,22.49,820200.0,19.811,19.899,19.767,19.7934,820200.0
2015-04-02 10:30:00,22.49,22.52,22.42,22.47,432700.0,19.7934,19.8198,19.7318,19.7758,432700.0
2015-04-02 11:00:00,22.47,22.55,22.43,22.5,439000.0,19.7758,19.8462,19.7406,19.8022,439000.0
2015-04-02 11:30:00,22.49,22.52,22.43,22.44,368000.0,19.7934,19.8198,19.7406,19.7494,368000.0
2015-04-02 12:00:00,22.43,22.43,22.35,22.37,345200.0,19.7406,19.7406,19.6702,19.6878,345200.0
2015-04-02 12:30:00,22.37,22.41,22.33,22.35,384600.0,19.6878,19.723,19.6526,19.6702,384600.0
2015-04-02 13:00:00,22.35,22.39,22.3,22.39,534700.0,19.6702,19.7054,19.6262,19.7054,534700.0
2015-04-02 13:30:00,22.38,22.4,22.34,22.37,401600.0,19.6966,19.7142,19.6614,19.6878,401600.0
2015-04-02 14:00:00,22.38,22.42,22.36,22.37,430900.0,19.6966,19.7318,19.679,19.6878,430900.0
2015-04-02 14:30:00,22.36,22.37,22.28,22.3,472600.0,19.679,19.6878,19.6086,19.6262,472600.0
2015-04-02 15:00:00,22.3,22.31,22.2,22.22,797300.0,19.6262,19.635,19.5382,19.5558,797300.0
2015-04-02 15:30:00,22.21,22.33,22.21,22.26,1667500.0,19.547,19.6526,19.547,19.591,1667500.0
2015-04-06 09:30:00,22.09,22.22,21.94,22.11,1650000.0,19.4414,19.5558,19.3094,19.459,1650000.0
2015-04-06 10:00:00,22.11,22.24,22.08,22.22,1045600.0,19.459,19.5734,19.4326,19.5558,1045600.0
2015-04-06 10:30:00,22.22,22.26,22.03,22.09,1598100.0,19.5558,19.591,19.3886,19.4414,1598100.0
2015-04-06 11:00:00,22.09,22.09,21.99,22.05,1482000.0,19.4414,19.4414,19.3534,19.4062,1482000.0
2015-04-06 11:30:00,22.05,22.1,21.99,22.1,825800.0,19.4062,19.4502,19.3534,19.4502,825800.0
2015-04-06 12:00:00,22.1,22.1,22.03,22.08,669000.0,19.4502,19.4502,19.3886,19.4326,669000.0
2015-04-06 12:30:00,22.08,22.1,21.99,22.01,742100.0,19.4326,19.4502,19.3534,19.371,742100.0
2015-04-06 13:00:00,22.02,22.08,22.01,22.07,731400.0,19.3798,19.4326,19.371,19.4238,731400.0
2015-04-06 13:30:00,22.07,22.09,22.03,22.06,920600.0,19.4238,19.4414,19.3886,19.415,920600.0
2015-04-06 14:00:00,22.06,22.06,21.95,22.04,1556700.0,19.415,19.415,19.3182,19.3974,1556700.0
2015-04-06 14:30:00,22.04,22.15,22.0,22.05,8506500.0,19.3974,19.4942,19.3622,19.4062,8506500.0
2015-04-06 15:00:00,22.05,22.24,22.0,22.17,8067500.0,19.4062,19.5734,19.3622,19.5118,8067500.0
2015-04-06 15:30:00,22.17,22.19,22.15,22.16,2027000.0,19.5118,19.5294,19.4942,19.503,2027000.0
2015-04-07 09:30:00,22.19,22.23,22.09,22.12,1638500.0,19.5294,19.5646,19.4414,19.4678,1638500.0
2015-04-07 10:00:00,22.11,22.25,22.11,22.21,1334500.0,19.459,19.5822,19.459,19.547,1334500.0
2015-04-07 10:30:00,22.21,22.27,22.17,22.19,2082400.0,19.547,19.5998,19.5118,19.5294,2082400.0
2015-04-07 11:00:00,22.19,22.21,22.11,22.19,612900.0,19.5294,19.547,19.459,19.5294,612900.0
2015-04-07 11:30:00,22.18,22.2,22.12,22.13,931300.0,19.5206,19.5382,19.4678,19.4766,931300.0
2015-04-07 12:00:00,22.13,22.19,22.1,22.1,847400.0,19.4766,19.5294,19.4502,19.4502,847400.0
2015-04-07 12:30:00,22.11,22.13,22.02,22.1,1623900.0,19.459,19.4766,19.3798,19.4502,1623900.0
2015-04-07 13:00:00,22.1,22.1,21.96,21.99,2612400.0,19.4502,19.4502,19.327,19.3534,2612400.0
2015-04-07 13:30:00,21.98,21.98,21.85,21.95,1545700.0,19.3446,19.3446,19.2302,19.3182,1545700.0
2015-04-07 14:00:00,21.95,21.98,21.79,21.79,2689900.0,19.3182,19.3446,19.1774,19.1774,2689900.0
2015-04-07 14:30:00,21.8,21.89,21.79,21.85,1283700.0,19.1862,19.2654,19.1774,19.2302,1283700.0
2015-04-07 15:00:00,21.85,21.98,21.84,21.96,2715600.0,19.2302,19.3446,19.2214,19.327,2715600.0
2015-04-07 15:30:00,21.96,22.01,21.89,21.98,4973600.0,19.327,19.371,19.2654,19.3446,4973600.0
2015-04-08 09:30:00,22.01,22.4,22.0,22.32,2238100.0,19.371,19.7142,19.3622,19.6438,2238100.0
2015-04-08 10:00:00,22.33,22.35,22.15,22.27,1638300.0,19.6526,19.6702,19.4942,19.5998,1638300.0
2015-04-08 10:30:00,22.28,22.3,22.16,22.23,1016200.0,19.6086,19.6262,19.503,19.5646,1016200.0
2015-04-08 11:00:00,22.23,22.34,22.2,22.3,888500.0,19.5646,19.6614,19.5382,19.6262,888500.0
2015-04-08 11:30:00,22.3,22.31,22.25,22.27,740300.0,19.6262,19.635,19.5822,19.5998,740300.0
2015-04-08 12:00:00,22.28,22.33,22.25,22.3,612700.0,19.6086,19.6526,19.5822,19.6262,612700.0
2015-04-08 12:30:00,22.29,22.39,22.28,22.37,597800.0,19.6174,19.7054,19.6086,19.6878,597800.0
2015-04-08 13:00:00,22.38,22.4,22.29,22.38,883900.0,19.6966,19.7142,19.6174,19.6966,883900.0
2015-04-08 13:30:00,22.39,22.39,22.3,22.36,406700.0,19.7054,19.7054,19.6262,19.679,406700.0
2015-04-08 14:00:00,22.36,22.38,22.23,22.28,1092500.0,19.679,19.6966,19.5646,19.6086,1092500.0
2015-04-08 14:30:00,22.28,22.4,22.26,22.36,899300.0,19.6086,19.7142,19.591,19.679,899300.0
2015-04-08 15:00:00,22.36,22.4,22.31,22.35,755400.0,19.679,19.7142,19.635,19.6702,755400.0
2015-04-08 15:30:00,22.35,22.42,22.31,22.39,2454200.0,19.6702,19.7318,19.635,19.7054,2454200.0
2015-04-09 09:30:00,22.31,22.44,22.11,22.21,1085200.0,19.635,19.7494,19.459,19.547,1085200.0
2015-04-09 10:00:00,22.21,22.32,22.19,22.32,772300.0,19.547,19.6438,19.5294,19.6438,772300.0
2015-04-09 10:30:00,22.31,22.35,22.23,22.26,898600.0,19.635,19.6702,19.5646,19.591,898600.0
2015-04-09 11:00:00,22.26,22.27,22.19,22.26,2248800.0,19.591,19.5998,19.5294,19.591,2248800.0
2015-04-09 11:30:00,22.26,22.28,22.19,22.23,456600.0,19.591,19.6086,19.5294,19.5646,456600.0
2015-04-09 12:00:00,22.23,22.28,22.19,22.25,719600.0,19.5646,19.6086,19.5294,19.5822,719600.0
2015-04-09 12:30:00,22.25,22.28,22.24,22.27,627200.0,19.5822,19.6086,19.5734,19.5998,627200.0
2015-04-09 13:00:00,22.27,22.31,22.23,22.28,653000.0,19.5998,19.635,19.5646,19.6086,653000.0
2015-04-09 13:30:00,22.28,22.31,22.24,22.28,326700.0,19.6086,19.635,19.5734,19.6086,326700.0
2015-04-09 14:00:00,22.28,22.3,22.21,22.25,665200.0,19.6086,19.6262,19.547,19.5822,665200.0
2015-04-09 14:30:00,22.24,22.34,22.24,22.3,1545400.0,19.5734,19.6614,19.5734,19.6262,1545400.0
2015-04-09 15:00:00,22.3,22.42,22.29,22.4,698100.0,19.6262,19.7318,19.6174,19.7142,698100.0
2015-04-09 15:30:00,22.41,22.58,22.39,22.5,2303100.0,19.723,19.8726,19.7054,19.8022,2303100.0
2015-04-10 09:30:00,22.44,22.49,22.36,22.4,2240900.0,19.7494,19.7934,19.679,19.7142,2240900.0
2015-04-10 10:00:00,22.4,22.43,22.31,22.35,1227100.0,19.7142,19.7406,19.635,19.6702,1227100.0
2015-04-10 10:30:00,22.35,22.36,22.28,22.31,668500.0,19.6702,19.679,19.6086,19.635,668500.0
2015-04-10 11:00:00,22.3,22.32,22.27,22.3,832300.0,19.6262,19.6438,19.5998,19.6262,832300.0
2015-04-10 11:30:00,22.31,22.34,22.27,22.28,307400.0,19.635,19.6614,19.5998,19.6086,307400.0
2015-04-10 12:00:00,22.28,22.4,22.22,22.38,1199500.0,19.6086,19.7142,19.5558,19.6966,1199500.0
2015-04-10 12:30:00,22.38,22.44,22.37,22.42,472700.0,19.6966,19.7494,19.6878,19.7318,472700.0
2015-04-10 13:00:00,22.43,22.5,22.41,22.43,567400.0,19.7406,19.8022,19.723,19.7406,567400.0
2015-04-10 13:30:00,22.43,22.47,22.4,22.45,255500.0,19.7406,19.7758,19.7142,19.7582,255500.0
2015-04-10 14:00:00,22.46,22.53,22.45,22.5,610100.0,19.767,19.8286,19.7582,19.8022,610100.0
2015-04-10 14:30:00,22.5,22.58,22.49,22.55,623000.0,19.8022,19.8726,19.7934,19.8462,623000.0
2015-04-10 15:00:00,22.55,22.56,22.51,22.54,526800.0,19.8462,19.855,19.811,19.8374,526800.0
2015-04-10 15:30:00,22.54,22.54,22.47,22.51,1406500.0,19.8374,19.8374,19.7758,19.811,1406500.0
2015-04-13 09:30:00,22.44,22.52,22.33,22.49,591500.0,19.7494,19.8198,19.6526,19.7934,591500.0
2015-04-13 10:00:00,22.49,22.57,22.45,22.52,502000.0,19.7934,19.8638,19.7582,19.8198,502000.0
2015-04-13 10:30:00,22.51,22.52,22.4,22.4,350900.0,19.811,19.8198,19.7142,19.7142,350900.0
2015-04-13 11:00:00,22.4,22.52,22.4,22.47,232400.0,19.7142,19.8198,19.7142,19.7758,232400.0
2015-04-13 11:30:00,22.47,22.58,22.46,22.48,233100.0,19.7758,19.8726,19.767,19.7846,233100.0
2015-04-13 12:00:00,22.47,22.48,22.39,22.42,288200.0,19.7758,19.7846,19.7054,19.7318,288200.0
2015-04-13 12:30:00,22.42,22.44,22.38,22.42,307100.0,19.7318,19.7494,19.6966,19.7318,307100.0
2015-04-13 13:00:00,22.41,22.42,22.32,22.33,367700.0,19.723,19.7318,19.6438,19.6526,367700.0
2015-04-13 13:30:00,22.33,22.39,22.31,22.38,662200.0,19.6526,19.7054,19.635,19.6966,662200.0
2015-04-13 14:00:00,22.39,22.44,22.38,22.44,714400.0,19.7054,19.7494,19.6966,19.7494,714400.0
2015-04-13 14:30:00,22.44,22.46,22.39,22.43,688800.0,19.7494,19.767,19.7054,19.7406,688800.0
2015-04-13 15:00:00,22.43,22.45,22.35,22.39,635800.0,19.7406,19.7582,19.6702,19.7054,635800.0
2015-04-13 15:30:00,22.38,22.42,22.32,22.34,1597900.0,19.6966,19.7318,19.6438,19.6614,1597900.0
2015-04-14 09:30:00,22.26,22.34,22.19,22.22,935300.0,19.591,19.6614,19.5294,19.5558,935300.0
2015-04-14 10:00:00,22.23,22.32,22.1,22.21,926000.0,19.5646,19.6438,19.4502,19.547,926000.0
2015-04-14 10:30:00,22.2,22.26,22.13,22.17,683200.0,19.5382,19.591,19.4766,19.5118,683200.0
2015-04-14 11:00:00,22.17,22.25,22.14,22.25,521000.0,19.5118,19.5822,19.4854,19.5822,521000.0
2015-04-14 11:30:00,22.25,22.25,22.1,22.15,611700.0,19.5822,19.5822,19.4502,19.4942,611700.0
2015-04-14 12:00:00,22.14,22.17,22.1,22.17,559600.0,19.4854,19.5118,19.4502,19.5118,559600.0
2015-04-14 12:30:00,22.17,22.23,22.16,22.19,299500.0,19.5118,19.5646,19.503,19.5294,299500.0
2015-04-14 13:00:00,22.19,22.19,22.14,22.18,296600.0,19.5294,19.5294,19.4854,19.5206,296600.0
2015-04-14 13:30:00,22.17,22.2,22.13,22.16,245400.0,19.5118,19.5382,19.4766,19.503,245400.0
2015-04-14 14:00:00,22.16,22.28,22.11,22.22,658800.0,19.503,19.6086,19.459,19.5558,658800.0
2015-04-14 14:30:00,22.22,22.26,22.18,22.19,651800.0,19.5558,19.591,19.5206,19.5294,651800.0
2015-04-14 15:00:00,22.19,22.25,22.16,22.17,1246900.0,19.5294,19.5822,19.503,19.5118,1246900.0
2015-04-14 15:30:00,22.17,22.2,22.04,22.2,2552300.0,19.5118,19.5382,19.3974,19.5382,2552300.0
2015-04-15 09:30:00,22.06,22.57,22.05,22.38,2928700.0,19.415,19.8638,19.4062,19.6966,2928700.0
2015-04-15 10:00:00,22.38,22.54,22.31,22.47,1945200.0,19.6966,19.8374,19.635,19.7758,1945200.0
2015-04-15 10:30:00,22.48,22.49,22.41,22.46,536700.0,19.7846,19.7934,19.723,19.767,536700.0
2015-04-15 11:00:00,22.47,22.49,22.3,22.33,440900.0,19.7758,19.7934,19.6262,19.6526,440900.0
2015-04-15 11:30:00,22.33,22.45,22.32,22.43,545800.0,19.6526,19.7582,19.6438,19.7406,545800.0
2015-04-15 12:00:00,22.43,22.49,22.42,22.48,437200.0,19.7406,19.7934,19.7318,19.7846,437200.0
2015-04-15 12:30:00,22.48,22.51,22.46,22.49,529100.0,19.7846,19.811,19.767,19.7934,529100.0
2015-04-15 13:00:00,22.49,22.56,22.48,22.55,496100.0,19.7934,19.855,19.7846,19.8462,496100.0
2015-04-15 13:30:00,22.54,22.66,22.54,22.62,1103900.0,19.8374,19.943,19.8374,19.9078,1103900.0
2015-04-15 14:00:00,22.62,22.65,22.57,22.63,661600.0,19.9078,19.9342,19.8638,19.9166,661600.0
2015-04-15 14:30:00,22.63,22.66,22.57,22.66,734900.0,19.9166,19.943,19.8638,19.943,734900.0
2015-04-15 15:00:00,22.66,22.71,22.58,22.59,906500.0,19.943,19.987,19.8726,19.8814,906500.0
2015-04-15 15:30:00,22.6,22.61,22.53,22.55,1327800.0,19.8902,19.899,19.8286,19.8462,1327800.0
2015-04-16 09:30:00,22.2,22.22,21.94,22.09,4974500.0,19.5382,19.5558,19.3094,19.4414,4974500.0
2015-04-16 10:00:00,22.08,22.14,21.98,22.01,2214500.0,19.4326,19.4854,19.3446,19.371,2214500.0
2015-04-16 10:30:00,22.0,22.03,21.87,22.0,2551100.0,19.3622,19.3886,19.2478,19.3622,2551100.0
2015-04-16 11:00:00,22.0,22.01,21.9,21.95,1844100.0,19.3622,19.371,19.2742,19.3182,1844100.0
2015-04-16 11:30:00,21.95,21.95,21.79,21.87,2668900.0,19.3182,19.3182,19.1774,19.2478,2668900.0
2015-04-16 12:00:00,21.87,21.91,21.8,21.84,1040000.0,19.2478,19.283,19.1862,19.2214,1040000.0
2015-04-16 12:30:00,21.84,21.91,21.8,21.86,1632400.0,19.2214,19.283,19.1862,19.239,1632400.0
2015-04-16 13:00:00,21.86,21.86,21.71,21.78,2354400.0,19.239,19.239,19.1069,19.1686,2354400.0
2015-04-16 13:30:00,21.78,21.87,21.75,21.83,1909300.0,19.1686,19.2478,19.1422,19.2126,1909300.0
2015-04-16 14:00:00,21.82,21.9,21.8,21.89,1481800.0,19.2038,19.2742,19.1862,19.2654,1481800.0
2015-04-16 14:30:00,21.88,21.93,21.83,21.84,1192700.0,19.2566,19.3006,19.2126,19.2214,1192700.0
2015-04-16 15:00:00,21.85,21.87,21.76,21.8,1760200.0,19.2302,19.2478,19.151,19.1862,1760200.0
2015-04-16 15:30:00,21.8,21.89,21.74,21.89,4984700.0,19.1862,19.2654,19.1334,19.2654,4984700.0
2015-04-17 09:30:00,21.7,21.71,21.49,21.67,2445300.0,19.0981,19.1069,18.9133,19.0717,2445300.0
2015-04-17 10:00:00,21.66,21.76,21.58,21.65,2000200.0,19.0629,19.151,18.9925,19.0541,2000200.0
2015-04-17 10:30:00,21.64,21.69,21.61,21.65,1370000.0,19.0453,19.0893,19.0189,19.0541,1370000.0
2015-04-17 11:00:00,21.64,21.67,21.56,21.64,756300.0,19.0453,19.0717,18.9749,19.0453,756300.0
2015-04-17 11:30:00,21.64,21.65,21.53,21.57,748100.0,19.0453,19.0541,18.9485,18.9837,748100.0
2015-04-17 12:00:00,21.57,21.66,21.55,21.61,762900.0,18.9837,19.0629,18.9661,19.0189,762900.0
2015-04-17 12:30:00,21.61,21.65,21.56,21.6,659000.0,19.0189,19.0541,18.9749,19.0101,659000.0
2015-04-17 13:00:00,21.59,21.71,21.58,21.62,917700.0,19.0013,19.1069,18.9925,19.0277,917700.0
2015-04-17 13:30:00,21.62,21.62,21.44,21.44,722900.0,19.0277,19.0277,18.8693,18.8693,722900.0
2015-04-17 14:00:00,21.44,21.49,21.4,21.42,1265700.0,18.8693,18.9133,18.8341,18.8517,1265700.0
2015-04-17 14:30:00,21.42,21.49,21.36,21.48,1247000.0,18.8517,18.9133,18.7989,18.9045,1247000.0
2015-04-17 15:00:00,21.48,21.49,21.38,21.48,1416500.0,18.9045,18.9133,18.8165,18.9045,1416500.0
2015-04-17 15:30:00,21.47,21.52,21.45,21.5,2331100.0,18.8957,18.9397,18.8781,18.9221,2331100.0
2015-04-20 09:30:00,21.71,21.91,21.68,21.83,2165600.0,19.1069,19.283,19.0805,19.2126,2165600.0
2015-04-20 10:00:00,21.83,21.9,21.81,21.86,1073400.0,19.2126,19.2742,19.195,19.239,1073400.0
2015-04-20 10:30:00,21.87,21.92,21.84,21.88,686100.0,19.2478,19.2918,19.2214,19.2566,686100.0
2015-04-20 11:00:00,21.89,21.93,21.85,21.9,1048300.0,19.2654,19.3006,19.2302,19.2742,1048300.0
2015-04-20 11:30:00,21.9,21.91,21.79,21.84,616600.0,19.2742,19.283,19.1774,19.2214,616600.0
2015-04-20 12:00:00,21.83,21.84,21.76,21.77,406600.0,19.2126,19.2214,19.151,19.1598,406600.0
2015-04-20 12:30:00,21.76,21.85,21.75,21.85,513600.0,19.151,19.2302,19.1422,19.2302,513600.0
2015-04-20 13:00:00,21.85,21.88,21.8,21.82,334700.0,19.2302,19.2566,19.1862,19.2038,334700.0
2015-04-20 13:30:00,21.81,21.82,21.76,21.79,408400.0,19.195,19.2038,19.151,19.1774,408400.0
2015-04-20 14:00:00,21.8,21.82,21.77,21.8,488500.0,19.1862,19.2038,19.1598,19.1862,488500.0
2015-04-20 14:30:00,21.8,21.83,21.74,21.78,651000.0,19.1862,19.2126,19.1334,19.1686,651000.0
2015-04-20 15:00:00,21.78,21.8,21.73,21.79,659300.0,19.1686,19.1862,19.1245,19.1774,659300.0
2015-04-20 15:30:00,21.79,21.81,21.74,21.76,1755700.0,19.1774,19.195,19.1334,19.151,1755700.0
2015-04-21 09:30:00,22.27,22.67,22.18,22.19,5307200.0,19.5998,19.9518,19.5206,19.5294,5307200.0
2015-04-21 10:00:00,22.19,22.34,22.08,22.09,1658900.0,19.5294,19.6614,19.4326,19.4414,1658900.0
2015-04-21 10:30:00,22.08,22.31,22.05,22.26,1634800.0,19.4326,19.635,19.4062,19.591,1634800.0
2015-04-21 11:00:00,22.27,22.28,22.21,22.23,762700.0,19.5998,19.6086,19.547,19.5646,762700.0
2015-04-21 11:30:00,22.23,22.28,22.16,22.16,530900.0,19.5646,19.6086,19.503,19.503,530900.0
2015-04-21 12:00:00,22.16,22.19,22.11,22.19,571500.0,19.503,19.5294,19.459,19.5294,571500.0
2015-04-21 12:30:00,22.18,22.23,22.1,22.21,776100.0,19.5206,19.5646,19.4502,19.547,776100.0
2015-04-21 13:00:00,22.2,22.31,22.19,22.3,828400.0,19.5382,19.635,19.5294,19.6262,828400.0
2015-04-21 13:30:00,22.3,22.34,22.25,22.29,1048100.0,19.6262,19.6614,19.5822,19.6174,1048100.0
2015-04-21 14:00:00,22.28,22.42,22.27,22.41,914700.0,19.6086,19.7318,19.5998,19.723,914700.0
2015-04-21 14:30:00,22.41,22.42,22.27,22.4,1037500.0,19.723,19.7318,19.5998,19.7142,1037500.0
2015-04-21 15:00:00,22.41,22.41,22.33,22.34,1089600.0,19.723,19.723,19.6526,19.6614,1089600.0
2015-04-21 15:30:00,22.34,22.38,22.29,22.3,2060600.0,19.6614,19.6966,19.6174,19.6262,2060600.0
2015-04-22 09:30:00,22.26,22.36,22.01,22.16,2002800.0,19.591,19.679,19.371,19.503,2002800.0
2015-04-22 10:00:00,22.15,22.17,22.04,22.13,649200.0,19.4942,19.5118,19.3974,19.4766,649200.0
2015-04-22 10:30:00,22.13,22.26,22.07,22.23,560800.0,19.4766,19.591,19.4238,19.5646,560800.0
2015-04-22 11:00:00,22.23,22.33,22.21,22.29,365400.0,19.5646,19.6526,19.547,19.6174,365400.0
2015-04-22 11:30:00,22.3,22.33,22.22,22.31,497900.0,19.6262,19.6526,19.5558,19.635,497900.0
2015-04-22 12:00:00,22.32,22.33,22.2,22.26,667200.0,19.6438,19.6526,19.5382,19.591,667200.0
2015-04-22 12:30:00,22.25,22.37,22.21,22.35,371000.0,19.5822,19.6878,19.547,19.6702,371000.0
2015-04-22 13:00:00,22.35,22.36,22.29,22.33,304400.0,19.6702,19.679,19.6174,19.6526,304400.0
2015-04-22 13:30:00,22.33,22.41,22.32,22.37,399900.0,19.6526,19.723,19.6438,19.6878,399900.0
2015-04-22 14:00:00,22.37,22.39,22.31,22.36,634900.0,19.6878,19.7054,19.635,19.679,634900.0
2015-04-22 14:30:00,22.36,22.37,22.3,22.34,458600.0,19.679,19.6878,19.6262,19.6614,458600.0
2015-04-22 15:00:00,22.34,22.42,22.31,22.41,678200.0,19.6614,19.7318,19.635,19.723,678200.0
2015-04-22 15:30:00,22.41,22.42,22.3,22.32,1240500.0,19.723,19.7318,19.6262,19.6438,1240500.0
2015-04-23 09:30:00,22.14,22.16,21.96,22.07,1157500.0,19.4854,19.503,19.327,19.4238,1157500.0
2015-04-23 10:00:00,22.07,22.09,21.95,22.01,777700.0,19.4238,19.4414,19.3182,19.371,777700.0
2015-04-23 10:30:00,22.01,22.12,22.0,22.02,665700.0,19.371,19.4678,19.3622,19.3798,665700.0
2015-04-23 11:00:00,22.02,22.05,21.99,22.03,367100.0,19.3798,19.4062,19.3534,19.3886,367100.0
2015-04-23 11:30:00,22.03,22.11,22.0,22.1,315900.0,19.3886,19.459,19.3622,19.4502,315900.0
2015-04-23 12:00:00,22.1,22.12,22.07,22.12,310100.0,19.4502,19.4678,19.4238,19.4678,310100.0
2015-04-23 12:30:00,22.12,22.21,22.09,22.19,601000.0,19.4678,19.547,19.4414,19.5294,601000.0
2015-04-23 13:00:00,22.19,22.2,22.16,22.17,320700.0,19.5294,19.5382,19.503,19.5118,320700.0
2015-04-23 13:30:00,22.17,22.19,22.12,22.17,414300.0,19.5118,19.5294,19.4678,19.5118,414300.0
2015-04-23 14:00:00,22.17,22.22,22.16,22.17,864500.0,19.5118,19.5558,19.503,19.5118,864500.0
2015-04-23 14:30:00,22.17,22.23,22.16,22.21,285700.0,19.5118,19.5646,19.503,19.547,285700.0
2015-04-23 15:00:00,22.2,22.24,22.16,22.19,372700.0,19.5382,19.5734,19.503,19.5294,372700.0
2015-04-23 15:30:00,22.18,22.2,22.16,22.17,1291700.0,19.5206,19.5382,19.503,19.5118,1291700.0
2015-04-24 09:30:00,22.27,22.35,21.96,22.0,1837600.0,19.5998,19.6702,19.327,19.3622,1837600.0
2015-04-24 10:00:00,22.01,22.02,21.89,21.95,985000.0,19.371,19.3798,19.2654,19.3182,985000.0
2015-04-24 10:30:00,21.94,22.0,21.9,21.97,1242800.0,19.3094,19.3622,19.2742,19.3358,1242800.0
2015-04-24 11:00:00,21.97,21.98,21.86,21.87,678400.0,19.3358,19.3446,19.239,19.2478,678400.0
2015-04-24 11:30:00,21.88,21.93,21.87,21.92,570300.0,19.2566,19.3006,19.2478,19.2918,570300.0
2015-04-24 12:00:00,21.92,21.96,21.9,21.92,563500.0,19.2918,19.327,19.2742,19.2918,563500.0
2015-04-24 12:30:00,21.92,21.92,21.83,21.83,654700.0,19.2918,19.2918,19.2126,19.2126,654700.0
2015-04-24 13:00:00,21.84,21.86,21.78,21.85,682500.0,19.2214,19.239,19.1686,19.2302,682500.0
2015-04-24 13:30:00,21.85,21.85,21.78,21.8,381600.0,19.2302,19.2302,19.1686,19.1862,381600.0
2015-04-24 14:00:00,21.8,21.84,21.75,21.84,566100.0,19.1862,19.2214,19.1422,19.2214,566100.0
2015-04-24 14:30:00,21.84,21.9,21.84,21.85,973800.0,19.2214,19.2742,19.2214,19.2302,973800.0
2015-04-24 15:00:00,21.85,21.87,21.81,21.82,673800.0,19.2302,19.2478,19.195,19.2038,673800.0
2015-04-24 15:30:00,21.82,21.84,21.78,21.8,2050600.0,19.2038,19.2214,19.1686,19.1862,2050600.0
2015-04-27 09:30:00,20.53,20.55,19.84,19.98,39387400.0,18.0684,18.086,17.4612,17.5844,39387400.0
2015-04-27 10:00:00,19.99,20.2,19.95,20.18,16489200.0,17.5932,17.778,17.558,17.7604,16489200.0
2015-04-27 10:30:00,20.17,20.37,20.16,20.29,8563500.0,17.7516,17.9276,17.7428,17.8572,8563500.0
2015-04-27 11:00:00,20.3,20.41,20.22,20.35,5414500.0,17.866,17.9628,17.7956,17.91,5414500.0
2015-04-27 11:30:00,20.34,20.36,20.17,20.2,6409600.0,17.9012,17.9188,17.7516,17.778,6409600.0
2015-04-27 12:00:00,20.2,20.25,20.1,20.23,6611300.0,17.778,17.822,17.69,17.8044,6611300.0
2015-04-27 12:30:00,20.23,20.28,20.17,20.23,3683100.0,17.8044,17.8484,17.7516,17.8044,3683100.0
2015-04-27 13:00:00,20.23,20.26,20.13,20.17,3790700.0,17.8044,17.8308,17.7164,17.7516,3790700.0
2015-04-27 13:30:00,20.17,20.18,20.0,20.08,5052700.0,17.7516,17.7604,17.602,17.6724,5052700.0
2015-04-27 14:00:00,20.08,20.09,19.96,20.05,3637500.0,17.6724,17.6812,17.5668,17.646,3637500.0
2015-04-27 14:30:00,20.05,20.05,19.8,19.92,7201500.0,17.646,17.646,17.426,17.5316,7201500.0
2015-04-27 15:00:00,19.92,19.92,19.64,19.77,10037000.0,17.5316,17.5316,17.2851,17.3996,10037000.0
2015-04-27 15:30:00,19.77,20.01,19.74,19.97,16066500.0,17.3996,17.6108,17.3732,17.5756,16066500.0
2015-04-28 09:30:00,20.13,20.49,20.12,20.25,9985700.0,17.7164,18.0332,17.7076,17.822,9985700.0
2015-04-28 10:00:00,20.25,20.26,20.05,20.21,5394300.0,17.822,17.8308,17.646,17.7868,5394300.0
2015-04-28 10:30:00,20.22,20.38,20.22,20.3,3273700.0,17.7956,17.9364,17.7956,17.866,3273700.0
2015-04-28 11:00:00,20.29,20.32,20.22,20.23,2961100.0,17.8572,17.8836,17.7956,17.8044,2961100.0
2015-04-28 11:30:00,20.22,20.24,20.09,20.12,3891300.0,17.7956,17.8132,17.6812,17.7076,3891300.0
2015-04-28 12:00:00,20.12,20.24,20.11,20.2,2090400.0,17.7076,17.8132,17.6988,17.778,2090400.0
2015-04-28 12:30:00,20.2,20.24,20.14,20.18,1961100.0,17.778,17.8132,17.7252,17.7604,1961100.0
2015-04-28 13:00:00,20.18,20.19,20.15,20.16,1419000.0,17.7604,17.7692,17.734,17.7428,1419000.0
2015-04-28 13:30:00,20.16,20.21,20.15,20.15,1645500.0,17.7428,17.7868,17.734,17.734,1645500.0
2015-04-28 14:00:00,20.15,20.21,20.09,20.11,2388300.0,17.734,17.7868,17.6812,17.6988,2388300.0
2015-04-28 14:30:00,20.1,20.11,20.02,20.04,3169900.0,17.69,17.6988,17.6196,17.6372,3169900.0
2015-04-28 15:00:00,20.05,20.09,19.99,20.02,5233500.0,17.646,17.6812,17.5932,17.6196,5233500.0
2015-04-28 15:30:00,20.02,20.06,20.0,20.04,5680500.0,17.6196,17.6548,17.602,17.6372,5680500.0
2015-04-29 09:30:00,19.96,19.97,19.82,19.92,3376300.0,17.5668,17.5756,17.4436,17.5316,3376300.0
2015-04-29 10:00:00,19.92,19.98,19.8,19.91,2645000.0,17.5316,17.5844,17.426,17.5228,2645000.0
2015-04-29 10:30:00,19.91,19.96,19.86,19.87,2037300.0,17.5228,17.5668,17.4788,17.4876,2037300.0
2015-04-29 11:00:00,19.88,19.96,19.79,19.81,1906600.0,17.4964,17.5668,17.4172,17.4348,1906600.0
2015-04-29 11:30:00,19.81,19.87,19.79,19.86,1358000.0,17.4348,17.4876,17.4172,17.4788,1358000.0
2015-04-29 12:00:00,19.86,19.86,19.8,19.8,1191900.0,17.4788,17.4788,17.426,17.426,1191900.0
2015-04-29 12:30:00,19.8,19.81,19.63,19.71,2718500.0,17.426,17.4348,17.2763,17.3467,2718500.0
2015-04-29 13:00:00,19.71,19.78,19.7,19.72,1460000.0,17.3467,17.4084,17.3379,17.3556,1460000.0
2015-04-29 13:30:00,19.72,19.9,19.71,19.89,1350500.0,17.3556,17.514,17.3467,17.5052,1350500.0
2015-04-29 14:00:00,19.9,19.97,19.83,19.95,1460200.0,17.514,17.5756,17.4524,17.558,1460200.0
2015-04-29 14:30:00,19.94,20.0,19.9,19.94,1445500.0,17.5492,17.602,17.514,17.5492,1445500.0
2015-04-29 15:00:00,19.94,19.99,19.9,19.98,1794100.0,17.5492,17.5932,17.514,17.5844,1794100.0
2015-04-29 15:30:00,19.97,20.01,19.95,20.01,6595300.0,17.5756,17.6108,17.558,17.6108,6595300.0
2015-04-30 09:30:00,19.89,19.92,19.73,19.77,3762000.0,17.5052,17.5316,17.3644,17.3996,3762000.0
2015-04-30 10:00:00,19.76,19.9,19.75,19.84,2257400.0,17.3908,17.514,17.382,17.4612,2257400.0
2015-04-30 10:30:00,19.84,19.84,19.78,19.83,1487900.0,17.4612,17.4612,17.4084,17.4524,1487900.0
2015-04-30 11:00:00,19.83,19.9,19.8,19.85,1228800.0,17.4524,17.514,17.426,17.47,1228800.0
2015-04-30 11:30:00,19.86,19.91,19.82,19.84,1118700.0,17.4788,17.5228,17.4436,17.4612,1118700.0
2015-04-30 12:00:00,19.83,19.89,19.83,19.86,876000.0,17.4524,17.5052,17.4524,17.4788,876000.0
2015-04-30 12:30:00,19.86,19.86,19.75,19.79,3796900.0,17.4788,17.4788,17.382,17.4172,3796900.0
2015-04-30 13:00:00,19.79,19.8,19.69,19.73,2112600.0,17.4172,17.426,17.3291,17.3644,2112600.0
2015-04-30 13:30:00,19.73,19.78,19.69,19.72,1067000.0,17.3644,17.4084,17.3291,17.3556,1067000.0
2015-04-30 14:00:00,19.71,19.77,19.69,19.7,1666300.0,17.3467,17.3996,17.3291,17.3379,1666300.0
2015-04-30 14:30:00,19.7,19.74,19.65,19.69,1914700.0,17.3379,17.3732,17.2939,17.3291,1914700.0
2015-04-30 15:00:00,19.68,19.78,19.64,19.71,3513100.0,17.3203,17.4084,17.2851,17.3467,3513100.0
2015-04-30 15:30:00,19.7,19.79,19.69,19.79,3682800.0,17.3379,17.4172,17.3291,17.4172,3682800.0
2015-05-01 09:30:00,19.93,20.0,19.82,19.89,2986000.0,17.5404,17.602,17.4436,17.5052,2986000.0
2015-05-01 10:00:00,19.89,19.99,19.85,19.96,4321300.0,17.5052,17.5932,17.47,17.5668,4321300.0
2015-05-01 10:30:00,19.96,19.99,19.92,19.96,2690000.0,17.5668,17.5932,17.5316,17.5668,2690000.0
2015-05-01 11:00:00,19.97,19.99,19.89,19.94,1552300.0,17.5756,17.5932,17.5052,17.5492,1552300.0
2015-05-01 11:30:00,19.94,19.94,19.87,19.89,1047000.0,17.5492,17.5492,17.4876,17.5052,1047000.0
2015-05-01 12:00:00,19.9,20.0,19.88,19.96,1054600.0,17.514,17.602,17.4964,17.5668,1054600.0
2015-05-01 12:30:00,19.96,19.98,19.95,19.98,497200.0,17.5668,17.5844,17.558,17.5844,497200.0
2015-05-01 13:00:00,19.98,19.99,19.96,19.99,848700.0,17.5844,17.5932,17.5668,17.5932,848700.0
2015-05-01 13:30:00,19.98,20.09,19.97,20.07,4221300.0,17.5844,17.6812,17.5756,17.6636,4221300.0
2015-05-01 14:00:00,20.07,20.11,20.04,20.09,1351500.0,17.6636,17.6988,17.6372,17.6812,1351500.0
2015-05-01 14:30:00,20.08,20.1,20.03,20.05,1355400.0,17.6724,17.69,17.6284,17.646,1355400.0
2015-05-01 15:00:00,20.05,20.05,19.96,19.96,1177100.0,17.646,17.646,17.5668,17.5668,1177100.0
2015-05-01 15:30:00,19.96,20.0,19.95,19.98,2639000.0,17.5668,17.602,17.558,17.5844,2639000.0
2015-05-04 09:30:00,19.98,20.08,19.94,19.96,1408100.0,17.5844,17.6724,17.5492,17.5668,1408100.0
2015-05-04 10:00:00,19.96,20.03,19.95,20.0,2073900.0,17.5668,17.6284,17.558,17.602,2073900.0
2015-05-04 10:30:00,20.0,20.01,19.94,19.96,976900.0,17.602,17.6108,17.5492,17.5668,976900.0
2015-05-04 11:00:00,19.96,20.01,19.95,19.97,771900.0,17.5668,17.6108,17.558,17.5756,771900.0
2015-05-04 11:30:00,19.98,20.0,19.95,19.99,939400.0,17.5844,17.602,17.558,17.5932,939400.0
2015-05-04 12:00:00,20.0,20.01,19.96,19.99,666500.0,17.602,17.6108,17.5668,17.5932,666500.0
2015-05-04 12:30:00,19.99,20.0,19.89,19.93,752500.0,17.5932,17.602,17.5052,17.5404,752500.0
2015-05-04 13:00:00,19.93,19.96,19.89,19.93,655100.0,17.5404,17.5668,17.5052,17.5404,655100.0
2015-05-04 13:30:00,19.92,19.96,19.89,19.91,495300.0,17.5316,17.5668,17.5052,17.5228,495300.0
2015-05-04 14:00:00,19.91,19.98,19.9,19.96,619500.0,17.5228,17.5844,17.514,17.5668,619500.0
2015-05-04 14:30:00,19.95,19.96,19.87,19.91,916900.0,17.558,17.5668,17.4876,17.5228,916900.0
2015-05-04 15:00:00,19.91,19.94,19.86,19.92,1191400.0,17.5228,17.5492,17.4788,17.5316,1191400.0
2015-05-04 15:30:00,19.91,19.93,19.87,19.87,2330600.0,17.5228,17.5404,17.4876,17.4876,2330600.0
2015-05-05 09:30:00,19.77,19.84,19.59,19.61,2409500.0,17.3996,17.4612,17.2411,17.2587,2409500.0
2015-05-05 10:00:00,19.62,19.71,19.57,19.67,2094000.0,17.2675,17.3467,17.2235,17.3115,2094000.0
2015-05-05 10:30:00,19.67,19.7,19.63,19.68,1306100.0,17.3115,17.3379,17.2763,17.3203,1306100.0
2015-05-05 11:00:00,19.68,19.68,19.62,19.64,1291200.0,17.3203,17.3203,17.2675,17.2851,1291200.0
2015-05-05 11:30:00,19.64,19.67,19.61,19.67,934400.0,17.2851,17.3115,17.2587,17.3115,934400.0
2015-05-05 12:00:00,19.66,19.71,19.65,19.67,1610900.0,17.3027,17.3467,17.2939,17.3115,1610900.0
2015-05-05 12:30:00,19.66,19.69,19.64,19.66,1273100.0,17.3027,17.3291,17.2851,17.3027,1273100.0
2015-05-05 13:00:00,19.66,19.67,19.59,19.62,870100.0,17.3027,17.3115,17.2411,17.2675,870100.0
2015-05-05 13:30:00,19.61,19.63,19.56,19.6,1119200.0,17.2587,17.2763,17.2147,17.2499,1119200.0
2015-05-05 14:00:00,19.6,19.62,19.53,19.57,1624500.0,17.2499,17.2675,17.1883,17.2235,1624500.0
2015-05-05 14:30:00,19.57,19.6,19.39,19.44,2643300.0,17.2235,17.2499,17.0651,17.1091,2643300.0
2015-05-05 15:00:00,19.43,19.5,19.4,19.46,2201000.0,17.1003,17.1619,17.0739,17.1267,2201000.0
2015-05-05 15:30:00,19.46,19.51,19.32,19.37,5636100.0,17.1267,17.1707,17.0035,17.0475,5636100.0
2015-05-06 09:30:00,19.45,19.56,19.31,19.35,2394500.0,17.1179,17.2147,16.9947,17.0299,2394500.0
2015-05-06 10:00:00,19.35,19.42,19.3,19.38,1727700.0,17.0299,17.0915,16.9859,17.0563,1727700.0
2015-05-06 10:30:00,19.39,19.5,19.36,19.48,2517300.0,17.0651,17.1619,17.0387,17.1443,2517300.0
2015-05-06 11:00:00,19.48,19.5,19.38,19.42,1372400.0,17.1443,17.1619,17.0563,17.0915,1372400.0
2015-05-06 11:30:00,19.41,19.49,19.38,19.45,962000.0,17.0827,17.1531,17.0563,17.1179,962000.0
2015-05-06 12:00:00,19.45,19.46,19.4,19.42,1405000.0,17.1179,17.1267,17.0739,17.0915,1405000.0
2015-05-06 12:30:00,19.41,19.44,19.29,19.34,1770500.0,17.0827,17.1091,16.9771,17.0211,1770500.0
2015-05-06 13:00:00,19.34,19.37,19.3,19.3,1301600.0,17.0211,17.0475,16.9859,16.9859,1301600.0
2015-05-06 13:30:00,19.31,19.32,19.2,19.3,1215400.0,16.9947,17.0035,16.8979,16.9859,1215400.0
2015-05-06 14:00:00,19.3,19.31,19.23,19.29,910400.0,16.9859,16.9947,16.9243,16.9771,910400.0
2015-05-06 14:30:00,19.28,19.29,19.16,19.28,1892800.0,16.9683,16.9771,16.8627,16.9683,1892800.0
2015-05-06 15:00:00,19.28,19.36,19.26,19.36,1275600.0,16.9683,17.0387,16.9507,17.0387,1275600.0
2015-05-06 15:30:00,19.36,19.45,19.32,19.45,3640900.0,17.0387,17.1179,17.0035,17.1179,3640900.0
2015-05-07 09:30:00,19.21,19.46,19.2,19.36,2930900.0,16.9067,17.1267,16.8979,17.0387,2930900.0
2015-05-07 10:00:00,19.36,19.49,19.32,19.44,1373000.0,17.0387,17.1531,17.0035,17.1091,1373000.0
2015-05-07 10:30:00,19.44,19.57,19.41,19.51,1046800.0,17.1091,17.2235,17.0827,17.1707,1046800.0
2015-05-07 11:00:00,19.52,19.67,19.51,19.61,765800.0,17.1795,17.3115,17.1707,17.2587,765800.0
2015-05-07 11:30:00,19.61,19.64,19.51,19.53,547100.0,17.2587,17.2851,17.1707,17.1883,547100.0
2015-05-07 12:00:00,19.54,19.63,19.53,19.58,588800.0,17.1971,17.2763,17.1883,17.2323,588800.0
2015-05-07 12:30:00,19.58,19.61,19.53,19.56,526500.0,17.2323,17.2587,17.1883,17.2147,526500.0
2015-05-07 13:00:00,19.57,19.6,19.52,19.57,676400.0,17.2235,17.2499,17.1795,17.2235,676400.0
2015-05-07 13:30:00,19.57,19.59,19.53,19.55,273700.0,17.2235,17.2411,17.1883,17.2059,273700.0
2015-05-07 14:00:00,19.55,19.61,19.55,19.61,392700.0,17.2059,17.2587,17.2059,17.2587,392700.0
2015-05-07 14:30:00,19.6,19.61,19.55,19.59,395900.0,17.2499,17.2587,17.2059,17.2411,395900.0
2015-05-07 15:00:00,19.58,19.66,19.57,19.59,1010700.0,17.2323,17.3027,17.2235,17.2411,1010700.0
2015-05-07 15:30:00,19.59,19.61,19.55,19.57,2059300.0,17.2411,17.2587,17.2059,17.2235,2059300.0
2015-05-08 09:30:00,19.78,19.85,19.65,19.73,1969400.0,17.4084,17.47,17.2939,17.3644,1969400.0
2015-05-08 10:00:00,19.73,19.76,19.68,19.68,1197800.0,17.3644,17.3908,17.3203,17.3203,1197800.0
2015-05-08 10:30:00,19.68,19.77,19.67,19.76,1055000.0,17.3203,17.3996,17.3115,17.3908,1055000.0
2015-05-08 11:00:00,19.76,19.81,19.72,19.8,722200.0,17.3908,17.4348,17.3556,17.426,722200.0
2015-05-08 11:30:00,19.79,19.81,19.7,19.72,1228500.0,17.4172,17.4348,17.3379,17.3556,1228500.0
2015-05-08 12:00:00,19.72,19.77,19.7,19.73,761700.0,17.3556,17.3996,17.3379,17.3644,761700.0
2015-05-08 12:30:00,19.73,19.78,19.68,19.7,929700.0,17.3644,17.4084,17.3203,17.3379,929700.0
2015-05-08 13:00:00,19.69,19.79,19.69,19.73,461000.0,17.3291,17.4172,17.3291,17.3644,461000.0
2015-05-08 13:30:00,19.73,19.77,19.72,19.75,615900.0,17.3644,17.3996,17.3556,17.382,615900.0
2015-05-08 14:00:00,19.75,19.78,19.73,19.78,547700.0,17.382,17.4084,17.3644,17.4084,547700.0
2015-05-08 14:30:00,19.78,19.78,19.71,19.74,741000.0,17.4084,17.4084,17.3467,17.3732,741000.0
2015-05-08 15:00:00,19.74,19.78,19.7,19.71,1138300.0,17.3732,17.4084,17.3379,17.3467,1138300.0
2015-05-08 15:30:00,19.71,19.75,19.67,19.68,2372000.0,17.3467,17.382,17.3115,17.3203,2372000.0
2015-05-11 09:30:00,19.8,19.93,19.73,19.88,2093800.0,17.426,17.5404,17.3644,17.4964,2093800.0
2015-05-11 10:00:00,19.88,19.9,19.79,19.81,2224800.0,17.4964,17.514,17.4172,17.4348,2224800.0
2015-05-11 10:30:00,19.81,19.89,19.76,19.89,1659400.0,17.4348,17.5052,17.3908,17.5052,1659400.0
2015-05-11 11:00:00,19.89,19.9,19.84,19.87,1457300.0,17.5052,17.514,17.4612,17.4876,1457300.0
2015-05-11 11:30:00,19.87,19.9,19.85,19.89,768500.0,17.4876,17.514,17.47,17.5052,768500.0
2015-05-11 12:00:00,19.89,19.89,19.84,19.87,861600.0,17.5052,17.5052,17.4612,17.4876,861600.0
2015-05-11 12:30:00,19.87,19.89,19.84,19.86,877700.0,17.4876,17.5052,17.4612,17.4788,877700.0
2015-05-11 13:00:00,19.86,19.91,19.85,19.91,1574200.0,17.4788,17.5228,17.47,17.5228,1574200.0
2015-05-11 13:30:00,19.9,19.93,19.87,19.91,1188000.0,17.514,17.5404,17.4876,17.5228,1188000.0
2015-05-11 14:00:00,19.9,19.93,19.87,19.93,886000.0,17.514,17.5404,17.4876,17.5404,886000.0
2015-05-11 14:30:00,19.93,19.93,19.89,19.9,717400.0,17.5404,17.5404,17.5052,17.514,717400.0
2015-05-11 15:00:00,19.9,19.94,19.88,19.94,811700.0,17.514,17.5492,17.4964,17.5492,811700.0
2015-05-11 15:30:00,19.94,19.96,19.9,19.92,2075500.0,17.5492,17.5668,17.514,17.5316,2075500.0
2015-05-12 09:30:00,19.88,19.93,19.78,19.91,2263600.0,17.4964,17.5404,17.4084,17.5228,2263600.0
2015-05-12 10:00:00,19.91,19.92,19.79,19.82,2281500.0,17.5228,17.5316,17.4172,17.4436,2281500.0
2015-05-12 10:30:00,19.81,19.95,19.81,19.91,1243300.0,17.4348,17.558,17.4348,17.5228,1243300.0
2015-05-12 11:00:00,19.92,19.99,19.89,19.92,990200.0,17.5316,17.5932,17.5052,17.5316,990200.0
2015-05-12 11:30:00,19.92,19.94,19.86,19.91,897200.0,17.5316,17.5492,17.4788,17.5228,897200.0
2015-05-12 12:00:00,19.91,19.92,19.86,19.91,536800.0,17.5228,17.5316,17.4788,17.5228,536800.0
2015-05-12 12:30:00,19.91,19.97,19.89,19.97,448900.0,17.5228,17.5756,17.5052,17.5756,448900.0
2015-05-12 13:00:00,19.97,19.99,19.93,19.97,770700.0,17.5756,17.5932,17.5404,17.5756,770700.0
2015-05-12 13:30:00,19.97,19.98,19.91,19.96,502500.0,17.5756,17.5844,17.5228,17.5668,502500.0
2015-05-12 14:00:00,19.97,19.99,19.9,19.97,1045500.0,17.5756,17.5932,17.514,17.5756,1045500.0
2015-05-12 14:30:00,19.97,19.99,19.9,19.91,465300.0,17.5756,17.5932,17.514,17.5228,465300.0
2015-05-12 15:00:00,19.92,19.96,19.91,19.94,695100.0,17.5316,17.5668,17.5228,17.5492,695100.0
2015-05-12 15:30:00,19.95,19.96,19.89,19.89,1871300.0,17.558,17.5668,17.5052,17.5052,1871300.0
2015-05-13 09:30:00,19.95,20.01,19.86,19.93,3079200.0,17.558,17.6108,17.4788,17.5404,3079200.0
2015-05-13 10:00:00,19.93,19.96,19.88,19.92,1182200.0,17.5404,17.5668,17.4964,17.5316,1182200.0
2015-05-13 10:30:00,19.92,19.94,19.78,19.89,2020600.0,17.5316,17.5492,17.4084,17.5052,2020600.0
2015-05-13 11:00:00,19.9,19.9,19.79,19.82,1112900.0,17.514,17.514,17.4172,17.4436,1112900.0
2015-05-13 11:30:00,19.81,19.91,19.8,19.88,822700.0,17.4348,17.5228,17.426,17.4964,822700.0
2015-05-13 12:00:00,19.88,19.94,19.85,19.91,774900.0,17.4964,17.5492,17.47,17.5228,774900.0
2015-05-13 12:30:00,19.91,19.98,19.89,19.96,2209100.0,17.5228,17.5844,17.5052,17.5668,2209100.0
2015-05-13 13:00:00,19.96,20.01,19.95,19.98,1523500.0,17.5668,17.6108,17.558,17.5844,1523500.0
2015-05-13 13:30:00,19.98,20.04,19.97,20.0,3138300.0,17.5844,17.6372,17.5756,17.602,3138300.0
2015-05-13 14:00:00,20.0,20.01,19.89,19.91,1894000.0,17.602,17.6108,17.5052,17.5228,1894000.0
2015-05-13 14:30:00,19.91,19.96,19.88,19.94,1138000.0,17.5228,17.5668,17.4964,17.5492,1138000.0
2015-05-13 15:00:00,19.94,19.95,19.9,19.92,639900.0,17.5492,17.558,17.514,17.5316,639900.0
2015-05-13 15:30:00,19.92,19.96,19.87,19.94,1729600.0,17.5316,17.5668,17.4876,17.5492,1729600.0
2015-05-14 09:30:00,20.03,20.03,19.9,19.99,1860400.0,17.6284,17.6284,17.514,17.5932,1860400.0
2015-05-14 10:00:00,20.0,20.1,19.97,20.0,1774300.0,17.602,17.69,17.5756,17.602,1774300.0
2015-05-14 10:30:00,20.0,20.01,19.88,19.95,3385200.0,17.602,17.6108,17.4964,17.558,3385200.0
2015-05-14 11:00:00,19.96,19.99,19.93,19.97,1755300.0,17.5668,17.5932,17.5404,17.5756,1755300.0
2015-05-14 11:30:00,19.97,19.97,19.89,19.92,1660300.0,17.5756,17.5756,17.5052,17.5316,1660300.0
2015-05-14 12:00:00,19.92,19.97,19.91,19.96,1037900.0,17.5316,17.5756,17.5228,17.5668,1037900.0
2015-05-14 12:30:00,19.96,19.98,19.94,19.98,796000.0,17.5668,17.5844,17.5492,17.5844,796000.0
2015-05-14 13:00:00,19.97,19.98,19.94,19.95,1361600.0,17.5756,17.5844,17.5492,17.558,1361600.0
2015-05-14 13:30:00,19.96,19.98,19.93,19.95,1318400.0,17.5668,17.5844,17.5404,17.558,1318400.0
2015-05-14 14:00:00,19.95,19.95,19.9,19.9,1132600.0,17.558,17.558,17.514,17.514,1132600.0
2015-05-14 14:30:00,19.91,19.92,19.85,19.88,1807400.0,17.5228,17.5316,17.47,17.4964,1807400.0
2015-05-14 15:00:00,19.87,19.9,19.78,19.9,4532300.0,17.4876,17.514,17.4084,17.514,4532300.0
2015-05-14 15:30:00,19.9,19.94,19.81,19.86,5196400.0,17.514,17.5492,17.4348,17.4788,5196400.0
2015-05-15 09:30:00,20.56,20.59,20.28,20.36,8037700.0,18.0948,18.1212,17.8484,17.9188,8037700.0
2015-05-15 10:00:00,20.35,20.4,20.29,20.38,8009700.0,17.91,17.954,17.8572,17.9364,8009700.0
2015-05-15 10:30:00,20.37,20.5,20.35,20.45,4951500.0,17.9276,18.042,17.91,17.998,4951500.0
2015-05-15 11:00:00,20.45,20.51,20.37,20.46,3478200.0,17.998,18.0508,17.9276,18.0068,3478200.0
2015-05-15 11:30:00,20.46,20.5,20.31,20.36,3149900.0,18.0068,18.042,17.8748,17.9188,3149900.0
2015-05-15 12:00:00,20.36,20.39,20.26,20.29,3211200.0,17.9188,17.9452,17.8308,17.8572,3211200.0
2015-05-15 12:30:00,20.3,20.32,20.22,20.26,2282700.0,17.866,17.8836,17.7956,17.8308,2282700.0
2015-05-15 13:00:00,20.26,20.3,20.18,20.22,2587500.0,17.8308,17.866,17.7604,17.7956,2587500.0
2015-05-15 13:30:00,20.22,20.3,20.18,20.25,1484100.0,17.7956,17.866,17.7604,17.822,1484100.0
2015-05-15 14:00:00,20.25,20.28,20.24,20.25,1040800.0,17.822,17.8484,17.8132,17.822,1040800.0
2015-05-15 14:30:00,20.26,20.28,20.24,20.28,1098400.0,17.8308,17.8484,17.8132,17.8484,1098400.0
2015-05-15 15:00:00,20.28,20.28,20.12,20.13,2875300.0,17.8484,17.8484,17.7076,17.7164,2875300.0
2015-05-15 15:30:00,20.13,20.26,20.12,20.19,6897900.0,17.7164,17.8308,17.7076,17.7692,6897900.0
2015-05-18 09:30:00,20.26,20.34,20.06,20.32,3192500.0,17.8308,17.9012,17.6548,17.8836,3192500.0
2015-05-18 10:00:00,20.32,20.34,20.22,20.28,1590300.0,17.8836,17.9012,17.7956,17.8484,1590300.0
2015-05-18 10:30:00,20.28,20.33,20.22,20.25,1208800.0,17.8484,17.8924,17.7956,17.822,1208800.0
2015-05-18 11:00:00,20.24,20.25,20.1,20.12,2600200.0,17.8132,17.822,17.69,17.7076,2600200.0
2015-05-18 11:30:00,20.12,20.2,20.06,20.14,1739000.0,17.7076,17.778,17.6548,17.7252,1739000.0
2015-05-18 12:00:00,20.13,20.15,20.02,20.12,2413900.0,17.7164,17.734,17.6196,17.7076,2413900.0
2015-05-18 12:30:00,20.12,20.13,20.05,20.08,813600.0,17.7076,17.7164,17.646,17.6724,813600.0
2015-05-18 13:00:00,20.07,20.11,20.05,20.1,696800.0,17.6636,17.6988,17.646,17.69,696800.0
2015-05-18 13:30:00,20.09,20.17,20.08,20.14,977600.0,17.6812,17.7516,17.6724,17.7252,977600.0
2015-05-18 14:00:00,20.14,20.15,20.09,20.12,1168900.0,17.7252,17.734,17.6812,17.7076,1168900.0
2015-05-18 14:30:00,20.12,20.21,20.1,20.19,1575000.0,17.7076,17.7868,17.69,17.7692,1575000.0
2015-05-18 15:00:00,20.18,20.23,20.17,20.18,1251600.0,17.7604,17.8044,17.7516,17.7604,1251600.0
2015-05-18 15:30:00,20.17,20.22,20.17,20.19,2130400.0,17.7516,17.7956,17.7516,17.7692,2130400.0
2015-05-19 09:30:00,20.2,20.33,20.2,20.21,2466200.0,17.8669,17.9819,17.8669,17.8758,2466200.0
2015-05-19 10:00:00,20.21,20.23,20.04,20.09,1791400.0,17.8758,17.8935,17.7254,17.7696,1791400.0
2015-05-19 10:30:00,20.09,20.11,20.0,20.04,1313800.0,17.7696,17.7873,17.69,17.7254,1313800.0
2015-05-19 11:00:00,20.04,20.05,19.98,20.0,1902300.0,17.7254,17.7343,17.6723,17.69,1902300.0
2015-05-19 11:30:00,20.0,20.01,19.93,19.99,1120500.0,17.69,17.6989,17.6281,17.6812,1120500.0
2015-05-19 12:00:00,20.0,20.01,19.97,20.0,1105000.0,17.69,17.6989,17.6635,17.69,1105000.0
2015-05-19 12:30:00,20.0,20.01,19.98,19.98,728700.0,17.69,17.6989,17.6723,17.6723,728700.0
2015-05-19 13:00:00,19.98,20.0,19.94,19.99,1024200.0,17.6723,17.69,17.637,17.6812,1024200.0
2015-05-19 13:30:00,19.98,20.08,19.98,20.03,1340800.0,17.6723,17.7608,17.6723,17.7166,1340800.0
2015-05-19 14:00:00,20.03,20.06,20.0,20.05,912000.0,17.7166,17.7431,17.69,17.7343,912000.0
2015-05-19 14:30:00,20.05,20.06,19.98,19.99,811400.0,17.7343,17.7431,17.6723,17.6812,811400.0
2015-05-19 15:00:00,20.0,20.0,19.93,19.97,1532300.0,17.69,17.69,17.6281,17.6635,1532300.0
2015-05-19 15:30:00,19.97,19.99,19.93,19.98,2916500.0,17.6635,17.6812,17.6281,17.6723,2916500.0
2015-05-20 09:30:00,19.95,20.0,19.9,19.95,1614700.0,17.6458,17.69,17.6016,17.6458,1614700.0
2015-05-20 10:00:00,19.96,20.0,19.94,19.99,1226200.0,17.6547,17.69,17.637,17.6812,1226200.0
2015-05-20 10:30:00,19.98,20.0,19.96,19.98,965200.0,17.6723,17.69,17.6547,17.6723,965200.0
2015-05-20 11:00:00,19.97,20.04,19.97,19.99,986600.0,17.6635,17.7254,17.6635,17.6812,986600.0
2015-05-20 11:30:00,19.99,20.0,19.96,19.98,487700.0,17.6812,17.69,17.6547,17.6723,487700.0
2015-05-20 12:00:00,19.98,20.03,19.98,20.01,874900.0,17.6723,17.7166,17.6723,17.6989,874900.0
2015-05-20 12:30:00,20.01,20.02,19.98,19.99,1071000.0,17.6989,17.7077,17.6723,17.6812,1071000.0
2015-05-20 13:00:00,19.99,20.0,19.88,19.91,1074300.0,17.6812,17.69,17.5839,17.6104,1074300.0
2015-05-20 13:30:00,19.91,19.97,19.89,19.95,1144900.0,17.6104,17.6635,17.5927,17.6458,1144900.0
2015-05-20 14:00:00,19.95,20.05,19.94,20.03,1238800.0,17.6458,17.7343,17.637,17.7166,1238800.0
2015-05-20 14:30:00,20.03,20.07,19.97,19.98,1191900.0,17.7166,17.7519,17.6635,17.6723,1191900.0
2015-05-20 15:00:00,19.98,20.0,19.89,19.93,1749900.0,17.6723,17.69,17.5927,17.6281,1749900.0
2015-05-20 15:30:00,19.93,19.95,19.87,19.9,2556200.0,17.6281,17.6458,17.575,17.6016,2556200.0
2015-05-21 09:30:00,19.83,19.97,19.82,19.96,673100.0,17.5397,17.6635,17.5308,17.6547,673100.0
2015-05-21 10:00:00,19.96,20.03,19.96,20.0,1073600.0,17.6547,17.7166,17.6547,17.69,1073600.0
2015-05-21 10:30:00,20.0,20.01,19.99,20.01,747800.0,17.69,17.6989,17.6812,17.6989,747800.0
2015-05-21 11:00:00,20.01,20.03,20.0,20.01,872000.0,17.6989,17.7166,17.69,17.6989,872000.0
2015-05-21 11:30:00,20.02,20.14,20.01,20.11,866400.0,17.7077,17.8139,17.6989,17.7873,866400.0
2015-05-21 12:00:00,20.11,20.13,20.1,20.12,421600.0,17.7873,17.805,17.7785,17.7962,421600.0
2015-05-21 12:30:00,20.12,20.16,20.11,20.13,396000.0,17.7962,17.8316,17.7873,17.805,396000.0
2015-05-21 13:00:00,20.13,20.16,20.12,20.16,537600.0,17.805,17.8316,17.7962,17.8316,537600.0
2015-05-21 13:30:00,20.16,20.17,20.13,20.17,662000.0,17.8316,17.8404,17.805,17.8404,662000.0
2015-05-21 14:00:00,20.16,20.19,20.15,20.17,288300.0,17.8316,17.8581,17.8227,17.8404,288300.0
2015-05-21 14:30:00,20.17,20.21,20.15,20.19,568100.0,17.8404,17.8758,17.8227,17.8581,568100.0
2015-05-21 15:00:00,20.2,20.22,20.18,20.21,931500.0,17.8669,17.8846,17.8492,17.8758,931500.0
2015-05-21 15:30:00,20.22,20.26,20.15,20.15,2609600.0,17.8846,17.92,17.8227,17.8227,2609600.0
2015-05-22 09:30:00,20.18,20.28,20.16,20.16,2021600.0,17.8492,17.9377,17.8316,17.8316,2021600.0
2015-05-22 10:00:00,20.17,20.2,20.07,20.09,1092800.0,17.8404,17.8669,17.7519,17.7696,1092800.0
2015-05-22 10:30:00,20.09,20.16,20.07,20.14,879900.0,17.7696,17.8316,17.7519,17.8139,879900.0
2015-05-22 11:00:00,20.15,20.17,20.09,20.13,546700.0,17.8227,17.8404,17.7696,17.805,546700.0
2015-05-22 11:30:00,20.13,20.13,20.08,20.1,561100.0,17.805,17.805,17.7608,17.7785,561100.0
2015-05-22 12:00:00,20.11,20.14,20.07,20.13,451400.0,17.7873,17.8139,17.7519,17.805,451400.0
2015-05-22 12:30:00,20.12,20.15,20.11,20.14,389100.0,17.7962,17.8227,17.7873,17.8139,389100.0
2015-05-22 13:00:00,20.13,20.2,20.11,20.19,617500.0,17.805,17.8669,17.7873,17.8581,617500.0
2015-05-22 13:30:00,20.19,20.23,20.16,20.2,502300.0,17.8581,17.8935,17.8316,17.8669,502300.0
2015-05-22 14:00:00,20.2,20.21,20.17,20.2,469300.0,17.8669,17.8758,17.8404,17.8669,469300.0
2015-05-22 14:30:00,20.2,20.22,20.17,20.21,540000.0,17.8669,17.8846,17.8404,17.8758,540000.0
2015-05-22 15:00:00,20.2,20.23,20.18,20.21,468800.0,17.8669,17.8935,17.8492,17.8758,468800.0
2015-05-22 15:30:00,20.21,20.23,20.12,20.14,1689400.0,17.8758,17.8935,17.7962,17.8139,1689400.0
2015-05-26 09:30:00,20.11,20.24,20.0,20.0,1508400.0,17.7873,17.9023,17.69,17.69,1508400.0
2015-05-26 10:00:00,20.0,20.07,20.0,20.04,1350400.0,17.69,17.7519,17.69,17.7254,1350400.0
2015-05-26 10:30:00,20.04,20.05,19.94,19.95,912500.0,17.7254,17.7343,17.637,17.6458,912500.0
2015-05-26 11:00:00,19.96,19.99,19.92,19.99,781900.0,17.6547,17.6812,17.6193,17.6812,781900.0
2015-05-26 11:30:00,19.99,20.02,19.95,19.96,553000.0,17.6812,17.7077,17.6458,17.6547,553000.0
2015-05-26 12:00:00,19.97,19.97,19.92,19.95,372000.0,17.6635,17.6635,17.6193,17.6458,372000.0
2015-05-26 12:30:00,19.95,19.96,19.9,19.93,528500.0,17.6458,17.6547,17.6016,17.6281,528500.0
2015-05-26 13:00:00,19.93,19.95,19.88,19.95,486600.0,17.6281,17.6458,17.5839,17.6458,486600.0
2015-05-26 13:30:00,19.94,19.99,19.91,19.96,970100.0,17.637,17.6812,17.6104,17.6547,970100.0
2015-05-26 14:00:00,19.96,19.99,19.95,19.97,566600.0,17.6547,17.6812,17.6458,17.6635,566600.0
2015-05-26 14:30:00,19.98,19.99,19.94,19.94,637300.0,17.6723,17.6812,17.637,17.637,637300.0
2015-05-26 15:00:00,19.95,19.99,19.94,19.96,751100.0,17.6458,17.6812,17.637,17.6547,751100.0
2015-05-26 15:30:00,19.96,20.0,19.95,20.0,1932200.0,17.6547,17.69,17.6458,17.69,1932200.0
2015-05-27 09:30:00,20.08,20.29,19.96,20.28,1695100.0,17.7608,17.9465,17.6547,17.9377,1695100.0
2015-05-27 10:00:00,20.28,20.29,20.21,20.22,905500.0,17.9377,17.9465,17.8758,17.8846,905500.0
2015-05-27 10:30:00,20.21,20.25,20.13,20.15,1047500.0,17.8758,17.9112,17.805,17.8227,1047500.0
2015-05-27 11:00:00,20.15,20.18,20.13,20.14,607200.0,17.8227,17.8492,17.805,17.8139,607200.0
2015-05-27 11:30:00,20.14,20.27,20.13,20.23,656500.0,17.8139,17.9288,17.805,17.8935,656500.0
2015-05-27 12:00:00,20.24,20.24,20.19,20.22,399500.0,17.9023,17.9023,17.8581,17.8846,399500.0
2015-05-27 12:30:00,20.23,20.24,20.21,20.23,360400.0,17.8935,17.9023,17.8758,17.8935,360400.0
2015-05-27 13:00:00,20.23,20.36,20.22,20.36,1193800.0,17.8935,18.0085,17.8846,18.0085,1193800.0
2015-05-27 13:30:00,20.36,20.45,20.33,20.45,951100.0,18.0085,18.0881,17.9819,18.0881,951100.0
2015-05-27 14:00:00,20.45,20.5,20.41,20.46,1775300.0,18.0881,18.1323,18.0527,18.0969,1775300.0
2015-05-27 14:30:00,20.46,20.48,20.37,20.47,1691400.0,18.0969,18.1146,18.0173,18.1057,1691400.0
2015-05-27 15:00:00,20.47,20.49,20.36,20.37,1421300.0,18.1057,18.1234,18.0085,18.0173,1421300.0
2015-05-27 15:30:00,20.38,20.4,20.33,20.35,2511700.0,18.0261,18.0438,17.9819,17.9996,2511700.0
2015-05-28 09:30:00,20.34,20.6,20.32,20.54,2124200.0,17.9908,18.2207,17.9731,18.1677,2124200.0
2015-05-28 10:00:00,20.54,20.55,20.43,20.46,1410100.0,18.1677,18.1765,18.0704,18.0969,1410100.0
2015-05-28 10:30:00,20.46,20.5,20.41,20.44,1525400.0,18.0969,18.1323,18.0527,18.0792,1525400.0
2015-05-28 11:00:00,20.45,20.5,20.44,20.49,1130100.0,18.0881,18.1323,18.0792,18.1234,1130100.0
2015-05-28 11:30:00,20.49,20.49,20.38,20.43,2544900.0,18.1234,18.1234,18.0261,18.0704,2544900.0
2015-05-28 12:00:00,20.43,20.48,20.42,20.44,713700.0,18.0704,18.1146,18.0615,18.0792,713700.0
2015-05-28 12:30:00,20.44,20.45,20.4,20.42,618100.0,18.0792,18.0881,18.0438,18.0615,618100.0
2015-05-28 13:00:00,20.42,20.43,20.37,20.38,822700.0,18.0615,18.0704,18.0173,18.0261,822700.0
2015-05-28 13:30:00,20.38,20.41,20.33,20.36,748000.0,18.0261,18.0527,17.9819,18.0085,748000.0
2015-05-28 14:00:00,20.36,20.38,20.33,20.36,775100.0,18.0085,18.0261,17.9819,18.0085,775100.0
2015-05-28 14:30:00,20.36,20.37,20.29,20.37,1860200.0,18.0085,18.0173,17.9465,18.0173,1860200.0
2015-05-28 15:00:00,20.37,20.42,20.35,20.39,781500.0,18.0173,18.0615,17.9996,18.035,781500.0
2015-05-28 15:30:00,20.39,20.4,20.35,20.35,1882700.0,18.035,18.0438,17.9996,17.9996,1882700.0
2015-05-29 09:30:00,20.43,20.43,20.21,20.3,2958700.0,18.0704,18.0704,17.8758,17.9554,2958700.0
2015-05-29 10:00:00,20.3,20.34,20.26,20.27,745000.0,17.9554,17.9908,17.92,17.9288,745000.0
2015-05-29 10:30:00,20.26,20.26,20.13,20.14,668800.0,17.92,17.92,17.805,17.8139,668800.0
2015-05-29 11:00:00,20.15,20.2,20.08,20.12,1471100.0,17.8227,17.8669,17.7608,17.7962,1471100.0
2015-05-29 11:30:00,20.13,20.22,20.11,20.2,895000.0,17.805,17.8846,17.7873,17.8669,895000.0
2015-05-29 12:00:00,20.2,20.25,20.19,20.2,1159100.0,17.8669,17.9112,17.8581,17.8669,1159100.0
2015-05-29 12:30:00,20.2,20.24,20.16,20.16,1263000.0,17.8669,17.9023,17.8316,17.8316,1263000.0
2015-05-29 13:00:00,20.17,20.24,20.16,20.22,333200.0,17.8404,17.9023,17.8316,17.8846,333200.0
2015-05-29 13:30:00,20.23,20.23,20.19,20.19,332700.0,17.8935,17.8935,17.8581,17.8581,332700.0
2015-05-29 14:00:00,20.19,20.2,20.12,20.17,813600.0,17.8581,17.8669,17.7962,17.8404,813600.0
2015-05-29 14:30:00,20.17,20.17,20.1,20.14,590700.0,17.8404,17.8404,17.7785,17.8139,590700.0
2015-05-29 15:00:00,20.13,20.17,20.06,20.09,1686200.0,17.805,17.8404,17.7431,17.7696,1686200.0
2015-05-29 15:30:00,20.09,20.16,20.08,20.13,2452000.0,17.7696,17.8316,17.7608,17.805,2452000.0
2015-06-01 09:30:00,20.03,20.28,20.03,20.2,1388344.0,17.7166,17.9377,17.7166,17.8669,1388344.0
2015-06-01 10:00:00,20.2,20.24,20.09,20.19,932807.0,17.8669,17.9023,17.7696,17.8581,932807.0
2015-06-01 10:30:00,20.18,20.29,20.14,20.29,863816.0,17.8492,17.9465,17.8139,17.9465,863816.0
2015-06-01 11:00:00,20.29,20.33,20.2,20.21,837983.0,17.9465,17.9819,17.8669,17.8758,837983.0
2015-06-01 11:30:00,20.21,20.25,20.19,20.25,495855.0,17.8758,17.9112,17.8581,17.9112,495855.0
2015-06-01 12:00:00,20.25,20.31,20.24,20.3,564920.0,17.9112,17.9642,17.9023,17.9554,564920.0
2015-06-01 12:30:00,20.3,20.34,20.29,20.33,458207.0,17.9554,17.9908,17.9465,17.9819,458207.0
2015-06-01 13:00:00,20.32,20.34,20.24,20.29,502167.0,17.9731,17.9908,17.9023,17.9465,502167.0
2015-06-01 13:30:00,20.29,20.31,20.25,20.29,487656.0,17.9465,17.9642,17.9112,17.9465,487656.0
2015-06-01 14:00:00,20.28,20.32,20.27,20.31,369882.0,17.9377,17.9731,17.9288,17.9642,369882.0
2015-06-01 14:30:00,20.31,20.33,20.28,20.31,503389.0,17.9642,17.9819,17.9377,17.9642,503389.0
2015-06-01 15:00:00,20.32,20.33,20.29,20.3,581799.0,17.9731,17.9819,17.9465,17.9554,581799.0
2015-06-01 15:30:00,20.3,20.33,20.28,20.32,2731794.0,17.9554,17.9819,17.9377,17.9731,2731794.0
2015-06-02 09:30:00,20.27,20.31,20.14,20.14,1743892.0,17.9288,17.9642,17.8139,17.8139,1743892.0
2015-06-02 10:00:00,20.15,20.34,20.09,20.3,816640.0,17.8227,17.9908,17.7696,17.9554,816640.0
2015-06-02 10:30:00,20.3,20.38,20.28,20.3,736559.0,17.9554,18.0261,17.9377,17.9554,736559.0
2015-06-02 11:00:00,20.29,20.43,20.29,20.37,3139213.0,17.9465,18.0704,17.9465,18.0173,3139213.0
2015-06-02 11:30:00,20.37,20.47,20.35,20.47,488103.0,18.0173,18.1057,17.9996,18.1057,488103.0
2015-06-02 12:00:00,20.47,20.53,20.44,20.46,688403.0,18.1057,18.1588,18.0792,18.0969,688403.0
2015-06-02 12:30:00,20.46,20.54,20.4,20.53,1119571.0,18.0969,18.1677,18.0438,18.1588,1119571.0
2015-06-02 13:00:00,20.54,20.59,20.5,20.54,774094.0,18.1677,18.2119,18.1323,18.1677,774094.0
2015-06-02 13:30:00,20.54,20.55,20.5,20.5,897855.0,18.1677,18.1765,18.1323,18.1323,897855.0
2015-06-02 14:00:00,20.5,20.51,20.45,20.45,909435.0,18.1323,18.1411,18.0881,18.0881,909435.0
2015-06-02 14:30:00,20.45,20.48,20.38,20.44,723685.0,18.0881,18.1146,18.0261,18.0792,723685.0
2015-06-02 15:00:00,20.44,20.46,20.4,20.41,905622.0,18.0792,18.0969,18.0438,18.0527,905622.0
2015-06-02 15:30:00,20.4,20.42,20.37,20.38,2053533.0,18.0438,18.0615,18.0173,18.0261,2053533.0
2015-06-03 09:30:00,20.54,20.59,20.41,20.47,1270465.0,18.1677,18.2119,18.0527,18.1057,1270465.0
2015-06-03 10:00:00,20.47,20.58,20.4,20.56,957727.0,18.1057,18.203,18.0438,18.1854,957727.0
2015-06-03 10:30:00,20.56,20.57,20.5,20.54,564919.0,18.1854,18.1942,18.1323,18.1677,564919.0
2015-06-03 11:00:00,20.53,20.56,20.5,20.52,707277.0,18.1588,18.1854,18.1323,18.15,707277.0
2015-06-03 11:30:00,20.52,20.53,20.45,20.48,588161.0,18.15,18.1588,18.0881,18.1146,588161.0
2015-06-03 12:00:00,20.47,20.5,20.43,20.46,440197.0,18.1057,18.1323,18.0704,18.0969,440197.0
2015-06-03 12:30:00,20.46,20.46,20.4,20.46,346522.0,18.0969,18.0969,18.0438,18.0969,346522.0
2015-06-03 13:00:00,20.45,20.46,20.4,20.43,273530.0,18.0881,18.0969,18.0438,18.0704,273530.0
2015-06-03 13:30:00,20.42,20.43,20.36,20.41,257925.0,18.0615,18.0704,18.0085,18.0527,257925.0
2015-06-03 14:00:00,20.4,20.46,20.4,20.46,361229.0,18.0438,18.0969,18.0438,18.0969,361229.0
2015-06-03 14:30:00,20.46,20.46,20.38,20.39,403091.0,18.0969,18.0969,18.0261,18.035,403091.0
2015-06-03 15:00:00,20.39,20.42,20.33,20.36,560793.0,18.035,18.0615,17.9819,18.0085,560793.0
2015-06-03 15:30:00,20.36,20.41,20.34,20.36,1504522.0,18.0085,18.0527,17.9908,18.0085,1504522.0
2015-06-04 09:30:00,20.25,20.31,20.1,20.22,1099830.0,17.9112,17.9642,17.7785,17.8846,1099830.0
2015-06-04 10:00:00,20.23,20.29,20.1,20.12,834952.0,17.8935,17.9465,17.7785,17.7962,834952.0
2015-06-04 10:30:00,20.12,20.16,20.05,20.05,1072546.0,17.7962,17.8316,17.7343,17.7343,1072546.0
2015-06-04 11:00:00,20.06,20.16,20.03,20.13,955786.0,17.7431,17.8316,17.7166,17.805,955786.0
2015-06-04 11:30:00,20.13,20.13,20.03,20.07,494699.0,17.805,17.805,17.7166,17.7519,494699.0
2015-06-04 12:00:00,20.06,20.07,20.02,20.03,396636.0,17.7431,17.7519,17.7077,17.7166,396636.0
2015-06-04 12:30:00,20.02,20.08,19.99,20.01,699064.0,17.7077,17.7608,17.6812,17.6989,699064.0
2015-06-04 13:00:00,20.0,20.01,19.87,19.93,1175539.0,17.69,17.6989,17.575,17.6281,1175539.0
2015-06-04 13:30:00,19.93,19.96,19.86,19.92,810330.0,17.6281,17.6547,17.5662,17.6193,810330.0
2015-06-04 14:00:00,19.92,19.98,19.88,19.95,964210.0,17.6193,17.6723,17.5839,17.6458,964210.0
2015-06-04 14:30:00,19.94,20.04,19.93,20.02,1191861.0,17.637,17.7254,17.6281,17.7077,1191861.0
2015-06-04 15:00:00,20.03,20.03,19.96,19.96,1457370.0,17.7166,17.7166,17.6547,17.6547,1457370.0
2015-06-04 15:30:00,19.97,20.06,19.96,20.05,3559265.0,17.6635,17.7431,17.6547,17.7343,3559265.0
2015-06-05 09:30:00,20.04,20.09,19.93,20.03,1473981.0,17.7254,17.7696,17.6281,17.7166,1473981.0
2015-06-05 10:00:00,20.04,20.2,20.01,20.11,1241456.0,17.7254,17.8669,17.6989,17.7873,1241456.0
2015-06-05 10:30:00,20.11,20.16,20.05,20.11,919319.0,17.7873,17.8316,17.7343,17.7873,919319.0
2015-06-05 11:00:00,20.11,20.17,20.09,20.15,823351.0,17.7873,17.8404,17.7696,17.8227,823351.0
2015-06-05 11:30:00,20.15,20.17,20.12,20.14,918136.0,17.8227,17.8404,17.7962,17.8139,918136.0
2015-06-05 12:00:00,20.15,20.21,20.14,20.18,540717.0,17.8227,17.8758,17.8139,17.8492,540717.0
2015-06-05 12:30:00,20.19,20.23,20.16,20.2,436112.0,17.8581,17.8935,17.8316,17.8669,436112.0
2015-06-05 13:00:00,20.19,20.2,20.13,20.14,1307828.0,17.8581,17.8669,17.805,17.8139,1307828.0
2015-06-05 13:30:00,20.14,20.19,20.13,20.13,390009.0,17.8139,17.8581,17.805,17.805,390009.0
2015-06-05 14:00:00,20.13,20.18,20.13,20.14,566909.0,17.805,17.8492,17.805,17.8139,566909.0
2015-06-05 14:30:00,20.14,20.19,20.14,20.16,342605.0,17.8139,17.8581,17.8139,17.8316,342605.0
2015-06-05 15:00:00,20.17,20.17,20.12,20.14,738745.0,17.8404,17.8404,17.7962,17.8139,738745.0
2015-06-05 15:30:00,20.13,20.18,20.11,20.14,2028211.0,17.805,17.8492,17.7873,17.8139,2028211.0
2015-06-08 09:30:00,20.14,20.23,20.09,20.15,1495834.0,17.8139,17.8935,17.7696,17.8227,1495834.0
2015-06-08 10:00:00,20.15,20.24,20.13,20.18,1367730.0,17.8227,17.9023,17.805,17.8492,1367730.0
2015-06-08 10:30:00,20.19,20.19,20.13,20.16,733552.0,17.8581,17.8581,17.805,17.8316,733552.0
2015-06-08 11:00:00,20.15,20.17,20.1,20.11,964014.0,17.8227,17.8404,17.7785,17.7873,964014.0
2015-06-08 11:30:00,20.11,20.14,19.98,20.01,2032423.0,17.7873,17.8139,17.6723,17.6989,2032423.0
2015-06-08 12:00:00,20.01,20.02,19.96,20.01,1046513.0,17.6989,17.7077,17.6547,17.6989,1046513.0
2015-06-08 12:30:00,20.01,20.01,19.89,19.91,668097.0,17.6989,17.6989,17.5927,17.6104,668097.0
2015-06-08 13:00:00,19.91,19.92,19.83,19.83,822193.0,17.6104,17.6193,17.5397,17.5397,822193.0
2015-06-08 13:30:00,19.83,19.9,19.8,19.87,998870.0,17.5397,17.6016,17.5131,17.575,998870.0
2015-06-08 14:00:00,19.88,19.88,19.83,19.87,684741.0,17.5839,17.5839,17.5397,17.575,684741.0
2015-06-08 14:30:00,19.87,19.96,19.86,19.94,1380193.0,17.575,17.6547,17.5662,17.637,1380193.0
2015-06-08 15:00:00,19.93,19.95,19.86,19.9,906315.0,17.6281,17.6458,17.5662,17.6016,906315.0
2015-06-08 15:30:00,19.89,19.93,19.87,19.87,1247464.0,17.5927,17.6281,17.575,17.575,1247464.0
2015-06-09 09:30:00,19.82,19.94,19.71,19.92,1511111.0,17.5308,17.637,17.4335,17.6193,1511111.0
2015-06-09 10:00:00,19.91,20.01,19.86,19.89,1419349.0,17.6104,17.6989,17.5662,17.5927,1419349.0
2015-06-09 10:30:00,19.88,19.93,19.85,19.92,1941775.0,17.5839,17.6281,17.5574,17.6193,1941775.0
2015-06-09 11:00:00,19.92,19.99,19.9,19.96,1215896.0,17.6193,17.6812,17.6016,17.6547,1215896.0
2015-06-09 11:30:00,19.96,20.0,19.91,19.93,553257.0,17.6547,17.69,17.6104,17.6281,553257.0
2015-06-09 12:00:00,19.93,19.94,19.89,19.91,458401.0,17.6281,17.637,17.5927,17.6104,458401.0
2015-06-09 12:30:00,19.9,19.93,19.9,19.92,287362.0,17.6016,17.6281,17.6016,17.6193,287362.0
2015-06-09 13:00:00,19.92,19.96,19.91,19.95,500337.0,17.6193,17.6547,17.6104,17.6458,500337.0
2015-06-09 13:30:00,19.95,19.95,19.9,19.91,296735.0,17.6458,17.6458,17.6016,17.6104,296735.0
2015-06-09 14:00:00,19.91,19.94,19.89,19.92,434013.0,17.6104,17.637,17.5927,17.6193,434013.0
2015-06-09 14:30:00,19.93,19.99,19.92,19.95,787066.0,17.6281,17.6812,17.6193,17.6458,787066.0
2015-06-09 15:00:00,19.94,19.95,19.91,19.93,962894.0,17.637,17.6458,17.6104,17.6281,962894.0
2015-06-09 15:30:00,19.93,19.93,19.89,19.9,1464779.0,17.6281,17.6281,17.5927,17.6016,1464779.0
2015-06-10 09:30:00,20.0,20.08,19.96,19.98,1076676.0,17.69,17.7608,17.6547,17.6723,1076676.0
2015-06-10 10:00:00,19.99,20.06,19.97,20.03,848924.0,17.6812,17.7431,17.6635,17.7166,848924.0
2015-06-10 10:30:00,20.03,20.05,19.96,20.0,1574308.0,17.7166,17.7343,17.6547,17.69,1574308.0
2015-06-10 11:00:00,20.01,20.13,19.98,20.06,1115810.0,17.6989,17.805,17.6723,17.7431,1115810.0
2015-06-10 11:30:00,20.06,20.08,20.0,20.07,784233.0,17.7431,17.7608,17.69,17.7519,784233.0
2015-06-10 12:00:00,20.07,20.09,20.05,20.07,541318.0,17.7519,17.7696,17.7343,17.7519,541318.0
2015-06-10 12:30:00,20.07,20.14,20.07,20.13,537214.0,17.7519,17.8139,17.7519,17.805,537214.0
2015-06-10 13:00:00,20.14,20.14,19.99,20.0,897089.0,17.8139,17.8139,17.6812,17.69,897089.0
2015-06-10 13:30:00,20.0,20.06,19.99,20.02,610756.0,17.69,17.7431,17.6812,17.7077,610756.0
2015-06-10 14:00:00,20.02,20.09,20.02,20.09,607250.0,17.7077,17.7696,17.7077,17.7696,607250.0
2015-06-10 14:30:00,20.09,20.09,20.02,20.05,637409.0,17.7696,17.7696,17.7077,17.7343,637409.0
2015-06-10 15:00:00,20.05,20.06,20.01,20.03,970954.0,17.7343,17.7431,17.6989,17.7166,970954.0
2015-06-10 15:30:00,20.03,20.07,20.01,20.03,2668956.0,17.7166,17.7519,17.6989,17.7166,2668956.0
2015-06-11 09:30:00,20.04,20.11,20.01,20.06,828989.0,17.7254,17.7873,17.6989,17.7431,828989.0
2015-06-11 10:00:00,20.06,20.06,19.96,20.0,1140768.0,17.7431,17.7431,17.6547,17.69,1140768.0
2015-06-11 10:30:00,20.0,20.0,19.92,19.96,984597.0,17.69,17.69,17.6193,17.6547,984597.0
2015-06-11 11:00:00,19.96,19.97,19.93,19.96,554632.0,17.6547,17.6635,17.6281,17.6547,554632.0
2015-06-11 11:30:00,19.96,19.99,19.94,19.95,567588.0,17.6547,17.6812,17.637,17.6458,567588.0
2015-06-11 12:00:00,19.95,19.97,19.94,19.96,313987.0,17.6458,17.6635,17.637,17.6547,313987.0
2015-06-11 12:30:00,19.96,19.96,19.92,19.96,349203.0,17.6547,17.6547,17.6193,17.6547,349203.0
2015-06-11 13:00:00,19.96,19.96,19.94,19.96,164192.0,17.6547,17.6547,17.637,17.6547,164192.0
2015-06-11 13:30:00,19.96,19.96,19.93,19.95,474424.0,17.6547,17.6547,17.6281,17.6458,474424.0
2015-06-11 14:00:00,19.95,19.96,19.93,19.94,274919.0,17.6458,17.6547,17.6281,17.637,274919.0
2015-06-11 14:30:00,19.94,19.94,19.89,19.89,1083864.0,17.637,17.637,17.5927,17.5927,1083864.0
2015-06-11 15:00:00,19.89,19.91,19.87,19.88,1833271.0,17.5927,17.6104,17.575,17.5839,1833271.0
2015-06-11 15:30:00,19.88,19.88,19.74,19.78,6640614.0,17.5839,17.5839,17.4601,17.4954,6640614.0
2015-06-12 09:30:00,19.74,19.75,19.59,19.73,2312180.0,17.4601,17.4689,17.3274,17.4512,2312180.0
2015-06-12 10:00:00,19.74,19.79,19.65,19.68,728888.0,17.4601,17.5043,17.3805,17.407,728888.0
2015-06-12 10:30:00,19.67,19.69,19.6,19.65,827008.0,17.3981,17.4158,17.3362,17.3805,827008.0
2015-06-12 11:00:00,19.64,19.72,19.62,19.69,717394.0,17.3716,17.4424,17.3539,17.4158,717394.0
2015-06-12 11:30:00,19.69,19.69,19.62,19.62,395042.0,17.4158,17.4158,17.3539,17.3539,395042.0
2015-06-12 12:00:00,19.62,19.68,19.6,19.68,710979.0,17.3539,17.407,17.3362,17.407,710979.0
2015-06-12 12:30:00,19.68,19.69,19.64,19.67,424518.0,17.407,17.4158,17.3716,17.3981,424518.0
2015-06-12 13:00:00,19.67,19.69,19.66,19.66,362963.0,17.3981,17.4158,17.3893,17.3893,362963.0
2015-06-12 13:30:00,19.66,19.68,19.63,19.65,306562.0,17.3893,17.407,17.3628,17.3805,306562.0
2015-06-12 14:00:00,19.64,19.67,19.62,19.66,571380.0,17.3716,17.3981,17.3539,17.3893,571380.0
2015-06-12 14:30:00,19.66,19.66,19.6,19.61,651343.0,17.3893,17.3893,17.3362,17.3451,651343.0
2015-06-12 15:00:00,19.61,19.66,19.59,19.66,950421.0,17.3451,17.3893,17.3274,17.3893,950421.0
2015-06-12 15:30:00,19.66,19.67,19.61,19.62,2219475.0,17.3893,17.3981,17.3451,17.3539,2219475.0
2015-06-15 09:30:00,19.45,19.48,19.34,19.4,2517116.0,17.2036,17.2301,17.1063,17.1593,2517116.0
2015-06-15 10:00:00,19.4,19.49,19.38,19.48,1106746.0,17.1593,17.2389,17.1416,17.2301,1106746.0
2015-06-15 10:30:00,19.47,19.5,19.44,19.49,722840.0,17.2212,17.2478,17.1947,17.2389,722840.0
2015-06-15 11:00:00,19.5,19.64,19.49,19.59,1083668.0,17.2478,17.3716,17.2389,17.3274,1083668.0
2015-06-15 11:30:00,19.59,19.69,19.59,19.67,1014278.0,17.3274,17.4158,17.3274,17.3981,1014278.0
2015-06-15 12:00:00,19.67,19.73,19.65,19.69,392168.0,17.3981,17.4512,17.3805,17.4158,392168.0
2015-06-15 12:30:00,19.7,19.78,19.69,19.78,863598.0,17.4247,17.4954,17.4158,17.4954,863598.0
2015-06-15 13:00:00,19.77,19.79,19.7,19.71,555855.0,17.4866,17.5043,17.4247,17.4335,555855.0
2015-06-15 13:30:00,19.71,19.76,19.68,19.72,962469.0,17.4335,17.4778,17.407,17.4424,962469.0
2015-06-15 14:00:00,19.72,19.75,19.7,19.71,543786.0,17.4424,17.4689,17.4247,17.4335,543786.0
2015-06-15 14:30:00,19.71,19.75,19.7,19.7,979544.0,17.4335,17.4689,17.4247,17.4247,979544.0
2015-06-15 15:00:00,19.7,19.73,19.68,19.71,1148943.0,17.4247,17.4512,17.407,17.4335,1148943.0
2015-06-15 15:30:00,19.7,19.74,19.69,19.71,2579092.0,17.4247,17.4601,17.4158,17.4335,2579092.0
2015-06-16 09:30:00,19.64,19.71,19.57,19.62,1849528.0,17.3716,17.4335,17.3097,17.3539,1849528.0
2015-06-16 10:00:00,19.61,19.73,19.61,19.72,791805.0,17.3451,17.4512,17.3451,17.4424,791805.0
2015-06-16 10:30:00,19.71,19.73,19.67,19.69,543072.0,17.4335,17.4512,17.3981,17.4158,543072.0
2015-06-16 11:00:00,19.69,19.76,19.67,19.75,832960.0,17.4158,17.4778,17.3981,17.4689,832960.0
2015-06-16 11:30:00,19.75,19.76,19.67,19.71,666573.0,17.4689,17.4778,17.3981,17.4335,666573.0
2015-06-16 12:00:00,19.71,19.71,19.67,19.71,536821.0,17.4335,17.4335,17.3981,17.4335,536821.0
2015-06-16 12:30:00,19.71,19.83,19.69,19.83,1065463.0,17.4335,17.5397,17.4158,17.5397,1065463.0
2015-06-16 13:00:00,19.83,19.85,19.81,19.83,452954.0,17.5397,17.5574,17.522,17.5397,452954.0
2015-06-16 13:30:00,19.84,19.84,19.77,19.78,848073.0,17.5485,17.5485,17.4866,17.4954,848073.0
2015-06-16 14:00:00,19.79,19.82,19.77,19.81,513150.0,17.5043,17.5308,17.4866,17.522,513150.0
2015-06-16 14:30:00,19.8,19.82,19.75,19.8,721147.0,17.5131,17.5308,17.4689,17.5131,721147.0
2015-06-16 15:00:00,19.79,19.82,19.71,19.82,568028.0,17.5043,17.5308,17.4335,17.5308,568028.0
2015-06-16 15:30:00,19.82,19.84,19.8,19.83,1597636.0,17.5308,17.5485,17.5131,17.5397,1597636.0
2015-06-17 09:30:00,19.81,19.9,19.75,19.79,1297988.0,17.522,17.6016,17.4689,17.5043,1297988.0
2015-06-17 10:00:00,19.8,19.85,19.74,19.75,1108624.0,17.5131,17.5574,17.4601,17.4689,1108624.0
2015-06-17 10:30:00,19.75,19.76,19.71,19.75,908118.0,17.4689,17.4778,17.4335,17.4689,908118.0
2015-06-17 11:00:00,19.75,19.75,19.62,19.63,883827.0,17.4689,17.4689,17.3539,17.3628,883827.0
2015-06-17 11:30:00,19.63,19.7,19.61,19.65,943714.0,17.3628,17.4247,17.3451,17.3805,943714.0
2015-06-17 12:00:00,19.66,19.69,19.58,19.64,1097215.0,17.3893,17.4158,17.3185,17.3716,1097215.0
2015-06-17 12:30:00,19.65,19.65,19.53,19.61,774459.0,17.3805,17.3805,17.2743,17.3451,774459.0
2015-06-17 13:00:00,19.61,19.63,19.58,19.61,484588.0,17.3451,17.3628,17.3185,17.3451,484588.0
2015-06-17 13:30:00,19.59,19.61,19.58,19.59,363603.0,17.3274,17.3451,17.3185,17.3274,363603.0
2015-06-17 14:00:00,19.58,19.68,19.52,19.58,2276354.0,17.3185,17.407,17.2655,17.3185,2276354.0
2015-06-17 14:30:00,19.58,19.72,19.57,19.67,2611914.0,17.3185,17.4424,17.3097,17.3981,2611914.0
2015-06-17 15:00:00,19.68,19.68,19.58,19.64,1703596.0,17.407,17.407,17.3185,17.3716,1703596.0
2015-06-17 15:30:00,19.64,19.65,19.52,19.55,3278243.0,17.3716,17.3805,17.2655,17.292,3278243.0
2015-06-18 09:30:00,19.62,19.77,19.57,19.68,1722149.0,17.3539,17.4866,17.3097,17.407,1722149.0
2015-06-18 10:00:00,19.68,19.81,19.66,19.74,1454083.0,17.407,17.522,17.3893,17.4601,1454083.0
2015-06-18 10:30:00,19.74,19.81,19.73,19.76,909100.0,17.4601,17.522,17.4512,17.4778,909100.0
2015-06-18 11:00:00,19.76,19.82,19.73,19.76,945451.0,17.4778,17.5308,17.4512,17.4778,945451.0
2015-06-18 11:30:00,19.76,19.78,19.71,19.75,1425217.0,17.4778,17.4954,17.4335,17.4689,1425217.0
2015-06-18 12:00:00,19.74,19.79,19.73,19.76,866239.0,17.4601,17.5043,17.4512,17.4778,866239.0
2015-06-18 12:30:00,19.77,19.84,19.76,19.8,1024502.0,17.4866,17.5485,17.4778,17.5131,1024502.0
2015-06-18 13:00:00,19.8,19.83,19.71,19.77,1290196.0,17.5131,17.5397,17.4335,17.4866,1290196.0
2015-06-18 13:30:00,19.77,19.79,19.74,19.78,605378.0,17.4866,17.5043,17.4601,17.4954,605378.0
2015-06-18 14:00:00,19.77,19.81,19.74,19.79,707273.0,17.4866,17.522,17.4601,17.5043,707273.0
2015-06-18 14:30:00,19.79,19.83,19.78,19.82,864437.0,17.5043,17.5397,17.4954,17.5308,864437.0
2015-06-18 15:00:00,19.82,19.83,19.78,19.82,913938.0,17.5308,17.5397,17.4954,17.5308,913938.0
2015-06-18 15:30:00,19.82,19.86,19.81,19.83,2553806.0,17.5308,17.5662,17.522,17.5397,2553806.0
2015-06-19 09:30:00,19.83,19.92,19.76,19.82,3373731.0,17.5397,17.6193,17.4778,17.5308,3373731.0
2015-06-19 10:00:00,19.83,19.9,19.82,19.87,1705359.0,17.5397,17.6016,17.5308,17.575,1705359.0
2015-06-19 10:30:00,19.87,19.93,19.81,19.89,931345.0,17.575,17.6281,17.522,17.5927,931345.0
2015-06-19 11:00:00,19.89,19.9,19.78,19.81,887763.0,17.5927,17.6016,17.4954,17.522,887763.0
2015-06-19 11:30:00,19.82,19.85,19.77,19.79,645786.0,17.5308,17.5574,17.4866,17.5043,645786.0
2015-06-19 12:00:00,19.79,19.8,19.76,19.79,369199.0,17.5043,17.5131,17.4778,17.5043,369199.0
2015-06-19 12:30:00,19.78,19.79,19.76,19.79,394097.0,17.4954,17.5043,17.4778,17.5043,394097.0
2015-06-19 13:00:00,19.78,19.81,19.76,19.78,424031.0,17.4954,17.522,17.4778,17.4954,424031.0
2015-06-19 13:30:00,19.77,19.79,19.76,19.79,264126.0,17.4866,17.5043,17.4778,17.5043,264126.0
2015-06-19 14:00:00,19.78,19.79,19.7,19.74,501906.0,17.4954,17.5043,17.4247,17.4601,501906.0
2015-06-19 14:30:00,19.73,19.76,19.68,19.71,1020418.0,17.4512,17.4778,17.407,17.4335,1020418.0
2015-06-19 15:00:00,19.71,19.76,19.69,19.73,1078711.0,17.4335,17.4778,17.4158,17.4512,1078711.0
2015-06-19 15:30:00,19.73,19.77,19.7,19.72,1964924.0,17.4512,17.4866,17.4247,17.4424,1964924.0
2015-06-22 09:30:00,19.79,19.95,19.76,19.86,1526059.0,17.5043,17.6458,17.4778,17.5662,1526059.0
2015-06-22 10:00:00,19.86,19.92,19.85,19.89,783331.0,17.5662,17.6193,17.5574,17.5927,783331.0
2015-06-22 10:30:00,19.89,19.9,19.85,19.88,474249.0,17.5927,17.6016,17.5574,17.5839,474249.0
2015-06-22 11:00:00,19.87,19.89,19.84,19.89,344378.0,17.575,17.5927,17.5485,17.5927,344378.0
2015-06-22 11:30:00,19.89,19.89,19.79,19.8,462418.0,17.5927,17.5927,17.5043,17.5131,462418.0
2015-06-22 12:00:00,19.8,19.81,19.7,19.73,641325.0,17.5131,17.522,17.4247,17.4512,641325.0
2015-06-22 12:30:00,19.72,19.78,19.72,19.76,321386.0,17.4424,17.4954,17.4424,17.4778,321386.0
2015-06-22 13:00:00,19.76,19.8,19.75,19.78,620360.0,17.4778,17.5131,17.4689,17.4954,620360.0
2015-06-22 13:30:00,19.78,19.78,19.75,19.78,445167.0,17.4954,17.4954,17.4689,17.4954,445167.0
2015-06-22 14:00:00,19.77,19.85,19.77,19.85,585538.0,17.4866,17.5574,17.4866,17.5574,585538.0
2015-06-22 14:30:00,19.84,19.94,19.81,19.88,1514475.0,17.5485,17.637,17.522,17.5839,1514475.0
2015-06-22 15:00:00,19.88,19.93,19.88,19.92,992276.0,17.5839,17.6281,17.5839,17.6193,992276.0
2015-06-22 15:30:00,19.92,19.93,19.84,19.86,2390902.0,17.6193,17.6281,17.5485,17.5662,2390902.0
2015-06-23 09:30:00,19.84,20.09,19.83,20.05,1796747.0,17.5485,17.7696,17.5397,17.7343,1796747.0
2015-06-23 10:00:00,20.05,20.13,20.02,20.04,990172.0,17.7343,17.805,17.7077,17.7254,990172.0
2015-06-23 10:30:00,20.04,20.08,19.97,19.98,1027084.0,17.7254,17.7608,17.6635,17.6723,1027084.0
2015-06-23 11:00:00,19.98,20.02,19.98,19.98,575907.0,17.6723,17.7077,17.6723,17.6723,575907.0
2015-06-23 11:30:00,19.98,20.03,19.95,19.96,757875.0,17.6723,17.7166,17.6458,17.6547,757875.0
2015-06-23 12:00:00,19.96,19.97,19.92,19.95,438148.0,17.6547,17.6635,17.6193,17.6458,438148.0
2015-06-23 12:30:00,19.96,19.96,19.89,19.9,529717.0,17.6547,17.6547,17.5927,17.6016,529717.0
2015-06-23 13:00:00,19.9,19.91,19.85,19.88,684799.0,17.6016,17.6104,17.5574,17.5839,684799.0
2015-06-23 13:30:00,19.88,19.91,19.85,19.86,512681.0,17.5839,17.6104,17.5574,17.5662,512681.0
2015-06-23 14:00:00,19.85,19.88,19.84,19.86,445366.0,17.5574,17.5839,17.5485,17.5662,445366.0
2015-06-23 14:30:00,19.87,19.9,19.86,19.89,450358.0,17.575,17.6016,17.5662,17.5927,450358.0
2015-06-23 15:00:00,19.9,19.95,19.89,19.94,466138.0,17.6016,17.6458,17.5927,17.637,466138.0
2015-06-23 15:30:00,19.94,19.96,19.93,19.96,1302487.0,17.637,17.6547,17.6281,17.6547,1302487.0
2015-06-24 09:30:00,20.24,20.46,20.2,20.35,2745127.0,17.9023,18.0969,17.8669,17.9996,2745127.0
2015-06-24 10:00:00,20.36,20.36,20.11,20.18,2656575.0,18.0085,18.0085,17.7873,17.8492,2656575.0
2015-06-24 10:30:00,20.19,20.23,20.12,20.2,1259666.0,17.8581,17.8935,17.7962,17.8669,1259666.0
2015-06-24 11:00:00,20.2,20.23,20.17,20.22,1480107.0,17.8669,17.8935,17.8404,17.8846,1480107.0
2015-06-24 11:30:00,20.22,20.25,20.19,20.2,851540.0,17.8846,17.9112,17.8581,17.8669,851540.0
2015-06-24 12:00:00,20.2,20.21,20.15,20.19,624435.0,17.8669,17.8758,17.8227,17.8581,624435.0
2015-06-24 12:30:00,20.19,20.2,20.16,20.18,619163.0,17.8581,17.8669,17.8316,17.8492,619163.0
2015-06-24 13:00:00,20.18,20.19,20.11,20.12,967784.0,17.8492,17.8581,17.7873,17.7962,967784.0
2015-06-24 13:30:00,20.12,20.15,20.08,20.14,1321616.0,17.7962,17.8227,17.7608,17.8139,1321616.0
2015-06-24 14:00:00,20.15,20.18,20.11,20.11,612209.0,17.8227,17.8492,17.7873,17.7873,612209.0
2015-06-24 14:30:00,20.11,20.19,20.11,20.17,524233.0,17.7873,17.8581,17.7873,17.8404,524233.0
2015-06-24 15:00:00,20.16,20.19,20.13,20.17,1050370.0,17.8316,17.8581,17.805,17.8404,1050370.0
2015-06-24 15:30:00,20.17,20.18,20.09,20.11,2345249.0,17.8404,17.8492,17.7696,17.7873,2345249.0
2015-06-25 09:30:00,20.22,20.28,20.14,20.22,1847770.0,17.8846,17.9377,17.8139,17.8846,1847770.0
2015-06-25 10:00:00,20.22,20.24,20.15,20.19,585798.0,17.8846,17.9023,17.8227,17.8581,585798.0
2015-06-25 10:30:00,20.19,20.19,20.11,20.13,489393.0,17.8581,17.8581,17.7873,17.805,489393.0
2015-06-25 11:00:00,20.14,20.21,20.13,20.16,482793.0,17.8139,17.8758,17.805,17.8316,482793.0
2015-06-25 11:30:00,20.17,20.21,20.15,20.19,428047.0,17.8404,17.8758,17.8227,17.8581,428047.0
2015-06-25 12:00:00,20.19,20.19,20.12,20.13,271715.0,17.8581,17.8581,17.7962,17.805,271715.0
2015-06-25 12:30:00,20.13,20.15,20.1,20.12,411561.0,17.805,17.8227,17.7785,17.7962,411561.0
2015-06-25 13:00:00,20.13,20.13,20.08,20.08,302625.0,17.805,17.805,17.7608,17.7608,302625.0
2015-06-25 13:30:00,20.08,20.1,20.07,20.07,333620.0,17.7608,17.7785,17.7519,17.7519,333620.0
2015-06-25 14:00:00,20.07,20.09,20.01,20.04,750315.0,17.7519,17.7696,17.6989,17.7254,750315.0
2015-06-25 14:30:00,20.05,20.08,20.03,20.07,1638881.0,17.7343,17.7608,17.7166,17.7519,1638881.0
2015-06-25 15:00:00,20.07,20.12,20.07,20.11,526796.0,17.7519,17.7962,17.7519,17.7873,526796.0
2015-06-25 15:30:00,20.12,20.12,20.04,20.06,1574374.0,17.7962,17.7962,17.7254,17.7431,1574374.0
2015-06-26 09:30:00,19.96,20.16,19.9,20.11,1940049.0,17.6547,17.8316,17.6016,17.7873,1940049.0
2015-06-26 10:00:00,20.11,20.13,20.01,20.09,1341888.0,17.7873,17.805,17.6989,17.7696,1341888.0
2015-06-26 10:30:00,20.1,20.12,19.93,19.94,1019256.0,17.7785,17.7962,17.6281,17.637,1019256.0
2015-06-26 11:00:00,19.93,19.99,19.92,19.97,613435.0,17.6281,17.6812,17.6193,17.6635,613435.0
2015-06-26 11:30:00,19.97,20.01,19.86,19.88,1018261.0,17.6635,17.6989,17.5662,17.5839,1018261.0
2015-06-26 12:00:00,19.87,19.91,19.77,19.8,1119195.0,17.575,17.6104,17.4866,17.5131,1119195.0
2015-06-26 12:30:00,19.79,19.8,19.67,19.67,934090.0,17.5043,17.5131,17.3981,17.3981,934090.0
2015-06-26 13:00:00,19.67,19.72,19.63,19.71,840281.0,17.3981,17.4424,17.3628,17.4335,840281.0
2015-06-26 13:30:00,19.7,19.7,19.65,19.66,477731.0,17.4247,17.4247,17.3805,17.3893,477731.0
2015-06-26 14:00:00,19.66,19.68,19.63,19.68,841462.0,17.3893,17.407,17.3628,17.407,841462.0
2015-06-26 14:30:00,19.68,19.7,19.64,19.67,426258.0,17.407,17.4247,17.3716,17.3981,426258.0
2015-06-26 15:00:00,19.67,19.8,19.66,19.78,1418099.0,17.3981,17.5131,17.3893,17.4954,1418099.0
2015-06-26 15:30:00,19.78,19.79,19.73,19.78,1765703.0,17.4954,17.5043,17.4512,17.4954,1765703.0
2015-06-29 09:30:00,19.59,19.59,19.41,19.49,2172610.0,17.3274,17.3274,17.1682,17.2389,2172610.0
2015-06-29 10:00:00,19.5,19.58,19.48,19.52,1637053.0,17.2478,17.3185,17.2301,17.2655,1637053.0
2015-06-29 10:30:00,19.51,19.53,19.4,19.41,1617455.0,17.2566,17.2743,17.1593,17.1682,1617455.0
2015-06-29 11:00:00,19.41,19.43,19.33,19.37,1544042.0,17.1682,17.1859,17.0974,17.1328,1544042.0
2015-06-29 11:30:00,19.38,19.38,19.28,19.34,1053706.0,17.1416,17.1416,17.0532,17.1063,1053706.0
2015-06-29 12:00:00,19.33,19.38,19.3,19.34,847712.0,17.0974,17.1416,17.0709,17.1063,847712.0
2015-06-29 12:30:00,19.34,19.37,19.3,19.32,770236.0,17.1063,17.1328,17.0709,17.0886,770236.0
2015-06-29 13:00:00,19.31,19.34,19.29,19.32,915829.0,17.0797,17.1063,17.062,17.0886,915829.0
2015-06-29 13:30:00,19.32,19.38,19.31,19.37,876857.0,17.0886,17.1416,17.0797,17.1328,876857.0
2015-06-29 14:00:00,19.38,19.38,19.28,19.29,792629.0,17.1416,17.1416,17.0532,17.062,792629.0
2015-06-29 14:30:00,19.29,19.38,19.25,19.26,1252280.0,17.062,17.1416,17.0267,17.0355,1252280.0
2015-06-29 15:00:00,19.25,19.27,19.2,19.24,1705805.0,17.0267,17.0443,16.9824,17.0178,1705805.0
2015-06-29 15:30:00,19.24,19.26,19.19,19.22,3521972.0,17.0178,17.0355,16.9736,17.0001,3521972.0
2015-06-30 09:30:00,19.28,19.41,19.15,19.2,1817527.0,17.0532,17.1682,16.9382,16.9824,1817527.0
2015-06-30 10:00:00,19.19,19.22,19.12,19.19,1115448.0,16.9736,17.0001,16.9117,16.9736,1115448.0
2015-06-30 10:30:00,19.18,19.19,19.06,19.09,1073780.0,16.9647,16.9736,16.8586,16.8851,1073780.0
2015-06-30 11:00:00,19.09,19.17,19.07,19.11,863730.0,16.8851,16.9559,16.8674,16.9028,863730.0
2015-06-30 11:30:00,19.11,19.14,19.07,19.11,584921.0,16.9028,16.9294,16.8674,16.9028,584921.0
2015-06-30 12:00:00,19.12,19.15,19.08,19.09,655201.0,16.9117,16.9382,16.8763,16.8851,655201.0
2015-06-30 12:30:00,19.08,19.14,19.07,19.12,562312.0,16.8763,16.9294,16.8674,16.9117,562312.0
2015-06-30 13:00:00,19.12,19.15,19.1,19.14,564809.0,16.9117,16.9382,16.894,16.9294,564809.0
2015-06-30 13:30:00,19.14,19.27,19.13,19.26,933737.0,16.9294,17.0443,16.9205,17.0355,933737.0
2015-06-30 14:00:00,19.26,19.34,19.23,19.26,706148.0,17.0355,17.1063,17.009,17.0355,706148.0
2015-06-30 14:30:00,19.26,19.27,19.2,19.21,670281.0,17.0355,17.0443,16.9824,16.9913,670281.0
2015-06-30 15:00:00,19.21,19.24,19.18,19.24,1236633.0,16.9913,17.0178,16.9647,17.0178,1236633.0
2015-06-30 15:30:00,19.24,19.3,19.2,19.21,2410754.0,17.0178,17.0709,16.9824,16.9913,2410754.0
2015-07-01 09:30:00,19.34,19.66,19.34,19.61,1789571.0,17.1063,17.3893,17.1063,17.3451,1789571.0
2015-07-01 10:00:00,19.6,19.64,19.54,19.58,1092666.0,17.3362,17.3716,17.2832,17.3185,1092666.0
2015-07-01 10:30:00,19.58,19.61,19.49,19.56,1191555.0,17.3185,17.3451,17.2389,17.3009,1191555.0
2015-07-01 11:00:00,19.57,19.6,19.53,19.55,687919.0,17.3097,17.3362,17.2743,17.292,687919.0
2015-07-01 11:30:00,19.54,19.56,19.48,19.49,462453.0,17.2832,17.3009,17.2301,17.2389,462453.0
2015-07-01 12:00:00,19.48,19.52,19.43,19.47,650185.0,17.2301,17.2655,17.1859,17.2212,650185.0
2015-07-01 12:30:00,19.47,19.48,19.4,19.42,604642.0,17.2212,17.2301,17.1593,17.177,604642.0
2015-07-01 13:00:00,19.42,19.5,19.38,19.48,992755.0,17.177,17.2478,17.1416,17.2301,992755.0
2015-07-01 13:30:00,19.48,19.5,19.41,19.41,625108.0,17.2301,17.2478,17.1682,17.1682,625108.0
2015-07-01 14:00:00,19.41,19.44,19.39,19.41,863528.0,17.1682,17.1947,17.1505,17.1682,863528.0
2015-07-01 14:30:00,19.42,19.45,19.39,19.42,606021.0,17.177,17.2036,17.1505,17.177,606021.0
2015-07-01 15:00:00,19.43,19.49,19.42,19.47,581114.0,17.1859,17.2389,17.177,17.2212,581114.0
2015-07-01 15:30:00,19.47,19.52,19.44,19.5,1787014.0,17.2212,17.2655,17.1947,17.2478,1787014.0
2015-07-02 09:30:00,19.55,19.6,19.45,19.51,1045476.0,17.292,17.3362,17.2036,17.2566,1045476.0
2015-07-02 10:00:00,19.51,19.59,19.5,19.57,726149.0,17.2566,17.3274,17.2478,17.3097,726149.0
2015-07-02 10:30:00,19.56,19.64,19.53,19.6,843100.0,17.3009,17.3716,17.2743,17.3362,843100.0
2015-07-02 11:00:00,19.6,19.61,19.51,19.52,529128.0,17.3362,17.3451,17.2566,17.2655,529128.0
2015-07-02 11:30:00,19.51,19.54,19.48,19.49,422631.0,17.2566,17.2832,17.2301,17.2389,422631.0
2015-07-02 12:00:00,19.5,19.52,19.48,19.5,351369.0,17.2478,17.2655,17.2301,17.2478,351369.0
2015-07-02 12:30:00,19.49,19.56,19.49,19.56,456440.0,17.2389,17.3009,17.2389,17.3009,456440.0
2015-07-02 13:00:00,19.56,19.57,19.52,19.57,371942.0,17.3009,17.3097,17.2655,17.3097,371942.0
2015-07-02 13:30:00,19.57,19.59,19.54,19.55,340730.0,17.3097,17.3274,17.2832,17.292,340730.0
2015-07-02 14:00:00,19.56,19.58,19.54,19.55,511138.0,17.3009,17.3185,17.2832,17.292,511138.0
2015-07-02 14:30:00,19.55,19.62,19.55,19.6,508886.0,17.292,17.3539,17.292,17.3362,508886.0
2015-07-02 15:00:00,19.6,19.63,19.58,19.61,523096.0,17.3362,17.3628,17.3185,17.3451,523096.0
2015-07-02 15:30:00,19.61,19.63,19.58,19.6,1527316.0,17.3451,17.3628,17.3185,17.3362,1527316.0
2015-07-06 09:30:00,19.38,19.56,19.32,19.53,1415361.0,17.1416,17.3009,17.0886,17.2743,1415361.0
2015-07-06 10:00:00,19.53,19.67,19.53,19.63,1185387.0,17.2743,17.3981,17.2743,17.3628,1185387.0
2015-07-06 10:30:00,19.63,19.72,19.6,19.64,650884.0,17.3628,17.4424,17.3362,17.3716,650884.0
2015-07-06 11:00:00,19.65,19.66,19.52,19.57,585270.0,17.3805,17.3893,17.2655,17.3097,585270.0
2015-07-06 11:30:00,19.57,19.58,19.52,19.54,399953.0,17.3097,17.3185,17.2655,17.2832,399953.0
2015-07-06 12:00:00,19.54,19.55,19.52,19.54,421575.0,17.2832,17.292,17.2655,17.2832,421575.0
2015-07-06 12:30:00,19.53,19.54,19.45,19.45,340105.0,17.2743,17.2832,17.2036,17.2036,340105.0
2015-07-06 13:00:00,19.45,19.47,19.36,19.36,352662.0,17.2036,17.2212,17.124,17.124,352662.0
2015-07-06 13:30:00,19.36,19.36,19.29,19.32,744974.0,17.124,17.124,17.062,17.0886,744974.0
2015-07-06 14:00:00,19.31,19.35,19.27,19.28,616663.0,17.0797,17.1151,17.0443,17.0532,616663.0
2015-07-06 14:30:00,19.27,19.31,19.25,19.28,498294.0,17.0443,17.0797,17.0267,17.0532,498294.0
2015-07-06 15:00:00,19.28,19.38,19.28,19.34,683618.0,17.0532,17.1416,17.0532,17.1063,683618.0
2015-07-06 15:30:00,19.35,19.37,19.26,19.27,2701399.0,17.1151,17.1328,17.0355,17.0443,2701399.0
2015-07-07 09:30:00,19.23,19.3,18.95,18.98,1173186.0,17.009,17.0709,16.7613,16.7878,1173186.0
2015-07-07 10:00:00,18.97,19.0,18.83,18.86,1406733.0,16.779,16.8055,16.6552,16.6817,1406733.0
2015-07-07 10:30:00,18.85,18.97,18.73,18.92,1206832.0,16.6729,16.779,16.5667,16.7348,1206832.0
2015-07-07 11:00:00,18.91,18.95,18.76,18.81,1095805.0,16.7259,16.7613,16.5933,16.6375,1095805.0
2015-07-07 11:30:00,18.81,18.93,18.75,18.89,1195599.0,16.6375,16.7436,16.5844,16.7082,1195599.0
2015-07-07 12:00:00,18.88,18.89,18.83,18.87,839272.0,16.6994,16.7082,16.6552,16.6905,839272.0
2015-07-07 12:30:00,18.86,19.05,18.86,19.0,864249.0,16.6817,16.8498,16.6817,16.8055,864249.0
2015-07-07 13:00:00,18.99,19.07,18.96,19.0,1161633.0,16.7967,16.8674,16.7702,16.8055,1161633.0
2015-07-07 13:30:00,18.99,19.05,18.96,18.98,1592784.0,16.7967,16.8498,16.7702,16.7878,1592784.0
2015-07-07 14:00:00,18.98,19.01,18.92,18.96,944094.0,16.7878,16.8144,16.7348,16.7702,944094.0
2015-07-07 14:30:00,18.95,19.17,18.94,19.16,1797129.0,16.7613,16.9559,16.7525,16.9471,1797129.0
2015-07-07 15:00:00,19.16,19.27,19.1,19.21,4541079.0,16.9471,17.0443,16.894,16.9913,4541079.0
2015-07-07 15:30:00,19.2,19.23,19.12,19.17,1824220.0,16.9824,17.009,16.9117,16.9559,1824220.0
2015-07-08 09:30:00,19.0,19.04,18.76,18.77,1859240.0,16.8055,16.8409,16.5933,16.6021,1859240.0
2015-07-08 10:00:00,18.77,18.77,18.64,18.72,1307666.0,16.6021,16.6021,16.4871,16.5579,1307666.0
2015-07-08 10:30:00,18.72,18.87,18.64,18.79,1651932.0,16.5579,16.6905,16.4871,16.6198,1651932.0
2015-07-08 11:00:00,18.79,18.79,18.61,18.64,1040872.0,16.6198,16.6198,16.4606,16.4871,1040872.0
2015-07-08 11:30:00,18.64,18.71,18.6,18.68,806823.0,16.4871,16.549,16.4517,16.5225,806823.0
2015-07-08 12:00:00,18.68,18.73,18.66,18.72,513702.0,16.5225,16.5667,16.5048,16.5579,513702.0
2015-07-08 12:30:00,18.72,18.75,18.66,18.73,371958.0,16.5579,16.5844,16.5048,16.5667,371958.0
2015-07-08 13:00:00,18.72,18.77,18.67,18.77,540856.0,16.5579,16.6021,16.5136,16.6021,540856.0
2015-07-08 13:30:00,18.76,18.77,18.71,18.73,627461.0,16.5933,16.6021,16.549,16.5667,627461.0
2015-07-08 14:00:00,18.73,18.74,18.62,18.66,1237642.0,16.5667,16.5756,16.4694,16.5048,1237642.0
2015-07-08 14:30:00,18.66,18.69,18.54,18.58,1271998.0,16.5048,16.5313,16.3987,16.434,1271998.0
2015-07-08 15:00:00,18.59,18.63,18.54,18.54,1947978.0,16.4429,16.4783,16.3987,16.3987,1947978.0
2015-07-08 15:30:00,18.54,18.65,18.52,18.54,3861776.0,16.3987,16.496,16.381,16.3987,3861776.0
2015-07-09 09:30:00,18.86,18.91,18.73,18.79,2074759.0,16.6817,16.7259,16.5667,16.6198,2074759.0
2015-07-09 10:00:00,18.8,18.84,18.69,18.71,1083176.0,16.6286,16.664,16.5313,16.549,1083176.0
2015-07-09 10:30:00,18.7,18.78,18.68,18.78,957726.0,16.5402,16.6109,16.5225,16.6109,957726.0
2015-07-09 11:00:00,18.77,18.8,18.69,18.69,667860.0,16.6021,16.6286,16.5313,16.5313,667860.0
2015-07-09 11:30:00,18.69,18.75,18.68,18.71,772952.0,16.5313,16.5844,16.5225,16.549,772952.0
2015-07-09 12:00:00,18.7,18.75,18.69,18.73,556796.0,16.5402,16.5844,16.5313,16.5667,556796.0
2015-07-09 12:30:00,18.72,18.77,18.7,18.75,543353.0,16.5579,16.6021,16.5402,16.5844,543353.0
2015-07-09 13:00:00,18.75,18.77,18.68,18.69,562817.0,16.5844,16.6021,16.5225,16.5313,562817.0
2015-07-09 13:30:00,18.69,18.73,18.68,18.72,668056.0,16.5313,16.5667,16.5225,16.5579,668056.0
2015-07-09 14:00:00,18.73,18.73,18.6,18.61,711070.0,16.5667,16.5667,16.4517,16.4606,711070.0
2015-07-09 14:30:00,18.62,18.68,18.59,18.67,1229396.0,16.4694,16.5225,16.4429,16.5136,1229396.0
2015-07-09 15:00:00,18.67,18.68,18.59,18.59,1030815.0,16.5136,16.5225,16.4429,16.4429,1030815.0
2015-07-09 15:30:00,18.59,18.64,18.51,18.53,2161736.0,16.4429,16.4871,16.3721,16.3898,2161736.0
2015-07-10 09:30:00,18.83,18.99,18.78,18.85,2611293.0,16.6552,16.7967,16.6109,16.6729,2611293.0
2015-07-10 10:00:00,18.86,18.86,18.76,18.82,818058.0,16.6817,16.6817,16.5933,16.6463,818058.0
2015-07-10 10:30:00,18.81,18.82,18.71,18.8,1584576.0,16.6375,16.6463,16.549,16.6286,1584576.0
2015-07-10 11:00:00,18.8,18.82,18.72,18.76,797709.0,16.6286,16.6463,16.5579,16.5933,797709.0
2015-07-10 11:30:00,18.76,18.84,18.75,18.82,635568.0,16.5933,16.664,16.5844,16.6463,635568.0
2015-07-10 12:00:00,18.82,18.82,18.77,18.78,1118773.0,16.6463,16.6463,16.6021,16.6109,1118773.0
2015-07-10 12:30:00,18.78,18.82,18.75,18.81,1250109.0,16.6109,16.6463,16.5844,16.6375,1250109.0
2015-07-10 13:00:00,18.82,18.84,18.76,18.84,654626.0,16.6463,16.664,16.5933,16.664,654626.0
2015-07-10 13:30:00,18.84,18.88,18.83,18.85,756645.0,16.664,16.6994,16.6552,16.6729,756645.0
2015-07-10 14:00:00,18.85,18.91,18.85,18.86,988317.0,16.6729,16.7259,16.6729,16.6817,988317.0
2015-07-10 14:30:00,18.86,18.96,18.85,18.95,991422.0,16.6817,16.7702,16.6729,16.7613,991422.0
2015-07-10 15:00:00,18.94,18.98,18.92,18.94,1266254.0,16.7525,16.7878,16.7348,16.7525,1266254.0
2015-07-10 15:30:00,18.94,18.95,18.76,18.76,3942737.0,16.7525,16.7613,16.5933,16.5933,3942737.0
2015-07-13 09:30:00,18.9,19.04,18.87,18.99,1982976.0,16.7171,16.8409,16.6905,16.7967,1982976.0
2015-07-13 10:00:00,18.99,19.06,18.96,19.01,993403.0,16.7967,16.8586,16.7702,16.8144,993403.0
2015-07-13 10:30:00,19.02,19.1,18.97,19.03,1194420.0,16.8232,16.894,16.779,16.8321,1194420.0
2015-07-13 11:00:00,19.03,19.06,19.02,19.05,488296.0,16.8321,16.8586,16.8232,16.8498,488296.0
2015-07-13 11:30:00,19.05,19.05,18.95,19.0,823284.0,16.8498,16.8498,16.7613,16.8055,823284.0
2015-07-13 12:00:00,18.99,19.03,18.98,19.01,796979.0,16.7967,16.8321,16.7878,16.8144,796979.0
2015-07-13 12:30:00,19.01,19.02,18.98,19.0,450189.0,16.8144,16.8232,16.7878,16.8055,450189.0
2015-07-13 13:00:00,19.01,19.03,18.99,19.03,1170615.0,16.8144,16.8321,16.7967,16.8321,1170615.0
2015-07-13 13:30:00,19.02,19.05,19.01,19.05,513926.0,16.8232,16.8498,16.8144,16.8498,513926.0
2015-07-13 14:00:00,19.05,19.13,19.04,19.1,858473.0,16.8498,16.9205,16.8409,16.894,858473.0
2015-07-13 14:30:00,19.09,19.63,19.09,19.36,5012594.0,16.8851,17.3628,16.8851,17.124,5012594.0
2015-07-13 15:00:00,19.36,19.43,19.29,19.36,3040340.0,17.124,17.1859,17.062,17.124,3040340.0
2015-07-13 15:30:00,19.36,19.39,19.29,19.3,3481570.0,17.124,17.1505,17.062,17.0709,3481570.0
2015-07-14 09:30:00,19.31,19.36,19.14,19.28,2517007.0,17.0797,17.124,16.9294,17.0532,2517007.0
2015-07-14 10:00:00,19.28,19.42,19.25,19.39,2678192.0,17.0532,17.177,17.0267,17.1505,2678192.0
2015-07-14 10:30:00,19.4,19.4,19.21,19.21,1391430.0,17.1593,17.1593,16.9913,16.9913,1391430.0
2015-07-14 11:00:00,19.22,19.26,19.15,19.16,1652316.0,17.0001,17.0355,16.9382,16.9471,1652316.0
2015-07-14 11:30:00,19.16,19.21,19.11,19.19,1197385.0,16.9471,16.9913,16.9028,16.9736,1197385.0
2015-07-14 12:00:00,19.19,19.2,19.0,19.08,1642608.0,16.9736,16.9824,16.8055,16.8763,1642608.0
2015-07-14 12:30:00,19.08,19.09,18.92,18.93,2135545.0,16.8763,16.8851,16.7348,16.7436,2135545.0
2015-07-14 13:00:00,18.93,19.04,18.91,19.0,1826089.0,16.7436,16.8409,16.7259,16.8055,1826089.0
2015-07-14 13:30:00,19.0,19.04,18.96,18.99,1068470.0,16.8055,16.8409,16.7702,16.7967,1068470.0
2015-07-14 14:00:00,19.0,19.0,18.95,18.99,1251893.0,16.8055,16.8055,16.7613,16.7967,1251893.0
2015-07-14 14:30:00,18.98,19.0,18.86,18.87,2207769.0,16.7878,16.8055,16.6817,16.6905,2207769.0
2015-07-14 15:00:00,18.87,18.97,18.86,18.94,2329077.0,16.6905,16.779,16.6817,16.7525,2329077.0
2015-07-14 15:30:00,18.93,18.97,18.89,18.89,3893567.0,16.7436,16.779,16.7082,16.7082,3893567.0
2015-07-15 09:30:00,18.9,18.99,18.67,18.76,3958016.0,16.7171,16.7967,16.5136,16.5933,3958016.0
2015-07-15 10:00:00,18.76,18.81,18.65,18.68,3084039.0,16.5933,16.6375,16.496,16.5225,3084039.0
2015-07-15 10:30:00,18.69,18.8,18.67,18.78,1003803.0,16.5313,16.6286,16.5136,16.6109,1003803.0
2015-07-15 11:00:00,18.78,18.87,18.77,18.83,865114.0,16.6109,16.6905,16.6021,16.6552,865114.0
2015-07-15 11:30:00,18.83,18.86,18.73,18.77,781041.0,16.6552,16.6817,16.5667,16.6021,781041.0
2015-07-15 12:00:00,18.77,18.79,18.73,18.75,517368.0,16.6021,16.6198,16.5667,16.5844,517368.0
2015-07-15 12:30:00,18.75,18.8,18.72,18.73,997442.0,16.5844,16.6286,16.5579,16.5667,997442.0
2015-07-15 13:00:00,18.73,18.75,18.69,18.7,948447.0,16.5667,16.5844,16.5313,16.5402,948447.0
2015-07-15 13:30:00,18.71,18.72,18.63,18.68,1025133.0,16.549,16.5579,16.4783,16.5225,1025133.0
2015-07-15 14:00:00,18.68,18.72,18.64,18.68,937108.0,16.5225,16.5579,16.4871,16.5225,937108.0
2015-07-15 14:30:00,18.68,18.68,18.57,18.59,2312316.0,16.5225,16.5225,16.4252,16.4429,2312316.0
2015-07-15 15:00:00,18.6,18.62,18.54,18.58,1311983.0,16.4517,16.4694,16.3987,16.434,1311983.0
2015-07-15 15:30:00,18.58,18.63,18.52,18.57,3548389.0,16.434,16.4783,16.381,16.4252,3548389.0
2015-07-16 09:30:00,18.42,18.48,18.15,18.2,3634732.0,16.2925,16.3456,16.0537,16.0979,3634732.0
2015-07-16 10:00:00,18.2,18.23,18.1,18.14,1547340.0,16.0979,16.1245,16.0095,16.0449,1547340.0
2015-07-16 10:30:00,18.14,18.14,18.0,18.1,2170660.0,16.0449,16.0449,15.921,16.0095,2170660.0
2015-07-16 11:00:00,18.1,18.11,17.96,17.98,1875846.0,16.0095,16.0183,15.8856,15.9033,1875846.0
2015-07-16 11:30:00,17.99,18.03,17.96,17.97,1920939.0,15.9122,15.9476,15.8856,15.8945,1920939.0
2015-07-16 12:00:00,17.97,17.98,17.87,17.89,1736979.0,15.8945,15.9033,15.806,15.8237,1736979.0
2015-07-16 12:30:00,17.9,17.93,17.8,17.81,1656791.0,15.8326,15.8591,15.7441,15.753,1656791.0
2015-07-16 13:00:00,17.82,17.82,17.64,17.72,3097114.0,15.7618,15.7618,15.6026,15.6734,3097114.0
2015-07-16 13:30:00,17.74,17.8,17.7,17.78,2386527.0,15.6911,15.7441,15.6557,15.7264,2386527.0
2015-07-16 14:00:00,17.78,17.82,17.72,17.8,1386878.0,15.7264,15.7618,15.6734,15.7441,1386878.0
2015-07-16 14:30:00,17.8,17.89,17.76,17.85,1911138.0,15.7441,15.8237,15.7087,15.7884,1911138.0
2015-07-16 15:00:00,17.84,17.89,17.82,17.89,2388712.0,15.7795,15.8237,15.7618,15.8237,2388712.0
2015-07-16 15:30:00,17.89,17.92,17.84,17.87,5092805.0,15.8237,15.8503,15.7795,15.806,5092805.0
2015-07-17 09:30:00,17.9,17.9,17.69,17.76,1710725.0,15.8326,15.8326,15.6468,15.7087,1710725.0
2015-07-17 10:00:00,17.77,17.83,17.69,17.76,1222569.0,15.7176,15.7707,15.6468,15.7087,1222569.0
2015-07-17 10:30:00,17.76,17.84,17.73,17.79,952951.0,15.7087,15.7795,15.6822,15.7353,952951.0
2015-07-17 11:00:00,17.79,17.8,17.74,17.75,536836.0,15.7353,15.7441,15.6911,15.6999,536836.0
2015-07-17 11:30:00,17.75,17.78,17.72,17.74,437021.0,15.6999,15.7264,15.6734,15.6911,437021.0
2015-07-17 12:00:00,17.74,17.78,17.73,17.78,466616.0,15.6911,15.7264,15.6822,15.7264,466616.0
2015-07-17 12:30:00,17.77,17.82,17.77,17.8,504312.0,15.7176,15.7618,15.7176,15.7441,504312.0
2015-07-17 13:00:00,17.8,17.81,17.78,17.8,537721.0,15.7441,15.753,15.7264,15.7441,537721.0
2015-07-17 13:30:00,17.79,17.83,17.77,17.79,850211.0,15.7353,15.7707,15.7176,15.7353,850211.0
2015-07-17 14:00:00,17.79,17.8,17.75,17.79,599078.0,15.7353,15.7441,15.6999,15.7353,599078.0
2015-07-17 14:30:00,17.78,17.81,17.75,17.8,680854.0,15.7264,15.753,15.6999,15.7441,680854.0
2015-07-17 15:00:00,17.81,17.83,17.79,17.83,815276.0,15.753,15.7707,15.7353,15.7707,815276.0
2015-07-17 15:30:00,17.82,17.83,17.77,17.77,1951292.0,15.7618,15.7707,15.7176,15.7176,1951292.0
2015-07-20 09:30:00,17.75,17.8,17.69,17.78,1070392.0,15.6999,15.7441,15.6468,15.7264,1070392.0
2015-07-20 10:00:00,17.78,17.83,17.75,17.81,1041384.0,15.7264,15.7707,15.6999,15.753,1041384.0
2015-07-20 10:30:00,17.8,17.93,17.79,17.91,1641591.0,15.7441,15.8591,15.7353,15.8414,1641591.0
2015-07-20 11:00:00,17.92,17.96,17.89,17.93,750970.0,15.8503,15.8856,15.8237,15.8591,750970.0
2015-07-20 11:30:00,17.93,17.93,17.87,17.89,586448.0,15.8591,15.8591,15.806,15.8237,586448.0
2015-07-20 12:00:00,17.89,17.9,17.82,17.84,427145.0,15.8237,15.8326,15.7618,15.7795,427145.0
2015-07-20 12:30:00,17.84,17.86,17.82,17.85,389431.0,15.7795,15.7972,15.7618,15.7884,389431.0
2015-07-20 13:00:00,17.85,17.86,17.8,17.82,466572.0,15.7884,15.7972,15.7441,15.7618,466572.0
2015-07-20 13:30:00,17.82,17.83,17.78,17.82,719456.0,15.7618,15.7707,15.7264,15.7618,719456.0
2015-07-20 14:00:00,17.83,17.87,17.82,17.86,681074.0,15.7707,15.806,15.7618,15.7972,681074.0
2015-07-20 14:30:00,17.87,17.87,17.81,17.82,539327.0,15.806,15.806,15.753,15.7618,539327.0
2015-07-20 15:00:00,17.82,17.85,17.79,17.79,1061912.0,15.7618,15.7884,15.7353,15.7353,1061912.0
2015-07-20 15:30:00,17.79,17.8,17.75,17.77,1927226.0,15.7353,15.7441,15.6999,15.7176,1927226.0
2015-07-21 09:30:00,17.77,17.94,17.74,17.9,1221853.0,15.7176,15.868,15.6911,15.8326,1221853.0
2015-07-21 10:00:00,17.91,18.04,17.9,17.96,950591.0,15.8414,15.9564,15.8326,15.8856,950591.0
2015-07-21 10:30:00,17.96,17.97,17.89,17.93,1018920.0,15.8856,15.8945,15.8237,15.8591,1018920.0
2015-07-21 11:00:00,17.92,17.93,17.88,17.89,568762.0,15.8503,15.8591,15.8149,15.8237,568762.0
2015-07-21 11:30:00,17.89,17.94,17.87,17.89,470222.0,15.8237,15.868,15.806,15.8237,470222.0
2015-07-21 12:00:00,17.9,17.91,17.85,17.88,498763.0,15.8326,15.8414,15.7884,15.8149,498763.0
2015-07-21 12:30:00,17.89,17.92,17.88,17.91,292142.0,15.8237,15.8503,15.8149,15.8414,292142.0
2015-07-21 13:00:00,17.92,17.92,17.85,17.89,317367.0,15.8503,15.8503,15.7884,15.8237,317367.0
2015-07-21 13:30:00,17.88,17.89,17.8,17.82,471395.0,15.8149,15.8237,15.7441,15.7618,471395.0
2015-07-21 14:00:00,17.82,17.82,17.76,17.8,418003.0,15.7618,15.7618,15.7087,15.7441,418003.0
2015-07-21 14:30:00,17.8,17.8,17.75,17.78,336890.0,15.7441,15.7441,15.6999,15.7264,336890.0
2015-07-21 15:00:00,17.78,17.79,17.74,17.78,451439.0,15.7264,15.7353,15.6911,15.7264,451439.0
2015-07-21 15:30:00,17.78,17.87,17.77,17.82,1755620.0,15.7264,15.806,15.7176,15.7618,1755620.0
2015-07-22 09:30:00,17.66,17.7,17.43,17.54,1748966.0,15.6203,15.6557,15.4169,15.5142,1748966.0
2015-07-22 10:00:00,17.54,17.6,17.51,17.52,906708.0,15.5142,15.5672,15.4876,15.4965,906708.0
2015-07-22 10:30:00,17.51,17.55,17.47,17.54,957610.0,15.4876,15.523,15.4522,15.5142,957610.0
2015-07-22 11:00:00,17.53,17.54,17.44,17.46,581787.0,15.5053,15.5142,15.4257,15.4434,581787.0
2015-07-22 11:30:00,17.47,17.47,17.4,17.41,467026.0,15.4522,15.4522,15.3903,15.3992,467026.0
2015-07-22 12:00:00,17.41,17.46,17.4,17.42,714877.0,15.3992,15.4434,15.3903,15.408,714877.0
2015-07-22 12:30:00,17.42,17.49,17.42,17.48,328337.0,15.408,15.4699,15.408,15.4611,328337.0
2015-07-22 13:00:00,17.47,17.53,17.47,17.52,628066.0,15.4522,15.5053,15.4522,15.4965,628066.0
2015-07-22 13:30:00,17.52,17.56,17.51,17.51,380263.0,15.4965,15.5318,15.4876,15.4876,380263.0
2015-07-22 14:00:00,17.51,17.52,17.45,17.51,618269.0,15.4876,15.4965,15.4346,15.4876,618269.0
2015-07-22 14:30:00,17.5,17.55,17.47,17.53,805251.0,15.4788,15.523,15.4522,15.5053,805251.0
2015-07-22 15:00:00,17.54,17.54,17.47,17.48,826588.0,15.5142,15.5142,15.4522,15.4611,826588.0
2015-07-22 15:30:00,17.48,17.5,17.42,17.49,1830470.0,15.4611,15.4788,15.408,15.4699,1830470.0
2015-07-23 09:30:00,17.51,17.75,17.46,17.73,1684491.0,15.4876,15.6999,15.4434,15.6822,1684491.0
2015-07-23 10:00:00,17.73,17.81,17.7,17.8,1765463.0,15.6822,15.753,15.6557,15.7441,1765463.0
2015-07-23 10:30:00,17.8,17.85,17.75,17.8,982326.0,15.7441,15.7884,15.6999,15.7441,982326.0
2015-07-23 11:00:00,17.81,17.86,17.72,17.73,1125820.0,15.753,15.7972,15.6734,15.6822,1125820.0
2015-07-23 11:30:00,17.73,17.76,17.7,17.71,787572.0,15.6822,15.7087,15.6557,15.6645,787572.0
2015-07-23 12:00:00,17.71,17.71,17.56,17.63,587289.0,15.6645,15.6645,15.5318,15.5938,587289.0
2015-07-23 12:30:00,17.63,17.71,17.62,17.7,602481.0,15.5938,15.6645,15.5849,15.6557,602481.0
2015-07-23 13:00:00,17.71,17.73,17.68,17.73,515629.0,15.6645,15.6822,15.638,15.6822,515629.0
2015-07-23 13:30:00,17.73,17.8,17.7,17.78,587655.0,15.6822,15.7441,15.6557,15.7264,587655.0
2015-07-23 14:00:00,17.78,17.79,17.71,17.73,554189.0,15.7264,15.7353,15.6645,15.6822,554189.0
2015-07-23 14:30:00,17.73,17.8,17.71,17.75,834252.0,15.6822,15.7441,15.6645,15.6999,834252.0
2015-07-23 15:00:00,17.74,17.76,17.7,17.71,1221234.0,15.6911,15.7087,15.6557,15.6645,1221234.0
2015-07-23 15:30:00,17.71,17.75,17.68,17.73,1393282.0,15.6645,15.6999,15.638,15.6822,1393282.0
2015-07-24 09:30:00,17.74,17.74,17.48,17.48,1106548.0,15.6911,15.6911,15.4611,15.4611,1106548.0
2015-07-24 10:00:00,17.49,17.52,17.38,17.38,854988.0,15.4699,15.4965,15.3726,15.3726,854988.0
2015-07-24 10:30:00,17.39,17.45,17.36,17.38,1056751.0,15.3815,15.4346,15.3549,15.3726,1056751.0
2015-07-24 11:00:00,17.37,17.49,17.34,17.44,1318526.0,15.3638,15.4699,15.3373,15.4257,1318526.0
2015-07-24 11:30:00,17.43,17.51,17.38,17.41,684037.0,15.4169,15.4876,15.3726,15.3992,684037.0
2015-07-24 12:00:00,17.41,17.42,17.31,17.32,494313.0,15.3992,15.408,15.3107,15.3196,494313.0
2015-07-24 12:30:00,17.33,17.34,17.29,17.29,516104.0,15.3284,15.3373,15.293,15.293,516104.0
2015-07-24 13:00:00,17.3,17.34,17.26,17.28,617641.0,15.3019,15.3373,15.2665,15.2842,617641.0
2015-07-24 13:30:00,17.29,17.32,17.21,17.3,914651.0,15.293,15.3196,15.2223,15.3019,914651.0
2015-07-24 14:00:00,17.29,17.35,17.27,17.32,783839.0,15.293,15.3461,15.2753,15.3196,783839.0
2015-07-24 14:30:00,17.32,17.39,17.3,17.35,1230145.0,15.3196,15.3815,15.3019,15.3461,1230145.0
2015-07-24 15:00:00,17.35,17.45,17.32,17.36,1450316.0,15.3461,15.4346,15.3196,15.3549,1450316.0
2015-07-24 15:30:00,17.36,17.41,17.34,17.38,1817935.0,15.3549,15.3992,15.3373,15.3726,1817935.0
2015-07-27 09:30:00,17.25,17.41,17.13,17.35,1948734.0,15.2577,15.3992,15.1515,15.3461,1948734.0
2015-07-27 10:00:00,17.35,17.39,17.31,17.35,892049.0,15.3461,15.3815,15.3107,15.3461,892049.0
2015-07-27 10:30:00,17.35,17.49,17.31,17.33,1139952.0,15.3461,15.4699,15.3107,15.3284,1139952.0
2015-07-27 11:00:00,17.33,17.4,17.31,17.35,881395.0,15.3284,15.3903,15.3107,15.3461,881395.0
2015-07-27 11:30:00,17.35,17.38,17.33,17.37,768260.0,15.3461,15.3726,15.3284,15.3638,768260.0
2015-07-27 12:00:00,17.37,17.39,17.32,17.37,704643.0,15.3638,15.3815,15.3196,15.3638,704643.0
2015-07-27 12:30:00,17.37,17.39,17.32,17.35,432760.0,15.3638,15.3815,15.3196,15.3461,432760.0
2015-07-27 13:00:00,17.35,17.39,17.34,17.34,346929.0,15.3461,15.3815,15.3373,15.3373,346929.0
2015-07-27 13:30:00,17.34,17.46,17.34,17.42,952051.0,15.3373,15.4434,15.3373,15.408,952051.0
2015-07-27 14:00:00,17.42,17.45,17.39,17.41,943685.0,15.408,15.4346,15.3815,15.3992,943685.0
2015-07-27 14:30:00,17.4,17.43,17.37,17.39,878724.0,15.3903,15.4169,15.3638,15.3815,878724.0
2015-07-27 15:00:00,17.39,17.41,17.36,17.37,1012843.0,15.3815,15.3992,15.3549,15.3638,1012843.0
2015-07-27 15:30:00,17.37,17.43,17.36,17.37,4431733.0,15.3638,15.4169,15.3549,15.3638,4431733.0
2015-07-28 09:30:00,17.39,17.41,17.21,17.25,2167481.0,15.3815,15.3992,15.2223,15.2577,2167481.0
2015-07-28 10:00:00,17.25,17.34,17.24,17.31,1933057.0,15.2577,15.3373,15.2488,15.3107,1933057.0
2015-07-28 10:30:00,17.32,17.5,17.31,17.48,794649.0,15.3196,15.4788,15.3107,15.4611,794649.0
2015-07-28 11:00:00,17.49,17.58,17.47,17.51,853197.0,15.4699,15.5495,15.4522,15.4876,853197.0
2015-07-28 11:30:00,17.52,17.65,17.51,17.62,1002947.0,15.4965,15.6115,15.4876,15.5849,1002947.0
2015-07-28 12:00:00,17.61,17.65,17.56,17.63,436607.0,15.5761,15.6115,15.5318,15.5938,436607.0
2015-07-28 12:30:00,17.63,17.66,17.59,17.62,520018.0,15.5938,15.6203,15.5584,15.5849,520018.0
2015-07-28 13:00:00,17.63,17.73,17.62,17.7,668054.0,15.5938,15.6822,15.5849,15.6557,668054.0
2015-07-28 13:30:00,17.7,17.7,17.64,17.7,361664.0,15.6557,15.6557,15.6026,15.6557,361664.0
2015-07-28 14:00:00,17.7,17.77,17.67,17.72,775835.0,15.6557,15.7176,15.6291,15.6734,775835.0
2015-07-28 14:30:00,17.73,17.74,17.67,17.71,491720.0,15.6822,15.6911,15.6291,15.6645,491720.0
2015-07-28 15:00:00,17.71,17.71,17.61,17.64,911098.0,15.6645,15.6645,15.5761,15.6026,911098.0
2015-07-28 15:30:00,17.64,17.65,17.58,17.63,1774014.0,15.6026,15.6115,15.5495,15.5938,1774014.0
2015-07-29 09:30:00,17.54,17.57,17.37,17.44,1558610.0,15.5142,15.5407,15.3638,15.4257,1558610.0
2015-07-29 10:00:00,17.44,17.45,17.35,17.35,821100.0,15.4257,15.4346,15.3461,15.3461,821100.0
2015-07-29 10:30:00,17.36,17.48,17.36,17.45,723991.0,15.3549,15.4611,15.3549,15.4346,723991.0
2015-07-29 11:00:00,17.46,17.51,17.42,17.51,677025.0,15.4434,15.4876,15.408,15.4876,677025.0
2015-07-29 11:30:00,17.51,17.6,17.49,17.59,490638.0,15.4876,15.5672,15.4699,15.5584,490638.0
2015-07-29 12:00:00,17.59,17.6,17.5,17.51,466983.0,15.5584,15.5672,15.4788,15.4876,466983.0
2015-07-29 12:30:00,17.51,17.51,17.47,17.5,451730.0,15.4876,15.4876,15.4522,15.4788,451730.0
2015-07-29 13:00:00,17.5,17.52,17.44,17.44,668251.0,15.4788,15.4965,15.4257,15.4257,668251.0
2015-07-29 13:30:00,17.44,17.46,17.38,17.39,991243.0,15.4257,15.4434,15.3726,15.3815,991243.0
2015-07-29 14:00:00,17.39,17.51,17.39,17.48,801473.0,15.3815,15.4876,15.3815,15.4611,801473.0
2015-07-29 14:30:00,17.48,17.56,17.47,17.54,986971.0,15.4611,15.5318,15.4522,15.5142,986971.0
2015-07-29 15:00:00,17.54,17.56,17.52,17.55,723585.0,15.5142,15.5318,15.4965,15.523,723585.0
2015-07-29 15:30:00,17.55,17.57,17.53,17.54,1813418.0,15.523,15.5407,15.5053,15.5142,1813418.0
2015-07-30 09:30:00,17.59,17.73,17.57,17.68,1454105.0,15.5584,15.6822,15.5407,15.638,1454105.0
2015-07-30 10:00:00,17.68,17.73,17.64,17.68,1093830.0,15.638,15.6822,15.6026,15.638,1093830.0
2015-07-30 10:30:00,17.68,17.71,17.56,17.57,940776.0,15.638,15.6645,15.5318,15.5407,940776.0
2015-07-30 11:00:00,17.57,17.67,17.53,17.65,633132.0,15.5407,15.6291,15.5053,15.6115,633132.0
2015-07-30 11:30:00,17.65,17.7,17.64,17.66,984910.0,15.6115,15.6557,15.6026,15.6203,984910.0
2015-07-30 12:00:00,17.67,17.74,17.66,17.74,572149.0,15.6291,15.6911,15.6203,15.6911,572149.0
2015-07-30 12:30:00,17.73,17.74,17.64,17.68,561012.0,15.6822,15.6911,15.6026,15.638,561012.0
2015-07-30 13:00:00,17.67,17.68,17.62,17.64,550465.0,15.6291,15.638,15.5849,15.6026,550465.0
2015-07-30 13:30:00,17.64,17.65,17.6,17.63,328103.0,15.6026,15.6115,15.5672,15.5938,328103.0
2015-07-30 14:00:00,17.63,17.67,17.62,17.63,797663.0,15.5938,15.6291,15.5849,15.5938,797663.0
2015-07-30 14:30:00,17.63,17.65,17.62,17.63,697849.0,15.5938,15.6115,15.5849,15.5938,697849.0
2015-07-30 15:00:00,17.63,17.65,17.63,17.63,392039.0,15.5938,15.6115,15.5938,15.5938,392039.0
2015-07-30 15:30:00,17.64,17.64,17.56,17.57,2048578.0,15.6026,15.6026,15.5318,15.5407,2048578.0
2015-07-31 09:30:00,17.52,17.6,17.44,17.53,1289831.0,15.4965,15.5672,15.4257,15.5053,1289831.0
2015-07-31 10:00:00,17.54,17.57,17.48,17.52,1115456.0,15.5142,15.5407,15.4611,15.4965,1115456.0
2015-07-31 10:30:00,17.53,17.55,17.48,17.53,702621.0,15.5053,15.523,15.4611,15.5053,702621.0
2015-07-31 11:00:00,17.52,17.53,17.36,17.4,1348799.0,15.4965,15.5053,15.3549,15.3903,1348799.0
2015-07-31 11:30:00,17.41,17.41,17.33,17.39,1134572.0,15.3992,15.3992,15.3284,15.3815,1134572.0
2015-07-31 12:00:00,17.39,17.5,17.38,17.5,522333.0,15.3815,15.4788,15.3726,15.4788,522333.0
2015-07-31 12:30:00,17.5,17.5,17.45,17.48,550294.0,15.4788,15.4788,15.4346,15.4611,550294.0
2015-07-31 13:00:00,17.48,17.49,17.39,17.39,733796.0,15.4611,15.4699,15.3815,15.3815,733796.0
2015-07-31 13:30:00,17.39,17.41,17.37,17.4,494024.0,15.3815,15.3992,15.3638,15.3903,494024.0
2015-07-31 14:00:00,17.39,17.47,17.39,17.46,1106355.0,15.3815,15.4522,15.3815,15.4434,1106355.0
2015-07-31 14:30:00,17.45,17.48,17.44,17.46,870482.0,15.4346,15.4611,15.4257,15.4434,870482.0
2015-07-31 15:00:00,17.47,17.48,17.36,17.36,997994.0,15.4522,15.4611,15.3549,15.3549,997994.0
2015-07-31 15:30:00,17.37,17.4,17.32,17.37,3233403.0,15.3638,15.3903,15.3196,15.3638,3233403.0
2015-08-03 09:30:00,17.46,17.46,17.12,17.14,1342716.0,15.4434,15.4434,15.1427,15.1604,1342716.0
2015-08-03 10:00:00,17.14,17.21,17.1,17.16,1584058.0,15.1604,15.2223,15.125,15.178,1584058.0
2015-08-03 10:30:00,17.16,17.31,17.12,17.28,1079123.0,15.178,15.3107,15.1427,15.2842,1079123.0
2015-08-03 11:00:00,17.29,17.3,17.24,17.26,721523.0,15.293,15.3019,15.2488,15.2665,721523.0
2015-08-03 11:30:00,17.25,17.27,17.19,17.23,609986.0,15.2577,15.2753,15.2046,15.24,609986.0
2015-08-03 12:00:00,17.24,17.25,17.2,17.23,485991.0,15.2488,15.2577,15.2134,15.24,485991.0
2015-08-03 12:30:00,17.23,17.23,17.13,17.14,452837.0,15.24,15.24,15.1515,15.1604,452837.0
2015-08-03 13:00:00,17.15,17.2,17.12,17.19,509945.0,15.1692,15.2134,15.1427,15.2046,509945.0
2015-08-03 13:30:00,17.19,17.21,17.16,17.21,564195.0,15.2046,15.2223,15.178,15.2223,564195.0
2015-08-03 14:00:00,17.2,17.25,17.19,17.2,956357.0,15.2134,15.2577,15.2046,15.2134,956357.0
2015-08-03 14:30:00,17.21,17.22,17.16,17.18,721519.0,15.2223,15.2311,15.178,15.1957,721519.0
2015-08-03 15:00:00,17.18,17.2,17.15,17.16,658110.0,15.1957,15.2134,15.1692,15.178,658110.0
2015-08-03 15:30:00,17.16,17.21,17.13,17.17,2219988.0,15.178,15.2223,15.1515,15.1869,2219988.0
2015-08-04 09:30:00,17.1,17.16,17.05,17.13,927912.0,15.125,15.178,15.0808,15.1515,927912.0
2015-08-04 10:00:00,17.13,17.22,17.13,17.18,946879.0,15.1515,15.2311,15.1515,15.1957,946879.0
2015-08-04 10:30:00,17.18,17.19,16.97,16.98,1211666.0,15.1957,15.2046,15.01,15.0188,1211666.0
2015-08-04 11:00:00,16.99,17.01,16.93,16.98,1166913.0,15.0277,15.0454,14.9746,15.0188,1166913.0
2015-08-04 11:30:00,16.98,16.98,16.88,16.89,1369576.0,15.0188,15.0188,14.9304,14.9392,1369576.0
2015-08-04 12:00:00,16.89,16.93,16.83,16.84,1585129.0,14.9392,14.9746,14.8862,14.895,1585129.0
2015-08-04 12:30:00,16.84,16.93,16.83,16.91,614389.0,14.895,14.9746,14.8862,14.9569,614389.0
2015-08-04 13:00:00,16.91,16.99,16.9,16.96,1080625.0,14.9569,15.0277,14.9481,15.0011,1080625.0
2015-08-04 13:30:00,16.97,16.98,16.84,16.85,987369.0,15.01,15.0188,14.895,14.9039,987369.0
2015-08-04 14:00:00,16.86,16.9,16.84,16.87,906540.0,14.9127,14.9481,14.895,14.9215,906540.0
2015-08-04 14:30:00,16.88,16.93,16.86,16.9,916817.0,14.9304,14.9746,14.9127,14.9481,916817.0
2015-08-04 15:00:00,16.9,16.92,16.88,16.9,1129519.0,14.9481,14.9658,14.9304,14.9481,1129519.0
2015-08-04 15:30:00,16.91,16.93,16.83,16.84,2849565.0,14.9569,14.9746,14.8862,14.895,2849565.0
2015-08-05 09:30:00,16.99,17.18,16.92,17.18,2162312.0,15.0277,15.1957,14.9658,15.1957,2162312.0
2015-08-05 10:00:00,17.18,17.22,17.14,17.18,1302870.0,15.1957,15.2311,15.1604,15.1957,1302870.0
2015-08-05 10:30:00,17.19,17.23,17.09,17.09,838677.0,15.2046,15.24,15.1161,15.1161,838677.0
2015-08-05 11:00:00,17.1,17.16,17.04,17.15,848559.0,15.125,15.178,15.0719,15.1692,848559.0
2015-08-05 11:30:00,17.14,17.2,17.07,17.08,701586.0,15.1604,15.2134,15.0984,15.1073,701586.0
2015-08-05 12:00:00,17.08,17.12,17.02,17.02,767903.0,15.1073,15.1427,15.0542,15.0542,767903.0
2015-08-05 12:30:00,17.02,17.08,17.0,17.08,575948.0,15.0542,15.1073,15.0365,15.1073,575948.0
2015-08-05 13:00:00,17.08,17.08,17.0,17.04,394443.0,15.1073,15.1073,15.0365,15.0719,394443.0
2015-08-05 13:30:00,17.05,17.1,17.03,17.06,630274.0,15.0808,15.125,15.0631,15.0896,630274.0
2015-08-05 14:00:00,17.06,17.1,17.04,17.09,494526.0,15.0896,15.125,15.0719,15.1161,494526.0
2015-08-05 14:30:00,17.09,17.1,17.04,17.05,476011.0,15.1161,15.125,15.0719,15.0808,476011.0
2015-08-05 15:00:00,17.05,17.06,17.02,17.05,1020242.0,15.0808,15.0896,15.0542,15.0808,1020242.0
2015-08-05 15:30:00,17.05,17.05,17.0,17.04,1405912.0,15.0808,15.0808,15.0365,15.0719,1405912.0
2015-08-06 09:30:00,17.11,17.19,16.95,17.03,1470039.0,15.1338,15.2046,14.9923,15.0631,1470039.0
2015-08-06 10:00:00,17.02,17.05,16.98,16.98,1111641.0,15.0542,15.0808,15.0188,15.0188,1111641.0
2015-08-06 10:30:00,16.98,17.03,16.96,16.96,849340.0,15.0188,15.0631,15.0011,15.0011,849340.0
2015-08-06 11:00:00,16.96,16.97,16.87,16.89,813600.0,15.0011,15.01,14.9215,14.9392,813600.0
2015-08-06 11:30:00,16.89,16.92,16.84,16.85,813126.0,14.9392,14.9658,14.895,14.9039,813126.0
2015-08-06 12:00:00,16.86,16.88,16.84,16.88,561875.0,14.9127,14.9304,14.895,14.9304,561875.0
2015-08-06 12:30:00,16.88,16.88,16.8,16.84,605850.0,14.9304,14.9304,14.8596,14.895,605850.0
2015-08-06 13:00:00,16.83,16.9,16.82,16.88,936632.0,14.8862,14.9481,14.8773,14.9304,936632.0
2015-08-06 13:30:00,16.89,16.92,16.85,16.91,577344.0,14.9392,14.9658,14.9039,14.9569,577344.0
2015-08-06 14:00:00,16.91,16.97,16.9,16.96,869961.0,14.9569,15.01,14.9481,15.0011,869961.0
2015-08-06 14:30:00,16.96,16.97,16.86,16.88,682565.0,15.0011,15.01,14.9127,14.9304,682565.0
2015-08-06 15:00:00,16.88,16.9,16.84,16.86,582517.0,14.9304,14.9481,14.895,14.9127,582517.0
2015-08-06 15:30:00,16.86,16.9,16.83,16.85,1889321.0,14.9127,14.9481,14.8862,14.9039,1889321.0
2015-08-07 09:30:00,16.78,16.92,16.77,16.87,1403834.0,14.8419,14.9658,14.8331,14.9215,1403834.0
2015-08-07 10:00:00,16.88,16.88,16.82,16.86,1027514.0,14.9304,14.9304,14.8773,14.9127,1027514.0
2015-08-07 10:30:00,16.86,16.88,16.82,16.86,1069617.0,14.9127,14.9304,14.8773,14.9127,1069617.0
2015-08-07 11:00:00,16.86,16.88,16.82,16.84,794397.0,14.9127,14.9304,14.8773,14.895,794397.0
2015-08-07 11:30:00,16.84,16.84,16.79,16.83,604875.0,14.895,14.895,14.8508,14.8862,604875.0
2015-08-07 12:00:00,16.83,16.85,16.78,16.81,685999.0,14.8862,14.9039,14.8419,14.8685,685999.0
2015-08-07 12:30:00,16.82,16.86,16.8,16.85,422245.0,14.8773,14.9127,14.8596,14.9039,422245.0
2015-08-07 13:00:00,16.85,16.86,16.82,16.85,702438.0,14.9039,14.9127,14.8773,14.9039,702438.0
2015-08-07 13:30:00,16.85,16.94,16.84,16.91,668717.0,14.9039,14.9835,14.895,14.9569,668717.0
2015-08-07 14:00:00,16.91,16.91,16.86,16.89,780199.0,14.9569,14.9569,14.9127,14.9392,780199.0
2015-08-07 14:30:00,16.89,16.91,16.87,16.88,375446.0,14.9392,14.9569,14.9215,14.9304,375446.0
2015-08-07 15:00:00,16.88,16.92,16.85,16.91,1187517.0,14.9304,14.9658,14.9039,14.9569,1187517.0
2015-08-07 15:30:00,16.91,16.99,16.9,16.98,2908007.0,14.9569,15.0277,14.9481,15.0188,2908007.0
2015-08-10 09:30:00,17.16,17.32,17.13,17.32,1320128.0,15.178,15.3196,15.1515,15.3196,1320128.0
2015-08-10 10:00:00,17.32,17.43,17.28,17.39,1771093.0,15.3196,15.4169,15.2842,15.3815,1771093.0
2015-08-10 10:30:00,17.39,17.4,17.33,17.38,1019104.0,15.3815,15.3903,15.3284,15.3726,1019104.0
2015-08-10 11:00:00,17.37,17.47,17.37,17.46,958283.0,15.3638,15.4522,15.3638,15.4434,958283.0
2015-08-10 11:30:00,17.46,17.57,17.46,17.52,717074.0,15.4434,15.5407,15.4434,15.4965,717074.0
2015-08-10 12:00:00,17.52,17.6,17.52,17.57,587638.0,15.4965,15.5672,15.4965,15.5407,587638.0
2015-08-10 12:30:00,17.58,17.62,17.56,17.6,644501.0,15.5495,15.5849,15.5318,15.5672,644501.0
2015-08-10 13:00:00,17.6,17.66,17.58,17.64,421270.0,15.5672,15.6203,15.5495,15.6026,421270.0
2015-08-10 13:30:00,17.64,17.65,17.59,17.61,584105.0,15.6026,15.6115,15.5584,15.5761,584105.0
2015-08-10 14:00:00,17.62,17.69,17.6,17.68,939038.0,15.5849,15.6468,15.5672,15.638,939038.0
2015-08-10 14:30:00,17.69,17.69,17.6,17.66,1007089.0,15.6468,15.6468,15.5672,15.6203,1007089.0
2015-08-10 15:00:00,17.66,17.66,17.6,17.63,933601.0,15.6203,15.6203,15.5672,15.5938,933601.0
2015-08-10 15:30:00,17.63,17.63,17.58,17.6,2439019.0,15.5938,15.5938,15.5495,15.5672,2439019.0
2015-08-11 09:30:00,17.36,17.45,17.21,17.26,2199817.0,15.3549,15.4346,15.2223,15.2665,2199817.0
2015-08-11 10:00:00,17.25,17.33,17.23,17.28,957558.0,15.2577,15.3284,15.24,15.2842,957558.0
2015-08-11 10:30:00,17.27,17.3,17.2,17.2,817980.0,15.2753,15.3019,15.2134,15.2134,817980.0
2015-08-11 11:00:00,17.2,17.2,17.14,17.16,969254.0,15.2134,15.2134,15.1604,15.178,969254.0
2015-08-11 11:30:00,17.16,17.25,17.16,17.22,937926.0,15.178,15.2577,15.178,15.2311,937926.0
2015-08-11 12:00:00,17.22,17.27,17.19,17.27,1002241.0,15.2311,15.2753,15.2046,15.2753,1002241.0
2015-08-11 12:30:00,17.26,17.29,17.25,17.25,701914.0,15.2665,15.293,15.2577,15.2577,701914.0
2015-08-11 13:00:00,17.25,17.33,17.24,17.3,1387237.0,15.2577,15.3284,15.2488,15.3019,1387237.0
2015-08-11 13:30:00,17.3,17.37,17.29,17.31,958802.0,15.3019,15.3638,15.293,15.3107,958802.0
2015-08-11 14:00:00,17.31,17.33,17.29,17.31,1052179.0,15.3107,15.3284,15.293,15.3107,1052179.0
2015-08-11 14:30:00,17.31,17.33,17.21,17.26,926668.0,15.3107,15.3284,15.2223,15.2665,926668.0
2015-08-11 15:00:00,17.27,17.34,17.26,17.31,1011448.0,15.2753,15.3373,15.2665,15.3107,1011448.0
2015-08-11 15:30:00,17.31,17.36,17.29,17.35,4035100.0,15.3107,15.3549,15.293,15.3461,4035100.0
2015-08-12 09:30:00,17.1,17.31,17.0,17.02,1916136.0,15.125,15.3107,15.0365,15.0542,1916136.0
2015-08-12 10:00:00,17.02,17.09,17.01,17.07,1139779.0,15.0542,15.1161,15.0454,15.0984,1139779.0
2015-08-12 10:30:00,17.07,17.1,16.98,17.01,1418899.0,15.0984,15.125,15.0188,15.0454,1418899.0
2015-08-12 11:00:00,17.01,17.07,17.0,17.07,981461.0,15.0454,15.0984,15.0365,15.0984,981461.0
2015-08-12 11:30:00,17.07,17.09,17.0,17.02,876235.0,15.0984,15.1161,15.0365,15.0542,876235.0
2015-08-12 12:00:00,17.02,17.1,17.0,17.1,453209.0,15.0542,15.125,15.0365,15.125,453209.0
2015-08-12 12:30:00,17.1,17.19,17.07,17.15,757390.0,15.125,15.2046,15.0984,15.1692,757390.0
2015-08-12 13:00:00,17.16,17.24,17.14,17.2,708462.0,15.178,15.2488,15.1604,15.2134,708462.0
2015-08-12 13:30:00,17.2,17.29,17.18,17.26,632088.0,15.2134,15.293,15.1957,15.2665,632088.0
2015-08-12 14:00:00,17.26,17.3,17.21,17.26,751370.0,15.2665,15.3019,15.2223,15.2665,751370.0
2015-08-12 14:30:00,17.25,17.33,17.22,17.31,705591.0,15.2577,15.3284,15.2311,15.3107,705591.0
2015-08-12 15:00:00,17.32,17.39,17.26,17.38,1528124.0,15.3196,15.3815,15.2665,15.3726,1528124.0
2015-08-12 15:30:00,17.38,17.38,17.29,17.31,1985630.0,15.3726,15.3726,15.293,15.3107,1985630.0
2015-08-13 09:30:00,17.38,17.45,17.14,17.23,1855783.0,15.3726,15.4346,15.1604,15.24,1855783.0
2015-08-13 10:00:00,17.23,17.26,17.15,17.19,1222534.0,15.24,15.2665,15.1692,15.2046,1222534.0
2015-08-13 10:30:00,17.18,17.25,17.1,17.11,1206265.0,15.1957,15.2577,15.125,15.1338,1206265.0
2015-08-13 11:00:00,17.11,17.11,17.0,17.06,1835406.0,15.1338,15.1338,15.0365,15.0896,1835406.0
2015-08-13 11:30:00,17.07,17.11,16.99,17.04,1615833.0,15.0984,15.1338,15.0277,15.0719,1615833.0
2015-08-13 12:00:00,17.04,17.11,17.04,17.08,630859.0,15.0719,15.1338,15.0719,15.1073,630859.0
2015-08-13 12:30:00,17.08,17.1,17.03,17.03,412957.0,15.1073,15.125,15.0631,15.0631,412957.0
2015-08-13 13:00:00,17.03,17.1,17.03,17.09,423401.0,15.0631,15.125,15.0631,15.1161,423401.0
2015-08-13 13:30:00,17.09,17.09,17.02,17.04,499824.0,15.1161,15.1161,15.0542,15.0719,499824.0
2015-08-13 14:00:00,17.04,17.07,17.03,17.05,469514.0,15.0719,15.0984,15.0631,15.0808,469514.0
2015-08-13 14:30:00,17.05,17.1,17.04,17.07,626276.0,15.0808,15.125,15.0719,15.0984,626276.0
2015-08-13 15:00:00,17.07,17.14,17.07,17.07,1451558.0,15.0984,15.1604,15.0984,15.0984,1451558.0
2015-08-13 15:30:00,17.07,17.08,17.01,17.02,3726374.0,15.0984,15.1073,15.0454,15.0542,3726374.0
2015-08-14 09:30:00,16.73,16.76,16.39,16.46,7544830.0,14.7977,14.8242,14.497,14.5589,7544830.0
2015-08-14 10:00:00,16.46,16.51,16.34,16.35,4582148.0,14.5589,14.6031,14.4528,14.4616,4582148.0
2015-08-14 10:30:00,16.35,16.38,16.24,16.27,3750801.0,14.4616,14.4881,14.3643,14.3908,3750801.0
2015-08-14 11:00:00,16.26,16.38,16.25,16.38,2040205.0,14.382,14.4881,14.3732,14.4881,2040205.0
2015-08-14 11:30:00,16.38,16.47,16.32,16.46,2754377.0,14.4881,14.5677,14.4351,14.5589,2754377.0
2015-08-14 12:00:00,16.46,16.52,16.42,16.45,2565220.0,14.5589,14.612,14.5235,14.5501,2565220.0
2015-08-14 12:30:00,16.46,16.47,16.24,16.33,1990970.0,14.5589,14.5677,14.3643,14.4439,1990970.0
2015-08-14 13:00:00,16.33,16.48,16.32,16.38,2251615.0,14.4439,14.5766,14.4351,14.4881,2251615.0
2015-08-14 13:30:00,16.39,16.52,16.38,16.43,1737803.0,14.497,14.612,14.4881,14.5324,1737803.0
2015-08-14 14:00:00,16.43,16.51,16.42,16.46,1205821.0,14.5324,14.6031,14.5235,14.5589,1205821.0
2015-08-14 14:30:00,16.46,16.54,16.46,16.52,1245811.0,14.5589,14.6297,14.5589,14.612,1245811.0
2015-08-14 15:00:00,16.51,16.78,16.5,16.76,3357563.0,14.6031,14.8419,14.5943,14.8242,3357563.0
2015-08-14 15:30:00,16.76,16.76,16.59,16.64,5414581.0,14.8242,14.8242,14.6739,14.7181,5414581.0
2015-08-17 09:30:00,16.54,16.69,16.47,16.68,1555786.0,14.6297,14.7623,14.5677,14.7535,1555786.0
2015-08-17 10:00:00,16.69,16.92,16.66,16.88,2008184.0,14.7623,14.9658,14.7358,14.9304,2008184.0
2015-08-17 10:30:00,16.89,16.9,16.8,16.83,909794.0,14.9392,14.9481,14.8596,14.8862,909794.0
2015-08-17 11:00:00,16.84,16.9,16.79,16.87,915662.0,14.895,14.9481,14.8508,14.9215,915662.0
2015-08-17 11:30:00,16.86,16.94,16.83,16.88,734335.0,14.9127,14.9835,14.8862,14.9304,734335.0
2015-08-17 12:00:00,16.88,16.93,16.84,16.93,485289.0,14.9304,14.9746,14.895,14.9746,485289.0
2015-08-17 12:30:00,16.92,16.96,16.88,16.94,1071991.0,14.9658,15.0011,14.9304,14.9835,1071991.0
2015-08-17 13:00:00,16.94,16.97,16.94,16.97,423144.0,14.9835,15.01,14.9835,15.01,423144.0
2015-08-17 13:30:00,16.96,16.97,16.88,16.92,671046.0,15.0011,15.01,14.9304,14.9658,671046.0
2015-08-17 14:00:00,16.92,16.99,16.92,16.99,726224.0,14.9658,15.0277,14.9658,15.0277,726224.0
2015-08-17 14:30:00,16.98,17.04,16.95,17.03,946690.0,15.0188,15.0719,14.9923,15.0631,946690.0
2015-08-17 15:00:00,17.03,17.04,16.97,16.98,943139.0,15.0631,15.0719,15.01,15.0188,943139.0
2015-08-17 15:30:00,16.99,17.06,16.98,17.03,2201673.0,15.0277,15.0896,15.0188,15.0631,2201673.0
2015-08-18 09:30:00,16.96,16.96,16.75,16.79,1329712.0,15.0919,15.0919,14.905,14.9406,1329712.0
2015-08-18 10:00:00,16.79,16.79,16.71,16.76,951047.0,14.9406,14.9406,14.8694,14.9139,951047.0
2015-08-18 10:30:00,16.75,16.79,16.7,16.77,890791.0,14.905,14.9406,14.8605,14.9228,890791.0
2015-08-18 11:00:00,16.77,16.78,16.74,16.77,1156748.0,14.9228,14.9317,14.8961,14.9228,1156748.0
2015-08-18 11:30:00,16.77,16.78,16.7,16.7,986167.0,14.9228,14.9317,14.8605,14.8605,986167.0
2015-08-18 12:00:00,16.71,16.72,16.65,16.69,408166.0,14.8694,14.8783,14.816,14.8516,408166.0
2015-08-18 12:30:00,16.69,16.69,16.61,16.61,316807.0,14.8516,14.8516,14.7805,14.7805,316807.0
2015-08-18 13:00:00,16.62,16.64,16.57,16.57,787023.0,14.7893,14.8071,14.7449,14.7449,787023.0
2015-08-18 13:30:00,16.58,16.58,16.51,16.53,633111.0,14.7538,14.7538,14.6915,14.7093,633111.0
2015-08-18 14:00:00,16.53,16.6,16.47,16.59,2523690.0,14.7093,14.7716,14.6559,14.7627,2523690.0
2015-08-18 14:30:00,16.59,16.62,16.47,16.48,1299079.0,14.7627,14.7893,14.6559,14.6648,1299079.0
2015-08-18 15:00:00,16.48,16.57,16.46,16.56,1280604.0,14.6648,14.7449,14.647,14.736,1280604.0
2015-08-18 15:30:00,16.57,16.57,16.49,16.53,1943788.0,14.7449,14.7449,14.6737,14.7093,1943788.0
2015-08-19 09:30:00,16.44,16.59,16.44,16.48,1601654.0,14.6292,14.7627,14.6292,14.6648,1601654.0
2015-08-19 10:00:00,16.48,16.53,16.45,16.47,988127.0,14.6648,14.7093,14.6381,14.6559,988127.0
2015-08-19 10:30:00,16.47,16.48,16.37,16.41,537709.0,14.6559,14.6648,14.5669,14.6025,537709.0
2015-08-19 11:00:00,16.41,16.45,16.28,16.29,794122.0,14.6025,14.6381,14.4868,14.4957,794122.0
2015-08-19 11:30:00,16.29,16.35,16.23,16.3,701530.0,14.4957,14.5491,14.4423,14.5046,701530.0
2015-08-19 12:00:00,16.3,16.35,16.26,16.32,916989.0,14.5046,14.5491,14.469,14.5224,916989.0
2015-08-19 12:30:00,16.32,16.38,16.31,16.37,1079515.0,14.5224,14.5758,14.5135,14.5669,1079515.0
2015-08-19 13:00:00,16.37,16.43,16.34,16.34,498486.0,14.5669,14.6203,14.5402,14.5402,498486.0
2015-08-19 13:30:00,16.34,16.48,16.33,16.47,623827.0,14.5402,14.6648,14.5313,14.6559,623827.0
2015-08-19 14:00:00,16.46,16.66,16.45,16.62,1336842.0,14.647,14.8249,14.6381,14.7893,1336842.0
2015-08-19 14:30:00,16.62,16.63,16.47,16.47,711361.0,14.7893,14.7982,14.6559,14.6559,711361.0
2015-08-19 15:00:00,16.47,16.54,16.45,16.49,1133970.0,14.6559,14.7182,14.6381,14.6737,1133970.0
2015-08-19 15:30:00,16.49,16.53,16.44,16.45,1959822.0,14.6737,14.7093,14.6292,14.6381,1959822.0
2015-08-20 09:30:00,16.31,16.37,16.21,16.29,1267208.0,14.5135,14.5669,14.4245,14.4957,1267208.0
2015-08-20 10:00:00,16.28,16.31,16.22,16.28,1097305.0,14.4868,14.5135,14.4334,14.4868,1097305.0
2015-08-20 10:30:00,16.28,16.37,16.26,16.3,655000.0,14.4868,14.5669,14.469,14.5046,655000.0
2015-08-20 11:00:00,16.3,16.33,16.26,16.3,594537.0,14.5046,14.5313,14.469,14.5046,594537.0
2015-08-20 11:30:00,16.31,16.33,16.27,16.28,690552.0,14.5135,14.5313,14.4779,14.4868,690552.0
2015-08-20 12:00:00,16.29,16.29,16.16,16.19,526868.0,14.4957,14.4957,14.38,14.4067,526868.0
2015-08-20 12:30:00,16.19,16.21,16.08,16.1,887508.0,14.4067,14.4245,14.3088,14.3266,887508.0
2015-08-20 13:00:00,16.1,16.12,16.06,16.1,557165.0,14.3266,14.3444,14.291,14.3266,557165.0
2015-08-20 13:30:00,16.1,16.16,16.09,16.13,652668.0,14.3266,14.38,14.3177,14.3533,652668.0
2015-08-20 14:00:00,16.12,16.14,16.05,16.06,972335.0,14.3444,14.3622,14.2821,14.291,972335.0
2015-08-20 14:30:00,16.07,16.07,15.98,15.99,991290.0,14.2999,14.2999,14.2198,14.2287,991290.0
2015-08-20 15:00:00,16.0,16.04,15.97,16.04,1061323.0,14.2376,14.2732,14.2109,14.2732,1061323.0
2015-08-20 15:30:00,16.04,16.08,15.98,15.99,1934126.0,14.2732,14.3088,14.2198,14.2287,1934126.0
2015-08-21 09:30:00,15.82,16.04,15.79,15.99,2230324.0,14.0775,14.2732,14.0508,14.2287,2230324.0
2015-08-21 10:00:00,15.99,16.04,15.84,15.85,1881178.0,14.2287,14.2732,14.0953,14.1042,1881178.0
2015-08-21 10:30:00,15.84,15.86,15.78,15.8,1182573.0,14.0953,14.1131,14.0419,14.0597,1182573.0
2015-08-21 11:00:00,15.81,15.81,15.73,15.74,1189650.0,14.0686,14.0686,13.9974,14.0063,1189650.0
2015-08-21 11:30:00,15.74,15.76,15.62,15.75,1320987.0,14.0063,14.0241,13.8995,14.0152,1320987.0
2015-08-21 12:00:00,15.75,15.84,15.7,15.72,804664.0,14.0152,14.0953,13.9707,13.9885,804664.0
2015-08-21 12:30:00,15.72,15.77,15.66,15.66,616679.0,13.9885,14.033,13.9351,13.9351,616679.0
2015-08-21 13:00:00,15.65,15.71,15.63,15.71,676498.0,13.9262,13.9796,13.9084,13.9796,676498.0
2015-08-21 13:30:00,15.71,15.77,15.67,15.76,961588.0,13.9796,14.033,13.944,14.0241,961588.0
2015-08-21 14:00:00,15.76,15.81,15.72,15.8,1209854.0,14.0241,14.0686,13.9885,14.0597,1209854.0
2015-08-21 14:30:00,15.79,15.83,15.64,15.68,1205223.0,14.0508,14.0864,13.9173,13.9529,1205223.0
2015-08-21 15:00:00,15.67,15.69,15.54,15.57,1712417.0,13.944,13.9618,13.8283,13.855,1712417.0
2015-08-21 15:30:00,15.57,15.6,15.46,15.48,2727239.0,13.855,13.8817,13.7571,13.7749,2727239.0
2015-08-24 09:30:00,14.67,15.18,14.25,14.98,5098852.0,13.0541,13.508,12.6804,13.33,5098852.0
2015-08-24 10:00:00,14.98,15.31,14.88,15.16,3358604.0,13.33,13.6236,13.241,13.4902,3358604.0
2015-08-24 10:30:00,15.15,15.29,15.01,15.26,1943897.0,13.4813,13.6058,13.3567,13.5791,1943897.0
2015-08-24 11:00:00,15.26,15.27,15.1,15.15,1135873.0,13.5791,13.588,13.4368,13.4813,1135873.0
2015-08-24 11:30:00,15.15,15.44,15.13,15.41,1377235.0,13.4813,13.7393,13.4635,13.7126,1377235.0
2015-08-24 12:00:00,15.4,15.58,15.3,15.53,1390595.0,13.7037,13.8639,13.6147,13.8194,1390595.0
2015-08-24 12:30:00,15.53,15.66,15.46,15.61,2654514.0,13.8194,13.9351,13.7571,13.8906,2654514.0
2015-08-24 13:00:00,15.61,15.67,15.46,15.5,1248454.0,13.8906,13.944,13.7571,13.7927,1248454.0
2015-08-24 13:30:00,15.5,15.51,15.35,15.37,1471913.0,13.7927,13.8016,13.6592,13.677,1471913.0
2015-08-24 14:00:00,15.37,15.45,15.27,15.35,1727714.0,13.677,13.7482,13.588,13.6592,1727714.0
2015-08-24 14:30:00,15.35,15.44,15.1,15.14,3075020.0,13.6592,13.7393,13.4368,13.4724,3075020.0
2015-08-24 15:00:00,15.14,15.25,14.97,15.0,2866789.0,13.4724,13.5703,13.3211,13.3478,2866789.0
2015-08-24 15:30:00,14.99,15.48,14.99,15.1,4230310.0,13.3389,13.7749,13.3389,13.4368,4230310.0
2015-08-25 09:30:00,15.43,15.6,15.37,15.41,4017771.0,13.7304,13.8817,13.677,13.7126,4017771.0
2015-08-25 10:00:00,15.42,15.45,15.25,15.3,2463728.0,13.7215,13.7482,13.5703,13.6147,2463728.0
2015-08-25 10:30:00,15.3,15.36,15.27,15.34,1086154.0,13.6147,13.6681,13.588,13.6503,1086154.0
2015-08-25 11:00:00,15.34,15.59,15.34,15.52,1845741.0,13.6503,13.8728,13.6503,13.8105,1845741.0
2015-08-25 11:30:00,15.51,15.57,15.45,15.46,867861.0,13.8016,13.855,13.7482,13.7571,867861.0
2015-08-25 12:00:00,15.46,15.52,15.42,15.47,936962.0,13.7571,13.8105,13.7215,13.766,936962.0
2015-08-25 12:30:00,15.47,15.5,15.43,15.44,583915.0,13.766,13.7927,13.7304,13.7393,583915.0
2015-08-25 13:00:00,15.43,15.48,15.22,15.23,1123832.0,13.7304,13.7749,13.5436,13.5525,1123832.0
2015-08-25 13:30:00,15.23,15.29,15.15,15.23,952540.0,13.5525,13.6058,13.4813,13.5525,952540.0
2015-08-25 14:00:00,15.23,15.29,15.17,15.24,1503018.0,13.5525,13.6058,13.4991,13.5614,1503018.0
2015-08-25 14:30:00,15.24,15.33,15.2,15.3,1447128.0,13.5614,13.6414,13.5258,13.6147,1447128.0
2015-08-25 15:00:00,15.3,15.31,15.1,15.12,1491321.0,13.6147,13.6236,13.4368,13.4546,1491321.0
2015-08-25 15:30:00,15.12,15.14,14.84,14.86,5125947.0,13.4546,13.4724,13.2054,13.2232,5125947.0
2015-08-26 09:30:00,15.21,15.27,14.9,14.99,3399804.0,13.5347,13.588,13.2588,13.3389,3399804.0
2015-08-26 10:00:00,14.99,15.01,14.84,14.92,3088976.0,13.3389,13.3567,13.2054,13.2766,3088976.0
2015-08-26 10:30:00,14.92,15.0,14.86,14.88,3558114.0,13.2766,13.3478,13.2232,13.241,3558114.0
2015-08-26 11:00:00,14.88,14.99,14.87,14.9,3331728.0,13.241,13.3389,13.2321,13.2588,3331728.0
2015-08-26 11:30:00,14.9,14.91,14.78,14.88,1422688.0,13.2588,13.2677,13.152,13.241,1422688.0
2015-08-26 12:00:00,14.88,14.91,14.82,14.82,812718.0,13.241,13.2677,13.1876,13.1876,812718.0
2015-08-26 12:30:00,14.83,14.83,14.71,14.81,1217298.0,13.1965,13.1965,13.0897,13.1787,1217298.0
2015-08-26 13:00:00,14.82,15.01,14.79,14.99,1449130.0,13.1876,13.3567,13.1609,13.3389,1449130.0
2015-08-26 13:30:00,14.98,15.05,14.92,15.03,2094512.0,13.33,13.3923,13.2766,13.3745,2094512.0
2015-08-26 14:00:00,15.03,15.05,14.92,14.95,2682850.0,13.3745,13.3923,13.2766,13.3033,2682850.0
2015-08-26 14:30:00,14.95,15.17,14.95,15.13,3884624.0,13.3033,13.4991,13.3033,13.4635,3884624.0
2015-08-26 15:00:00,15.13,15.28,15.06,15.24,2401049.0,13.4635,13.5969,13.4012,13.5614,2401049.0
2015-08-26 15:30:00,15.24,15.35,15.21,15.24,6102572.0,13.5614,13.6592,13.5347,13.5614,6102572.0
2015-08-27 09:30:00,15.38,15.5,15.38,15.44,2399707.0,13.6859,13.7927,13.6859,13.7393,2399707.0
2015-08-27 10:00:00,15.44,15.5,15.36,15.43,1487013.0,13.7393,13.7927,13.6681,13.7304,1487013.0
2015-08-27 10:30:00,15.43,15.58,15.4,15.57,1109979.0,13.7304,13.8639,13.7037,13.855,1109979.0
2015-08-27 11:00:00,15.56,15.66,15.55,15.6,939297.0,13.8461,13.9351,13.8372,13.8817,939297.0
2015-08-27 11:30:00,15.6,15.77,15.57,15.75,1830525.0,13.8817,14.033,13.855,14.0152,1830525.0
2015-08-27 12:00:00,15.75,15.86,15.74,15.84,1135333.0,14.0152,14.1131,14.0063,14.0953,1135333.0
2015-08-27 12:30:00,15.85,15.97,15.82,15.97,1336363.0,14.1042,14.2109,14.0775,14.2109,1336363.0
2015-08-27 13:00:00,15.97,16.0,15.9,15.95,1065921.0,14.2109,14.2376,14.1487,14.1931,1065921.0
2015-08-27 13:30:00,15.94,15.99,15.89,15.96,811953.0,14.1842,14.2287,14.1398,14.202,811953.0
2015-08-27 14:00:00,15.96,15.98,15.83,15.85,1130138.0,14.202,14.2198,14.0864,14.1042,1130138.0
2015-08-27 14:30:00,15.86,15.92,15.71,15.72,1948375.0,14.1131,14.1665,13.9796,13.9885,1948375.0
2015-08-27 15:00:00,15.72,15.81,15.63,15.8,2129597.0,13.9885,14.0686,13.9084,14.0597,2129597.0
2015-08-27 15:30:00,15.8,15.95,15.77,15.95,2707138.0,14.0597,14.1931,14.033,14.1931,2707138.0
2015-08-28 09:30:00,15.85,16.18,15.84,16.09,1838424.0,14.1042,14.3978,14.0953,14.3177,1838424.0
2015-08-28 10:00:00,16.09,16.16,16.0,16.11,895802.0,14.3177,14.38,14.2376,14.3355,895802.0
2015-08-28 10:30:00,16.11,16.15,16.02,16.06,731266.0,14.3355,14.3711,14.2554,14.291,731266.0
2015-08-28 11:00:00,16.06,16.12,16.02,16.11,552707.0,14.291,14.3444,14.2554,14.3355,552707.0
2015-08-28 11:30:00,16.11,16.14,15.98,16.02,732781.0,14.3355,14.3622,14.2198,14.2554,732781.0
2015-08-28 12:00:00,16.02,16.08,16.0,16.07,393036.0,14.2554,14.3088,14.2376,14.2999,393036.0
2015-08-28 12:30:00,16.08,16.1,16.03,16.04,462824.0,14.3088,14.3266,14.2643,14.2732,462824.0
2015-08-28 13:00:00,16.05,16.06,15.96,15.96,580941.0,14.2821,14.291,14.202,14.202,580941.0
2015-08-28 13:30:00,15.96,16.01,15.9,15.97,439971.0,14.202,14.2465,14.1487,14.2109,439971.0
2015-08-28 14:00:00,15.97,16.04,15.93,15.98,454460.0,14.2109,14.2732,14.1754,14.2198,454460.0
2015-08-28 14:30:00,15.98,16.03,15.92,16.0,559907.0,14.2198,14.2643,14.1665,14.2376,559907.0
2015-08-28 15:00:00,16.01,16.02,15.92,15.96,746133.0,14.2465,14.2554,14.1665,14.202,746133.0
2015-08-28 15:30:00,15.96,16.0,15.88,15.99,1417906.0,14.202,14.2376,14.1309,14.2287,1417906.0
2015-08-31 09:30:00,15.96,16.0,15.87,15.88,1055362.0,14.202,14.2376,14.122,14.1309,1055362.0
2015-08-31 10:00:00,15.89,15.97,15.85,15.96,719372.0,14.1398,14.2109,14.1042,14.202,719372.0
2015-08-31 10:30:00,15.96,16.01,15.95,15.96,693236.0,14.202,14.2465,14.1931,14.202,693236.0
2015-08-31 11:00:00,15.96,16.12,15.93,16.11,1014657.0,14.202,14.3444,14.1754,14.3355,1014657.0
2015-08-31 11:30:00,16.11,16.21,16.08,16.13,859631.0,14.3355,14.4245,14.3088,14.3533,859631.0
2015-08-31 12:00:00,16.13,16.17,16.08,16.13,617410.0,14.3533,14.3889,14.3088,14.3533,617410.0
2015-08-31 12:30:00,16.13,16.16,16.1,16.13,593629.0,14.3533,14.38,14.3266,14.3533,593629.0
2015-08-31 13:00:00,16.14,16.15,16.05,16.09,1053101.0,14.3622,14.3711,14.2821,14.3177,1053101.0
2015-08-31 13:30:00,16.08,16.1,16.03,16.07,1489142.0,14.3088,14.3266,14.2643,14.2999,1489142.0
2015-08-31 14:00:00,16.07,16.11,15.97,16.07,878003.0,14.2999,14.3355,14.2109,14.2999,878003.0
2015-08-31 14:30:00,16.08,16.11,16.0,16.02,764484.0,14.3088,14.3355,14.2376,14.2554,764484.0
2015-08-31 15:00:00,16.02,16.12,16.01,16.1,1157318.0,14.2554,14.3444,14.2465,14.3266,1157318.0
2015-08-31 15:30:00,16.1,16.19,16.05,16.08,3078948.0,14.3266,14.4067,14.2821,14.3088,3078948.0
2015-09-01 09:30:00,15.68,15.95,15.6,15.85,2286553.0,13.9529,14.1931,13.8817,14.1042,2286553.0
2015-09-01 10:00:00,15.85,15.92,15.79,15.92,1405583.0,14.1042,14.1665,14.0508,14.1665,1405583.0
2015-09-01 10:30:00,15.92,16.0,15.85,15.89,1287594.0,14.1665,14.2376,14.1042,14.1398,1287594.0
2015-09-01 11:00:00,15.89,16.01,15.86,15.91,752919.0,14.1398,14.2465,14.1131,14.1576,752919.0
2015-09-01 11:30:00,15.91,15.93,15.85,15.86,650551.0,14.1576,14.1754,14.1042,14.1131,650551.0
2015-09-01 12:00:00,15.86,15.88,15.82,15.84,779786.0,14.1131,14.1309,14.0775,14.0953,779786.0
2015-09-01 12:30:00,15.84,15.87,15.72,15.74,773665.0,14.0953,14.122,13.9885,14.0063,773665.0
2015-09-01 13:00:00,15.75,15.76,15.6,15.7,1865594.0,14.0152,14.0241,13.8817,13.9707,1865594.0
2015-09-01 13:30:00,15.69,15.75,15.68,15.72,1016229.0,13.9618,14.0152,13.9529,13.9885,1016229.0
2015-09-01 14:00:00,15.72,15.73,15.58,15.62,616403.0,13.9885,13.9974,13.8639,13.8995,616403.0
2015-09-01 14:30:00,15.62,15.68,15.58,15.58,613690.0,13.8995,13.9529,13.8639,13.8639,613690.0
2015-09-01 15:00:00,15.59,15.61,15.51,15.53,943411.0,13.8728,13.8906,13.8016,13.8194,943411.0
2015-09-01 15:30:00,15.53,15.55,15.39,15.49,3384353.0,13.8194,13.8372,13.6948,13.7838,3384353.0
2015-09-02 09:30:00,15.73,15.79,15.5,15.61,1657421.0,13.9974,14.0508,13.7927,13.8906,1657421.0
2015-09-02 10:00:00,15.61,15.65,15.46,15.49,1260249.0,13.8906,13.9262,13.7571,13.7838,1260249.0
2015-09-02 10:30:00,15.48,15.48,15.38,15.44,1155903.0,13.7749,13.7749,13.6859,13.7393,1155903.0
2015-09-02 11:00:00,15.44,15.55,15.42,15.51,1152205.0,13.7393,13.8372,13.7215,13.8016,1152205.0
2015-09-02 11:30:00,15.5,15.52,15.41,15.46,569075.0,13.7927,13.8105,13.7126,13.7571,569075.0
2015-09-02 12:00:00,15.46,15.51,15.41,15.49,649500.0,13.7571,13.8016,13.7126,13.7838,649500.0
2015-09-02 12:30:00,15.49,15.57,15.48,15.57,661536.0,13.7838,13.855,13.7749,13.855,661536.0
2015-09-02 13:00:00,15.57,15.64,15.57,15.64,668558.0,13.855,13.9173,13.855,13.9173,668558.0
2015-09-02 13:30:00,15.64,15.65,15.56,15.59,509310.0,13.9173,13.9262,13.8461,13.8728,509310.0
2015-09-02 14:00:00,15.59,15.63,15.55,15.6,606170.0,13.8728,13.9084,13.8372,13.8817,606170.0
2015-09-02 14:30:00,15.6,15.6,15.49,15.57,735199.0,13.8817,13.8817,13.7838,13.855,735199.0
2015-09-02 15:00:00,15.58,15.62,15.5,15.6,690097.0,13.8639,13.8995,13.7927,13.8817,690097.0
2015-09-02 15:30:00,15.6,15.69,15.57,15.69,1841289.0,13.8817,13.9618,13.855,13.9618,1841289.0
2015-09-03 09:30:00,15.78,16.03,15.75,15.98,1036131.0,14.0419,14.2643,14.0152,14.2198,1036131.0
2015-09-03 10:00:00,15.98,16.13,15.94,16.11,841120.0,14.2198,14.3533,14.1842,14.3355,841120.0
2015-09-03 10:30:00,16.11,16.11,16.0,16.1,702237.0,14.3355,14.3355,14.2376,14.3266,702237.0
2015-09-03 11:00:00,16.1,16.11,15.96,16.0,689467.0,14.3266,14.3355,14.202,14.2376,689467.0
2015-09-03 11:30:00,16.01,16.02,15.91,15.95,566726.0,14.2465,14.2554,14.1576,14.1931,566726.0
2015-09-03 12:00:00,15.96,16.02,15.95,15.99,386614.0,14.202,14.2554,14.1931,14.2287,386614.0
2015-09-03 12:30:00,15.99,15.99,15.88,15.89,889783.0,14.2287,14.2287,14.1309,14.1398,889783.0
2015-09-03 13:00:00,15.9,15.95,15.82,15.93,1366310.0,14.1487,14.1931,14.0775,14.1754,1366310.0
2015-09-03 13:30:00,15.94,15.94,15.78,15.79,605140.0,14.1842,14.1842,14.0419,14.0508,605140.0
2015-09-03 14:00:00,15.79,15.82,15.74,15.8,766127.0,14.0508,14.0775,14.0063,14.0597,766127.0
2015-09-03 14:30:00,15.81,15.87,15.79,15.82,604687.0,14.0686,14.122,14.0508,14.0775,604687.0
2015-09-03 15:00:00,15.81,15.87,15.78,15.83,1185628.0,14.0686,14.122,14.0419,14.0864,1185628.0
2015-09-03 15:30:00,15.83,15.84,15.74,15.77,2380175.0,14.0864,14.0953,14.0063,14.033,2380175.0
2015-09-04 09:30:00,15.57,15.67,15.49,15.51,1688575.0,13.855,13.944,13.7838,13.8016,1688575.0
2015-09-04 10:00:00,15.51,15.63,15.49,15.56,1518450.0,13.8016,13.9084,13.7838,13.8461,1518450.0
2015-09-04 10:30:00,15.56,15.59,15.46,15.53,1178087.0,13.8461,13.8728,13.7571,13.8194,1178087.0
2015-09-04 11:00:00,15.53,15.56,15.48,15.53,650628.0,13.8194,13.8461,13.7749,13.8194,650628.0
2015-09-04 11:30:00,15.52,15.57,15.49,15.55,687119.0,13.8105,13.855,13.7838,13.8372,687119.0
2015-09-04 12:00:00,15.55,15.57,15.5,15.51,520994.0,13.8372,13.855,13.7927,13.8016,520994.0
2015-09-04 12:30:00,15.51,15.54,15.48,15.48,482328.0,13.8016,13.8283,13.7749,13.7749,482328.0
2015-09-04 13:00:00,15.48,15.51,15.44,15.5,633382.0,13.7749,13.8016,13.7393,13.7927,633382.0
2015-09-04 13:30:00,15.5,15.53,15.43,15.44,641144.0,13.7927,13.8194,13.7304,13.7393,641144.0
2015-09-04 14:00:00,15.44,15.45,15.28,15.28,926131.0,13.7393,13.7482,13.5969,13.5969,926131.0
2015-09-04 14:30:00,15.28,15.39,15.28,15.39,1217430.0,13.5969,13.6948,13.5969,13.6948,1217430.0
2015-09-04 15:00:00,15.38,15.4,15.35,15.4,1149375.0,13.6859,13.7037,13.6592,13.7037,1149375.0
2015-09-04 15:30:00,15.4,15.46,15.38,15.39,2659835.0,13.7037,13.7571,13.6859,13.6948,2659835.0
2015-09-08 09:30:00,15.68,15.8,15.67,15.68,1467003.0,13.9529,14.0597,13.944,13.9529,1467003.0
2015-09-08 10:00:00,15.69,15.76,15.62,15.71,2326467.0,13.9618,14.0241,13.8995,13.9796,2326467.0
2015-09-08 10:30:00,15.71,15.76,15.68,15.75,1336913.0,13.9796,14.0241,13.9529,14.0152,1336913.0
2015-09-08 11:00:00,15.76,15.78,15.73,15.78,732798.0,14.0241,14.0419,13.9974,14.0419,732798.0
2015-09-08 11:30:00,15.78,15.79,15.73,15.75,471056.0,14.0419,14.0508,13.9974,14.0152,471056.0
2015-09-08 12:00:00,15.74,15.8,15.73,15.79,684029.0,14.0063,14.0597,13.9974,14.0508,684029.0
2015-09-08 12:30:00,15.79,15.79,15.75,15.75,430587.0,14.0508,14.0508,14.0152,14.0152,430587.0
2015-09-08 13:00:00,15.75,15.77,15.69,15.7,592859.0,14.0152,14.033,13.9618,13.9707,592859.0
2015-09-08 13:30:00,15.7,15.74,15.68,15.72,625412.0,13.9707,14.0063,13.9529,13.9885,625412.0
2015-09-08 14:00:00,15.72,15.74,15.69,15.72,777708.0,13.9885,14.0063,13.9618,13.9885,777708.0
2015-09-08 14:30:00,15.73,15.78,15.72,15.76,685195.0,13.9974,14.0419,13.9885,14.0241,685195.0
2015-09-08 15:00:00,15.76,15.77,15.69,15.72,974750.0,14.0241,14.033,13.9618,13.9885,974750.0
2015-09-08 15:30:00,15.72,15.76,15.71,15.72,2434543.0,13.9885,14.0241,13.9796,13.9885,2434543.0
2015-09-09 09:30:00,15.74,15.91,15.73,15.79,1843270.0,14.0063,14.1576,13.9974,14.0508,1843270.0
2015-09-09 10:00:00,15.8,15.81,15.59,15.62,1800390.0,14.0597,14.0686,13.8728,13.8995,1800390.0
2015-09-09 10:30:00,15.62,15.65,15.5,15.57,1515524.0,13.8995,13.9262,13.7927,13.855,1515524.0
2015-09-09 11:00:00,15.57,15.63,15.54,15.59,945317.0,13.855,13.9084,13.8283,13.8728,945317.0
2015-09-09 11:30:00,15.59,15.64,15.5,15.58,776589.0,13.8728,13.9173,13.7927,13.8639,776589.0
2015-09-09 12:00:00,15.58,15.68,15.56,15.66,495100.0,13.8639,13.9529,13.8461,13.9351,495100.0
2015-09-09 12:30:00,15.67,15.71,15.61,15.64,472901.0,13.944,13.9796,13.8906,13.9173,472901.0
2015-09-09 13:00:00,15.64,15.7,15.6,15.62,506332.0,13.9173,13.9707,13.8817,13.8995,506332.0
2015-09-09 13:30:00,15.62,15.62,15.53,15.54,666821.0,13.8995,13.8995,13.8194,13.8283,666821.0
2015-09-09 14:00:00,15.54,15.59,15.5,15.54,592835.0,13.8283,13.8728,13.7927,13.8283,592835.0
2015-09-09 14:30:00,15.54,15.57,15.47,15.53,746656.0,13.8283,13.855,13.766,13.8194,746656.0
2015-09-09 15:00:00,15.53,15.57,15.49,15.51,1257411.0,13.8194,13.855,13.7838,13.8016,1257411.0
2015-09-09 15:30:00,15.51,15.51,15.44,15.46,2819235.0,13.8016,13.8016,13.7393,13.7571,2819235.0
2015-09-10 09:30:00,15.41,15.55,15.34,15.35,2020364.0,13.7126,13.8372,13.6503,13.6592,2020364.0
2015-09-10 10:00:00,15.35,15.56,15.26,15.56,1577492.0,13.6592,13.8461,13.5791,13.8461,1577492.0
2015-09-10 10:30:00,15.56,15.76,15.55,15.69,1242400.0,13.8461,14.0241,13.8372,13.9618,1242400.0
2015-09-10 11:00:00,15.7,15.7,15.5,15.58,987427.0,13.9707,13.9707,13.7927,13.8639,987427.0
2015-09-10 11:30:00,15.58,15.71,15.56,15.7,945739.0,13.8639,13.9796,13.8461,13.9707,945739.0
2015-09-10 12:00:00,15.7,15.75,15.66,15.68,640422.0,13.9707,14.0152,13.9351,13.9529,640422.0
2015-09-10 12:30:00,15.67,15.75,15.65,15.71,467481.0,13.944,14.0152,13.9262,13.9796,467481.0
2015-09-10 13:00:00,15.72,15.79,15.67,15.78,504863.0,13.9885,14.0508,13.944,14.0419,504863.0
2015-09-10 13:30:00,15.78,15.8,15.71,15.74,830226.0,14.0419,14.0597,13.9796,14.0063,830226.0
2015-09-10 14:00:00,15.74,15.76,15.64,15.66,562571.0,14.0063,14.0241,13.9173,13.9351,562571.0
2015-09-10 14:30:00,15.65,15.68,15.56,15.56,1210075.0,13.9262,13.9529,13.8461,13.8461,1210075.0
2015-09-10 15:00:00,15.56,15.59,15.49,15.51,1252153.0,13.8461,13.8728,13.7838,13.8016,1252153.0
2015-09-10 15:30:00,15.51,15.57,15.48,15.56,1680537.0,13.8016,13.855,13.7749,13.8461,1680537.0
2015-09-11 09:30:00,15.54,15.63,15.4,15.43,1682555.0,13.8283,13.9084,13.7037,13.7304,1682555.0
2015-09-11 10:00:00,15.43,15.48,15.35,15.43,785022.0,13.7304,13.7749,13.6592,13.7304,785022.0
2015-09-11 10:30:00,15.43,15.44,15.36,15.4,770844.0,13.7304,13.7393,13.6681,13.7037,770844.0
2015-09-11 11:00:00,15.4,15.41,15.35,15.4,488103.0,13.7037,13.7126,13.6592,13.7037,488103.0
2015-09-11 11:30:00,15.4,15.48,15.39,15.45,617314.0,13.7037,13.7749,13.6948,13.7482,617314.0
2015-09-11 12:00:00,15.45,15.57,15.44,15.51,451788.0,13.7482,13.855,13.7393,13.8016,451788.0
2015-09-11 12:30:00,15.51,15.57,15.46,15.51,384904.0,13.8016,13.855,13.7571,13.8016,384904.0
2015-09-11 13:00:00,15.51,15.52,15.43,15.43,484567.0,13.8016,13.8105,13.7304,13.7304,484567.0
2015-09-11 13:30:00,15.43,15.48,15.41,15.47,397920.0,13.7304,13.7749,13.7126,13.766,397920.0
2015-09-11 14:00:00,15.46,15.48,15.43,15.45,440469.0,13.7571,13.7749,13.7304,13.7482,440469.0
2015-09-11 14:30:00,15.45,15.51,15.44,15.47,604141.0,13.7482,13.8016,13.7393,13.766,604141.0
2015-09-11 15:00:00,15.48,15.52,15.46,15.48,549062.0,13.7749,13.8105,13.7571,13.7749,549062.0
2015-09-11 15:30:00,15.48,15.52,15.46,15.49,1498884.0,13.7749,13.8105,13.7571,13.7838,1498884.0
2015-09-14 09:30:00,15.5,15.62,15.49,15.55,959485.0,13.7927,13.8995,13.7838,13.8372,959485.0
2015-09-14 10:00:00,15.54,15.63,15.54,15.6,593723.0,13.8283,13.9084,13.8283,13.8817,593723.0
2015-09-14 10:30:00,15.59,15.69,15.59,15.68,887627.0,13.8728,13.9618,13.8728,13.9529,887627.0
2015-09-14 11:00:00,15.67,15.71,15.61,15.63,772959.0,13.944,13.9796,13.8906,13.9084,772959.0
2015-09-14 11:30:00,15.63,15.63,15.56,15.6,598040.0,13.9084,13.9084,13.8461,13.8817,598040.0
2015-09-14 12:00:00,15.6,15.61,15.55,15.59,701107.0,13.8817,13.8906,13.8372,13.8728,701107.0
2015-09-14 12:30:00,15.58,15.67,15.57,15.64,441271.0,13.8639,13.944,13.855,13.9173,441271.0
2015-09-14 13:00:00,15.64,15.64,15.59,15.61,547320.0,13.9173,13.9173,13.8728,13.8906,547320.0
2015-09-14 13:30:00,15.61,15.67,15.6,15.64,638714.0,13.8906,13.944,13.8817,13.9173,638714.0
2015-09-14 14:00:00,15.64,15.64,15.58,15.59,685197.0,13.9173,13.9173,13.8639,13.8728,685197.0
2015-09-14 14:30:00,15.59,15.63,15.57,15.61,555572.0,13.8728,13.9084,13.855,13.8906,555572.0
2015-09-14 15:00:00,15.61,15.62,15.57,15.6,802989.0,13.8906,13.8995,13.855,13.8817,802989.0
2015-09-14 15:30:00,15.61,15.61,15.54,15.59,1235178.0,13.8906,13.8906,13.8283,13.8728,1235178.0
2015-09-15 09:30:00,15.77,15.92,15.68,15.87,1588365.0,14.033,14.1665,13.9529,14.122,1588365.0
2015-09-15 10:00:00,15.87,15.9,15.79,15.9,808977.0,14.122,14.1487,14.0508,14.1487,808977.0
2015-09-15 10:30:00,15.9,15.92,15.83,15.87,903716.0,14.1487,14.1665,14.0864,14.122,903716.0
2015-09-15 11:00:00,15.87,15.91,15.85,15.86,1219037.0,14.122,14.1576,14.1042,14.1131,1219037.0
2015-09-15 11:30:00,15.86,15.89,15.84,15.87,820546.0,14.1131,14.1398,14.0953,14.122,820546.0
2015-09-15 12:00:00,15.87,15.9,15.84,15.9,818191.0,14.122,14.1487,14.0953,14.1487,818191.0
2015-09-15 12:30:00,15.9,15.91,15.8,15.81,934891.0,14.1487,14.1576,14.0597,14.0686,934891.0
2015-09-15 13:00:00,15.81,15.88,15.8,15.86,607084.0,14.0686,14.1309,14.0597,14.1131,607084.0
2015-09-15 13:30:00,15.87,15.94,15.86,15.93,565827.0,14.122,14.1842,14.1131,14.1754,565827.0
2015-09-15 14:00:00,15.93,15.95,15.9,15.95,543866.0,14.1754,14.1931,14.1487,14.1931,543866.0
2015-09-15 14:30:00,15.94,15.95,15.88,15.9,536667.0,14.1842,14.1931,14.1309,14.1487,536667.0
2015-09-15 15:00:00,15.91,15.95,15.89,15.94,746706.0,14.1576,14.1931,14.1398,14.1842,746706.0
2015-09-15 15:30:00,15.94,15.95,15.88,15.92,1727558.0,14.1842,14.1931,14.1309,14.1665,1727558.0
2015-09-16 09:30:00,15.98,15.98,15.82,15.95,1119541.0,14.2198,14.2198,14.0775,14.1931,1119541.0
2015-09-16 10:00:00,15.95,15.98,15.92,15.98,845508.0,14.1931,14.2198,14.1665,14.2198,845508.0
2015-09-16 10:30:00,15.97,16.01,15.94,16.0,839747.0,14.2109,14.2465,14.1842,14.2376,839747.0
2015-09-16 11:00:00,16.0,16.16,15.99,16.1,1504552.0,14.2376,14.38,14.2287,14.3266,1504552.0
2015-09-16 11:30:00,16.1,16.2,16.08,16.19,667429.0,14.3266,14.4156,14.3088,14.4067,667429.0
2015-09-16 12:00:00,16.19,16.2,16.12,16.19,586276.0,14.4067,14.4156,14.3444,14.4067,586276.0
2015-09-16 12:30:00,16.19,16.2,16.13,16.18,484698.0,14.4067,14.4156,14.3533,14.3978,484698.0
2015-09-16 13:00:00,16.18,16.18,16.08,16.1,461260.0,14.3978,14.3978,14.3088,14.3266,461260.0
2015-09-16 13:30:00,16.09,16.16,16.08,16.13,453939.0,14.3177,14.38,14.3088,14.3533,453939.0
2015-09-16 14:00:00,16.13,16.13,16.04,16.08,697154.0,14.3533,14.3533,14.2732,14.3088,697154.0
2015-09-16 14:30:00,16.08,16.17,16.06,16.14,884613.0,14.3088,14.3889,14.291,14.3622,884613.0
2015-09-16 15:00:00,16.13,16.18,16.12,16.14,1096744.0,14.3533,14.3978,14.3444,14.3622,1096744.0
2015-09-16 15:30:00,16.15,16.2,16.14,16.18,1619443.0,14.3711,14.4156,14.3622,14.3978,1619443.0
2015-09-17 09:30:00,16.04,16.17,15.91,16.07,1413740.0,14.2732,14.3889,14.1576,14.2999,1413740.0
2015-09-17 10:00:00,16.06,16.08,16.0,16.08,932678.0,14.291,14.3088,14.2376,14.3088,932678.0
2015-09-17 10:30:00,16.08,16.11,15.96,15.99,1070135.0,14.3088,14.3355,14.202,14.2287,1070135.0
2015-09-17 11:00:00,15.99,16.05,15.99,16.03,547628.0,14.2287,14.2821,14.2287,14.2643,547628.0
2015-09-17 11:30:00,16.03,16.06,16.01,16.03,425858.0,14.2643,14.291,14.2465,14.2643,425858.0
2015-09-17 12:00:00,16.03,16.04,15.99,16.02,540553.0,14.2643,14.2732,14.2287,14.2554,540553.0
2015-09-17 12:30:00,16.02,16.04,15.97,16.03,473609.0,14.2554,14.2732,14.2109,14.2643,473609.0
2015-09-17 13:00:00,16.03,16.09,16.02,16.06,558838.0,14.2643,14.3177,14.2554,14.291,558838.0
2015-09-17 13:30:00,16.05,16.1,16.03,16.05,524729.0,14.2821,14.3266,14.2643,14.2821,524729.0
2015-09-17 14:00:00,16.05,16.19,15.93,16.11,1670202.0,14.2821,14.4067,14.1754,14.3355,1670202.0
2015-09-17 14:30:00,16.11,16.31,16.09,16.26,1863268.0,14.3355,14.5135,14.3177,14.469,1863268.0
2015-09-17 15:00:00,16.27,16.3,15.99,16.09,2162167.0,14.4779,14.5046,14.2287,14.3177,2162167.0
2015-09-17 15:30:00,16.09,16.15,15.99,16.02,2442680.0,14.3177,14.3711,14.2287,14.2554,2442680.0
2015-09-18 09:30:00,15.79,15.92,15.73,15.8,3689157.0,14.0508,14.1665,13.9974,14.0597,3689157.0
2015-09-18 10:00:00,15.81,15.97,15.79,15.94,1030217.0,14.0686,14.2109,14.0508,14.1842,1030217.0
2015-09-18 10:30:00,15.94,16.03,15.89,16.01,809088.0,14.1842,14.2643,14.1398,14.2465,809088.0
2015-09-18 11:00:00,16.01,16.07,15.98,16.0,639474.0,14.2465,14.2999,14.2198,14.2376,639474.0
2015-09-18 11:30:00,15.99,16.1,15.98,16.04,656884.0,14.2287,14.3266,14.2198,14.2732,656884.0
2015-09-18 12:00:00,16.04,16.05,15.92,15.97,537446.0,14.2732,14.2821,14.1665,14.2109,537446.0
2015-09-18 12:30:00,15.98,15.99,15.92,15.95,677757.0,14.2198,14.2287,14.1665,14.1931,677757.0
2015-09-18 13:00:00,15.95,15.99,15.85,15.9,608045.0,14.1931,14.2287,14.1042,14.1487,608045.0
2015-09-18 13:30:00,15.9,15.92,15.87,15.89,844841.0,14.1487,14.1665,14.122,14.1398,844841.0
2015-09-18 14:00:00,15.88,15.99,15.85,15.97,751631.0,14.1309,14.2287,14.1042,14.2109,751631.0
2015-09-18 14:30:00,15.97,16.0,15.93,15.98,1091215.0,14.2109,14.2376,14.1754,14.2198,1091215.0
2015-09-18 15:00:00,15.99,16.0,15.89,15.92,1336235.0,14.2287,14.2376,14.1398,14.1665,1336235.0
2015-09-18 15:30:00,15.91,15.94,15.87,15.92,2308554.0,14.1576,14.1842,14.122,14.1665,2308554.0
2015-09-21 09:30:00,15.99,16.05,15.89,15.96,965842.0,14.2287,14.2821,14.1398,14.202,965842.0
2015-09-21 10:00:00,15.96,15.99,15.93,15.96,1291503.0,14.202,14.2287,14.1754,14.202,1291503.0
2015-09-21 10:30:00,15.96,15.98,15.94,15.97,738782.0,14.202,14.2198,14.1842,14.2109,738782.0
2015-09-21 11:00:00,15.98,15.98,15.86,15.86,587586.0,14.2198,14.2198,14.1131,14.1131,587586.0
2015-09-21 11:30:00,15.86,15.87,15.74,15.75,1174695.0,14.1131,14.122,14.0063,14.0152,1174695.0
2015-09-21 12:00:00,15.75,15.77,15.72,15.76,785448.0,14.0152,14.033,13.9885,14.0241,785448.0
2015-09-21 12:30:00,15.76,15.76,15.65,15.66,1023543.0,14.0241,14.0241,13.9262,13.9351,1023543.0
2015-09-21 13:00:00,15.66,15.69,15.64,15.64,789087.0,13.9351,13.9618,13.9173,13.9173,789087.0
2015-09-21 13:30:00,15.65,15.7,15.6,15.61,809832.0,13.9262,13.9707,13.8817,13.8906,809832.0
2015-09-21 14:00:00,15.61,15.64,15.58,15.59,899410.0,13.8906,13.9173,13.8639,13.8728,899410.0
2015-09-21 14:30:00,15.58,15.7,15.56,15.7,1035361.0,13.8639,13.9707,13.8461,13.9707,1035361.0
2015-09-21 15:00:00,15.69,15.72,15.66,15.68,1130671.0,13.9618,13.9885,13.9351,13.9529,1130671.0
2015-09-21 15:30:00,15.68,15.7,15.6,15.65,2329474.0,13.9529,13.9707,13.8817,13.9262,2329474.0
2015-09-22 09:30:00,15.46,15.56,15.04,15.19,2889247.0,13.7571,13.8461,13.3834,13.5169,2889247.0
2015-09-22 10:00:00,15.19,15.23,15.0,15.02,2225285.0,13.5169,13.5525,13.3478,13.3656,2225285.0
2015-09-22 10:30:00,15.03,15.13,14.98,15.12,1281509.0,13.3745,13.4635,13.33,13.4546,1281509.0
2015-09-22 11:00:00,15.11,15.17,15.05,15.08,1076595.0,13.4457,13.4991,13.3923,13.419,1076595.0
2015-09-22 11:30:00,15.07,15.18,15.05,15.17,764480.0,13.4101,13.508,13.3923,13.4991,764480.0
2015-09-22 12:00:00,15.16,15.23,15.12,15.15,754000.0,13.4902,13.5525,13.4546,13.4813,754000.0
2015-09-22 12:30:00,15.15,15.16,14.97,15.0,1129468.0,13.4813,13.4902,13.3211,13.3478,1129468.0
2015-09-22 13:00:00,15.0,15.06,14.99,15.01,703172.0,13.3478,13.4012,13.3389,13.3567,703172.0
2015-09-22 13:30:00,15.0,15.05,14.99,15.02,667622.0,13.3478,13.3923,13.3389,13.3656,667622.0
2015-09-22 14:00:00,15.01,15.05,14.99,15.02,962837.0,13.3567,13.3923,13.3389,13.3656,962837.0
2015-09-22 14:30:00,15.02,15.08,14.97,15.04,1225716.0,13.3656,13.419,13.3211,13.3834,1225716.0
2015-09-22 15:00:00,15.04,15.09,15.0,15.08,1037408.0,13.3834,13.4279,13.3478,13.419,1037408.0
2015-09-22 15:30:00,15.08,15.14,15.05,15.09,2927114.0,13.419,13.4724,13.3923,13.4279,2927114.0
2015-09-23 09:30:00,15.05,15.1,14.93,14.96,1210871.0,13.3923,13.4368,13.2855,13.3122,1210871.0
2015-09-23 10:00:00,14.97,15.04,14.94,15.02,1023838.0,13.3211,13.3834,13.2944,13.3656,1023838.0
2015-09-23 10:30:00,15.02,15.07,15.01,15.02,765858.0,13.3656,13.4101,13.3567,13.3656,765858.0
2015-09-23 11:00:00,15.02,15.02,14.88,14.9,677980.0,13.3656,13.3656,13.241,13.2588,677980.0
2015-09-23 11:30:00,14.91,14.91,14.76,14.81,1093846.0,13.2677,13.2677,13.1342,13.1787,1093846.0
2015-09-23 12:00:00,14.82,14.86,14.78,14.85,741580.0,13.1876,13.2232,13.152,13.2143,741580.0
2015-09-23 12:30:00,14.84,14.84,14.72,14.73,1293223.0,13.2054,13.2054,13.0986,13.1075,1293223.0
2015-09-23 13:00:00,14.72,14.73,14.59,14.61,1589040.0,13.0986,13.1075,12.9829,13.0007,1589040.0
2015-09-23 13:30:00,14.61,14.77,14.6,14.71,1755021.0,13.0007,13.1431,12.9918,13.0897,1755021.0
2015-09-23 14:00:00,14.71,14.78,14.67,14.71,859789.0,13.0897,13.152,13.0541,13.0897,859789.0
2015-09-23 14:30:00,14.71,14.75,14.63,14.63,1073073.0,13.0897,13.1253,13.0185,13.0185,1073073.0
2015-09-23 15:00:00,14.63,14.68,14.61,14.61,1511454.0,13.0185,13.063,13.0007,13.0007,1511454.0
2015-09-23 15:30:00,14.62,14.66,14.58,14.61,2406273.0,13.0096,13.0452,12.974,13.0007,2406273.0
2015-09-24 09:30:00,14.55,14.58,14.29,14.38,2806986.0,12.9474,12.974,12.716,12.7961,2806986.0
2015-09-24 10:00:00,14.39,14.48,14.33,14.33,1523864.0,12.805,12.8851,12.7516,12.7516,1523864.0
2015-09-24 10:30:00,14.33,14.38,14.32,14.38,1487038.0,12.7516,12.7961,12.7427,12.7961,1487038.0
2015-09-24 11:00:00,14.37,14.44,14.34,14.4,1052282.0,12.7872,12.8495,12.7605,12.8139,1052282.0
2015-09-24 11:30:00,14.39,14.55,14.39,14.5,1319668.0,12.805,12.9474,12.805,12.9029,1319668.0
2015-09-24 12:00:00,14.5,14.59,14.48,14.55,643234.0,12.9029,12.9829,12.8851,12.9474,643234.0
2015-09-24 12:30:00,14.56,14.62,14.46,14.48,996851.0,12.9563,13.0096,12.8673,12.8851,996851.0
2015-09-24 13:00:00,14.48,14.56,14.47,14.5,1050618.0,12.8851,12.9563,12.8762,12.9029,1050618.0
2015-09-24 13:30:00,14.5,14.67,14.48,14.66,1184042.0,12.9029,13.0541,12.8851,13.0452,1184042.0
2015-09-24 14:00:00,14.66,14.81,14.62,14.75,1480193.0,13.0452,13.1787,13.0096,13.1253,1480193.0
2015-09-24 14:30:00,14.75,14.88,14.7,14.83,1218154.0,13.1253,13.241,13.0808,13.1965,1218154.0
2015-09-24 15:00:00,14.83,14.84,14.73,14.77,1311042.0,13.1965,13.2054,13.1075,13.1431,1311042.0
2015-09-24 15:30:00,14.77,14.79,14.65,14.7,2279970.0,13.1431,13.1609,13.0363,13.0808,2279970.0
2015-09-25 09:30:00,14.96,15.0,14.81,14.94,2543259.0,13.3122,13.3478,13.1787,13.2944,2543259.0
2015-09-25 10:00:00,14.95,14.95,14.79,14.83,1131211.0,13.3033,13.3033,13.1609,13.1965,1131211.0
2015-09-25 10:30:00,14.82,14.85,14.74,14.82,1417144.0,13.1876,13.2143,13.1164,13.1876,1417144.0
2015-09-25 11:00:00,14.82,14.84,14.74,14.79,941216.0,13.1876,13.2054,13.1164,13.1609,941216.0
2015-09-25 11:30:00,14.79,14.81,14.72,14.81,632925.0,13.1609,13.1787,13.0986,13.1787,632925.0
2015-09-25 12:00:00,14.81,14.81,14.7,14.71,476756.0,13.1787,13.1787,13.0808,13.0897,476756.0
2015-09-25 12:30:00,14.71,14.78,14.71,14.75,514444.0,13.0897,13.152,13.0897,13.1253,514444.0
2015-09-25 13:00:00,14.75,14.78,14.73,14.74,487898.0,13.1253,13.152,13.1075,13.1164,487898.0
2015-09-25 13:30:00,14.74,14.74,14.69,14.71,541424.0,13.1164,13.1164,13.0719,13.0897,541424.0
2015-09-25 14:00:00,14.72,14.74,14.6,14.61,734399.0,13.0986,13.1164,12.9918,13.0007,734399.0
2015-09-25 14:30:00,14.61,14.62,14.46,14.55,1976971.0,13.0007,13.0096,12.8673,12.9474,1976971.0
2015-09-25 15:00:00,14.56,14.6,14.39,14.57,2270035.0,12.9563,12.9918,12.805,12.9652,2270035.0
2015-09-25 15:30:00,14.56,14.63,14.54,14.6,2361695.0,12.9563,13.0185,12.9385,12.9918,2361695.0
2015-09-28 09:30:00,14.59,14.64,14.47,14.53,1912344.0,12.9829,13.0274,12.8762,12.9296,1912344.0
2015-09-28 10:00:00,14.54,14.61,14.52,14.58,1945496.0,12.9385,13.0007,12.9207,12.974,1945496.0
2015-09-28 10:30:00,14.58,14.58,14.49,14.57,1289756.0,12.974,12.974,12.894,12.9652,1289756.0
2015-09-28 11:00:00,14.57,14.65,14.54,14.56,916630.0,12.9652,13.0363,12.9385,12.9563,916630.0
2015-09-28 11:30:00,14.56,14.6,14.51,14.51,1103153.0,12.9563,12.9918,12.9118,12.9118,1103153.0
2015-09-28 12:00:00,14.51,14.54,14.44,14.53,1254517.0,12.9118,12.9385,12.8495,12.9296,1254517.0
2015-09-28 12:30:00,14.52,14.6,14.5,14.56,3280780.0,12.9207,12.9918,12.9029,12.9563,3280780.0
2015-09-28 13:00:00,14.56,14.59,14.5,14.53,915891.0,12.9563,12.9829,12.9029,12.9296,915891.0
2015-09-28 13:30:00,14.53,14.57,14.5,14.54,1337737.0,12.9296,12.9652,12.9029,12.9385,1337737.0
2015-09-28 14:00:00,14.55,14.59,14.52,14.57,1181828.0,12.9474,12.9829,12.9207,12.9652,1181828.0
2015-09-28 14:30:00,14.57,14.65,14.5,14.55,4973597.0,12.9652,13.0363,12.9029,12.9474,4973597.0
2015-09-28 15:00:00,14.54,14.55,14.37,14.4,4170011.0,12.9385,12.9474,12.7872,12.8139,4170011.0
2015-09-28 15:30:00,14.4,14.46,14.36,14.36,3883678.0,12.8139,12.8673,12.7783,12.7783,3883678.0
2015-09-29 09:30:00,14.42,14.55,14.33,14.51,2045327.0,12.8317,12.9474,12.7516,12.9118,2045327.0
2015-09-29 10:00:00,14.51,14.71,14.5,14.7,1196121.0,12.9118,13.0897,12.9029,13.0808,1196121.0
2015-09-29 10:30:00,14.7,14.73,14.57,14.62,935381.0,13.0808,13.1075,12.9652,13.0096,935381.0
2015-09-29 11:00:00,14.62,14.67,14.58,14.65,955006.0,13.0096,13.0541,12.974,13.0363,955006.0
2015-09-29 11:30:00,14.66,14.66,14.58,14.59,972480.0,13.0452,13.0452,12.974,12.9829,972480.0
2015-09-29 12:00:00,14.58,14.67,14.54,14.66,929075.0,12.974,13.0541,12.9385,13.0452,929075.0
2015-09-29 12:30:00,14.66,14.67,14.55,14.55,803658.0,13.0452,13.0541,12.9474,12.9474,803658.0
2015-09-29 13:00:00,14.56,14.6,14.53,14.6,809510.0,12.9563,12.9918,12.9296,12.9918,809510.0
2015-09-29 13:30:00,14.6,14.66,14.6,14.64,552693.0,12.9918,13.0452,12.9918,13.0274,552693.0
2015-09-29 14:00:00,14.63,14.66,14.59,14.64,678466.0,13.0185,13.0452,12.9829,13.0274,678466.0
2015-09-29 14:30:00,14.64,14.66,14.5,14.5,736067.0,13.0274,13.0452,12.9029,12.9029,736067.0
2015-09-29 15:00:00,14.5,14.58,14.48,14.5,1350279.0,12.9029,12.974,12.8851,12.9029,1350279.0
2015-09-29 15:30:00,14.5,14.58,14.49,14.55,2718498.0,12.9029,12.974,12.894,12.9474,2718498.0
2015-09-30 09:30:00,14.68,14.87,14.61,14.64,2904379.0,13.063,13.2321,13.0007,13.0274,2904379.0
2015-09-30 10:00:00,14.64,14.8,14.63,14.78,2115991.0,13.0274,13.1698,13.0185,13.152,2115991.0
2015-09-30 10:30:00,14.77,14.81,14.71,14.74,1164312.0,13.1431,13.1787,13.0897,13.1164,1164312.0
2015-09-30 11:00:00,14.74,14.74,14.69,14.73,733563.0,13.1164,13.1164,13.0719,13.1075,733563.0
2015-09-30 11:30:00,14.73,14.74,14.63,14.7,893129.0,13.1075,13.1164,13.0185,13.0808,893129.0
2015-09-30 12:00:00,14.7,14.72,14.63,14.66,768950.0,13.0808,13.0986,13.0185,13.0452,768950.0
2015-09-30 12:30:00,14.66,14.67,14.59,14.63,415127.0,13.0452,13.0541,12.9829,13.0185,415127.0
2015-09-30 13:00:00,14.63,14.69,14.62,14.66,615335.0,13.0185,13.0719,13.0096,13.0452,615335.0
2015-09-30 13:30:00,14.66,14.72,14.64,14.71,752405.0,13.0452,13.0986,13.0274,13.0897,752405.0
2015-09-30 14:00:00,14.7,14.72,14.65,14.71,831585.0,13.0808,13.0986,13.0363,13.0897,831585.0
2015-09-30 14:30:00,14.72,14.75,14.67,14.72,1334982.0,13.0986,13.1253,13.0541,13.0986,1334982.0
2015-09-30 15:00:00,14.72,14.75,14.63,14.67,1520108.0,13.0986,13.1253,13.0185,13.0541,1520108.0
2015-09-30 15:30:00,14.67,14.71,14.65,14.67,3170233.0,13.0541,13.0897,13.0363,13.0541,3170233.0
2015-10-01 09:30:00,14.72,14.78,14.57,14.6,1675234.0,13.0986,13.152,12.9652,12.9918,1675234.0
2015-10-01 10:00:00,14.6,14.71,14.54,14.68,1089566.0,12.9918,13.0897,12.9385,13.063,1089566.0
2015-10-01 10:30:00,14.68,14.7,14.63,14.64,1361878.0,13.063,13.0808,13.0185,13.0274,1361878.0
2015-10-01 11:00:00,14.64,14.65,14.56,14.63,1016437.0,13.0274,13.0363,12.9563,13.0185,1016437.0
2015-10-01 11:30:00,14.63,14.65,14.5,14.54,1034626.0,13.0185,13.0363,12.9029,12.9385,1034626.0
2015-10-01 12:00:00,14.54,14.55,14.45,14.54,695467.0,12.9385,12.9474,12.8584,12.9385,695467.0
2015-10-01 12:30:00,14.54,14.58,14.53,14.57,451099.0,12.9385,12.974,12.9296,12.9652,451099.0
2015-10-01 13:00:00,14.57,14.58,14.51,14.55,588466.0,12.9652,12.974,12.9118,12.9474,588466.0
2015-10-01 13:30:00,14.56,14.61,14.54,14.61,816092.0,12.9563,13.0007,12.9385,13.0007,816092.0
2015-10-01 14:00:00,14.62,14.68,14.59,14.64,820600.0,13.0096,13.063,12.9829,13.0274,820600.0
2015-10-01 14:30:00,14.64,14.66,14.59,14.63,800637.0,13.0274,13.0452,12.9829,13.0185,800637.0
2015-10-01 15:00:00,14.64,14.67,14.6,14.62,798907.0,13.0274,13.0541,12.9918,13.0096,798907.0
2015-10-01 15:30:00,14.62,14.68,14.59,14.67,1608929.0,13.0096,13.063,12.9829,13.0541,1608929.0
2015-10-02 09:30:00,14.49,14.59,14.43,14.53,1559103.0,12.894,12.9829,12.8406,12.9296,1559103.0
2015-10-02 10:00:00,14.52,14.61,14.46,14.52,1450063.0,12.9207,13.0007,12.8673,12.9207,1450063.0
2015-10-02 10:30:00,14.52,14.66,14.5,14.66,939671.0,12.9207,13.0452,12.9029,13.0452,939671.0
2015-10-02 11:00:00,14.66,14.7,14.59,14.66,691423.0,13.0452,13.0808,12.9829,13.0452,691423.0
2015-10-02 11:30:00,14.66,14.71,14.64,14.7,735479.0,13.0452,13.0897,13.0274,13.0808,735479.0
2015-10-02 12:00:00,14.7,14.81,14.69,14.78,586088.0,13.0808,13.1787,13.0719,13.152,586088.0
2015-10-02 12:30:00,14.78,14.84,14.71,14.73,1306242.0,13.152,13.2054,13.0897,13.1075,1306242.0
2015-10-02 13:00:00,14.73,14.79,14.71,14.79,992991.0,13.1075,13.1609,13.0897,13.1609,992991.0
2015-10-02 13:30:00,14.79,14.81,14.72,14.74,542865.0,13.1609,13.1787,13.0986,13.1164,542865.0
2015-10-02 14:00:00,14.74,14.84,14.72,14.81,638905.0,13.1164,13.2054,13.0986,13.1787,638905.0
2015-10-02 14:30:00,14.81,14.85,14.79,14.79,530102.0,13.1787,13.2143,13.1609,13.1609,530102.0
2015-10-02 15:00:00,14.79,14.9,14.78,14.88,1177635.0,13.1609,13.2588,13.152,13.241,1177635.0
2015-10-02 15:30:00,14.88,14.94,14.85,14.93,2319207.0,13.241,13.2944,13.2143,13.2855,2319207.0
2015-10-05 09:30:00,14.64,14.99,14.64,14.97,2485857.0,13.0274,13.3389,13.0274,13.3211,2485857.0
2015-10-05 10:00:00,14.97,15.16,14.94,15.13,1865454.0,13.3211,13.4902,13.2944,13.4635,1865454.0
2015-10-05 10:30:00,15.14,15.18,14.98,14.98,2257507.0,13.4724,13.508,13.33,13.33,2257507.0
2015-10-05 11:00:00,14.98,15.1,14.95,15.04,1577284.0,13.33,13.4368,13.3033,13.3834,1577284.0
2015-10-05 11:30:00,15.04,15.1,15.03,15.1,573066.0,13.3834,13.4368,13.3745,13.4368,573066.0
2015-10-05 12:00:00,15.1,15.1,14.99,15.02,867205.0,13.4368,13.4368,13.3389,13.3656,867205.0
2015-10-05 12:30:00,15.02,15.08,15.01,15.06,623813.0,13.3656,13.419,13.3567,13.4012,623813.0
2015-10-05 13:00:00,15.07,15.11,15.05,15.1,617944.0,13.4101,13.4457,13.3923,13.4368,617944.0
2015-10-05 13:30:00,15.09,15.1,15.06,15.09,487200.0,13.4279,13.4368,13.4012,13.4279,487200.0
2015-10-05 14:00:00,15.09,15.09,15.04,15.07,656373.0,13.4279,13.4279,13.3834,13.4101,656373.0
2015-10-05 14:30:00,15.07,15.1,15.07,15.1,502368.0,13.4101,13.4368,13.4101,13.4368,502368.0
2015-10-05 15:00:00,15.1,15.14,15.08,15.13,1641384.0,13.4368,13.4724,13.419,13.4635,1641384.0
2015-10-05 15:30:00,15.13,15.14,15.08,15.1,2828001.0,13.4635,13.4724,13.419,13.4368,2828001.0
2015-10-06 09:30:00,15.09,15.16,14.98,15.08,2136518.0,13.4279,13.4902,13.33,13.419,2136518.0
2015-10-06 10:00:00,15.08,15.09,14.98,14.99,1327408.0,13.419,13.4279,13.33,13.3389,1327408.0
2015-10-06 10:30:00,15.0,15.04,14.92,14.97,841328.0,13.3478,13.3834,13.2766,13.3211,841328.0
2015-10-06 11:00:00,14.98,15.14,14.97,15.14,887748.0,13.33,13.4724,13.3211,13.4724,887748.0
2015-10-06 11:30:00,15.14,15.14,15.04,15.1,716238.0,13.4724,13.4724,13.3834,13.4368,716238.0
2015-10-06 12:00:00,15.1,15.14,15.07,15.12,819215.0,13.4368,13.4724,13.4101,13.4546,819215.0
2015-10-06 12:30:00,15.11,15.15,15.09,15.14,917536.0,13.4457,13.4813,13.4279,13.4724,917536.0
2015-10-06 13:00:00,15.14,15.22,15.13,15.2,667472.0,13.4724,13.5436,13.4635,13.5258,667472.0
2015-10-06 13:30:00,15.2,15.23,15.18,15.21,612028.0,13.5258,13.5525,13.508,13.5347,612028.0
2015-10-06 14:00:00,15.21,15.29,15.19,15.25,916890.0,13.5347,13.6058,13.5169,13.5703,916890.0
2015-10-06 14:30:00,15.25,15.28,15.22,15.25,780734.0,13.5703,13.5969,13.5436,13.5703,780734.0
2015-10-06 15:00:00,15.25,15.31,15.22,15.3,674357.0,13.5703,13.6236,13.5436,13.6147,674357.0
2015-10-06 15:30:00,15.3,15.32,15.22,15.25,1170016.0,13.6147,13.6325,13.5436,13.5703,1170016.0
2015-10-07 09:30:00,15.4,15.63,15.31,15.53,1891205.0,13.7037,13.9084,13.6236,13.8194,1891205.0
2015-10-07 10:00:00,15.54,15.6,15.51,15.55,1229740.0,13.8283,13.8817,13.8016,13.8372,1229740.0
2015-10-07 10:30:00,15.54,15.55,15.43,15.43,1175187.0,13.8283,13.8372,13.7304,13.7304,1175187.0
2015-10-07 11:00:00,15.43,15.44,15.21,15.25,985970.0,13.7304,13.7393,13.5347,13.5703,985970.0
2015-10-07 11:30:00,15.24,15.32,15.22,15.3,1078698.0,13.5614,13.6325,13.5436,13.6147,1078698.0
2015-10-07 12:00:00,15.31,15.32,15.21,15.22,946039.0,13.6236,13.6325,13.5347,13.5436,946039.0
2015-10-07 12:30:00,15.22,15.29,15.21,15.26,1067454.0,13.5436,13.6058,13.5347,13.5791,1067454.0
2015-10-07 13:00:00,15.26,15.33,15.25,15.31,645307.0,13.5791,13.6414,13.5703,13.6236,645307.0
2015-10-07 13:30:00,15.31,15.37,15.31,15.32,723674.0,13.6236,13.677,13.6236,13.6325,723674.0
2015-10-07 14:00:00,15.32,15.36,15.29,15.3,647493.0,13.6325,13.6681,13.6058,13.6147,647493.0
2015-10-07 14:30:00,15.31,15.36,15.28,15.35,1268101.0,13.6236,13.6681,13.5969,13.6592,1268101.0
2015-10-07 15:00:00,15.35,15.39,15.31,15.32,1146905.0,13.6592,13.6948,13.6236,13.6325,1146905.0
2015-10-07 15:30:00,15.32,15.39,15.32,15.39,1620942.0,13.6325,13.6948,13.6325,13.6948,1620942.0
2015-10-08 09:30:00,15.39,15.51,15.33,15.44,1089194.0,13.6948,13.8016,13.6414,13.7393,1089194.0
2015-10-08 10:00:00,15.44,15.55,15.35,15.36,1157961.0,13.7393,13.8372,13.6592,13.6681,1157961.0
2015-10-08 10:30:00,15.35,15.48,15.34,15.48,532107.0,13.6592,13.7749,13.6503,13.7749,532107.0
2015-10-08 11:00:00,15.48,15.53,15.46,15.52,973107.0,13.7749,13.8194,13.7571,13.8105,973107.0
2015-10-08 11:30:00,15.52,15.57,15.5,15.53,907256.0,13.8105,13.855,13.7927,13.8194,907256.0
2015-10-08 12:00:00,15.54,15.58,15.5,15.51,469340.0,13.8283,13.8639,13.7927,13.8016,469340.0
2015-10-08 12:30:00,15.52,15.56,15.48,15.5,648401.0,13.8105,13.8461,13.7749,13.7927,648401.0
2015-10-08 13:00:00,15.5,15.56,15.47,15.54,326825.0,13.7927,13.8461,13.766,13.8283,326825.0
2015-10-08 13:30:00,15.54,15.6,15.54,15.58,449814.0,13.8283,13.8817,13.8283,13.8639,449814.0
2015-10-08 14:00:00,15.58,15.64,15.54,15.63,1081851.0,13.8639,13.9173,13.8283,13.9084,1081851.0
2015-10-08 14:30:00,15.63,15.68,15.62,15.67,685114.0,13.9084,13.9529,13.8995,13.944,685114.0
2015-10-08 15:00:00,15.67,15.73,15.66,15.7,736895.0,13.944,13.9974,13.9351,13.9707,736895.0
2015-10-08 15:30:00,15.7,15.71,15.65,15.68,1151010.0,13.9707,13.9796,13.9262,13.9529,1151010.0
2015-10-09 09:30:00,15.62,15.72,15.51,15.51,1815325.0,13.8995,13.9885,13.8016,13.8016,1815325.0
2015-10-09 10:00:00,15.51,15.52,15.32,15.4,2407493.0,13.8016,13.8105,13.6325,13.7037,2407493.0
2015-10-09 10:30:00,15.41,15.57,15.4,15.57,1196898.0,13.7126,13.855,13.7037,13.855,1196898.0
2015-10-09 11:00:00,15.58,15.63,15.57,15.62,730549.0,13.8639,13.9084,13.855,13.8995,730549.0
2015-10-09 11:30:00,15.63,15.64,15.6,15.61,855677.0,13.9084,13.9173,13.8817,13.8906,855677.0
2015-10-09 12:00:00,15.61,15.64,15.59,15.62,859876.0,13.8906,13.9173,13.8728,13.8995,859876.0
2015-10-09 12:30:00,15.62,15.62,15.55,15.59,652239.0,13.8995,13.8995,13.8372,13.8728,652239.0
2015-10-09 13:00:00,15.6,15.63,15.57,15.57,746590.0,13.8817,13.9084,13.855,13.855,746590.0
2015-10-09 13:30:00,15.57,15.58,15.51,15.53,535737.0,13.855,13.8639,13.8016,13.8194,535737.0
2015-10-09 14:00:00,15.53,15.61,15.52,15.6,896163.0,13.8194,13.8906,13.8105,13.8817,896163.0
2015-10-09 14:30:00,15.6,15.61,15.58,15.61,502329.0,13.8817,13.8906,13.8639,13.8906,502329.0
2015-10-09 15:00:00,15.61,15.63,15.58,15.63,671967.0,13.8906,13.9084,13.8639,13.9084,671967.0
2015-10-09 15:30:00,15.63,15.67,15.62,15.65,1785862.0,13.9084,13.944,13.8995,13.9262,1785862.0
2015-10-12 09:30:00,15.62,15.65,15.5,15.52,910327.0,13.8995,13.9262,13.7927,13.8105,910327.0
2015-10-12 10:00:00,15.52,15.6,15.47,15.53,846004.0,13.8105,13.8817,13.766,13.8194,846004.0
2015-10-12 10:30:00,15.53,15.62,15.51,15.58,762255.0,13.8194,13.8995,13.8016,13.8639,762255.0
2015-10-12 11:00:00,15.58,15.63,15.53,15.56,535518.0,13.8639,13.9084,13.8194,13.8461,535518.0
2015-10-12 11:30:00,15.55,15.58,15.51,15.54,354638.0,13.8372,13.8639,13.8016,13.8283,354638.0
2015-10-12 12:00:00,15.53,15.55,15.49,15.51,255771.0,13.8194,13.8372,13.7838,13.8016,255771.0
2015-10-12 12:30:00,15.52,15.54,15.5,15.53,238703.0,13.8105,13.8283,13.7927,13.8194,238703.0
2015-10-12 13:00:00,15.53,15.53,15.48,15.48,171376.0,13.8194,13.8194,13.7749,13.7749,171376.0
2015-10-12 13:30:00,15.49,15.53,15.48,15.52,336526.0,13.7838,13.8194,13.7749,13.8105,336526.0
2015-10-12 14:00:00,15.53,15.56,15.52,15.54,352467.0,13.8194,13.8461,13.8105,13.8283,352467.0
2015-10-12 14:30:00,15.54,15.56,15.51,15.54,465236.0,13.8283,13.8461,13.8016,13.8283,465236.0
2015-10-12 15:00:00,15.54,15.56,15.52,15.54,469002.0,13.8283,13.8461,13.8105,13.8283,469002.0
2015-10-12 15:30:00,15.54,15.6,15.54,15.6,1635691.0,13.8283,13.8817,13.8283,13.8817,1635691.0
2015-10-13 09:30:00,15.44,15.53,15.26,15.34,1778625.0,13.7393,13.8194,13.5791,13.6503,1778625.0
2015-10-13 10:00:00,15.34,15.49,15.33,15.46,1521562.0,13.6503,13.7838,13.6414,13.7571,1521562.0
2015-10-13 10:30:00,15.46,15.48,15.42,15.42,898185.0,13.7571,13.7749,13.7215,13.7215,898185.0
2015-10-13 11:00:00,15.43,15.46,15.39,15.43,580344.0,13.7304,13.7571,13.6948,13.7304,580344.0
2015-10-13 11:30:00,15.43,15.46,15.4,15.42,942785.0,13.7304,13.7571,13.7037,13.7215,942785.0
2015-10-13 12:00:00,15.42,15.43,15.39,15.39,393477.0,13.7215,13.7304,13.6948,13.6948,393477.0
2015-10-13 12:30:00,15.39,15.41,15.33,15.33,377377.0,13.6948,13.7126,13.6414,13.6414,377377.0
2015-10-13 13:00:00,15.33,15.37,15.32,15.35,370139.0,13.6414,13.677,13.6325,13.6592,370139.0
2015-10-13 13:30:00,15.35,15.35,15.25,15.26,536572.0,13.6592,13.6592,13.5703,13.5791,536572.0
2015-10-13 14:00:00,15.25,15.28,15.2,15.21,480570.0,13.5703,13.5969,13.5258,13.5347,480570.0
2015-10-13 14:30:00,15.21,15.24,15.2,15.23,718751.0,13.5347,13.5614,13.5258,13.5525,718751.0
2015-10-13 15:00:00,15.24,15.24,15.16,15.22,803381.0,13.5614,13.5614,13.4902,13.5436,803381.0
2015-10-13 15:30:00,15.21,15.24,15.13,15.15,2934892.0,13.5347,13.5614,13.4635,13.4813,2934892.0
2015-10-14 09:30:00,15.21,15.27,15.07,15.26,3204323.0,13.5347,13.588,13.4101,13.5791,3204323.0
2015-10-14 10:00:00,15.27,15.3,15.22,15.26,2053502.0,13.588,13.6147,13.5436,13.5791,2053502.0
2015-10-14 10:30:00,15.25,15.3,15.2,15.23,861606.0,13.5703,13.6147,13.5258,13.5525,861606.0
2015-10-14 11:00:00,15.23,15.27,15.2,15.23,1363643.0,13.5525,13.588,13.5258,13.5525,1363643.0
2015-10-14 11:30:00,15.24,15.4,15.23,15.38,1692332.0,13.5614,13.7037,13.5525,13.6859,1692332.0
2015-10-14 12:00:00,15.38,15.45,15.34,15.43,1035682.0,13.6859,13.7482,13.6503,13.7304,1035682.0
2015-10-14 12:30:00,15.43,15.51,15.38,15.45,1283602.0,13.7304,13.8016,13.6859,13.7482,1283602.0
2015-10-14 13:00:00,15.46,15.48,15.37,15.39,1183484.0,13.7571,13.7749,13.677,13.6948,1183484.0
2015-10-14 13:30:00,15.39,15.41,15.32,15.34,853277.0,13.6948,13.7126,13.6325,13.6503,853277.0
2015-10-14 14:00:00,15.34,15.38,15.29,15.31,1380172.0,13.6503,13.6859,13.6058,13.6236,1380172.0
2015-10-14 14:30:00,15.31,15.34,15.28,15.32,741080.0,13.6236,13.6503,13.5969,13.6325,741080.0
2015-10-14 15:00:00,15.32,15.45,15.3,15.45,1374922.0,13.6325,13.7482,13.6147,13.7482,1374922.0
2015-10-14 15:30:00,15.46,15.51,15.42,15.44,2521413.0,13.7571,13.8016,13.7215,13.7393,2521413.0
2015-10-15 09:30:00,15.6,15.66,15.4,15.61,2425166.0,13.8817,13.9351,13.7037,13.8906,2425166.0
2015-10-15 10:00:00,15.62,15.73,15.53,15.72,2607685.0,13.8995,13.9974,13.8194,13.9885,2607685.0
2015-10-15 10:30:00,15.71,15.84,15.64,15.82,3076841.0,13.9796,14.0953,13.9173,14.0775,3076841.0
2015-10-15 11:00:00,15.82,15.9,15.72,15.76,2161985.0,14.0775,14.1487,13.9885,14.0241,2161985.0
2015-10-15 11:30:00,15.75,15.76,15.61,15.65,1372608.0,14.0152,14.0241,13.8906,13.9262,1372608.0
2015-10-15 12:00:00,15.65,15.71,15.64,15.69,1198110.0,13.9262,13.9796,13.9173,13.9618,1198110.0
2015-10-15 12:30:00,15.68,15.72,15.66,15.68,692505.0,13.9529,13.9885,13.9351,13.9529,692505.0
2015-10-15 13:00:00,15.68,15.74,15.68,15.7,501408.0,13.9529,14.0063,13.9529,13.9707,501408.0
2015-10-15 13:30:00,15.7,15.75,15.69,15.71,502979.0,13.9707,14.0152,13.9618,13.9796,502979.0
2015-10-15 14:00:00,15.71,15.74,15.68,15.72,439801.0,13.9796,14.0063,13.9529,13.9885,439801.0
2015-10-15 14:30:00,15.72,15.78,15.69,15.75,840019.0,13.9885,14.0419,13.9618,14.0152,840019.0
2015-10-15 15:00:00,15.75,15.76,15.69,15.73,2326922.0,14.0152,14.0241,13.9618,13.9974,2326922.0
2015-10-15 15:30:00,15.73,15.74,15.68,15.71,3535905.0,13.9974,14.0063,13.9529,13.9796,3535905.0
2015-10-16 09:30:00,15.75,15.77,15.58,15.68,3268606.0,14.0152,14.033,13.8639,13.9529,3268606.0
2015-10-16 10:00:00,15.68,15.79,15.68,15.79,884815.0,13.9529,14.0508,13.9529,14.0508,884815.0
2015-10-16 10:30:00,15.79,15.88,15.77,15.86,792820.0,14.0508,14.1309,14.033,14.1131,792820.0
2015-10-16 11:00:00,15.86,15.89,15.83,15.88,717216.0,14.1131,14.1398,14.0864,14.1309,717216.0
2015-10-16 11:30:00,15.89,16.0,15.89,15.99,1481317.0,14.1398,14.2376,14.1398,14.2287,1481317.0
2015-10-16 12:00:00,15.99,16.01,15.95,15.96,839775.0,14.2287,14.2465,14.1931,14.202,839775.0
2015-10-16 12:30:00,15.95,15.97,15.89,15.9,535248.0,14.1931,14.2109,14.1398,14.1487,535248.0
2015-10-16 13:00:00,15.9,15.9,15.85,15.86,480542.0,14.1487,14.1487,14.1042,14.1131,480542.0
2015-10-16 13:30:00,15.87,15.9,15.82,15.83,305249.0,14.122,14.1487,14.0775,14.0864,305249.0
2015-10-16 14:00:00,15.84,15.84,15.8,15.83,314821.0,14.0953,14.0953,14.0597,14.0864,314821.0
2015-10-16 14:30:00,15.83,15.87,15.81,15.83,462259.0,14.0864,14.122,14.0686,14.0864,462259.0
2015-10-16 15:00:00,15.84,15.85,15.82,15.84,394824.0,14.0953,14.1042,14.0775,14.0953,394824.0
2015-10-16 15:30:00,15.84,15.87,15.83,15.84,1181509.0,14.0953,14.122,14.0864,14.0953,1181509.0
2015-10-19 09:30:00,16.0,16.04,15.64,16.0,2267153.0,14.2376,14.2732,13.9173,14.2376,2267153.0
2015-10-19 10:00:00,16.01,16.05,15.93,15.96,1218773.0,14.2465,14.2821,14.1754,14.202,1218773.0
2015-10-19 10:30:00,15.96,15.96,15.83,15.87,831458.0,14.202,14.202,14.0864,14.122,831458.0
2015-10-19 11:00:00,15.87,15.87,15.76,15.77,828490.0,14.122,14.122,14.0241,14.033,828490.0
2015-10-19 11:30:00,15.77,15.84,15.77,15.84,639348.0,14.033,14.0953,14.033,14.0953,639348.0
2015-10-19 12:00:00,15.84,15.84,15.81,15.83,423313.0,14.0953,14.0953,14.0686,14.0864,423313.0
2015-10-19 12:30:00,15.82,15.83,15.78,15.78,362232.0,14.0775,14.0864,14.0419,14.0419,362232.0
2015-10-19 13:00:00,15.79,15.79,15.67,15.69,418140.0,14.0508,14.0508,13.944,13.9618,418140.0
2015-10-19 13:30:00,15.69,15.73,15.64,15.69,516135.0,13.9618,13.9974,13.9173,13.9618,516135.0
2015-10-19 14:00:00,15.69,15.72,15.67,15.69,531414.0,13.9618,13.9885,13.944,13.9618,531414.0
2015-10-19 14:30:00,15.69,15.77,15.68,15.76,398879.0,13.9618,14.033,13.9529,14.0241,398879.0
2015-10-19 15:00:00,15.75,15.79,15.74,15.77,441194.0,14.0152,14.0508,14.0063,14.033,441194.0
2015-10-19 15:30:00,15.77,15.81,15.75,15.8,1242332.0,14.033,14.0686,14.0152,14.0597,1242332.0
2015-10-20 09:30:00,15.79,15.9,15.75,15.87,1108796.0,14.0508,14.1487,14.0152,14.122,1108796.0
2015-10-20 10:00:00,15.87,15.93,15.85,15.9,1093783.0,14.122,14.1754,14.1042,14.1487,1093783.0
2015-10-20 10:30:00,15.9,15.96,15.88,15.95,773981.0,14.1487,14.202,14.1309,14.1931,773981.0
2015-10-20 11:00:00,15.95,15.96,15.85,15.93,1224025.0,14.1931,14.202,14.1042,14.1754,1224025.0
2015-10-20 11:30:00,15.93,15.95,15.88,15.93,467962.0,14.1754,14.1931,14.1309,14.1754,467962.0
2015-10-20 12:00:00,15.93,15.94,15.87,15.9,501602.0,14.1754,14.1842,14.122,14.1487,501602.0
2015-10-20 12:30:00,15.9,15.93,15.85,15.92,567791.0,14.1487,14.1754,14.1042,14.1665,567791.0
2015-10-20 13:00:00,15.92,15.95,15.89,15.91,426868.0,14.1665,14.1931,14.1398,14.1576,426868.0
2015-10-20 13:30:00,15.91,15.94,15.88,15.93,689203.0,14.1576,14.1842,14.1309,14.1754,689203.0
2015-10-20 14:00:00,15.93,15.95,15.88,15.95,540306.0,14.1754,14.1931,14.1309,14.1931,540306.0
2015-10-20 14:30:00,15.95,16.32,15.94,16.12,3481662.0,14.1931,14.5224,14.1842,14.3444,3481662.0
2015-10-20 15:00:00,16.12,16.22,16.09,16.19,1621046.0,14.3444,14.4334,14.3177,14.4067,1621046.0
2015-10-20 15:30:00,16.19,16.28,16.14,16.19,3623662.0,14.4067,14.4868,14.3622,14.4067,3623662.0
2015-10-21 09:30:00,16.53,16.7,16.45,16.51,4941243.0,14.7093,14.8605,14.6381,14.6915,4941243.0
2015-10-21 10:00:00,16.5,16.51,16.4,16.45,2341956.0,14.6826,14.6915,14.5936,14.6381,2341956.0
2015-10-21 10:30:00,16.45,16.46,16.36,16.39,1658110.0,14.6381,14.647,14.558,14.5847,1658110.0
2015-10-21 11:00:00,16.4,16.47,16.34,16.38,1281028.0,14.5936,14.6559,14.5402,14.5758,1281028.0
2015-10-21 11:30:00,16.38,16.41,16.33,16.33,791242.0,14.5758,14.6025,14.5313,14.5313,791242.0
2015-10-21 12:00:00,16.33,16.36,16.25,16.34,938267.0,14.5313,14.558,14.4601,14.5402,938267.0
2015-10-21 12:30:00,16.35,16.39,16.31,16.34,1227967.0,14.5491,14.5847,14.5135,14.5402,1227967.0
2015-10-21 13:00:00,16.34,16.34,16.22,16.25,916425.0,14.5402,14.5402,14.4334,14.4601,916425.0
2015-10-21 13:30:00,16.24,16.29,16.18,16.19,1118882.0,14.4512,14.4957,14.3978,14.4067,1118882.0
2015-10-21 14:00:00,16.18,16.2,16.08,16.14,1115680.0,14.3978,14.4156,14.3088,14.3622,1115680.0
2015-10-21 14:30:00,16.14,16.2,16.13,16.16,736186.0,14.3622,14.4156,14.3533,14.38,736186.0
2015-10-21 15:00:00,16.16,16.17,16.08,16.15,982879.0,14.38,14.3889,14.3088,14.3711,982879.0
2015-10-21 15:30:00,16.15,16.17,16.05,16.06,1822973.0,14.3711,14.3889,14.2821,14.291,1822973.0
2015-10-22 09:30:00,16.21,16.67,16.2,16.57,2440188.0,14.4245,14.8338,14.4156,14.7449,2440188.0
2015-10-22 10:00:00,16.57,16.62,16.39,16.41,2827789.0,14.7449,14.7893,14.5847,14.6025,2827789.0
2015-10-22 10:30:00,16.41,16.42,16.25,16.26,2089492.0,14.6025,14.6114,14.4601,14.469,2089492.0
2015-10-22 11:00:00,16.26,16.31,16.08,16.28,7909608.0,14.469,14.5135,14.3088,14.4868,7909608.0
2015-10-22 11:30:00,16.28,16.36,16.08,16.29,2993007.0,14.4868,14.558,14.3088,14.4957,2993007.0
2015-10-22 12:00:00,16.3,16.3,16.23,16.24,1035651.0,14.5046,14.5046,14.4423,14.4512,1035651.0
2015-10-22 12:30:00,16.25,16.28,16.23,16.27,1583333.0,14.4601,14.4868,14.4423,14.4779,1583333.0
2015-10-22 13:00:00,16.28,16.29,16.23,16.27,698962.0,14.4868,14.4957,14.4423,14.4779,698962.0
2015-10-22 13:30:00,16.26,16.27,16.21,16.25,567264.0,14.469,14.4779,14.4245,14.4601,567264.0
2015-10-22 14:00:00,16.25,16.25,16.1,16.14,1321601.0,14.4601,14.4601,14.3266,14.3622,1321601.0
2015-10-22 14:30:00,16.14,16.22,16.14,16.2,1227377.0,14.3622,14.4334,14.3622,14.4156,1227377.0
2015-10-22 15:00:00,16.2,16.21,16.14,16.18,1573233.0,14.4156,14.4245,14.3622,14.3978,1573233.0
2015-10-22 15:30:00,16.17,16.23,16.14,16.21,2890278.0,14.3889,14.4423,14.3622,14.4245,2890278.0
2015-10-23 09:30:00,16.2,16.35,16.12,16.31,1955411.0,14.4156,14.5491,14.3444,14.5135,1955411.0
2015-10-23 10:00:00,16.32,16.35,16.24,16.28,1523372.0,14.5224,14.5491,14.4512,14.4868,1523372.0
2015-10-23 10:30:00,16.27,16.32,16.23,16.25,1202863.0,14.4779,14.5224,14.4423,14.4601,1202863.0
2015-10-23 11:00:00,16.26,16.31,16.21,16.22,930978.0,14.469,14.5135,14.4245,14.4334,930978.0
2015-10-23 11:30:00,16.22,16.23,16.12,16.2,1322276.0,14.4334,14.4423,14.3444,14.4156,1322276.0
2015-10-23 12:00:00,16.21,16.25,16.18,16.24,502007.0,14.4245,14.4601,14.3978,14.4512,502007.0
2015-10-23 12:30:00,16.24,16.3,16.21,16.3,473325.0,14.4512,14.5046,14.4245,14.5046,473325.0
2015-10-23 13:00:00,16.29,16.35,16.24,16.34,641728.0,14.4957,14.5491,14.4512,14.5402,641728.0
2015-10-23 13:30:00,16.34,16.41,16.33,16.37,552545.0,14.5402,14.6025,14.5313,14.5669,552545.0
2015-10-23 14:00:00,16.37,16.47,16.35,16.45,931154.0,14.5669,14.6559,14.5491,14.6381,931154.0
2015-10-23 14:30:00,16.45,16.51,16.43,16.46,747595.0,14.6381,14.6915,14.6203,14.647,747595.0
2015-10-23 15:00:00,16.46,16.49,16.38,16.39,931313.0,14.647,14.6737,14.5758,14.5847,931313.0
2015-10-23 15:30:00,16.39,16.45,16.38,16.44,1736706.0,14.5847,14.6381,14.5758,14.6292,1736706.0
2015-10-26 09:30:00,16.65,16.7,16.17,16.19,1748480.0,14.816,14.8605,14.3889,14.4067,1748480.0
2015-10-26 10:00:00,16.19,16.22,16.08,16.1,1233393.0,14.4067,14.4334,14.3088,14.3266,1233393.0
2015-10-26 10:30:00,16.1,16.19,16.08,16.18,913065.0,14.3266,14.4067,14.3088,14.3978,913065.0
2015-10-26 11:00:00,16.19,16.2,16.14,16.16,657391.0,14.4067,14.4156,14.3622,14.38,657391.0
2015-10-26 11:30:00,16.16,16.17,16.13,16.14,517271.0,14.38,14.3889,14.3533,14.3622,517271.0
2015-10-26 12:00:00,16.15,16.19,16.14,16.18,218268.0,14.3711,14.4067,14.3622,14.3978,218268.0
2015-10-26 12:30:00,16.19,16.31,16.18,16.27,595304.0,14.4067,14.5135,14.3978,14.4779,595304.0
2015-10-26 13:00:00,16.26,16.3,16.24,16.29,433108.0,14.469,14.5046,14.4512,14.4957,433108.0
2015-10-26 13:30:00,16.29,16.31,16.22,16.23,318046.0,14.4957,14.5135,14.4334,14.4423,318046.0
2015-10-26 14:00:00,16.24,16.26,16.21,16.23,346900.0,14.4512,14.469,14.4245,14.4423,346900.0
2015-10-26 14:30:00,16.23,16.3,16.22,16.29,394852.0,14.4423,14.5046,14.4334,14.4957,394852.0
2015-10-26 15:00:00,16.28,16.31,16.25,16.3,462201.0,14.4868,14.5135,14.4601,14.5046,462201.0
2015-10-26 15:30:00,16.3,16.33,16.29,16.33,1314649.0,14.5046,14.5313,14.4957,14.5313,1314649.0
2015-10-27 09:30:00,16.26,16.59,16.26,16.56,2868826.0,14.469,14.7627,14.469,14.736,2868826.0
2015-10-27 10:00:00,16.56,16.66,16.48,16.52,1811487.0,14.736,14.8249,14.6648,14.7004,1811487.0
2015-10-27 10:30:00,16.51,16.53,16.41,16.43,1145415.0,14.6915,14.7093,14.6025,14.6203,1145415.0
2015-10-27 11:00:00,16.42,16.46,16.37,16.43,673938.0,14.6114,14.647,14.5669,14.6203,673938.0
2015-10-27 11:30:00,16.43,16.46,16.39,16.43,549487.0,14.6203,14.647,14.5847,14.6203,549487.0
2015-10-27 12:00:00,16.43,16.44,16.37,16.38,400150.0,14.6203,14.6292,14.5669,14.5758,400150.0
2015-10-27 12:30:00,16.38,16.4,16.36,16.38,376806.0,14.5758,14.5936,14.558,14.5758,376806.0
2015-10-27 13:00:00,16.38,16.4,16.34,16.38,464238.0,14.5758,14.5936,14.5402,14.5758,464238.0
2015-10-27 13:30:00,16.38,16.4,16.31,16.32,809755.0,14.5758,14.5936,14.5135,14.5224,809755.0
2015-10-27 14:00:00,16.32,16.35,16.27,16.3,461680.0,14.5224,14.5491,14.4779,14.5046,461680.0
2015-10-27 14:30:00,16.3,16.32,16.25,16.3,724023.0,14.5046,14.5224,14.4601,14.5046,724023.0
2015-10-27 15:00:00,16.3,16.35,16.28,16.34,898372.0,14.5046,14.5491,14.4868,14.5402,898372.0
2015-10-27 15:30:00,16.34,16.35,16.25,16.27,1768653.0,14.5402,14.5491,14.4601,14.4779,1768653.0
2015-10-28 09:30:00,16.12,16.55,16.12,16.53,1613501.0,14.3444,14.7271,14.3444,14.7093,1613501.0
2015-10-28 10:00:00,16.53,16.59,16.52,16.59,891435.0,14.7093,14.7627,14.7004,14.7627,891435.0
2015-10-28 10:30:00,16.59,16.66,16.57,16.61,967363.0,14.7627,14.8249,14.7449,14.7805,967363.0
2015-10-28 11:00:00,16.6,16.61,16.51,16.51,1158447.0,14.7716,14.7805,14.6915,14.6915,1158447.0
2015-10-28 11:30:00,16.52,16.6,16.51,16.57,364297.0,14.7004,14.7716,14.6915,14.7449,364297.0
2015-10-28 12:00:00,16.57,16.58,16.51,16.51,453478.0,14.7449,14.7538,14.6915,14.6915,453478.0
2015-10-28 12:30:00,16.52,16.53,16.5,16.51,273161.0,14.7004,14.7093,14.6826,14.6915,273161.0
2015-10-28 13:00:00,16.51,16.52,16.48,16.5,406810.0,14.6915,14.7004,14.6648,14.6826,406810.0
2015-10-28 13:30:00,16.5,16.59,16.48,16.57,1377486.0,14.6826,14.7627,14.6648,14.7449,1377486.0
2015-10-28 14:00:00,16.57,16.58,16.34,16.41,1138102.0,14.7449,14.7538,14.5402,14.6025,1138102.0
2015-10-28 14:30:00,16.41,16.49,16.37,16.46,886114.0,14.6025,14.6737,14.5669,14.647,886114.0
2015-10-28 15:00:00,16.46,16.5,16.42,16.48,1036858.0,14.647,14.6826,14.6114,14.6648,1036858.0
2015-10-28 15:30:00,16.48,16.54,16.47,16.54,1754194.0,14.6648,14.7182,14.6559,14.7182,1754194.0
2015-10-29 09:30:00,16.41,16.52,16.37,16.44,2213915.0,14.6025,14.7004,14.5669,14.6292,2213915.0
2015-10-29 10:00:00,16.44,16.59,16.43,16.54,1068027.0,14.6292,14.7627,14.6203,14.7182,1068027.0
2015-10-29 10:30:00,16.54,16.55,16.47,16.48,741265.0,14.7182,14.7271,14.6559,14.6648,741265.0
2015-10-29 11:00:00,16.48,16.63,16.48,16.62,828061.0,14.6648,14.7982,14.6648,14.7893,828061.0
2015-10-29 11:30:00,16.63,16.74,16.62,16.72,903329.0,14.7982,14.8961,14.7893,14.8783,903329.0
2015-10-29 12:00:00,16.72,16.76,16.69,16.74,531995.0,14.8783,14.9139,14.8516,14.8961,531995.0
2015-10-29 12:30:00,16.74,16.77,16.72,16.76,937860.0,14.8961,14.9228,14.8783,14.9139,937860.0
2015-10-29 13:00:00,16.75,16.77,16.72,16.75,700412.0,14.905,14.9228,14.8783,14.905,700412.0
2015-10-29 13:30:00,16.75,16.77,16.71,16.72,753784.0,14.905,14.9228,14.8694,14.8783,753784.0
2015-10-29 14:00:00,16.71,16.76,16.71,16.76,835032.0,14.8694,14.9139,14.8694,14.9139,835032.0
2015-10-29 14:30:00,16.75,16.77,16.71,16.73,742531.0,14.905,14.9228,14.8694,14.8872,742531.0
2015-10-29 15:00:00,16.72,16.77,16.69,16.75,886243.0,14.8783,14.9228,14.8516,14.905,886243.0
2015-10-29 15:30:00,16.75,16.82,16.72,16.75,2403125.0,14.905,14.9673,14.8783,14.905,2403125.0
2015-10-30 09:30:00,16.7,16.81,16.57,16.58,1214312.0,14.8605,14.9584,14.7449,14.7538,1214312.0
2015-10-30 10:00:00,16.57,16.64,16.57,16.62,594247.0,14.7449,14.8071,14.7449,14.7893,594247.0
2015-10-30 10:30:00,16.62,16.68,16.61,16.66,604861.0,14.7893,14.8427,14.7805,14.8249,604861.0
2015-10-30 11:00:00,16.66,16.68,16.66,16.66,404988.0,14.8249,14.8427,14.8249,14.8249,404988.0
2015-10-30 11:30:00,16.66,16.72,16.66,16.71,582069.0,14.8249,14.8783,14.8249,14.8694,582069.0
2015-10-30 12:00:00,16.7,16.74,16.7,16.74,504935.0,14.8605,14.8961,14.8605,14.8961,504935.0
2015-10-30 12:30:00,16.74,16.75,16.69,16.71,656166.0,14.8961,14.905,14.8516,14.8694,656166.0
2015-10-30 13:00:00,16.71,16.75,16.7,16.75,318153.0,14.8694,14.905,14.8605,14.905,318153.0
2015-10-30 13:30:00,16.75,16.75,16.74,16.75,239918.0,14.905,14.905,14.8961,14.905,239918.0
2015-10-30 14:00:00,16.75,16.77,16.73,16.74,807644.0,14.905,14.9228,14.8872,14.8961,807644.0
2015-10-30 14:30:00,16.74,16.77,16.73,16.75,523218.0,14.8961,14.9228,14.8872,14.905,523218.0
2015-10-30 15:00:00,16.75,16.75,16.71,16.71,769842.0,14.905,14.905,14.8694,14.8694,769842.0
2015-10-30 15:30:00,16.71,16.83,16.71,16.77,2063370.0,14.8694,14.9762,14.8694,14.9228,2063370.0
2015-11-02 09:30:00,16.79,16.91,16.78,16.9,841385.0,14.9406,15.0474,14.9317,15.0385,841385.0
2015-11-02 10:00:00,16.9,16.95,16.88,16.88,525200.0,15.0385,15.083,15.0207,15.0207,525200.0
2015-11-02 10:30:00,16.89,16.9,16.84,16.86,430637.0,15.0296,15.0385,14.9851,15.0029,430637.0
2015-11-02 11:00:00,16.85,16.93,16.84,16.85,376572.0,14.994,15.0652,14.9851,14.994,376572.0
2015-11-02 11:30:00,16.85,16.88,16.77,16.79,352579.0,14.994,15.0207,14.9228,14.9406,352579.0
2015-11-02 12:00:00,16.78,16.84,16.78,16.81,326019.0,14.9317,14.9851,14.9317,14.9584,326019.0
2015-11-02 12:30:00,16.81,16.84,16.8,16.83,204130.0,14.9584,14.9851,14.9495,14.9762,204130.0
2015-11-02 13:00:00,16.82,16.86,16.82,16.84,400761.0,14.9673,15.0029,14.9673,14.9851,400761.0
2015-11-02 13:30:00,16.84,16.88,16.82,16.85,435658.0,14.9851,15.0207,14.9673,14.994,435658.0
2015-11-02 14:00:00,16.85,16.88,16.85,16.87,416296.0,14.994,15.0207,14.994,15.0118,416296.0
2015-11-02 14:30:00,16.87,16.88,16.83,16.87,587764.0,15.0118,15.0207,14.9762,15.0118,587764.0
2015-11-02 15:00:00,16.87,16.9,16.85,16.89,907259.0,15.0118,15.0385,14.994,15.0296,907259.0
2015-11-02 15:30:00,16.89,16.9,16.88,16.9,1118237.0,15.0296,15.0385,15.0207,15.0385,1118237.0
2015-11-03 09:30:00,16.9,16.98,16.81,16.93,727569.0,15.0385,15.1097,14.9584,15.0652,727569.0
2015-11-03 10:00:00,16.93,16.94,16.76,16.77,1228333.0,15.0652,15.0741,14.9139,14.9228,1228333.0
2015-11-03 10:30:00,16.77,16.82,16.76,16.8,598601.0,14.9228,14.9673,14.9139,14.9495,598601.0
2015-11-03 11:00:00,16.81,16.85,16.79,16.85,435851.0,14.9584,14.994,14.9406,14.994,435851.0
2015-11-03 11:30:00,16.85,17.0,16.84,16.98,703514.0,14.994,15.1275,14.9851,15.1097,703514.0
2015-11-03 12:00:00,16.98,16.98,16.91,16.95,641208.0,15.1097,15.1097,15.0474,15.083,641208.0
2015-11-03 12:30:00,16.95,17.0,16.94,16.98,401336.0,15.083,15.1275,15.0741,15.1097,401336.0
2015-11-03 13:00:00,16.99,17.0,16.97,16.98,396590.0,15.1186,15.1275,15.1008,15.1097,396590.0
2015-11-03 13:30:00,16.98,16.99,16.93,16.96,469040.0,15.1097,15.1186,15.0652,15.0919,469040.0
2015-11-03 14:00:00,16.96,17.04,16.95,17.04,552831.0,15.0919,15.1631,15.083,15.1631,552831.0
2015-11-03 14:30:00,17.04,17.04,17.0,17.01,432615.0,15.1631,15.1631,15.1275,15.1364,432615.0
2015-11-03 15:00:00,17.0,17.04,16.99,17.04,611001.0,15.1275,15.1631,15.1186,15.1631,611001.0
2015-11-03 15:30:00,17.03,17.05,17.0,17.01,1162755.0,15.1542,15.172,15.1275,15.1364,1162755.0
2015-11-04 09:30:00,16.91,17.0,16.86,16.89,1857040.0,15.0474,15.1275,15.0029,15.0296,1857040.0
2015-11-04 10:00:00,16.9,17.01,16.89,17.0,826333.0,15.0385,15.1364,15.0296,15.1275,826333.0
2015-11-04 10:30:00,17.0,17.03,16.98,17.02,761649.0,15.1275,15.1542,15.1097,15.1453,761649.0
2015-11-04 11:00:00,17.01,17.02,16.94,16.94,482658.0,15.1364,15.1453,15.0741,15.0741,482658.0
2015-11-04 11:30:00,16.94,16.96,16.91,16.95,777054.0,15.0741,15.0919,15.0474,15.083,777054.0
2015-11-04 12:00:00,16.95,17.0,16.93,16.98,371167.0,15.083,15.1275,15.0652,15.1097,371167.0
2015-11-04 12:30:00,16.99,17.0,16.94,16.97,624568.0,15.1186,15.1275,15.0741,15.1008,624568.0
2015-11-04 13:00:00,16.97,16.97,16.87,16.88,707934.0,15.1008,15.1008,15.0118,15.0207,707934.0
2015-11-04 13:30:00,16.88,16.89,16.82,16.85,580540.0,15.0207,15.0296,14.9673,14.994,580540.0
2015-11-04 14:00:00,16.85,16.92,16.84,16.9,432158.0,14.994,15.0563,14.9851,15.0385,432158.0
2015-11-04 14:30:00,16.91,16.94,16.87,16.89,467559.0,15.0474,15.0741,15.0118,15.0296,467559.0
2015-11-04 15:00:00,16.88,16.9,16.86,16.89,507165.0,15.0207,15.0385,15.0029,15.0296,507165.0
2015-11-04 15:30:00,16.89,16.9,16.85,16.87,1012289.0,15.0296,15.0385,14.994,15.0118,1012289.0
2015-11-05 09:30:00,16.91,17.0,16.9,16.96,1170203.0,15.0474,15.1275,15.0385,15.0919,1170203.0
2015-11-05 10:00:00,16.96,16.96,16.77,16.78,929590.0,15.0919,15.0919,14.9228,14.9317,929590.0
2015-11-05 10:30:00,16.77,16.79,16.67,16.78,1062947.0,14.9228,14.9406,14.8338,14.9317,1062947.0
2015-11-05 11:00:00,16.77,16.82,16.76,16.82,677250.0,14.9228,14.9673,14.9139,14.9673,677250.0
2015-11-05 11:30:00,16.81,16.91,16.79,16.89,940276.0,14.9584,15.0474,14.9406,15.0296,940276.0
2015-11-05 12:00:00,16.9,16.95,16.86,16.95,500969.0,15.0385,15.083,15.0029,15.083,500969.0
2015-11-05 12:30:00,16.95,16.96,16.89,16.91,456232.0,15.083,15.0919,15.0296,15.0474,456232.0
2015-11-05 13:00:00,16.92,16.93,16.85,16.86,287452.0,15.0563,15.0652,14.994,15.0029,287452.0
2015-11-05 13:30:00,16.86,16.97,16.86,16.97,549587.0,15.0029,15.1008,15.0029,15.1008,549587.0
2015-11-05 14:00:00,16.97,17.01,16.83,16.83,537613.0,15.1008,15.1364,14.9762,14.9762,537613.0
2015-11-05 14:30:00,16.83,16.85,16.79,16.84,330503.0,14.9762,14.994,14.9406,14.9851,330503.0
2015-11-05 15:00:00,16.84,16.86,16.82,16.86,297550.0,14.9851,15.0029,14.9673,15.0029,297550.0
2015-11-05 15:30:00,16.85,16.85,16.8,16.81,1101955.0,14.994,14.994,14.9495,14.9584,1101955.0
2015-11-06 09:30:00,16.79,16.84,16.68,16.72,1183908.0,14.9406,14.9851,14.8427,14.8783,1183908.0
2015-11-06 10:00:00,16.73,16.78,16.63,16.78,759797.0,14.8872,14.9317,14.7982,14.9317,759797.0
2015-11-06 10:30:00,16.77,16.83,16.76,16.78,628810.0,14.9228,14.9762,14.9139,14.9317,628810.0
2015-11-06 11:00:00,16.79,16.84,16.77,16.8,635101.0,14.9406,14.9851,14.9228,14.9495,635101.0
2015-11-06 11:30:00,16.8,16.92,16.78,16.86,2114051.0,14.9495,15.0563,14.9317,15.0029,2114051.0
2015-11-06 12:00:00,16.86,16.93,16.86,16.91,553706.0,15.0029,15.0652,15.0029,15.0474,553706.0
2015-11-06 12:30:00,16.91,16.92,16.87,16.91,321587.0,15.0474,15.0563,15.0118,15.0474,321587.0
2015-11-06 13:00:00,16.91,16.96,16.88,16.96,550123.0,15.0474,15.0919,15.0207,15.0919,550123.0
2015-11-06 13:30:00,16.96,17.0,16.93,16.99,369594.0,15.0919,15.1275,15.0652,15.1186,369594.0
2015-11-06 14:00:00,16.99,17.01,16.97,16.99,521905.0,15.1186,15.1364,15.1008,15.1186,521905.0
2015-11-06 14:30:00,16.99,17.0,16.93,16.95,540120.0,15.1186,15.1275,15.0652,15.083,540120.0
2015-11-06 15:00:00,16.95,16.97,16.94,16.96,281730.0,15.083,15.1008,15.0741,15.0919,281730.0
2015-11-06 15:30:00,16.97,17.06,16.96,17.05,1488496.0,15.1008,15.1809,15.0919,15.172,1488496.0
2015-11-09 09:30:00,16.77,17.04,16.77,16.78,1922656.0,14.9228,15.1631,14.9228,14.9317,1922656.0
2015-11-09 10:00:00,16.78,16.8,16.64,16.66,1130849.0,14.9317,14.9495,14.8071,14.8249,1130849.0
2015-11-09 10:30:00,16.66,16.78,16.64,16.78,931152.0,14.8249,14.9317,14.8071,14.9317,931152.0
2015-11-09 11:00:00,16.77,16.8,16.71,16.77,653042.0,14.9228,14.9495,14.8694,14.9228,653042.0
2015-11-09 11:30:00,16.78,16.84,16.76,16.79,1318232.0,14.9317,14.9851,14.9139,14.9406,1318232.0
2015-11-09 12:00:00,16.8,16.8,16.75,16.76,546209.0,14.9495,14.9495,14.905,14.9139,546209.0
2015-11-09 12:30:00,16.76,16.8,16.74,16.77,284449.0,14.9139,14.9495,14.8961,14.9228,284449.0
2015-11-09 13:00:00,16.77,16.78,16.7,16.73,300385.0,14.9228,14.9317,14.8605,14.8872,300385.0
2015-11-09 13:30:00,16.73,16.82,16.72,16.8,439734.0,14.8872,14.9673,14.8783,14.9495,439734.0
2015-11-09 14:00:00,16.8,16.83,16.77,16.83,691249.0,14.9495,14.9762,14.9228,14.9762,691249.0
2015-11-09 14:30:00,16.83,16.85,16.77,16.8,650533.0,14.9762,14.994,14.9228,14.9495,650533.0
2015-11-09 15:00:00,16.8,16.81,16.76,16.81,447676.0,14.9495,14.9584,14.9139,14.9584,447676.0
2015-11-09 15:30:00,16.81,16.88,16.8,16.82,2229369.0,14.9584,15.0207,14.9495,14.9673,2229369.0
2015-11-10 09:30:00,16.65,16.84,16.58,16.67,1288885.0,14.816,14.9851,14.7538,14.8338,1288885.0
2015-11-10 10:00:00,16.67,16.68,16.62,16.66,992539.0,14.8338,14.8427,14.7893,14.8249,992539.0
2015-11-10 10:30:00,16.65,16.72,16.59,16.71,864511.0,14.816,14.8783,14.7627,14.8694,864511.0
2015-11-10 11:00:00,16.71,16.78,16.71,16.73,802824.0,14.8694,14.9317,14.8694,14.8872,802824.0
2015-11-10 11:30:00,16.73,16.79,16.69,16.76,510808.0,14.8872,14.9406,14.8516,14.9139,510808.0
2015-11-10 12:00:00,16.76,16.79,16.7,16.75,509786.0,14.9139,14.9406,14.8605,14.905,509786.0
2015-11-10 12:30:00,16.76,16.76,16.69,16.69,327267.0,14.9139,14.9139,14.8516,14.8516,327267.0
2015-11-10 13:00:00,16.69,16.71,16.63,16.71,379489.0,14.8516,14.8694,14.7982,14.8694,379489.0
2015-11-10 13:30:00,16.71,16.77,16.68,16.75,286578.0,14.8694,14.9228,14.8427,14.905,286578.0
2015-11-10 14:00:00,16.75,16.75,16.7,16.71,285274.0,14.905,14.905,14.8605,14.8694,285274.0
2015-11-10 14:30:00,16.71,16.78,16.7,16.78,360934.0,14.8694,14.9317,14.8605,14.9317,360934.0
2015-11-10 15:00:00,16.78,16.79,16.72,16.73,604983.0,14.9317,14.9406,14.8783,14.8872,604983.0
2015-11-10 15:30:00,16.73,16.76,16.71,16.76,862121.0,14.8872,14.9139,14.8694,14.9139,862121.0
2015-11-11 09:30:00,16.84,16.86,16.6,16.66,911954.0,14.9851,15.0029,14.7716,14.8249,911954.0
2015-11-11 10:00:00,16.65,16.77,16.64,16.77,767604.0,14.816,14.9228,14.8071,14.9228,767604.0
2015-11-11 10:30:00,16.77,16.77,16.71,16.73,419901.0,14.9228,14.9228,14.8694,14.8872,419901.0
2015-11-11 11:00:00,16.73,16.77,16.72,16.73,277833.0,14.8872,14.9228,14.8783,14.8872,277833.0
2015-11-11 11:30:00,16.74,16.84,16.73,16.83,314472.0,14.8961,14.9851,14.8872,14.9762,314472.0
2015-11-11 12:00:00,16.83,16.86,16.79,16.84,781188.0,14.9762,15.0029,14.9406,14.9851,781188.0
2015-11-11 12:30:00,16.84,16.89,16.84,16.88,321927.0,14.9851,15.0296,14.9851,15.0207,321927.0
2015-11-11 13:00:00,16.88,16.88,16.79,16.8,423162.0,15.0207,15.0207,14.9406,14.9495,423162.0
2015-11-11 13:30:00,16.8,16.84,16.74,16.8,486342.0,14.9495,14.9851,14.8961,14.9495,486342.0
2015-11-11 14:00:00,16.8,16.86,16.79,16.85,249439.0,14.9495,15.0029,14.9406,14.994,249439.0
2015-11-11 14:30:00,16.85,16.86,16.74,16.75,254375.0,14.994,15.0029,14.8961,14.905,254375.0
2015-11-11 15:00:00,16.75,16.8,16.74,16.78,379729.0,14.905,14.9495,14.8961,14.9317,379729.0
2015-11-11 15:30:00,16.78,16.8,16.73,16.78,849011.0,14.9317,14.9495,14.8872,14.9317,849011.0
2015-11-12 09:30:00,16.69,16.81,16.65,16.76,1470921.0,14.8516,14.9584,14.816,14.9139,1470921.0
2015-11-12 10:00:00,16.76,16.78,16.64,16.64,1244227.0,14.9139,14.9317,14.8071,14.8071,1244227.0
2015-11-12 10:30:00,16.64,16.65,16.56,16.61,1887415.0,14.8071,14.816,14.736,14.7805,1887415.0
2015-11-12 11:00:00,16.61,16.77,16.6,16.76,910121.0,14.7805,14.9228,14.7716,14.9139,910121.0
2015-11-12 11:30:00,16.75,16.81,16.73,16.81,895733.0,14.905,14.9584,14.8872,14.9584,895733.0
2015-11-12 12:00:00,16.8,16.83,16.73,16.73,791858.0,14.9495,14.9762,14.8872,14.8872,791858.0
2015-11-12 12:30:00,16.73,16.76,16.6,16.61,995638.0,14.8872,14.9139,14.7716,14.7805,995638.0
2015-11-12 13:00:00,16.61,16.74,16.61,16.69,940091.0,14.7805,14.8961,14.7805,14.8516,940091.0
2015-11-12 13:30:00,16.69,16.73,16.65,16.73,674847.0,14.8516,14.8872,14.816,14.8872,674847.0
2015-11-12 14:00:00,16.72,16.77,16.68,16.77,863432.0,14.8783,14.9228,14.8427,14.9228,863432.0
2015-11-12 14:30:00,16.77,16.79,16.63,16.67,2108611.0,14.9228,14.9406,14.7982,14.8338,2108611.0
2015-11-12 15:00:00,16.67,16.7,16.61,16.62,1344885.0,14.8338,14.8605,14.7805,14.7893,1344885.0
2015-11-12 15:30:00,16.62,16.62,16.5,16.54,3108280.0,14.7893,14.7893,14.6826,14.7182,3108280.0
2015-11-13 09:30:00,17.17,17.47,16.85,16.98,3460563.0,15.2788,15.5457,14.994,15.1097,3460563.0
2015-11-13 10:00:00,16.98,17.3,16.97,17.23,2200881.0,15.1097,15.3944,15.1008,15.3322,2200881.0
2015-11-13 10:30:00,17.23,17.35,17.19,17.28,1619549.0,15.3322,15.4389,15.2966,15.3767,1619549.0
2015-11-13 11:00:00,17.28,17.28,17.17,17.21,933588.0,15.3767,15.3767,15.2788,15.3144,933588.0
2015-11-13 11:30:00,17.2,17.4,17.19,17.39,1031887.0,15.3055,15.4834,15.2966,15.4745,1031887.0
2015-11-13 12:00:00,17.39,17.5,17.36,17.41,1298700.0,15.4745,15.5724,15.4478,15.4923,1298700.0
2015-11-13 12:30:00,17.42,17.45,17.36,17.39,1565161.0,15.5012,15.5279,15.4478,15.4745,1565161.0
2015-11-13 13:00:00,17.4,17.43,17.31,17.32,692196.0,15.4834,15.5101,15.4033,15.4122,692196.0
2015-11-13 13:30:00,17.32,17.33,17.24,17.29,629748.0,15.4122,15.4211,15.3411,15.3855,629748.0
2015-11-13 14:00:00,17.28,17.3,17.2,17.3,756445.0,15.3767,15.3944,15.3055,15.3944,756445.0
2015-11-13 14:30:00,17.29,17.4,17.29,17.35,1084820.0,15.3855,15.4834,15.3855,15.4389,1084820.0
2015-11-13 15:00:00,17.35,17.4,17.28,17.3,1010999.0,15.4389,15.4834,15.3767,15.3944,1010999.0
2015-11-13 15:30:00,17.3,17.34,17.21,17.24,2241207.0,15.3944,15.43,15.3144,15.3411,2241207.0
2015-11-16 09:30:00,17.14,17.48,17.02,17.42,1690528.0,15.2521,15.5546,15.1453,15.5012,1690528.0
2015-11-16 10:00:00,17.43,17.45,17.29,17.45,870551.0,15.5101,15.5279,15.3855,15.5279,870551.0
2015-11-16 10:30:00,17.45,17.52,17.4,17.44,965818.0,15.5279,15.5902,15.4834,15.519,965818.0
2015-11-16 11:00:00,17.43,17.44,17.37,17.39,822358.0,15.5101,15.519,15.4567,15.4745,822358.0
2015-11-16 11:30:00,17.39,17.48,17.39,17.44,646406.0,15.4745,15.5546,15.4745,15.519,646406.0
2015-11-16 12:00:00,17.44,17.53,17.43,17.52,697336.0,15.519,15.5991,15.5101,15.5902,697336.0
2015-11-16 12:30:00,17.51,17.6,17.5,17.57,739373.0,15.5813,15.6614,15.5724,15.6347,739373.0
2015-11-16 13:00:00,17.56,17.63,17.55,17.62,1023588.0,15.6258,15.6881,15.6169,15.6792,1023588.0
2015-11-16 13:30:00,17.62,17.64,17.59,17.6,794517.0,15.6792,15.697,15.6525,15.6614,794517.0
2015-11-16 14:00:00,17.6,17.68,17.6,17.68,546878.0,15.6614,15.7326,15.6614,15.7326,546878.0
2015-11-16 14:30:00,17.68,17.76,17.67,17.68,1045112.0,15.7326,15.8038,15.7237,15.7326,1045112.0
2015-11-16 15:00:00,17.68,17.79,17.67,17.78,1495988.0,15.7326,15.8305,15.7237,15.8216,1495988.0
2015-11-16 15:30:00,17.78,17.78,17.69,17.75,3098577.0,15.8216,15.8216,15.7415,15.7949,3098577.0
2015-11-17 09:30:00,17.64,17.73,17.56,17.59,1425397.0,15.7851,15.8656,15.7135,15.7404,1425397.0
2015-11-17 10:00:00,17.58,17.65,17.52,17.64,752784.0,15.7314,15.7941,15.6777,15.7851,752784.0
2015-11-17 10:30:00,17.64,17.86,17.64,17.79,1518726.0,15.7851,15.982,15.7851,15.9193,1518726.0
2015-11-17 11:00:00,17.79,17.81,17.69,17.76,1369232.0,15.9193,15.9372,15.8299,15.8925,1369232.0
2015-11-17 11:30:00,17.76,17.88,17.75,17.84,1019341.0,15.8925,15.9999,15.8835,15.9641,1019341.0
2015-11-17 12:00:00,17.84,17.9,17.8,17.8,1102695.0,15.9641,16.0178,15.9283,15.9283,1102695.0
2015-11-17 12:30:00,17.8,17.84,17.75,17.83,436145.0,15.9283,15.9641,15.8835,15.9551,436145.0
2015-11-17 13:00:00,17.83,17.83,17.69,17.72,444858.0,15.9551,15.9551,15.8299,15.8567,444858.0
2015-11-17 13:30:00,17.72,17.8,17.72,17.78,506209.0,15.8567,15.9283,15.8567,15.9104,506209.0
2015-11-17 14:00:00,17.78,17.87,17.77,17.82,1242050.0,15.9104,15.9909,15.9014,15.9462,1242050.0
2015-11-17 14:30:00,17.82,17.84,17.74,17.84,730048.0,15.9462,15.9641,15.8746,15.9641,730048.0
2015-11-17 15:00:00,17.84,17.84,17.74,17.82,933355.0,15.9641,15.9641,15.8746,15.9462,933355.0
2015-11-17 15:30:00,17.82,17.87,17.79,17.82,1661083.0,15.9462,15.9909,15.9193,15.9462,1661083.0
2015-11-18 09:30:00,17.83,17.99,17.82,17.98,1344197.0,15.9551,16.0983,15.9462,16.0894,1344197.0
2015-11-18 10:00:00,17.99,18.07,17.94,17.95,1280684.0,16.0983,16.1699,16.0536,16.0625,1280684.0
2015-11-18 10:30:00,17.96,18.02,17.92,18.01,1010697.0,16.0715,16.1252,16.0357,16.1162,1010697.0
2015-11-18 11:00:00,18.0,18.05,17.94,18.0,712187.0,16.1073,16.152,16.0536,16.1073,712187.0
2015-11-18 11:30:00,18.0,18.06,17.97,18.02,534160.0,16.1073,16.1609,16.0804,16.1252,534160.0
2015-11-18 12:00:00,18.02,18.1,18.02,18.07,750110.0,16.1252,16.1967,16.1252,16.1699,750110.0
2015-11-18 12:30:00,18.07,18.07,17.98,17.98,354767.0,16.1699,16.1699,16.0894,16.0894,354767.0
2015-11-18 13:00:00,17.99,18.0,17.96,17.96,301781.0,16.0983,16.1073,16.0715,16.0715,301781.0
2015-11-18 13:30:00,17.96,18.03,17.95,18.01,416848.0,16.0715,16.1341,16.0625,16.1162,416848.0
2015-11-18 14:00:00,18.01,18.12,18.0,18.04,701626.0,16.1162,16.2146,16.1073,16.143,701626.0
2015-11-18 14:30:00,18.04,18.12,18.01,18.12,582474.0,16.143,16.2146,16.1162,16.2146,582474.0
2015-11-18 15:00:00,18.11,18.18,18.1,18.16,1098479.0,16.2057,16.2683,16.1967,16.2504,1098479.0
2015-11-18 15:30:00,18.16,18.18,18.09,18.12,2009969.0,16.2504,16.2683,16.1878,16.2146,2009969.0
2015-11-19 09:30:00,18.2,18.39,18.19,18.2,1513449.0,16.2862,16.4562,16.2773,16.2862,1513449.0
2015-11-19 10:00:00,18.2,18.32,18.2,18.32,1034644.0,16.2862,16.3936,16.2862,16.3936,1034644.0
2015-11-19 10:30:00,18.3,18.34,18.21,18.29,1038045.0,16.3757,16.4115,16.2952,16.3668,1038045.0
2015-11-19 11:00:00,18.29,18.31,18.23,18.27,1291010.0,16.3668,16.3847,16.3131,16.3489,1291010.0
2015-11-19 11:30:00,18.27,18.31,18.18,18.23,809949.0,16.3489,16.3847,16.2683,16.3131,809949.0
2015-11-19 12:00:00,18.23,18.42,18.22,18.27,1687253.0,16.3131,16.4831,16.3041,16.3489,1687253.0
2015-11-19 12:30:00,18.27,18.31,18.17,18.28,1265349.0,16.3489,16.3847,16.2594,16.3578,1265349.0
2015-11-19 13:00:00,18.29,18.33,18.25,18.29,429064.0,16.3668,16.4026,16.331,16.3668,429064.0
2015-11-19 13:30:00,18.28,18.29,18.21,18.21,465798.0,16.3578,16.3668,16.2952,16.2952,465798.0
2015-11-19 14:00:00,18.22,18.22,18.14,18.16,492827.0,16.3041,16.3041,16.2325,16.2504,492827.0
2015-11-19 14:30:00,18.16,18.23,18.16,18.2,470766.0,16.2504,16.3131,16.2504,16.2862,470766.0
2015-11-19 15:00:00,18.21,18.23,18.18,18.21,439422.0,16.2952,16.3131,16.2683,16.2952,439422.0
2015-11-19 15:30:00,18.21,18.23,18.19,18.2,1191913.0,16.2952,16.3131,16.2773,16.2862,1191913.0
2015-11-20 09:30:00,18.29,18.36,18.23,18.27,1951757.0,16.3668,16.4294,16.3131,16.3489,1951757.0
2015-11-20 10:00:00,18.27,18.34,18.25,18.28,448139.0,16.3489,16.4115,16.331,16.3578,448139.0
2015-11-20 10:30:00,18.29,18.29,18.22,18.24,491852.0,16.3668,16.3668,16.3041,16.322,491852.0
2015-11-20 11:00:00,18.24,18.25,18.17,18.17,397413.0,16.322,16.331,16.2594,16.2594,397413.0
2015-11-20 11:30:00,18.17,18.18,18.1,18.15,487444.0,16.2594,16.2683,16.1967,16.2415,487444.0
2015-11-20 12:00:00,18.15,18.15,18.03,18.05,678789.0,16.2415,16.2415,16.1341,16.152,678789.0
2015-11-20 12:30:00,18.05,18.14,18.04,18.1,531273.0,16.152,16.2325,16.143,16.1967,531273.0
2015-11-20 13:00:00,18.1,18.14,18.05,18.08,898315.0,16.1967,16.2325,16.152,16.1788,898315.0
2015-11-20 13:30:00,18.08,18.08,18.0,18.0,868304.0,16.1788,16.1788,16.1073,16.1073,868304.0
2015-11-20 14:00:00,18.0,18.08,17.99,18.07,410380.0,16.1073,16.1788,16.0983,16.1699,410380.0
2015-11-20 14:30:00,18.07,18.09,18.04,18.05,384259.0,16.1699,16.1878,16.143,16.152,384259.0
2015-11-20 15:00:00,18.05,18.08,18.02,18.07,842540.0,16.152,16.1788,16.1252,16.1699,842540.0
2015-11-20 15:30:00,18.07,18.18,18.07,18.17,2170299.0,16.1699,16.2683,16.1699,16.2594,2170299.0
2015-11-23 09:30:00,17.82,18.48,17.82,18.38,1418472.0,15.9462,16.5368,15.9462,16.4473,1418472.0
2015-11-23 10:00:00,18.38,18.44,18.26,18.4,1062008.0,16.4473,16.501,16.3399,16.4652,1062008.0
2015-11-23 10:30:00,18.41,18.42,18.31,18.33,499322.0,16.4741,16.4831,16.3847,16.4026,499322.0
2015-11-23 11:00:00,18.34,18.34,18.23,18.26,418029.0,16.4115,16.4115,16.3131,16.3399,418029.0
2015-11-23 11:30:00,18.26,18.26,18.18,18.25,533419.0,16.3399,16.3399,16.2683,16.331,533419.0
2015-11-23 12:00:00,18.25,18.26,18.19,18.19,288887.0,16.331,16.3399,16.2773,16.2773,288887.0
2015-11-23 12:30:00,18.19,18.28,18.19,18.26,308710.0,16.2773,16.3578,16.2773,16.3399,308710.0
2015-11-23 13:00:00,18.27,18.27,18.19,18.21,261721.0,16.3489,16.3489,16.2773,16.2952,261721.0
2015-11-23 13:30:00,18.21,18.25,18.19,18.21,352372.0,16.2952,16.331,16.2773,16.2952,352372.0
2015-11-23 14:00:00,18.21,18.23,18.11,18.12,430131.0,16.2952,16.3131,16.2057,16.2146,430131.0
2015-11-23 14:30:00,18.12,18.13,18.08,18.09,451455.0,16.2146,16.2236,16.1788,16.1878,451455.0
2015-11-23 15:00:00,18.1,18.16,18.09,18.13,436529.0,16.1967,16.2504,16.1878,16.2236,436529.0
2015-11-23 15:30:00,18.13,18.15,18.1,18.12,1000665.0,16.2236,16.2415,16.1967,16.2146,1000665.0
2015-11-24 09:30:00,17.96,18.23,17.95,18.17,794119.0,16.0715,16.3131,16.0625,16.2594,794119.0
2015-11-24 10:00:00,18.17,18.19,18.11,18.11,380246.0,16.2594,16.2773,16.2057,16.2057,380246.0
2015-11-24 10:30:00,18.11,18.11,17.99,18.06,559985.0,16.2057,16.2057,16.0983,16.1609,559985.0
2015-11-24 11:00:00,18.06,18.18,18.04,18.16,542427.0,16.1609,16.2683,16.143,16.2504,542427.0
2015-11-24 11:30:00,18.16,18.25,18.16,18.24,505715.0,16.2504,16.331,16.2504,16.322,505715.0
2015-11-24 12:00:00,18.25,18.29,18.23,18.29,443236.0,16.331,16.3668,16.3131,16.3668,443236.0
2015-11-24 12:30:00,18.29,18.36,18.28,18.36,588761.0,16.3668,16.4294,16.3578,16.4294,588761.0
2015-11-24 13:00:00,18.36,18.49,18.35,18.48,802929.0,16.4294,16.5457,16.4205,16.5368,802929.0
2015-11-24 13:30:00,18.48,18.54,18.41,18.42,787595.0,16.5368,16.5905,16.4741,16.4831,787595.0
2015-11-24 14:00:00,18.42,18.44,18.39,18.43,922780.0,16.4831,16.501,16.4562,16.492,922780.0
2015-11-24 14:30:00,18.43,18.46,18.41,18.45,785611.0,16.492,16.5189,16.4741,16.5099,785611.0
2015-11-24 15:00:00,18.45,18.45,18.35,18.43,1634795.0,16.5099,16.5099,16.4205,16.492,1634795.0
2015-11-24 15:30:00,18.43,18.43,18.34,18.38,1144901.0,16.492,16.492,16.4115,16.4473,1144901.0
2015-11-25 09:30:00,18.45,18.52,18.3,18.46,1257348.0,16.5099,16.5726,16.3757,16.5189,1257348.0
2015-11-25 10:00:00,18.46,18.6,18.44,18.51,1145700.0,16.5189,16.6442,16.501,16.5636,1145700.0
2015-11-25 10:30:00,18.51,18.63,18.5,18.53,443033.0,16.5636,16.671,16.5547,16.5815,443033.0
2015-11-25 11:00:00,18.53,18.62,18.52,18.59,433971.0,16.5815,16.6621,16.5726,16.6352,433971.0
2015-11-25 11:30:00,18.59,18.67,18.57,18.66,446542.0,16.6352,16.7068,16.6173,16.6979,446542.0
2015-11-25 12:00:00,18.67,18.67,18.57,18.63,481043.0,16.7068,16.7068,16.6173,16.671,481043.0
2015-11-25 12:30:00,18.62,18.66,18.59,18.62,371033.0,16.6621,16.6979,16.6352,16.6621,371033.0
2015-11-25 13:00:00,18.62,18.64,18.54,18.59,463853.0,16.6621,16.68,16.5905,16.6352,463853.0
2015-11-25 13:30:00,18.59,18.62,18.52,18.53,421228.0,16.6352,16.6621,16.5726,16.5815,421228.0
2015-11-25 14:00:00,18.54,18.57,18.51,18.54,630779.0,16.5905,16.6173,16.5636,16.5905,630779.0
2015-11-25 14:30:00,18.54,18.56,18.47,18.52,521237.0,16.5905,16.6084,16.5278,16.5726,521237.0
2015-11-25 15:00:00,18.53,18.53,18.47,18.49,322264.0,16.5815,16.5815,16.5278,16.5457,322264.0
2015-11-25 15:30:00,18.49,18.5,18.44,18.46,957058.0,16.5457,16.5547,16.501,16.5189,957058.0
2015-11-27 09:30:00,18.41,18.7,18.39,18.65,925401.0,16.4741,16.7336,16.4562,16.6889,925401.0
2015-11-27 10:00:00,18.66,18.68,18.56,18.57,1080087.0,16.6979,16.7158,16.6084,16.6173,1080087.0
2015-11-27 10:30:00,18.56,18.61,18.53,18.6,512849.0,16.6084,16.6531,16.5815,16.6442,512849.0
2015-11-27 11:00:00,18.6,18.7,18.59,18.7,397534.0,16.6442,16.7336,16.6352,16.7336,397534.0
2015-11-27 11:30:00,18.68,18.72,18.67,18.7,282402.0,16.7158,16.7515,16.7068,16.7336,282402.0
2015-11-27 12:00:00,18.69,18.74,18.65,18.66,458985.0,16.7247,16.7694,16.6889,16.6979,458985.0
2015-11-27 12:30:00,18.66,18.69,18.6,18.62,730791.0,16.6979,16.7247,16.6442,16.6621,730791.0
2015-11-30 09:30:00,18.72,18.92,18.71,18.78,2258929.0,16.7515,16.9305,16.7426,16.8052,2258929.0
2015-11-30 10:00:00,18.78,18.85,18.7,18.71,644703.0,16.8052,16.8679,16.7336,16.7426,644703.0
2015-11-30 10:30:00,18.71,18.75,18.69,18.71,515526.0,16.7426,16.7784,16.7247,16.7426,515526.0
2015-11-30 11:00:00,18.71,18.76,18.69,18.7,561951.0,16.7426,16.7873,16.7247,16.7336,561951.0
2015-11-30 11:30:00,18.7,18.76,18.69,18.71,466709.0,16.7336,16.7873,16.7247,16.7426,466709.0
2015-11-30 12:00:00,18.71,18.82,18.7,18.81,457488.0,16.7426,16.841,16.7336,16.8321,457488.0
2015-11-30 12:30:00,18.81,18.82,18.76,18.78,236772.0,16.8321,16.841,16.7873,16.8052,236772.0
2015-11-30 13:00:00,18.78,18.82,18.75,18.82,307116.0,16.8052,16.841,16.7784,16.841,307116.0
2015-11-30 13:30:00,18.82,18.89,18.79,18.87,361297.0,16.841,16.9037,16.8142,16.8858,361297.0
2015-11-30 14:00:00,18.87,18.87,18.78,18.8,342591.0,16.8858,16.8858,16.8052,16.8231,342591.0
2015-11-30 14:30:00,18.8,18.83,18.78,18.79,407286.0,16.8231,16.85,16.8052,16.8142,407286.0
2015-11-30 15:00:00,18.79,18.8,18.74,18.78,565010.0,16.8142,16.8231,16.7694,16.8052,565010.0
2015-11-30 15:30:00,18.78,18.8,18.74,18.79,2145661.0,16.8052,16.8231,16.7694,16.8142,2145661.0
2015-12-01 09:30:00,18.74,19.09,18.72,19.07,1819438.0,16.7694,17.0826,16.7515,17.0647,1819438.0
2015-12-01 10:00:00,19.07,19.07,18.97,19.05,1665999.0,17.0647,17.0647,16.9753,17.0468,1665999.0
2015-12-01 10:30:00,19.05,19.23,19.05,19.14,1820675.0,17.0468,17.2079,17.0468,17.1274,1820675.0
2015-12-01 11:00:00,19.14,19.22,19.13,19.16,1136112.0,17.1274,17.199,17.1184,17.1453,1136112.0
2015-12-01 11:30:00,19.15,19.22,19.03,19.21,1004429.0,17.1363,17.199,17.0289,17.19,1004429.0
2015-12-01 12:00:00,19.21,19.22,19.14,19.16,718415.0,17.19,17.199,17.1274,17.1453,718415.0
2015-12-01 12:30:00,19.16,19.16,19.09,19.11,627027.0,17.1453,17.1453,17.0826,17.1005,627027.0
2015-12-01 13:00:00,19.11,19.16,19.07,19.13,978961.0,17.1005,17.1453,17.0647,17.1184,978961.0
2015-12-01 13:30:00,19.12,19.17,19.1,19.17,786972.0,17.1095,17.1542,17.0916,17.1542,786972.0
2015-12-01 14:00:00,19.16,19.18,19.13,19.14,984337.0,17.1453,17.1632,17.1184,17.1274,984337.0
2015-12-01 14:30:00,19.13,19.2,19.1,19.17,649398.0,17.1184,17.1811,17.0916,17.1542,649398.0
2015-12-01 15:00:00,19.17,19.19,19.12,19.15,879220.0,17.1542,17.1721,17.1095,17.1363,879220.0
2015-12-01 15:30:00,19.15,19.2,19.11,19.17,2232740.0,17.1363,17.1811,17.1005,17.1542,2232740.0
2015-12-02 09:30:00,19.09,19.34,19.09,19.3,1079575.0,17.0826,17.3064,17.0826,17.2706,1079575.0
2015-12-02 10:00:00,19.3,19.3,19.09,19.12,1204538.0,17.2706,17.2706,17.0826,17.1095,1204538.0
2015-12-02 10:30:00,19.12,19.25,19.12,19.23,540923.0,17.1095,17.2258,17.1095,17.2079,540923.0
2015-12-02 11:00:00,19.23,19.23,19.19,19.21,308206.0,17.2079,17.2079,17.1721,17.19,308206.0
2015-12-02 11:30:00,19.21,19.26,19.19,19.24,406031.0,17.19,17.2348,17.1721,17.2169,406031.0
2015-12-02 12:00:00,19.24,19.3,19.23,19.28,436805.0,17.2169,17.2706,17.2079,17.2527,436805.0
2015-12-02 12:30:00,19.28,19.3,19.26,19.28,225024.0,17.2527,17.2706,17.2348,17.2527,225024.0
2015-12-02 13:00:00,19.28,19.28,19.15,19.18,326798.0,17.2527,17.2527,17.1363,17.1632,326798.0
2015-12-02 13:30:00,19.19,19.2,19.12,19.12,316051.0,17.1721,17.1811,17.1095,17.1095,316051.0
2015-12-02 14:00:00,19.12,19.16,19.09,19.14,1001522.0,17.1095,17.1453,17.0826,17.1274,1001522.0
2015-12-02 14:30:00,19.14,19.16,19.08,19.1,865292.0,17.1274,17.1453,17.0737,17.0916,865292.0
2015-12-02 15:00:00,19.1,19.2,19.09,19.19,1057992.0,17.0916,17.1811,17.0826,17.1721,1057992.0
2015-12-02 15:30:00,19.18,19.2,19.09,19.14,1826782.0,17.1632,17.1811,17.0826,17.1274,1826782.0
2015-12-03 09:30:00,19.23,19.31,18.98,18.98,950620.0,17.2079,17.2795,16.9842,16.9842,950620.0
2015-12-03 10:00:00,18.98,19.0,18.87,18.99,1247562.0,16.9842,17.0021,16.8858,16.9932,1247562.0
2015-12-03 10:30:00,18.99,19.0,18.9,18.91,1026809.0,16.9932,17.0021,16.9126,16.9216,1026809.0
2015-12-03 11:00:00,18.92,19.0,18.87,19.0,712971.0,16.9305,17.0021,16.8858,17.0021,712971.0
2015-12-03 11:30:00,19.0,19.01,18.96,18.98,627731.0,17.0021,17.0111,16.9663,16.9842,627731.0
2015-12-03 12:00:00,18.98,18.98,18.77,18.79,552541.0,16.9842,16.9842,16.7963,16.8142,552541.0
2015-12-03 12:30:00,18.79,18.85,18.75,18.79,667884.0,16.8142,16.8679,16.7784,16.8142,667884.0
2015-12-03 13:00:00,18.79,18.83,18.72,18.8,548134.0,16.8142,16.85,16.7515,16.8231,548134.0
2015-12-03 13:30:00,18.8,18.88,18.8,18.83,1695460.0,16.8231,16.8947,16.8231,16.85,1695460.0
2015-12-03 14:00:00,18.83,18.85,18.76,18.77,1182671.0,16.85,16.8679,16.7873,16.7963,1182671.0
2015-12-03 14:30:00,18.77,18.78,18.68,18.76,707461.0,16.7963,16.8052,16.7158,16.7873,707461.0
2015-12-03 15:00:00,18.75,18.78,18.71,18.75,1069059.0,16.7784,16.8052,16.7426,16.7784,1069059.0
2015-12-03 15:30:00,18.74,18.78,18.7,18.76,2165641.0,16.7694,16.8052,16.7336,16.7873,2165641.0
2015-12-04 09:30:00,18.77,18.9,18.74,18.8,1917491.0,16.7963,16.9126,16.7694,16.8231,1917491.0
2015-12-04 10:00:00,18.8,18.93,18.79,18.91,1233984.0,16.8231,16.9395,16.8142,16.9216,1233984.0
2015-12-04 10:30:00,18.9,18.98,18.88,18.96,682525.0,16.9126,16.9842,16.8947,16.9663,682525.0
2015-12-04 11:00:00,18.96,18.98,18.86,18.86,575186.0,16.9663,16.9842,16.8768,16.8768,575186.0
2015-12-04 11:30:00,18.86,18.91,18.84,18.89,524463.0,16.8768,16.9216,16.8589,16.9037,524463.0
2015-12-04 12:00:00,18.89,18.91,18.87,18.89,520862.0,16.9037,16.9216,16.8858,16.9037,520862.0
2015-12-04 12:30:00,18.89,19.04,18.88,19.03,518358.0,16.9037,17.0379,16.8947,17.0289,518358.0
2015-12-04 13:00:00,19.03,19.09,19.01,19.05,904089.0,17.0289,17.0826,17.0111,17.0468,904089.0
2015-12-04 13:30:00,19.05,19.05,19.01,19.04,346106.0,17.0468,17.0468,17.0111,17.0379,346106.0
2015-12-04 14:00:00,19.04,19.05,19.01,19.05,490278.0,17.0379,17.0468,17.0111,17.0468,490278.0
2015-12-04 14:30:00,19.04,19.09,19.02,19.09,512353.0,17.0379,17.0826,17.02,17.0826,512353.0
2015-12-04 15:00:00,19.09,19.09,19.02,19.04,628212.0,17.0826,17.0826,17.02,17.0379,628212.0
2015-12-04 15:30:00,19.03,19.06,19.0,19.02,1586513.0,17.0289,17.0558,17.0021,17.02,1586513.0
2015-12-07 09:30:00,19.1,19.15,18.95,19.06,1892117.0,17.0916,17.1363,16.9574,17.0558,1892117.0
2015-12-07 10:00:00,19.06,19.08,18.93,18.96,1374838.0,17.0558,17.0737,16.9395,16.9663,1374838.0
2015-12-07 10:30:00,18.96,19.0,18.92,18.95,814059.0,16.9663,17.0021,16.9305,16.9574,814059.0
2015-12-07 11:00:00,18.95,19.0,18.93,18.99,899802.0,16.9574,17.0021,16.9395,16.9932,899802.0
2015-12-07 11:30:00,18.99,19.05,18.98,19.03,1145456.0,16.9932,17.0468,16.9842,17.0289,1145456.0
2015-12-07 12:00:00,19.03,19.09,19.02,19.03,677529.0,17.0289,17.0826,17.02,17.0289,677529.0
2015-12-07 12:30:00,19.03,19.04,18.97,19.0,545716.0,17.0289,17.0379,16.9753,17.0021,545716.0
2015-12-07 13:00:00,19.0,19.02,18.95,18.98,442370.0,17.0021,17.02,16.9574,16.9842,442370.0
2015-12-07 13:30:00,18.98,19.03,18.97,19.03,777483.0,16.9842,17.0289,16.9753,17.0289,777483.0
2015-12-07 14:00:00,19.03,19.04,18.97,19.01,1073094.0,17.0289,17.0379,16.9753,17.0111,1073094.0
2015-12-07 14:30:00,19.01,19.06,18.94,18.96,947305.0,17.0111,17.0558,16.9484,16.9663,947305.0
2015-12-07 15:00:00,18.96,18.99,18.88,18.89,1050130.0,16.9663,16.9932,16.8947,16.9037,1050130.0
2015-12-07 15:30:00,18.9,18.94,18.89,18.92,1017025.0,16.9126,16.9484,16.9037,16.9305,1017025.0
2015-12-08 09:30:00,18.63,18.9,18.61,18.81,1371634.0,16.671,16.9126,16.6531,16.8321,1371634.0
2015-12-08 10:00:00,18.81,18.85,18.66,18.67,662829.0,16.8321,16.8679,16.6979,16.7068,662829.0
2015-12-08 10:30:00,18.67,18.83,18.65,18.8,721677.0,16.7068,16.85,16.6889,16.8231,721677.0
2015-12-08 11:00:00,18.8,18.85,18.77,18.77,660221.0,16.8231,16.8679,16.7963,16.7963,660221.0
2015-12-08 11:30:00,18.77,18.8,18.76,18.79,270033.0,16.7963,16.8231,16.7873,16.8142,270033.0
2015-12-08 12:00:00,18.79,18.85,18.75,18.84,355002.0,16.8142,16.8679,16.7784,16.8589,355002.0
2015-12-08 12:30:00,18.84,18.86,18.76,18.85,481070.0,16.8589,16.8768,16.7873,16.8679,481070.0
2015-12-08 13:00:00,18.86,18.87,18.82,18.87,612773.0,16.8768,16.8858,16.841,16.8858,612773.0
2015-12-08 13:30:00,18.87,18.9,18.84,18.89,508845.0,16.8858,16.9126,16.8589,16.9037,508845.0
2015-12-08 14:00:00,18.89,18.98,18.88,18.95,543557.0,16.9037,16.9842,16.8947,16.9574,543557.0
2015-12-08 14:30:00,18.95,19.02,18.94,18.96,928681.0,16.9574,17.02,16.9484,16.9663,928681.0
2015-12-08 15:00:00,18.97,18.97,18.89,18.9,922798.0,16.9753,16.9753,16.9037,16.9126,922798.0
2015-12-08 15:30:00,18.91,18.99,18.89,18.95,1845279.0,16.9216,16.9932,16.9037,16.9574,1845279.0
2015-12-09 09:30:00,18.72,19.06,18.71,19.02,1151780.0,16.7515,17.0558,16.7426,17.02,1151780.0
2015-12-09 10:00:00,19.02,19.15,18.98,19.14,1266710.0,17.02,17.1363,16.9842,17.1274,1266710.0
2015-12-09 10:30:00,19.15,19.29,19.14,19.21,1358394.0,17.1363,17.2616,17.1274,17.19,1358394.0
2015-12-09 11:00:00,19.21,19.23,19.09,19.12,718398.0,17.19,17.2079,17.0826,17.1095,718398.0
2015-12-09 11:30:00,19.12,19.14,18.94,18.95,804794.0,17.1095,17.1274,16.9484,16.9574,804794.0
2015-12-09 12:00:00,18.95,19.01,18.86,18.86,512414.0,16.9574,17.0111,16.8768,16.8768,512414.0
2015-12-09 12:30:00,18.86,18.91,18.79,18.9,671601.0,16.8768,16.9216,16.8142,16.9126,671601.0
2015-12-09 13:00:00,18.89,18.95,18.87,18.92,784291.0,16.9037,16.9574,16.8858,16.9305,784291.0
2015-12-09 13:30:00,18.92,19.0,18.88,18.98,720578.0,16.9305,17.0021,16.8947,16.9842,720578.0
2015-12-09 14:00:00,18.98,19.04,18.94,19.01,1093169.0,16.9842,17.0379,16.9484,17.0111,1093169.0
2015-12-09 14:30:00,19.01,19.05,18.98,19.01,646748.0,17.0111,17.0468,16.9842,17.0111,646748.0
2015-12-09 15:00:00,19.01,19.06,18.99,19.03,630354.0,17.0111,17.0558,16.9932,17.0289,630354.0
2015-12-09 15:30:00,19.03,19.09,18.99,19.03,2078154.0,17.0289,17.0826,16.9932,17.0289,2078154.0
2015-12-10 09:30:00,18.88,18.98,18.79,18.86,1682450.0,16.8947,16.9842,16.8142,16.8768,1682450.0
2015-12-10 10:00:00,18.85,18.87,18.76,18.82,1060194.0,16.8679,16.8858,16.7873,16.841,1060194.0
2015-12-10 10:30:00,18.82,18.93,18.78,18.89,1043951.0,16.841,16.9395,16.8052,16.9037,1043951.0
2015-12-10 11:00:00,18.89,18.91,18.83,18.83,834545.0,16.9037,16.9216,16.85,16.85,834545.0
2015-12-10 11:30:00,18.84,18.85,18.78,18.8,715052.0,16.8589,16.8679,16.8052,16.8231,715052.0
2015-12-10 12:00:00,18.8,18.82,18.72,18.76,884692.0,16.8231,16.841,16.7515,16.7873,884692.0
2015-12-10 12:30:00,18.76,18.87,18.74,18.86,654085.0,16.7873,16.8858,16.7694,16.8768,654085.0
2015-12-10 13:00:00,18.86,18.88,18.81,18.83,494526.0,16.8768,16.8947,16.8321,16.85,494526.0
2015-12-10 13:30:00,18.84,18.86,18.79,18.8,562217.0,16.8589,16.8768,16.8142,16.8231,562217.0
2015-12-10 14:00:00,18.8,18.87,18.79,18.86,1027300.0,16.8231,16.8858,16.8142,16.8768,1027300.0
2015-12-10 14:30:00,18.86,18.87,18.79,18.8,864722.0,16.8768,16.8858,16.8142,16.8231,864722.0
2015-12-10 15:00:00,18.79,18.82,18.74,18.8,944899.0,16.8142,16.841,16.7694,16.8231,944899.0
2015-12-10 15:30:00,18.8,18.8,18.71,18.75,1734541.0,16.8231,16.8231,16.7426,16.7784,1734541.0
2015-12-11 09:30:00,18.6,18.62,18.34,18.52,1024819.0,16.6442,16.6621,16.4115,16.5726,1024819.0
2015-12-11 10:00:00,18.53,18.59,18.5,18.56,983014.0,16.5815,16.6352,16.5547,16.6084,983014.0
2015-12-11 10:30:00,18.56,18.6,18.5,18.51,694058.0,16.6084,16.6442,16.5547,16.5636,694058.0
2015-12-11 11:00:00,18.52,18.61,18.49,18.5,916494.0,16.5726,16.6531,16.5457,16.5547,916494.0
2015-12-11 11:30:00,18.51,18.56,18.48,18.53,634113.0,16.5636,16.6084,16.5368,16.5815,634113.0
2015-12-11 12:00:00,18.53,18.54,18.43,18.46,1698538.0,16.5815,16.5905,16.492,16.5189,1698538.0
2015-12-11 12:30:00,18.46,18.49,18.37,18.43,643128.0,16.5189,16.5457,16.4383,16.492,643128.0
2015-12-11 13:00:00,18.43,18.48,18.41,18.41,470035.0,16.492,16.5368,16.4741,16.4741,470035.0
2015-12-11 13:30:00,18.41,18.49,18.4,18.43,692791.0,16.4741,16.5457,16.4652,16.492,692791.0
2015-12-11 14:00:00,18.43,18.48,18.39,18.41,566860.0,16.492,16.5368,16.4562,16.4741,566860.0
2015-12-11 14:30:00,18.41,18.42,18.33,18.35,784871.0,16.4741,16.4831,16.4026,16.4205,784871.0
2015-12-11 15:00:00,18.35,18.37,18.26,18.31,1139673.0,16.4205,16.4383,16.3399,16.3847,1139673.0
2015-12-11 15:30:00,18.31,18.37,18.3,18.32,2258856.0,16.3847,16.4383,16.3757,16.3936,2258856.0
2015-12-14 09:30:00,18.4,18.43,17.88,17.91,2391009.0,16.4652,16.492,15.9999,16.0267,2391009.0
2015-12-14 10:00:00,17.92,18.08,17.86,17.87,1603417.0,16.0357,16.1788,15.982,15.9909,1603417.0
2015-12-14 10:30:00,17.88,18.0,17.86,17.93,1107359.0,15.9999,16.1073,15.982,16.0446,1107359.0
2015-12-14 11:00:00,17.93,18.0,17.86,17.96,1124893.0,16.0446,16.1073,15.982,16.0715,1124893.0
2015-12-14 11:30:00,17.95,17.95,17.82,17.92,807968.0,16.0625,16.0625,15.9462,16.0357,807968.0
2015-12-14 12:00:00,17.92,18.02,17.88,18.02,693466.0,16.0357,16.1252,15.9999,16.1252,693466.0
2015-12-14 12:30:00,18.02,18.04,17.9,18.04,727917.0,16.1252,16.143,16.0178,16.143,727917.0
2015-12-14 13:00:00,18.04,18.07,17.94,17.99,704340.0,16.143,16.1699,16.0536,16.0983,704340.0
2015-12-14 13:30:00,17.99,18.06,17.97,18.04,661676.0,16.0983,16.1609,16.0804,16.143,661676.0
2015-12-14 14:00:00,18.04,18.08,17.97,17.98,602495.0,16.143,16.1788,16.0804,16.0894,602495.0
2015-12-14 14:30:00,17.98,18.07,17.95,18.05,740828.0,16.0894,16.1699,16.0625,16.152,740828.0
2015-12-14 15:00:00,18.05,18.05,17.96,17.98,1564918.0,16.152,16.152,16.0715,16.0894,1564918.0
2015-12-14 15:30:00,17.97,18.06,17.94,18.05,2380134.0,16.0804,16.1609,16.0536,16.152,2380134.0
2015-12-15 09:30:00,18.2,18.38,18.16,18.26,2460337.0,16.2862,16.4473,16.2504,16.3399,2460337.0
2015-12-15 10:00:00,18.26,18.44,18.26,18.41,1601689.0,16.3399,16.501,16.3399,16.4741,1601689.0
2015-12-15 10:30:00,18.41,18.47,18.39,18.41,1084782.0,16.4741,16.5278,16.4562,16.4741,1084782.0
2015-12-15 11:00:00,18.41,18.54,18.4,18.47,1541864.0,16.4741,16.5905,16.4652,16.5278,1541864.0
2015-12-15 11:30:00,18.47,18.49,18.39,18.45,535225.0,16.5278,16.5457,16.4562,16.5099,535225.0
2015-12-15 12:00:00,18.45,18.5,18.42,18.49,597017.0,16.5099,16.5547,16.4831,16.5457,597017.0
2015-12-15 12:30:00,18.48,18.55,18.47,18.55,922753.0,16.5368,16.5994,16.5278,16.5994,922753.0
2015-12-15 13:00:00,18.55,18.56,18.5,18.51,475353.0,16.5994,16.6084,16.5547,16.5636,475353.0
2015-12-15 13:30:00,18.5,18.56,18.5,18.54,513257.0,16.5547,16.6084,16.5547,16.5905,513257.0
2015-12-15 14:00:00,18.54,18.57,18.49,18.52,553029.0,16.5905,16.6173,16.5457,16.5726,553029.0
2015-12-15 14:30:00,18.52,18.56,18.51,18.54,427143.0,16.5726,16.6084,16.5636,16.5905,427143.0
2015-12-15 15:00:00,18.54,18.54,18.45,18.49,591079.0,16.5905,16.5905,16.5099,16.5457,591079.0
2015-12-15 15:30:00,18.48,18.5,18.42,18.46,3722221.0,16.5368,16.5547,16.4831,16.5189,3722221.0
2015-12-16 09:30:00,18.51,18.6,18.36,18.39,1415132.0,16.5636,16.6442,16.4294,16.4562,1415132.0
2015-12-16 10:00:00,18.39,18.44,18.25,18.3,968678.0,16.4562,16.501,16.331,16.3757,968678.0
2015-12-16 10:30:00,18.29,18.32,18.18,18.19,717599.0,16.3668,16.3936,16.2683,16.2773,717599.0
2015-12-16 11:00:00,18.19,18.27,18.15,18.26,782416.0,16.2773,16.3489,16.2415,16.3399,782416.0
2015-12-16 11:30:00,18.26,18.41,18.25,18.38,784462.0,16.3399,16.4741,16.331,16.4473,784462.0
2015-12-16 12:00:00,18.38,18.47,18.38,18.42,545040.0,16.4473,16.5278,16.4473,16.4831,545040.0
2015-12-16 12:30:00,18.42,18.47,18.4,18.4,408500.0,16.4831,16.5278,16.4652,16.4652,408500.0
2015-12-16 13:00:00,18.41,18.47,18.38,18.47,612982.0,16.4741,16.5278,16.4473,16.5278,612982.0
2015-12-16 13:30:00,18.47,18.51,18.43,18.48,1034996.0,16.5278,16.5636,16.492,16.5368,1034996.0
2015-12-16 14:00:00,18.49,18.5,18.32,18.45,1157294.0,16.5457,16.5547,16.3936,16.5099,1157294.0
2015-12-16 14:30:00,18.44,18.51,18.39,18.48,1435690.0,16.501,16.5636,16.4562,16.5368,1435690.0
2015-12-16 15:00:00,18.48,18.57,18.47,18.55,1005529.0,16.5368,16.6173,16.5278,16.5994,1005529.0
2015-12-16 15:30:00,18.55,18.58,18.5,18.51,2098494.0,16.5994,16.6263,16.5547,16.5636,2098494.0
2015-12-17 09:30:00,18.71,18.71,18.4,18.52,1623253.0,16.7426,16.7426,16.4652,16.5726,1623253.0
2015-12-17 10:00:00,18.51,18.51,18.34,18.38,1355231.0,16.5636,16.5636,16.4115,16.4473,1355231.0
2015-12-17 10:30:00,18.37,18.43,18.12,18.16,1321860.0,16.4383,16.492,16.2146,16.2504,1321860.0
2015-12-17 11:00:00,18.16,18.3,18.14,18.22,746648.0,16.2504,16.3757,16.2325,16.3041,746648.0
2015-12-17 11:30:00,18.21,18.27,18.17,18.25,489171.0,16.2952,16.3489,16.2594,16.331,489171.0
2015-12-17 12:00:00,18.25,18.34,18.19,18.3,354315.0,16.331,16.4115,16.2773,16.3757,354315.0
2015-12-17 12:30:00,18.3,18.31,18.2,18.29,386954.0,16.3757,16.3847,16.2862,16.3668,386954.0
2015-12-17 13:00:00,18.29,18.3,18.21,18.23,535846.0,16.3668,16.3757,16.2952,16.3131,535846.0
2015-12-17 13:30:00,18.23,18.26,18.21,18.26,630267.0,16.3131,16.3399,16.2952,16.3399,630267.0
2015-12-17 14:00:00,18.25,18.31,18.23,18.27,340427.0,16.331,16.3847,16.3131,16.3489,340427.0
2015-12-17 14:30:00,18.26,18.28,18.17,18.18,545098.0,16.3399,16.3578,16.2594,16.2683,545098.0
2015-12-17 15:00:00,18.18,18.21,18.1,18.13,1350416.0,16.2683,16.2952,16.1967,16.2236,1350416.0
2015-12-17 15:30:00,18.13,18.18,18.04,18.06,2771767.0,16.2236,16.2683,16.143,16.1609,2771767.0
2015-12-18 09:30:00,17.93,18.12,17.85,18.11,2897763.0,16.0446,16.2146,15.973,16.2057,2897763.0
2015-12-18 10:00:00,18.12,18.2,18.07,18.13,1355934.0,16.2146,16.2862,16.1699,16.2236,1355934.0
2015-12-18 10:30:00,18.12,18.13,18.03,18.1,962604.0,16.2146,16.2236,16.1341,16.1967,962604.0
2015-12-18 11:00:00,18.1,18.16,18.05,18.13,657211.0,16.1967,16.2504,16.152,16.2236,657211.0
2015-12-18 11:30:00,18.14,18.14,18.04,18.05,542945.0,16.2325,16.2325,16.143,16.152,542945.0
2015-12-18 12:00:00,18.06,18.12,18.02,18.03,706794.0,16.1609,16.2146,16.1252,16.1341,706794.0
2015-12-18 12:30:00,18.03,18.08,18.0,18.04,501512.0,16.1341,16.1788,16.1073,16.143,501512.0
2015-12-18 13:00:00,18.03,18.06,17.99,18.0,498654.0,16.1341,16.1609,16.0983,16.1073,498654.0
2015-12-18 13:30:00,18.0,18.07,18.0,18.06,409470.0,16.1073,16.1699,16.1073,16.1609,409470.0
2015-12-18 14:00:00,18.06,18.12,18.03,18.11,724811.0,16.1609,16.2146,16.1341,16.2057,724811.0
2015-12-18 14:30:00,18.11,18.15,18.05,18.09,569074.0,16.2057,16.2415,16.152,16.1878,569074.0
2015-12-18 15:00:00,18.09,18.1,17.99,18.04,879328.0,16.1878,16.1967,16.0983,16.143,879328.0
2015-12-18 15:30:00,18.05,18.13,18.04,18.04,2676498.0,16.152,16.2236,16.143,16.143,2676498.0
2015-12-21 09:30:00,18.3,18.39,18.15,18.35,1404633.0,16.3757,16.4562,16.2415,16.4205,1404633.0
2015-12-21 10:00:00,18.35,18.4,18.32,18.37,711215.0,16.4205,16.4652,16.3936,16.4383,711215.0
2015-12-21 10:30:00,18.38,18.46,18.38,18.46,665987.0,16.4473,16.5189,16.4473,16.5189,665987.0
2015-12-21 11:00:00,18.46,18.49,18.4,18.48,465142.0,16.5189,16.5457,16.4652,16.5368,465142.0
2015-12-21 11:30:00,18.48,18.5,18.45,18.49,742095.0,16.5368,16.5547,16.5099,16.5457,742095.0
2015-12-21 12:00:00,18.48,18.5,18.45,18.48,330880.0,16.5368,16.5547,16.5099,16.5368,330880.0
2015-12-21 12:30:00,18.47,18.55,18.46,18.53,371614.0,16.5278,16.5994,16.5189,16.5815,371614.0
2015-12-21 13:00:00,18.53,18.55,18.48,18.48,494105.0,16.5815,16.5994,16.5368,16.5368,494105.0
2015-12-21 13:30:00,18.48,18.5,18.46,18.48,370765.0,16.5368,16.5547,16.5189,16.5368,370765.0
2015-12-21 14:00:00,18.48,18.5,18.42,18.43,292148.0,16.5368,16.5547,16.4831,16.492,292148.0
2015-12-21 14:30:00,18.43,18.48,18.42,18.48,629309.0,16.492,16.5368,16.4831,16.5368,629309.0
2015-12-21 15:00:00,18.48,18.49,18.43,18.45,571896.0,16.5368,16.5457,16.492,16.5099,571896.0
2015-12-21 15:30:00,18.45,18.53,18.44,18.52,1465245.0,16.5099,16.5815,16.501,16.5726,1465245.0
2015-12-22 09:30:00,18.59,18.72,18.42,18.46,912975.0,16.6352,16.7515,16.4831,16.5189,912975.0
2015-12-22 10:00:00,18.46,18.59,18.44,18.56,683736.0,16.5189,16.6352,16.501,16.6084,683736.0
2015-12-22 10:30:00,18.56,18.61,18.54,18.55,373117.0,16.6084,16.6531,16.5905,16.5994,373117.0
2015-12-22 11:00:00,18.56,18.68,18.55,18.66,584997.0,16.6084,16.7158,16.5994,16.6979,584997.0
2015-12-22 11:30:00,18.67,18.72,18.65,18.7,341789.0,16.7068,16.7515,16.6889,16.7336,341789.0
2015-12-22 12:00:00,18.7,18.71,18.64,18.68,297575.0,16.7336,16.7426,16.68,16.7158,297575.0
2015-12-22 12:30:00,18.68,18.76,18.67,18.76,404554.0,16.7158,16.7873,16.7068,16.7873,404554.0
2015-12-22 13:00:00,18.76,18.79,18.7,18.76,419093.0,16.7873,16.8142,16.7336,16.7873,419093.0
2015-12-22 13:30:00,18.75,18.82,18.71,18.81,688409.0,16.7784,16.841,16.7426,16.8321,688409.0
2015-12-22 14:00:00,18.81,18.84,18.73,18.8,664386.0,16.8321,16.8589,16.7605,16.8231,664386.0
2015-12-22 14:30:00,18.79,18.8,18.72,18.78,598374.0,16.8142,16.8231,16.7515,16.8052,598374.0
2015-12-22 15:00:00,18.77,18.81,18.72,18.72,1046520.0,16.7963,16.8321,16.7515,16.7515,1046520.0
2015-12-22 15:30:00,18.72,18.76,18.65,18.76,1796703.0,16.7515,16.7873,16.6889,16.7873,1796703.0
2015-12-23 09:30:00,18.8,19.04,18.77,19.01,2147114.0,16.8231,17.0379,16.7963,17.0111,2147114.0
2015-12-23 10:00:00,19.0,19.04,18.95,19.0,1033951.0,17.0021,17.0379,16.9574,17.0021,1033951.0
2015-12-23 10:30:00,19.01,19.05,18.99,19.03,833665.0,17.0111,17.0468,16.9932,17.0289,833665.0
2015-12-23 11:00:00,19.03,19.15,18.99,19.14,1763826.0,17.0289,17.1363,16.9932,17.1274,1763826.0
2015-12-23 11:30:00,19.14,19.19,19.1,19.11,800708.0,17.1274,17.1721,17.0916,17.1005,800708.0
2015-12-23 12:00:00,19.11,19.13,19.07,19.1,372168.0,17.1005,17.1184,17.0647,17.0916,372168.0
2015-12-23 12:30:00,19.1,19.16,19.09,19.13,478208.0,17.0916,17.1453,17.0826,17.1184,478208.0
2015-12-23 13:00:00,19.12,19.24,19.12,19.19,796817.0,17.1095,17.2169,17.1095,17.1721,796817.0
2015-12-23 13:30:00,19.19,19.19,19.12,19.13,380669.0,17.1721,17.1721,17.1095,17.1184,380669.0
2015-12-23 14:00:00,19.14,19.25,19.12,19.24,1027561.0,17.1274,17.2258,17.1095,17.2169,1027561.0
2015-12-23 14:30:00,19.24,19.26,19.11,19.13,730461.0,17.2169,17.2348,17.1005,17.1184,730461.0
2015-12-23 15:00:00,19.13,19.17,19.04,19.07,758128.0,17.1184,17.1542,17.0379,17.0647,758128.0
2015-12-23 15:30:00,19.07,19.1,19.02,19.09,1628187.0,17.0647,17.0916,17.02,17.0826,1628187.0
2015-12-24 09:30:00,19.08,19.18,19.02,19.08,386331.0,17.0737,17.1632,17.02,17.0737,386331.0
2015-12-24 10:00:00,19.07,19.15,19.02,19.14,450410.0,17.0647,17.1363,17.02,17.1274,450410.0
2015-12-24 10:30:00,19.15,19.15,19.03,19.08,354641.0,17.1363,17.1363,17.0289,17.0737,354641.0
2015-12-24 11:00:00,19.08,19.11,19.07,19.1,244556.0,17.0737,17.1005,17.0647,17.0916,244556.0
2015-12-24 11:30:00,19.1,19.16,19.06,19.09,426213.0,17.0916,17.1453,17.0558,17.0826,426213.0
2015-12-24 12:00:00,19.09,19.15,19.06,19.12,382221.0,17.0826,17.1363,17.0558,17.1095,382221.0
2015-12-24 12:30:00,19.13,19.19,19.1,19.11,530775.0,17.1184,17.1721,17.0916,17.1005,530775.0
2015-12-28 09:30:00,19.18,19.24,18.92,18.93,727885.0,17.1632,17.2169,16.9305,16.9395,727885.0
2015-12-28 10:00:00,18.93,18.93,18.84,18.91,366980.0,16.9395,16.9395,16.8589,16.9216,366980.0
2015-12-28 10:30:00,18.9,18.93,18.8,18.82,453115.0,16.9126,16.9395,16.8231,16.841,453115.0
2015-12-28 11:00:00,18.82,18.82,18.76,18.77,538783.0,16.841,16.841,16.7873,16.7963,538783.0
2015-12-28 11:30:00,18.77,18.86,18.75,18.8,265041.0,16.7963,16.8768,16.7784,16.8231,265041.0
2015-12-28 12:00:00,18.8,18.82,18.76,18.81,424570.0,16.8231,16.841,16.7873,16.8321,424570.0
2015-12-28 12:30:00,18.81,18.85,18.77,18.84,597353.0,16.8321,16.8679,16.7963,16.8589,597353.0
2015-12-28 13:00:00,18.84,18.93,18.83,18.91,307233.0,16.8589,16.9395,16.85,16.9216,307233.0
2015-12-28 13:30:00,18.91,19.02,18.9,19.0,989785.0,16.9216,17.02,16.9126,17.0021,989785.0
2015-12-28 14:00:00,18.99,19.0,18.93,18.93,772695.0,16.9932,17.0021,16.9395,16.9395,772695.0
2015-12-28 14:30:00,18.93,18.98,18.93,18.96,454986.0,16.9395,16.9842,16.9395,16.9663,454986.0
2015-12-28 15:00:00,18.96,19.04,18.95,19.03,580419.0,16.9663,17.0379,16.9574,17.0289,580419.0
2015-12-28 15:30:00,19.03,19.03,18.99,19.01,863753.0,17.0289,17.0289,16.9932,17.0111,863753.0
2015-12-29 09:30:00,19.01,19.27,19.01,19.23,898921.0,17.0111,17.2437,17.0111,17.2079,898921.0
2015-12-29 10:00:00,19.22,19.31,19.22,19.31,583664.0,17.199,17.2795,17.199,17.2795,583664.0
2015-12-29 10:30:00,19.31,19.39,19.3,19.34,692305.0,17.2795,17.3511,17.2706,17.3064,692305.0
2015-12-29 11:00:00,19.34,19.41,19.31,19.34,721914.0,17.3064,17.369,17.2795,17.3064,721914.0
2015-12-29 11:30:00,19.34,19.35,19.23,19.27,563287.0,17.3064,17.3153,17.2079,17.2437,563287.0
2015-12-29 12:00:00,19.28,19.34,19.21,19.3,520793.0,17.2527,17.3064,17.19,17.2706,520793.0
2015-12-29 12:30:00,19.3,19.34,19.25,19.29,406707.0,17.2706,17.3064,17.2258,17.2616,406707.0
2015-12-29 13:00:00,19.29,19.34,19.28,19.32,688697.0,17.2616,17.3064,17.2527,17.2885,688697.0
2015-12-29 13:30:00,19.32,19.37,19.29,19.37,514676.0,17.2885,17.3332,17.2616,17.3332,514676.0
2015-12-29 14:00:00,19.36,19.38,19.34,19.36,380971.0,17.3242,17.3421,17.3064,17.3242,380971.0
2015-12-29 14:30:00,19.36,19.36,19.3,19.34,508751.0,17.3242,17.3242,17.2706,17.3064,508751.0
2015-12-29 15:00:00,19.34,19.37,19.33,19.37,836062.0,17.3064,17.3332,17.2974,17.3332,836062.0
2015-12-29 15:30:00,19.37,19.39,19.26,19.26,1710867.0,17.3332,17.3511,17.2348,17.2348,1710867.0
2015-12-30 09:30:00,19.09,19.35,19.08,19.14,462013.0,17.0826,17.3153,17.0737,17.1274,462013.0
2015-12-30 10:00:00,19.15,19.16,19.01,19.02,474086.0,17.1363,17.1453,17.0111,17.02,474086.0
2015-12-30 10:30:00,19.03,19.1,19.01,19.09,398575.0,17.0289,17.0916,17.0111,17.0826,398575.0
2015-12-30 11:00:00,19.09,19.18,19.08,19.12,533787.0,17.0826,17.1632,17.0737,17.1095,533787.0
2015-12-30 11:30:00,19.12,19.12,19.04,19.04,247076.0,17.1095,17.1095,17.0379,17.0379,247076.0
2015-12-30 12:00:00,19.05,19.1,19.04,19.1,232483.0,17.0468,17.0916,17.0379,17.0916,232483.0
2015-12-30 12:30:00,19.1,19.1,19.03,19.04,160103.0,17.0916,17.0916,17.0289,17.0379,160103.0
2015-12-30 13:00:00,19.03,19.07,19.01,19.04,208646.0,17.0289,17.0647,17.0111,17.0379,208646.0
2015-12-30 13:30:00,19.05,19.07,19.02,19.04,226230.0,17.0468,17.0647,17.02,17.0379,226230.0
2015-12-30 14:00:00,19.04,19.1,19.03,19.07,290238.0,17.0379,17.0916,17.0289,17.0647,290238.0
2015-12-30 14:30:00,19.07,19.08,19.01,19.03,347049.0,17.0647,17.0737,17.0111,17.0289,347049.0
2015-12-30 15:00:00,19.03,19.06,19.0,19.0,489752.0,17.0289,17.0558,17.0021,17.0021,489752.0
2015-12-30 15:30:00,19.0,19.02,18.94,18.96,1183951.0,17.0021,17.02,16.9484,16.9663,1183951.0
2015-12-31 09:30:00,18.94,18.96,18.81,18.85,771384.0,16.9484,16.9663,16.8321,16.8679,771384.0
2015-12-31 10:00:00,18.84,18.85,18.72,18.73,588089.0,16.8589,16.8679,16.7515,16.7605,588089.0
2015-12-31 10:30:00,18.74,18.78,18.67,18.74,555925.0,16.7694,16.8052,16.7068,16.7694,555925.0
2015-12-31 11:00:00,18.74,18.85,18.72,18.84,429825.0,16.7694,16.8679,16.7515,16.8589,429825.0
2015-12-31 11:30:00,18.84,18.93,18.8,18.89,275239.0,16.8589,16.9395,16.8231,16.9037,275239.0
2015-12-31 12:00:00,18.89,18.91,18.85,18.91,230275.0,16.9037,16.9216,16.8679,16.9216,230275.0
2015-12-31 12:30:00,18.91,18.91,18.82,18.82,211639.0,16.9216,16.9216,16.841,16.841,211639.0
2015-12-31 13:00:00,18.82,18.83,18.73,18.77,389577.0,16.841,16.85,16.7605,16.7963,389577.0
2015-12-31 13:30:00,18.77,18.83,18.74,18.81,215427.0,16.7963,16.85,16.7694,16.8321,215427.0
2015-12-31 14:00:00,18.81,18.84,18.74,18.77,338444.0,16.8321,16.8589,16.7694,16.7963,338444.0
2015-12-31 14:30:00,18.76,18.79,18.71,18.73,429167.0,16.7873,16.8142,16.7426,16.7605,429167.0
2015-12-31 15:00:00,18.72,18.79,18.71,18.76,426340.0,16.7515,16.8142,16.7426,16.7873,426340.0
2015-12-31 15:30:00,18.76,18.8,18.67,18.67,1519570.0,16.7873,16.8231,16.7068,16.7068,1519570.0
2016-01-04 09:30:00,18.31,18.39,18.22,18.36,1198649.0,16.3847,16.4562,16.3041,16.4294,1198649.0
2016-01-04 10:00:00,18.36,18.46,18.28,18.39,887162.0,16.4294,16.5189,16.3578,16.4562,887162.0
2016-01-04 10:30:00,18.38,18.41,18.32,18.34,871718.0,16.4473,16.4741,16.3936,16.4115,871718.0
2016-01-04 11:00:00,18.34,18.4,18.28,18.4,1017775.0,16.4115,16.4652,16.3578,16.4652,1017775.0
2016-01-04 11:30:00,18.4,18.44,18.37,18.39,607353.0,16.4652,16.501,16.4383,16.4562,607353.0
2016-01-04 12:00:00,18.39,18.43,18.35,18.41,752153.0,16.4562,16.492,16.4205,16.4741,752153.0
2016-01-04 12:30:00,18.41,18.43,18.35,18.38,472980.0,16.4741,16.492,16.4205,16.4473,472980.0
2016-01-04 13:00:00,18.38,18.44,18.36,18.39,558829.0,16.4473,16.501,16.4294,16.4562,558829.0
2016-01-04 13:30:00,18.39,18.43,18.37,18.39,379179.0,16.4562,16.492,16.4383,16.4562,379179.0
2016-01-04 14:00:00,18.39,18.44,18.34,18.4,628278.0,16.4562,16.501,16.4115,16.4652,628278.0
2016-01-04 14:30:00,18.4,18.42,18.32,18.36,735333.0,16.4652,16.4831,16.3936,16.4294,735333.0
2016-01-04 15:00:00,18.36,18.37,18.2,18.3,1257194.0,16.4294,16.4383,16.2862,16.3757,1257194.0
2016-01-04 15:30:00,18.29,18.47,18.27,18.46,2286387.0,16.3668,16.5278,16.3489,16.5189,2286387.0
2016-01-05 09:30:00,18.47,18.5,18.3,18.32,906660.0,16.5278,16.5547,16.3757,16.3936,906660.0
2016-01-05 10:00:00,18.32,18.48,18.29,18.41,738850.0,16.3936,16.5368,16.3668,16.4741,738850.0
2016-01-05 10:30:00,18.41,18.62,18.4,18.6,541864.0,16.4741,16.6621,16.4652,16.6442,541864.0
2016-01-05 11:00:00,18.61,18.63,18.5,18.54,675899.0,16.6531,16.671,16.5547,16.5905,675899.0
2016-01-05 11:30:00,18.55,18.59,18.51,18.53,244335.0,16.5994,16.6352,16.5636,16.5815,244335.0
2016-01-05 12:00:00,18.53,18.53,18.38,18.4,517821.0,16.5815,16.5815,16.4473,16.4652,517821.0
2016-01-05 12:30:00,18.4,18.41,18.34,18.41,702609.0,16.4652,16.4741,16.4115,16.4741,702609.0
2016-01-05 13:00:00,18.41,18.43,18.32,18.38,333528.0,16.4741,16.492,16.3936,16.4473,333528.0
2016-01-05 13:30:00,18.38,18.51,18.37,18.5,408917.0,16.4473,16.5636,16.4383,16.5547,408917.0
2016-01-05 14:00:00,18.51,18.58,18.46,18.55,358452.0,16.5636,16.6263,16.5189,16.5994,358452.0
2016-01-05 14:30:00,18.56,18.57,18.46,18.47,289596.0,16.6084,16.6173,16.5189,16.5278,289596.0
2016-01-05 15:00:00,18.48,18.56,18.44,18.55,765831.0,16.5368,16.6084,16.501,16.5994,765831.0
2016-01-05 15:30:00,18.55,18.56,18.48,18.5,1494303.0,16.5994,16.6084,16.5368,16.5547,1494303.0
2016-01-06 09:30:00,18.17,18.23,17.86,17.89,1839515.0,16.2594,16.3131,15.982,16.0088,1839515.0
2016-01-06 10:00:00,17.89,17.92,17.72,17.76,2575521.0,16.0088,16.0357,15.8567,15.8925,2575521.0
2016-01-06 10:30:00,17.76,17.76,17.57,17.64,1661743.0,15.8925,15.8925,15.7225,15.7851,1661743.0
2016-01-06 11:00:00,17.64,17.73,17.6,17.68,1420071.0,15.7851,15.8656,15.7493,15.8209,1420071.0
2016-01-06 11:30:00,17.68,17.69,17.49,17.53,1924273.0,15.8209,15.8299,15.6509,15.6867,1924273.0
2016-01-06 12:00:00,17.53,17.62,17.49,17.6,1161726.0,15.6867,15.7672,15.6509,15.7493,1161726.0
2016-01-06 12:30:00,17.6,17.64,17.55,17.55,731693.0,15.7493,15.7851,15.7046,15.7046,731693.0
2016-01-06 13:00:00,17.55,17.57,17.42,17.42,1020416.0,15.7046,15.7225,15.5882,15.5882,1020416.0
2016-01-06 13:30:00,17.43,17.44,17.24,17.32,1479872.0,15.5972,15.6061,15.4272,15.4988,1479872.0
2016-01-06 14:00:00,17.32,17.55,17.28,17.54,1640887.0,15.4988,15.7046,15.463,15.6956,1640887.0
2016-01-06 14:30:00,17.55,17.55,17.24,17.36,2504968.0,15.7046,15.7046,15.4272,15.5346,2504968.0
2016-01-06 15:00:00,17.37,17.63,17.34,17.63,2446755.0,15.5435,15.7762,15.5167,15.7762,2446755.0
2016-01-06 15:30:00,17.63,17.76,17.62,17.73,5421674.0,15.7762,15.8925,15.7672,15.8656,5421674.0
2016-01-07 09:30:00,17.3,17.56,17.02,17.46,1823078.0,15.4809,15.7135,15.2303,15.624,1823078.0
2016-01-07 10:00:00,17.45,17.49,17.33,17.37,1001918.0,15.6151,15.6509,15.5077,15.5435,1001918.0
2016-01-07 10:30:00,17.37,17.55,17.37,17.55,1148708.0,15.5435,15.7046,15.5435,15.7046,1148708.0
2016-01-07 11:00:00,17.55,17.59,17.48,17.54,869896.0,15.7046,15.7404,15.6419,15.6956,869896.0
2016-01-07 11:30:00,17.54,17.61,17.44,17.46,608631.0,15.6956,15.7583,15.6061,15.624,608631.0
2016-01-07 12:00:00,17.46,17.52,17.43,17.44,498037.0,15.624,15.6777,15.5972,15.6061,498037.0
2016-01-07 12:30:00,17.44,17.48,17.38,17.39,572655.0,15.6061,15.6419,15.5524,15.5614,572655.0
2016-01-07 13:00:00,17.39,17.41,17.28,17.31,657520.0,15.5614,15.5793,15.463,15.4898,657520.0
2016-01-07 13:30:00,17.31,17.36,17.25,17.27,609409.0,15.4898,15.5346,15.4361,15.454,609409.0
2016-01-07 14:00:00,17.27,17.31,17.24,17.26,596012.0,15.454,15.4898,15.4272,15.4451,596012.0
2016-01-07 14:30:00,17.26,17.36,17.23,17.28,1277023.0,15.4451,15.5346,15.4182,15.463,1277023.0
2016-01-07 15:00:00,17.28,17.3,17.12,17.13,1818455.0,15.463,15.4809,15.3198,15.3287,1818455.0
2016-01-07 15:30:00,17.12,17.36,17.11,17.21,2965207.0,15.3198,15.5346,15.3108,15.4003,2965207.0
2016-01-08 09:30:00,17.23,17.26,17.02,17.08,3569595.0,15.4182,15.4451,15.2303,15.284,3569595.0
2016-01-08 10:00:00,17.07,17.09,16.79,16.82,3794314.0,15.275,15.2929,15.0245,15.0513,3794314.0
2016-01-08 10:30:00,16.82,16.93,16.53,16.59,3604567.0,15.0513,15.1498,14.7918,14.8455,3604567.0
2016-01-08 11:00:00,16.58,16.68,16.52,16.66,2237479.0,14.8366,14.9261,14.7829,14.9082,2237479.0
2016-01-08 11:30:00,16.66,16.83,16.59,16.8,2767523.0,14.9082,15.0603,14.8455,15.0334,2767523.0
2016-01-08 12:00:00,16.8,17.02,16.79,17.0,2975457.0,15.0334,15.2303,15.0245,15.2124,2975457.0
2016-01-08 12:30:00,17.01,17.01,16.89,16.96,896383.0,15.2214,15.2214,15.114,15.1766,896383.0
2016-01-08 13:00:00,16.95,16.99,16.88,16.9,544151.0,15.1677,15.2035,15.105,15.1229,544151.0
2016-01-08 13:30:00,16.91,16.98,16.9,16.94,674321.0,15.1319,15.1945,15.1229,15.1587,674321.0
2016-01-08 14:00:00,16.94,17.0,16.92,16.96,753676.0,15.1587,15.2124,15.1408,15.1766,753676.0
2016-01-08 14:30:00,16.95,17.02,16.92,16.95,862229.0,15.1677,15.2303,15.1408,15.1677,862229.0
2016-01-08 15:00:00,16.95,16.99,16.92,16.95,986364.0,15.1677,15.2035,15.1408,15.1677,986364.0
2016-01-08 15:30:00,16.95,16.95,16.75,16.8,2834353.0,15.1677,15.1677,14.9887,15.0334,2834353.0
2016-01-11 09:30:00,16.98,17.05,16.83,16.92,1491799.0,15.1945,15.2571,15.0603,15.1408,1491799.0
2016-01-11 10:00:00,16.92,17.0,16.81,16.82,940332.0,15.1408,15.2124,15.0424,15.0513,940332.0
2016-01-11 10:30:00,16.82,16.95,16.8,16.82,1018402.0,15.0513,15.1677,15.0334,15.0513,1018402.0
2016-01-11 11:00:00,16.82,16.84,16.73,16.75,952893.0,15.0513,15.0692,14.9708,14.9887,952893.0
2016-01-11 11:30:00,16.76,16.79,16.68,16.68,2132247.0,14.9976,15.0245,14.9261,14.9261,2132247.0
2016-01-11 12:00:00,16.68,16.7,16.53,16.55,798270.0,14.9261,14.944,14.7918,14.8097,798270.0
2016-01-11 12:30:00,16.55,16.61,16.46,16.54,3321972.0,14.8097,14.8634,14.7292,14.8008,3321972.0
2016-01-11 13:00:00,16.54,16.67,16.53,16.53,1041081.0,14.8008,14.9171,14.7918,14.7918,1041081.0
2016-01-11 13:30:00,16.53,16.57,16.4,16.43,1110208.0,14.7918,14.8276,14.6755,14.7023,1110208.0
2016-01-11 14:00:00,16.43,16.57,16.42,16.55,1867614.0,14.7023,14.8276,14.6934,14.8097,1867614.0
2016-01-11 14:30:00,16.56,16.63,16.53,16.6,1762410.0,14.8187,14.8813,14.7918,14.8545,1762410.0
2016-01-11 15:00:00,16.6,16.71,16.5,16.69,1427029.0,14.8545,14.9529,14.765,14.935,1427029.0
2016-01-11 15:30:00,16.69,16.77,16.67,16.68,3084604.0,14.935,15.0066,14.9171,14.9261,3084604.0
2016-01-12 09:30:00,16.93,17.2,16.88,16.96,1833963.0,15.1498,15.3914,15.105,15.1766,1833963.0
2016-01-12 10:00:00,16.96,16.99,16.8,16.81,675978.0,15.1766,15.2035,15.0334,15.0424,675978.0
2016-01-12 10:30:00,16.81,16.89,16.7,16.74,1065237.0,15.0424,15.114,14.944,14.9797,1065237.0
2016-01-12 11:00:00,16.74,16.75,16.65,16.7,614071.0,14.9797,14.9887,14.8992,14.944,614071.0
2016-01-12 11:30:00,16.7,16.72,16.61,16.7,688133.0,14.944,14.9618,14.8634,14.944,688133.0
2016-01-12 12:00:00,16.7,16.73,16.59,16.64,932058.0,14.944,14.9708,14.8455,14.8903,932058.0
2016-01-12 12:30:00,16.64,16.66,16.57,16.64,397880.0,14.8903,14.9082,14.8276,14.8903,397880.0
2016-01-12 13:00:00,16.64,16.68,16.59,16.66,642769.0,14.8903,14.9261,14.8455,14.9082,642769.0
2016-01-12 13:30:00,16.66,16.78,16.65,16.69,510236.0,14.9082,15.0155,14.8992,14.935,510236.0
2016-01-12 14:00:00,16.69,16.72,16.59,16.67,793124.0,14.935,14.9618,14.8455,14.9171,793124.0
2016-01-12 14:30:00,16.67,16.76,16.64,16.75,641196.0,14.9171,14.9976,14.8903,14.9887,641196.0
2016-01-12 15:00:00,16.75,16.79,16.66,16.74,1073776.0,14.9887,15.0245,14.9082,14.9797,1073776.0
2016-01-12 15:30:00,16.74,16.8,16.71,16.76,2272469.0,14.9797,15.0334,14.9529,14.9976,2272469.0
2016-01-13 09:30:00,16.92,17.11,16.8,17.01,1696582.0,15.1408,15.3108,15.0334,15.2214,1696582.0
2016-01-13 10:00:00,17.02,17.02,16.77,16.78,1735062.0,15.2303,15.2303,15.0066,15.0155,1735062.0
2016-01-13 10:30:00,16.78,16.79,16.57,16.65,3400218.0,15.0155,15.0245,14.8276,14.8992,3400218.0
2016-01-13 11:00:00,16.66,16.66,16.47,16.5,2535644.0,14.9082,14.9082,14.7381,14.765,2535644.0
2016-01-13 11:30:00,16.49,16.62,16.44,16.5,1252520.0,14.756,14.8724,14.7113,14.765,1252520.0
2016-01-13 12:00:00,16.5,16.53,16.42,16.47,981897.0,14.765,14.7918,14.6934,14.7381,981897.0
2016-01-13 12:30:00,16.47,16.48,16.36,16.37,593497.0,14.7381,14.7471,14.6397,14.6487,593497.0
2016-01-13 13:00:00,16.38,16.51,16.38,16.41,814735.0,14.6576,14.7739,14.6576,14.6844,814735.0
2016-01-13 13:30:00,16.41,16.46,16.16,16.17,2224661.0,14.6844,14.7292,14.4607,14.4697,2224661.0
2016-01-13 14:00:00,16.17,16.25,16.12,16.23,1814577.0,14.4697,14.5413,14.4249,14.5234,1814577.0
2016-01-13 14:30:00,16.23,16.23,16.02,16.19,1187765.0,14.5234,14.5234,14.3355,14.4876,1187765.0
2016-01-13 15:00:00,16.19,16.35,16.16,16.28,1795151.0,14.4876,14.6308,14.4607,14.5681,1795151.0
2016-01-13 15:30:00,16.28,16.33,16.17,16.21,2993195.0,14.5681,14.6129,14.4697,14.5055,2993195.0
2016-01-14 09:30:00,16.36,16.47,16.27,16.35,2087271.0,14.6397,14.7381,14.5592,14.6308,2087271.0
2016-01-14 10:00:00,16.36,16.6,16.2,16.6,1950592.0,14.6397,14.8545,14.4965,14.8545,1950592.0
2016-01-14 10:30:00,16.6,16.72,16.51,16.67,1943541.0,14.8545,14.9618,14.7739,14.9171,1943541.0
2016-01-14 11:00:00,16.67,16.72,16.48,16.52,1067395.0,14.9171,14.9618,14.7471,14.7829,1067395.0
2016-01-14 11:30:00,16.52,16.68,16.49,16.66,596627.0,14.7829,14.9261,14.756,14.9082,596627.0
2016-01-14 12:00:00,16.66,16.78,16.64,16.73,466818.0,14.9082,15.0155,14.8903,14.9708,466818.0
2016-01-14 12:30:00,16.74,16.83,16.72,16.77,776596.0,14.9797,15.0603,14.9618,15.0066,776596.0
2016-01-14 13:00:00,16.77,16.95,16.75,16.95,777014.0,15.0066,15.1677,14.9887,15.1677,777014.0
2016-01-14 13:30:00,16.95,16.98,16.85,16.97,1252828.0,15.1677,15.1945,15.0782,15.1856,1252828.0
2016-01-14 14:00:00,16.97,17.03,16.9,17.0,1142903.0,15.1856,15.2393,15.1229,15.2124,1142903.0
2016-01-14 14:30:00,17.0,17.03,16.95,17.02,1419000.0,15.2124,15.2393,15.1677,15.2303,1419000.0
2016-01-14 15:00:00,17.02,17.03,16.94,16.95,1636048.0,15.2303,15.2393,15.1587,15.1677,1636048.0
2016-01-14 15:30:00,16.94,16.95,16.79,16.82,2967222.0,15.1587,15.1677,15.0245,15.0513,2967222.0
2016-01-15 09:30:00,15.95,16.35,15.95,16.21,3085490.0,14.2728,14.6308,14.2728,14.5055,3085490.0
2016-01-15 10:00:00,16.22,16.42,16.11,16.3,1725964.0,14.5144,14.6934,14.416,14.586,1725964.0
2016-01-15 10:30:00,16.3,16.4,16.22,16.23,1435973.0,14.586,14.6755,14.5144,14.5234,1435973.0
2016-01-15 11:00:00,16.23,16.29,16.17,16.28,1029670.0,14.5234,14.5771,14.4697,14.5681,1029670.0
2016-01-15 11:30:00,16.28,16.28,16.16,16.21,900835.0,14.5681,14.5681,14.4607,14.5055,900835.0
2016-01-15 12:00:00,16.21,16.27,15.98,16.0,2262533.0,14.5055,14.5592,14.2997,14.3176,2262533.0
2016-01-15 12:30:00,16.0,16.01,15.85,16.0,1473882.0,14.3176,14.3265,14.1833,14.3176,1473882.0
2016-01-15 13:00:00,16.0,16.08,15.97,16.02,1282140.0,14.3176,14.3891,14.2907,14.3355,1282140.0
2016-01-15 13:30:00,16.02,16.16,15.99,16.1,1024567.0,14.3355,14.4607,14.3086,14.407,1024567.0
2016-01-15 14:00:00,16.1,16.17,16.03,16.04,899819.0,14.407,14.4697,14.3444,14.3534,899819.0
2016-01-15 14:30:00,16.05,16.23,16.01,16.23,1066234.0,14.3623,14.5234,14.3265,14.5234,1066234.0
2016-01-15 15:00:00,16.22,16.24,16.07,16.15,1208944.0,14.5144,14.5323,14.3802,14.4518,1208944.0
2016-01-15 15:30:00,16.15,16.18,16.07,16.08,3650685.0,14.4518,14.4786,14.3802,14.3891,3650685.0
2016-01-19 09:30:00,16.36,16.7,16.36,16.67,2746254.0,14.6397,14.944,14.6397,14.9171,2746254.0
2016-01-19 10:00:00,16.67,16.76,16.53,16.66,1719770.0,14.9171,14.9976,14.7918,14.9082,1719770.0
2016-01-19 10:30:00,16.65,16.67,16.42,16.45,1304492.0,14.8992,14.9171,14.6934,14.7202,1304492.0
2016-01-19 11:00:00,16.44,16.67,16.44,16.67,1820166.0,14.7113,14.9171,14.7113,14.9171,1820166.0
2016-01-19 11:30:00,16.67,16.73,16.6,16.62,1171702.0,14.9171,14.9708,14.8545,14.8724,1171702.0
2016-01-19 12:00:00,16.61,16.63,16.51,16.6,890559.0,14.8634,14.8813,14.7739,14.8545,890559.0
2016-01-19 12:30:00,16.59,16.64,16.51,16.55,803139.0,14.8455,14.8903,14.7739,14.8097,803139.0
2016-01-19 13:00:00,16.55,16.61,16.5,16.53,761164.0,14.8097,14.8634,14.765,14.7918,761164.0
2016-01-19 13:30:00,16.53,16.59,16.49,16.52,726597.0,14.7918,14.8455,14.756,14.7829,726597.0
2016-01-19 14:00:00,16.52,16.55,16.35,16.43,1057397.0,14.7829,14.8097,14.6308,14.7023,1057397.0
2016-01-19 14:30:00,16.43,16.46,16.31,16.39,908535.0,14.7023,14.7292,14.595,14.6666,908535.0
2016-01-19 15:00:00,16.39,16.54,16.37,16.52,1147458.0,14.6666,14.8008,14.6487,14.7829,1147458.0
2016-01-19 15:30:00,16.52,16.56,16.45,16.45,2224048.0,14.7829,14.8187,14.7202,14.7202,2224048.0
2016-01-20 09:30:00,16.32,16.59,16.3,16.39,1848130.0,14.6039,14.8455,14.586,14.6666,1848130.0
2016-01-20 10:00:00,16.39,16.41,16.25,16.27,2415587.0,14.6666,14.6844,14.5413,14.5592,2415587.0
2016-01-20 10:30:00,16.27,16.27,16.11,16.14,1315753.0,14.5592,14.5592,14.416,14.4428,1315753.0
2016-01-20 11:00:00,16.15,16.23,16.07,16.11,2569983.0,14.4518,14.5234,14.3802,14.416,2569983.0
2016-01-20 11:30:00,16.11,16.2,16.03,16.11,1829315.0,14.416,14.4965,14.3444,14.416,1829315.0
2016-01-20 12:00:00,16.1,16.13,16.0,16.01,880428.0,14.407,14.4339,14.3176,14.3265,880428.0
2016-01-20 12:30:00,16.02,16.1,15.98,16.1,2381970.0,14.3355,14.407,14.2997,14.407,2381970.0
2016-01-20 13:00:00,16.11,16.16,15.96,16.0,2127922.0,14.416,14.4607,14.2818,14.3176,2127922.0
2016-01-20 13:30:00,16.0,16.28,15.99,16.23,1304273.0,14.3176,14.5681,14.3086,14.5234,1304273.0
2016-01-20 14:00:00,16.22,16.33,16.16,16.22,990802.0,14.5144,14.6129,14.4607,14.5144,990802.0
2016-01-20 14:30:00,16.22,16.34,16.18,16.27,1132337.0,14.5144,14.6218,14.4786,14.5592,1132337.0
2016-01-20 15:00:00,16.27,16.48,16.23,16.45,3745143.0,14.5592,14.7471,14.5234,14.7202,3745143.0
2016-01-20 15:30:00,16.46,16.46,16.26,16.37,4048141.0,14.7292,14.7292,14.5502,14.6487,4048141.0
2016-01-21 09:30:00,16.55,16.56,16.26,16.46,1468957.0,14.8097,14.8187,14.5502,14.7292,1468957.0
2016-01-21 10:00:00,16.47,16.87,16.46,16.76,1804444.0,14.7381,15.0961,14.7292,14.9976,1804444.0
2016-01-21 10:30:00,16.76,16.92,16.67,16.8,1198784.0,14.9976,15.1408,14.9171,15.0334,1198784.0
2016-01-21 11:00:00,16.8,16.99,16.73,16.77,1388980.0,15.0334,15.2035,14.9708,15.0066,1388980.0
2016-01-21 11:30:00,16.77,16.94,16.76,16.91,817655.0,15.0066,15.1587,14.9976,15.1319,817655.0
2016-01-21 12:00:00,16.91,17.03,16.91,17.01,844052.0,15.1319,15.2393,15.1319,15.2214,844052.0
2016-01-21 12:30:00,17.01,17.02,16.93,16.98,558189.0,15.2214,15.2303,15.1498,15.1945,558189.0
2016-01-21 13:00:00,16.98,17.1,16.94,16.99,1240261.0,15.1945,15.3019,15.1587,15.2035,1240261.0
2016-01-21 13:30:00,16.98,17.0,16.85,16.9,1061038.0,15.1945,15.2124,15.0782,15.1229,1061038.0
2016-01-21 14:00:00,16.9,16.91,16.72,16.79,1046269.0,15.1229,15.1319,14.9618,15.0245,1046269.0
2016-01-21 14:30:00,16.79,16.91,16.78,16.87,716804.0,15.0245,15.1319,15.0155,15.0961,716804.0
2016-01-21 15:00:00,16.87,16.88,16.77,16.85,1009962.0,15.0961,15.105,15.0066,15.0782,1009962.0
2016-01-21 15:30:00,16.85,16.95,16.8,16.81,2281748.0,15.0782,15.1677,15.0334,15.0424,2281748.0
2016-01-22 09:30:00,17.18,17.36,17.09,17.18,1668999.0,15.3735,15.5346,15.2929,15.3735,1668999.0
2016-01-22 10:00:00,17.18,17.22,17.03,17.07,1878234.0,15.3735,15.4093,15.2393,15.275,1878234.0
2016-01-22 10:30:00,17.07,17.11,16.93,16.99,1657628.0,15.275,15.3108,15.1498,15.2035,1657628.0
2016-01-22 11:00:00,16.99,17.03,16.94,16.98,1202592.0,15.2035,15.2393,15.1587,15.1945,1202592.0
2016-01-22 11:30:00,16.99,17.0,16.87,16.87,1166767.0,15.2035,15.2124,15.0961,15.0961,1166767.0
2016-01-22 12:00:00,16.87,16.94,16.86,16.89,633702.0,15.0961,15.1587,15.0871,15.114,633702.0
2016-01-22 12:30:00,16.88,16.98,16.87,16.96,506833.0,15.105,15.1945,15.0961,15.1766,506833.0
2016-01-22 13:00:00,16.97,16.98,16.88,16.91,443806.0,15.1856,15.1945,15.105,15.1319,443806.0
2016-01-22 13:30:00,16.92,17.03,16.92,17.02,506604.0,15.1408,15.2393,15.1408,15.2303,506604.0
2016-01-22 14:00:00,17.02,17.07,16.97,17.05,842197.0,15.2303,15.275,15.1856,15.2571,842197.0
2016-01-22 14:30:00,17.04,17.05,16.98,17.04,509622.0,15.2482,15.2571,15.1945,15.2482,509622.0
2016-01-22 15:00:00,17.04,17.07,16.99,17.03,551941.0,15.2482,15.275,15.2035,15.2393,551941.0
2016-01-22 15:30:00,17.02,17.09,16.99,17.05,1242553.0,15.2303,15.2929,15.2035,15.2571,1242553.0
2016-01-25 09:30:00,17.0,17.16,16.91,17.05,956129.0,15.2124,15.3556,15.1319,15.2571,956129.0
2016-01-25 10:00:00,17.05,17.11,17.0,17.04,565329.0,15.2571,15.3108,15.2124,15.2482,565329.0
2016-01-25 10:30:00,17.05,17.11,17.03,17.1,490648.0,15.2571,15.3108,15.2393,15.3019,490648.0
2016-01-25 11:00:00,17.09,17.14,17.03,17.13,478586.0,15.2929,15.3377,15.2393,15.3287,478586.0
2016-01-25 11:30:00,17.13,17.14,17.06,17.11,390543.0,15.3287,15.3377,15.2661,15.3108,390543.0
2016-01-25 12:00:00,17.11,17.13,17.04,17.08,341016.0,15.3108,15.3287,15.2482,15.284,341016.0
2016-01-25 12:30:00,17.08,17.12,17.03,17.05,357286.0,15.284,15.3198,15.2393,15.2571,357286.0
2016-01-25 13:00:00,17.06,17.11,17.05,17.05,456877.0,15.2661,15.3108,15.2571,15.2571,456877.0
2016-01-25 13:30:00,17.05,17.08,17.01,17.01,398775.0,15.2571,15.284,15.2214,15.2214,398775.0
2016-01-25 14:00:00,17.01,17.06,17.0,17.04,407797.0,15.2214,15.2661,15.2124,15.2482,407797.0
2016-01-25 14:30:00,17.04,17.11,17.02,17.09,469330.0,15.2482,15.3108,15.2303,15.2929,469330.0
2016-01-25 15:00:00,17.09,17.11,16.97,16.99,675991.0,15.2929,15.3108,15.1856,15.2035,675991.0
2016-01-25 15:30:00,16.99,17.0,16.9,16.91,2460194.0,15.2035,15.2124,15.1229,15.1319,2460194.0
2016-01-26 09:30:00,17.04,17.3,17.0,17.08,1990485.0,15.2482,15.4809,15.2124,15.284,1990485.0
2016-01-26 10:00:00,17.08,17.26,17.06,17.25,1009752.0,15.284,15.4451,15.2661,15.4361,1009752.0
2016-01-26 10:30:00,17.25,17.37,17.23,17.37,1526157.0,15.4361,15.5435,15.4182,15.5435,1526157.0
2016-01-26 11:00:00,17.37,17.44,17.33,17.44,704611.0,15.5435,15.6061,15.5077,15.6061,704611.0
2016-01-26 11:30:00,17.43,17.44,17.34,17.4,660688.0,15.5972,15.6061,15.5167,15.5703,660688.0
2016-01-26 12:00:00,17.4,17.48,17.39,17.46,1607437.0,15.5703,15.6419,15.5614,15.624,1607437.0
2016-01-26 12:30:00,17.46,17.46,17.32,17.32,1083444.0,15.624,15.624,15.4988,15.4988,1083444.0
2016-01-26 13:00:00,17.33,17.37,17.27,17.33,517197.0,15.5077,15.5435,15.454,15.5077,517197.0
2016-01-26 13:30:00,17.33,17.34,17.27,17.28,263776.0,15.5077,15.5167,15.454,15.463,263776.0
2016-01-26 14:00:00,17.28,17.3,17.17,17.19,667640.0,15.463,15.4809,15.3645,15.3824,667640.0
2016-01-26 14:30:00,17.19,17.29,17.13,17.27,1200547.0,15.3824,15.4719,15.3287,15.454,1200547.0
2016-01-26 15:00:00,17.27,17.35,17.24,17.28,1114273.0,15.454,15.5256,15.4272,15.463,1114273.0
2016-01-26 15:30:00,17.28,17.37,17.25,17.35,1946664.0,15.463,15.5435,15.4361,15.5256,1946664.0
2016-01-27 09:30:00,17.3,17.46,17.22,17.34,563032.0,15.4809,15.624,15.4093,15.5167,563032.0
2016-01-27 10:00:00,17.35,17.35,17.21,17.27,551972.0,15.5256,15.5256,15.4003,15.454,551972.0
2016-01-27 10:30:00,17.27,17.31,17.18,17.21,768689.0,15.454,15.4898,15.3735,15.4003,768689.0
2016-01-27 11:00:00,17.21,17.31,17.21,17.3,403773.0,15.4003,15.4898,15.4003,15.4809,403773.0
2016-01-27 11:30:00,17.3,17.45,17.29,17.43,682191.0,15.4809,15.6151,15.4719,15.5972,682191.0
2016-01-27 12:00:00,17.44,17.52,17.4,17.47,613954.0,15.6061,15.6777,15.5703,15.633,613954.0
2016-01-27 12:30:00,17.47,17.5,17.42,17.42,572164.0,15.633,15.6598,15.5882,15.5882,572164.0
2016-01-27 13:00:00,17.42,17.49,17.35,17.35,1301065.0,15.5882,15.6509,15.5256,15.5256,1301065.0
2016-01-27 13:30:00,17.35,17.39,17.28,17.36,614042.0,15.5256,15.5614,15.463,15.5346,614042.0
2016-01-27 14:00:00,17.37,17.43,17.18,17.28,1024999.0,15.5435,15.5972,15.3735,15.463,1024999.0
2016-01-27 14:30:00,17.28,17.29,17.09,17.13,576371.0,15.463,15.4719,15.2929,15.3287,576371.0
2016-01-27 15:00:00,17.14,17.14,16.98,17.07,844273.0,15.3377,15.3377,15.1945,15.275,844273.0
2016-01-27 15:30:00,17.07,17.14,17.04,17.09,1634552.0,15.275,15.3377,15.2482,15.2929,1634552.0
2016-01-28 09:30:00,17.23,17.58,17.15,17.27,1328255.0,15.4182,15.7314,15.3466,15.454,1328255.0
2016-01-28 10:00:00,17.26,17.27,16.96,16.96,781052.0,15.4451,15.454,15.1766,15.1766,781052.0
2016-01-28 10:30:00,16.96,17.04,16.89,16.99,869340.0,15.1766,15.2482,15.114,15.2035,869340.0
2016-01-28 11:00:00,16.99,17.11,16.98,17.0,547974.0,15.2035,15.3108,15.1945,15.2124,547974.0
2016-01-28 11:30:00,17.0,17.02,16.89,16.9,414155.0,15.2124,15.2303,15.114,15.1229,414155.0
2016-01-28 12:00:00,16.9,17.02,16.9,17.0,589318.0,15.1229,15.2303,15.1229,15.2124,589318.0
2016-01-28 12:30:00,17.0,17.04,16.94,16.96,551588.0,15.2124,15.2482,15.1587,15.1766,551588.0
2016-01-28 13:00:00,16.96,16.99,16.83,16.89,950879.0,15.1766,15.2035,15.0603,15.114,950879.0
2016-01-28 13:30:00,16.89,16.99,16.86,16.86,718574.0,15.114,15.2035,15.0871,15.0871,718574.0
2016-01-28 14:00:00,16.86,16.96,16.86,16.96,532711.0,15.0871,15.1766,15.0871,15.1766,532711.0
2016-01-28 14:30:00,16.95,16.99,16.87,16.91,650106.0,15.1677,15.2035,15.0961,15.1319,650106.0
2016-01-28 15:00:00,16.91,16.92,16.81,16.84,1772351.0,15.1319,15.1408,15.0424,15.0692,1772351.0
2016-01-28 15:30:00,16.84,16.84,16.67,16.68,5646646.0,15.0692,15.0692,14.9171,14.9261,5646646.0
2016-01-29 09:30:00,16.83,17.3,16.83,17.29,1372663.0,15.0603,15.4809,15.0603,15.4719,1372663.0
2016-01-29 10:00:00,17.29,17.38,17.23,17.32,1006742.0,15.4719,15.5524,15.4182,15.4988,1006742.0
2016-01-29 10:30:00,17.32,17.42,17.3,17.36,1016185.0,15.4988,15.5882,15.4809,15.5346,1016185.0
2016-01-29 11:00:00,17.37,17.43,17.29,17.38,957991.0,15.5435,15.5972,15.4719,15.5524,957991.0
2016-01-29 11:30:00,17.38,17.48,17.37,17.44,677003.0,15.5524,15.6419,15.5435,15.6061,677003.0
2016-01-29 12:00:00,17.45,17.56,17.43,17.55,663030.0,15.6151,15.7135,15.5972,15.7046,663030.0
2016-01-29 12:30:00,17.56,17.57,17.47,17.48,503706.0,15.7135,15.7225,15.633,15.6419,503706.0
2016-01-29 13:00:00,17.48,17.55,17.41,17.52,869072.0,15.6419,15.7046,15.5793,15.6777,869072.0
2016-01-29 13:30:00,17.53,17.59,17.5,17.55,648666.0,15.6867,15.7404,15.6598,15.7046,648666.0
2016-01-29 14:00:00,17.55,17.64,17.53,17.64,840758.0,15.7046,15.7851,15.6867,15.7851,840758.0
2016-01-29 14:30:00,17.64,17.67,17.59,17.62,1021190.0,15.7851,15.812,15.7404,15.7672,1021190.0
2016-01-29 15:00:00,17.62,17.68,17.53,17.66,1574449.0,15.7672,15.8209,15.6867,15.803,1574449.0
2016-01-29 15:30:00,17.65,17.69,17.6,17.66,3457518.0,15.7941,15.8299,15.7493,15.803,3457518.0
2016-02-01 09:30:00,17.45,17.61,17.4,17.54,1117681.0,15.6151,15.7583,15.5703,15.6956,1117681.0
2016-02-01 10:00:00,17.54,17.75,17.5,17.73,802808.0,15.6956,15.8835,15.6598,15.8656,802808.0
2016-02-01 10:30:00,17.72,17.82,17.71,17.8,540588.0,15.8567,15.9462,15.8477,15.9283,540588.0
2016-02-01 11:00:00,17.81,17.81,17.61,17.62,759631.0,15.9372,15.9372,15.7583,15.7672,759631.0
2016-02-01 11:30:00,17.63,17.67,17.6,17.64,489141.0,15.7762,15.812,15.7493,15.7851,489141.0
2016-02-01 12:00:00,17.63,17.67,17.57,17.59,311097.0,15.7762,15.812,15.7225,15.7404,311097.0
2016-02-01 12:30:00,17.59,17.63,17.56,17.57,381130.0,15.7404,15.7762,15.7135,15.7225,381130.0
2016-02-01 13:00:00,17.57,17.68,17.56,17.66,363118.0,15.7225,15.8209,15.7135,15.803,363118.0
2016-02-01 13:30:00,17.66,17.67,17.59,17.62,373572.0,15.803,15.812,15.7404,15.7672,373572.0
2016-02-01 14:00:00,17.62,17.67,17.58,17.65,551029.0,15.7672,15.812,15.7314,15.7941,551029.0
2016-02-01 14:30:00,17.65,17.73,17.63,17.73,523936.0,15.7941,15.8656,15.7762,15.8656,523936.0
2016-02-01 15:00:00,17.72,17.76,17.64,17.76,523655.0,15.8567,15.8925,15.7851,15.8925,523655.0
2016-02-01 15:30:00,17.76,17.76,17.63,17.64,1021789.0,15.8925,15.8925,15.7762,15.7851,1021789.0
2016-02-02 09:30:00,17.4,17.44,17.27,17.35,957792.0,15.5703,15.6061,15.454,15.5256,957792.0
2016-02-02 10:00:00,17.36,17.42,17.31,17.37,895056.0,15.5346,15.5882,15.4898,15.5435,895056.0
2016-02-02 10:30:00,17.37,17.41,17.26,17.28,670936.0,15.5435,15.5793,15.4451,15.463,670936.0
2016-02-02 11:00:00,17.29,17.35,17.27,17.32,523384.0,15.4719,15.5256,15.454,15.4988,523384.0
2016-02-02 11:30:00,17.32,17.38,17.21,17.22,510594.0,15.4988,15.5524,15.4003,15.4093,510594.0
2016-02-02 12:00:00,17.22,17.24,17.1,17.16,530141.0,15.4093,15.4272,15.3019,15.3556,530141.0
2016-02-02 12:30:00,17.17,17.26,17.16,17.24,357481.0,15.3645,15.4451,15.3556,15.4272,357481.0
2016-02-02 13:00:00,17.25,17.25,17.12,17.22,447096.0,15.4361,15.4361,15.3198,15.4093,447096.0
2016-02-02 13:30:00,17.23,17.23,17.1,17.12,298875.0,15.4182,15.4182,15.3019,15.3198,298875.0
2016-02-02 14:00:00,17.12,17.15,17.05,17.05,433198.0,15.3198,15.3466,15.2571,15.2571,433198.0
2016-02-02 14:30:00,17.06,17.16,17.05,17.09,384753.0,15.2661,15.3556,15.2571,15.2929,384753.0
2016-02-02 15:00:00,17.08,17.09,16.99,17.03,907344.0,15.284,15.2929,15.2035,15.2393,907344.0
2016-02-02 15:30:00,17.04,17.08,17.01,17.04,1977509.0,15.2482,15.284,15.2214,15.2482,1977509.0
2016-02-03 09:30:00,17.42,17.43,17.18,17.23,757179.0,15.5882,15.5972,15.3735,15.4182,757179.0
2016-02-03 10:00:00,17.22,17.22,16.91,16.93,843247.0,15.4093,15.4093,15.1319,15.1498,843247.0
2016-02-03 10:30:00,16.92,17.17,16.88,17.17,760557.0,15.1408,15.3645,15.105,15.3645,760557.0
2016-02-03 11:00:00,17.17,17.2,17.0,17.15,753511.0,15.3645,15.3914,15.2124,15.3466,753511.0
2016-02-03 11:30:00,17.16,17.2,17.06,17.1,705080.0,15.3556,15.3914,15.2661,15.3019,705080.0
2016-02-03 12:00:00,17.11,17.18,17.06,17.14,501070.0,15.3108,15.3735,15.2661,15.3377,501070.0
2016-02-03 12:30:00,17.14,17.2,17.06,17.2,310339.0,15.3377,15.3914,15.2661,15.3914,310339.0
2016-02-03 13:00:00,17.19,17.23,17.11,17.15,425844.0,15.3824,15.4182,15.3108,15.3466,425844.0
2016-02-03 13:30:00,17.14,17.16,17.07,17.08,317822.0,15.3377,15.3556,15.275,15.284,317822.0
2016-02-03 14:00:00,17.08,17.31,17.08,17.27,643131.0,15.284,15.4898,15.284,15.454,643131.0
2016-02-03 14:30:00,17.27,17.37,17.24,17.35,613701.0,15.454,15.5435,15.4272,15.5256,613701.0
2016-02-03 15:00:00,17.35,17.41,17.27,17.27,586872.0,15.5256,15.5793,15.454,15.454,586872.0
2016-02-03 15:30:00,17.28,17.34,17.25,17.29,1171527.0,15.463,15.5167,15.4361,15.4719,1171527.0
2016-02-04 09:30:00,17.34,17.49,17.25,17.48,748725.0,15.5167,15.6509,15.4361,15.6419,748725.0
2016-02-04 10:00:00,17.48,17.72,17.34,17.65,779019.0,15.6419,15.8567,15.5167,15.7941,779019.0
2016-02-04 10:30:00,17.65,17.77,17.62,17.69,868039.0,15.7941,15.9014,15.7672,15.8299,868039.0
2016-02-04 11:00:00,17.7,17.76,17.62,17.71,1311887.0,15.8388,15.8925,15.7672,15.8477,1311887.0
2016-02-04 11:30:00,17.71,17.72,17.54,17.64,1297653.0,15.8477,15.8567,15.6956,15.7851,1297653.0
2016-02-04 12:00:00,17.65,17.66,17.49,17.53,2139507.0,15.7941,15.803,15.6509,15.6867,2139507.0
2016-02-04 12:30:00,17.53,17.59,17.48,17.51,678260.0,15.6867,15.7404,15.6419,15.6688,678260.0
2016-02-04 13:00:00,17.5,17.65,17.5,17.57,459313.0,15.6598,15.7941,15.6598,15.7225,459313.0
2016-02-04 13:30:00,17.58,17.63,17.5,17.6,371761.0,15.7314,15.7762,15.6598,15.7493,371761.0
2016-02-04 14:00:00,17.6,17.6,17.5,17.51,366586.0,15.7493,15.7493,15.6598,15.6688,366586.0
2016-02-04 14:30:00,17.5,17.6,17.49,17.6,412894.0,15.6598,15.7493,15.6509,15.7493,412894.0
2016-02-04 15:00:00,17.59,17.63,17.52,17.58,630263.0,15.7404,15.7762,15.6777,15.7314,630263.0
2016-02-04 15:30:00,17.59,17.64,17.56,17.59,1504478.0,15.7404,15.7851,15.7135,15.7404,1504478.0
2016-02-05 09:30:00,17.42,17.51,17.18,17.23,1437678.0,15.5882,15.6688,15.3735,15.4182,1437678.0
2016-02-05 10:00:00,17.23,17.28,16.97,16.98,1751686.0,15.4182,15.463,15.1856,15.1945,1751686.0
2016-02-05 10:30:00,16.98,17.19,16.92,17.04,913399.0,15.1945,15.3824,15.1408,15.2482,913399.0
2016-02-05 11:00:00,17.04,17.08,16.88,16.92,1113629.0,15.2482,15.284,15.105,15.1408,1113629.0
2016-02-05 11:30:00,16.92,16.94,16.85,16.87,741600.0,15.1408,15.1587,15.0782,15.0961,741600.0
2016-02-05 12:00:00,16.87,17.0,16.85,16.93,719952.0,15.0961,15.2124,15.0782,15.1498,719952.0
2016-02-05 12:30:00,16.94,16.98,16.87,16.9,746829.0,15.1587,15.1945,15.0961,15.1229,746829.0
2016-02-05 13:00:00,16.89,16.91,16.84,16.89,603999.0,15.114,15.1319,15.0692,15.114,603999.0
2016-02-05 13:30:00,16.89,16.89,16.77,16.79,898516.0,15.114,15.114,15.0066,15.0245,898516.0
2016-02-05 14:00:00,16.79,16.81,16.69,16.75,846860.0,15.0245,15.0424,14.935,14.9887,846860.0
2016-02-05 14:30:00,16.75,16.85,16.75,16.81,806402.0,14.9887,15.0782,14.9887,15.0424,806402.0
2016-02-05 15:00:00,16.8,16.81,16.75,16.79,843744.0,15.0334,15.0424,14.9887,15.0245,843744.0
2016-02-05 15:30:00,16.79,16.81,16.71,16.8,1826875.0,15.0245,15.0424,14.9529,15.0334,1826875.0
2016-02-08 09:30:00,16.56,16.57,16.22,16.25,1488726.0,14.8187,14.8276,14.5144,14.5413,1488726.0
2016-02-08 10:00:00,16.25,16.39,16.24,16.28,885322.0,14.5413,14.6666,14.5323,14.5681,885322.0
2016-02-08 10:30:00,16.28,16.36,16.19,16.23,1295901.0,14.5681,14.6397,14.4876,14.5234,1295901.0
2016-02-08 11:00:00,16.24,16.27,16.13,16.27,656269.0,14.5323,14.5592,14.4339,14.5592,656269.0
2016-02-08 11:30:00,16.27,16.27,16.12,16.15,633776.0,14.5592,14.5592,14.4249,14.4518,633776.0
2016-02-08 12:00:00,16.16,16.17,16.08,16.11,574443.0,14.4607,14.4697,14.3891,14.416,574443.0
2016-02-08 12:30:00,16.11,16.16,16.05,16.06,763746.0,14.416,14.4607,14.3623,14.3713,763746.0
2016-02-08 13:00:00,16.06,16.09,15.98,16.03,740351.0,14.3713,14.3981,14.2997,14.3444,740351.0
2016-02-08 13:30:00,16.02,16.06,15.91,15.94,920909.0,14.3355,14.3713,14.237,14.2639,920909.0
2016-02-08 14:00:00,15.93,16.01,15.9,15.92,1128229.0,14.2549,14.3265,14.2281,14.246,1128229.0
2016-02-08 14:30:00,15.91,16.01,15.86,16.01,961474.0,14.237,14.3265,14.1923,14.3265,961474.0
2016-02-08 15:00:00,16.0,16.11,15.99,16.05,1115599.0,14.3176,14.416,14.3086,14.3623,1115599.0
2016-02-08 15:30:00,16.05,16.21,16.04,16.18,2186826.0,14.3623,14.5055,14.3534,14.4786,2186826.0
2016-02-09 09:30:00,15.98,16.12,15.62,16.06,2509008.0,14.2997,14.4249,13.9775,14.3713,2509008.0
2016-02-09 10:00:00,16.05,16.32,16.05,16.12,1035512.0,14.3623,14.6039,14.3623,14.4249,1035512.0
2016-02-09 10:30:00,16.13,16.15,16.02,16.06,842550.0,14.4339,14.4518,14.3355,14.3713,842550.0
2016-02-09 11:00:00,16.05,16.29,16.04,16.28,927791.0,14.3623,14.5771,14.3534,14.5681,927791.0
2016-02-09 11:30:00,16.28,16.33,16.2,16.26,893517.0,14.5681,14.6129,14.4965,14.5502,893517.0
2016-02-09 12:00:00,16.26,16.33,16.17,16.22,555686.0,14.5502,14.6129,14.4697,14.5144,555686.0
2016-02-09 12:30:00,16.21,16.25,16.17,16.21,286232.0,14.5055,14.5413,14.4697,14.5055,286232.0
2016-02-09 13:00:00,16.21,16.24,16.11,16.16,597985.0,14.5055,14.5323,14.416,14.4607,597985.0
2016-02-09 13:30:00,16.16,16.22,16.11,16.16,490909.0,14.4607,14.5144,14.416,14.4607,490909.0
2016-02-09 14:00:00,16.15,16.27,16.15,16.16,463228.0,14.4518,14.5592,14.4518,14.4607,463228.0
2016-02-09 14:30:00,16.16,16.29,16.15,16.27,615939.0,14.4607,14.5771,14.4518,14.5592,615939.0
2016-02-09 15:00:00,16.27,16.35,16.18,16.19,1007415.0,14.5592,14.6308,14.4786,14.4876,1007415.0
2016-02-09 15:30:00,16.19,16.25,16.08,16.1,2192473.0,14.4876,14.5413,14.3891,14.407,2192473.0
2016-02-10 09:30:00,16.2,16.3,15.98,16.11,950284.0,14.4965,14.586,14.2997,14.416,950284.0
2016-02-10 10:00:00,16.11,16.24,16.07,16.16,1211029.0,14.416,14.5323,14.3802,14.4607,1211029.0
2016-02-10 10:30:00,16.17,16.24,16.08,16.15,1297023.0,14.4697,14.5323,14.3891,14.4518,1297023.0
2016-02-10 11:00:00,16.16,16.19,16.02,16.02,912635.0,14.4607,14.4876,14.3355,14.3355,912635.0
2016-02-10 11:30:00,16.03,16.13,15.95,16.09,1274707.0,14.3444,14.4339,14.2728,14.3981,1274707.0
2016-02-10 12:00:00,16.09,16.11,16.0,16.08,547957.0,14.3981,14.416,14.3176,14.3891,547957.0
2016-02-10 12:30:00,16.07,16.15,16.04,16.13,432885.0,14.3802,14.4518,14.3534,14.4339,432885.0
2016-02-10 13:00:00,16.12,16.15,16.01,16.01,566338.0,14.4249,14.4518,14.3265,14.3265,566338.0
2016-02-10 13:30:00,16.02,16.04,15.97,16.02,746266.0,14.3355,14.3534,14.2907,14.3355,746266.0
2016-02-10 14:00:00,16.02,16.12,16.02,16.11,504361.0,14.3355,14.4249,14.3355,14.416,504361.0
2016-02-10 14:30:00,16.1,16.15,16.04,16.05,577877.0,14.407,14.4518,14.3534,14.3623,577877.0
2016-02-10 15:00:00,16.05,16.12,16.04,16.07,879359.0,14.3623,14.4249,14.3534,14.3802,879359.0
2016-02-10 15:30:00,16.07,16.08,15.98,15.99,1716723.0,14.3802,14.3891,14.2997,14.3086,1716723.0
2016-02-11 09:30:00,15.72,15.91,15.66,15.82,800223.0,14.067,14.237,14.0133,14.1565,800223.0
2016-02-11 10:00:00,15.81,15.94,15.8,15.84,446244.0,14.1475,14.2639,14.1386,14.1744,446244.0
2016-02-11 10:30:00,15.84,15.85,15.67,15.69,578828.0,14.1744,14.1833,14.0223,14.0402,578828.0
2016-02-11 11:00:00,15.69,15.75,15.59,15.63,822937.0,14.0402,14.0938,13.9507,13.9865,822937.0
2016-02-11 11:30:00,15.62,15.69,15.58,15.65,283572.0,13.9775,14.0402,13.9417,14.0044,283572.0
2016-02-11 12:00:00,15.64,15.67,15.54,15.59,464674.0,13.9954,14.0223,13.9059,13.9507,464674.0
2016-02-11 12:30:00,15.59,15.68,15.51,15.68,422621.0,13.9507,14.0312,13.8791,14.0312,422621.0
2016-02-11 13:00:00,15.67,15.7,15.62,15.64,381300.0,14.0223,14.0491,13.9775,13.9954,381300.0
2016-02-11 13:30:00,15.64,15.64,15.5,15.53,758387.0,13.9954,13.9954,13.8701,13.897,758387.0
2016-02-11 14:00:00,15.52,15.59,15.48,15.5,611799.0,13.888,13.9507,13.8522,13.8701,611799.0
2016-02-11 14:30:00,15.49,15.7,15.44,15.64,1031728.0,13.8612,14.0491,13.8164,13.9954,1031728.0
2016-02-11 15:00:00,15.63,15.74,15.55,15.73,1348297.0,13.9865,14.0849,13.9149,14.076,1348297.0
2016-02-11 15:30:00,15.74,15.78,15.63,15.64,2099722.0,14.0849,14.1207,13.9865,13.9954,2099722.0
2016-02-12 09:30:00,15.8,15.84,15.51,15.53,836614.0,14.1386,14.1744,13.8791,13.897,836614.0
2016-02-12 10:00:00,15.52,15.77,15.5,15.76,671271.0,13.888,14.1117,13.8701,14.1028,671271.0
2016-02-12 10:30:00,15.76,15.81,15.73,15.74,777001.0,14.1028,14.1475,14.076,14.0849,777001.0
2016-02-12 11:00:00,15.74,15.93,15.73,15.92,553425.0,14.0849,14.2549,14.076,14.246,553425.0
2016-02-12 11:30:00,15.92,16.07,15.91,16.03,947911.0,14.246,14.3802,14.237,14.3444,947911.0
2016-02-12 12:00:00,16.02,16.14,16.0,16.12,514944.0,14.3355,14.4428,14.3176,14.4249,514944.0
2016-02-12 12:30:00,16.12,16.13,16.03,16.06,322565.0,14.4249,14.4339,14.3444,14.3713,322565.0
2016-02-12 13:00:00,16.05,16.07,15.95,15.98,355933.0,14.3623,14.3802,14.2728,14.2997,355933.0
2016-02-12 13:30:00,15.98,15.99,15.92,15.95,256224.0,14.2997,14.3086,14.246,14.2728,256224.0
2016-02-12 14:00:00,15.94,16.06,15.94,16.04,370019.0,14.2639,14.3713,14.2639,14.3534,370019.0
2016-02-12 14:30:00,16.04,16.05,15.98,16.0,398436.0,14.3534,14.3623,14.2997,14.3176,398436.0
2016-02-12 15:00:00,16.0,16.05,15.98,16.05,443583.0,14.3176,14.3623,14.2997,14.3623,443583.0
2016-02-12 15:30:00,16.04,16.08,15.99,16.06,1322341.0,14.3534,14.3891,14.3086,14.3713,1322341.0
2016-02-16 09:30:00,16.15,16.62,16.15,16.58,1268543.0,14.4518,14.8724,14.4518,14.8366,1268543.0
2016-02-16 10:00:00,16.58,16.66,16.5,16.51,1654650.0,14.8366,14.9082,14.765,14.7739,1654650.0
2016-02-16 10:30:00,16.52,16.67,16.5,16.63,711135.0,14.7829,14.9171,14.765,14.8813,711135.0
2016-02-16 11:00:00,16.63,16.65,16.53,16.6,655633.0,14.8813,14.8992,14.7918,14.8545,655633.0
2016-02-16 11:30:00,16.6,16.73,16.6,16.73,352696.0,14.8545,14.9708,14.8545,14.9708,352696.0
2016-02-16 12:00:00,16.72,16.8,16.71,16.78,727926.0,14.9618,15.0334,14.9529,15.0155,727926.0
2016-02-16 12:30:00,16.78,16.85,16.7,16.85,473539.0,15.0155,15.0782,14.944,15.0782,473539.0
2016-02-16 13:00:00,16.85,16.91,16.8,16.89,709417.0,15.0782,15.1319,15.0334,15.114,709417.0
2016-02-16 13:30:00,16.89,16.98,16.83,16.96,986141.0,15.114,15.1945,15.0603,15.1766,986141.0
2016-02-16 14:00:00,16.97,16.99,16.82,16.87,1095924.0,15.1856,15.2035,15.0513,15.0961,1095924.0
2016-02-16 14:30:00,16.86,16.88,16.81,16.84,765734.0,15.0871,15.105,15.0424,15.0692,765734.0
2016-02-16 15:00:00,16.85,16.94,16.8,16.94,1058895.0,15.0782,15.1587,15.0334,15.1587,1058895.0
2016-02-16 15:30:00,16.94,16.95,16.69,16.72,5532041.0,15.1587,15.1677,14.935,14.9618,5532041.0
2016-02-17 09:30:00,16.89,17.1,16.78,16.98,773539.0,15.114,15.3019,15.0155,15.1945,773539.0
2016-02-17 10:00:00,16.99,16.99,16.88,16.99,1035626.0,15.2035,15.2035,15.105,15.2035,1035626.0
2016-02-17 10:30:00,16.99,17.2,16.97,17.16,1328071.0,15.2035,15.3914,15.1856,15.3556,1328071.0
2016-02-17 11:00:00,17.16,17.2,17.12,17.18,1222022.0,15.3556,15.3914,15.3198,15.3735,1222022.0
2016-02-17 11:30:00,17.18,17.21,17.04,17.09,456683.0,15.3735,15.4003,15.2482,15.2929,456683.0
2016-02-17 12:00:00,17.09,17.21,17.09,17.16,572899.0,15.2929,15.4003,15.2929,15.3556,572899.0
2016-02-17 12:30:00,17.16,17.19,17.08,17.13,317185.0,15.3556,15.3824,15.284,15.3287,317185.0
2016-02-17 13:00:00,17.12,17.17,17.11,17.14,361811.0,15.3198,15.3645,15.3108,15.3377,361811.0
2016-02-17 13:30:00,17.15,17.17,17.12,17.16,434959.0,15.3466,15.3645,15.3198,15.3556,434959.0
2016-02-17 14:00:00,17.16,17.27,17.14,17.2,698883.0,15.3556,15.454,15.3377,15.3914,698883.0
2016-02-17 14:30:00,17.2,17.21,17.1,17.1,350701.0,15.3914,15.4003,15.3019,15.3019,350701.0
2016-02-17 15:00:00,17.11,17.14,17.01,17.04,1479985.0,15.3108,15.3377,15.2214,15.2482,1479985.0
2016-02-17 15:30:00,17.04,17.17,17.0,17.14,1549768.0,15.2482,15.3645,15.2124,15.3377,1549768.0
2016-02-18 09:30:00,17.17,17.2,17.04,17.1,1123926.0,15.3645,15.3914,15.2482,15.3019,1123926.0
2016-02-18 10:00:00,17.1,17.2,17.05,17.12,915293.0,15.3019,15.3914,15.2571,15.3198,915293.0
2016-02-18 10:30:00,17.12,17.18,17.05,17.1,370279.0,15.3198,15.3735,15.2571,15.3019,370279.0
2016-02-18 11:00:00,17.1,17.14,17.05,17.1,603868.0,15.3019,15.3377,15.2571,15.3019,603868.0
2016-02-18 11:30:00,17.1,17.14,17.06,17.12,509625.0,15.3019,15.3377,15.2661,15.3198,509625.0
2016-02-18 12:00:00,17.12,17.16,17.09,17.13,407722.0,15.3198,15.3556,15.2929,15.3287,407722.0
2016-02-18 12:30:00,17.13,17.16,17.05,17.08,417984.0,15.3287,15.3556,15.2571,15.284,417984.0
2016-02-18 13:00:00,17.08,17.13,17.03,17.07,438852.0,15.284,15.3287,15.2393,15.275,438852.0
2016-02-18 13:30:00,17.07,17.16,17.07,17.16,836753.0,15.275,15.3556,15.275,15.3556,836753.0
2016-02-18 14:00:00,17.16,17.25,17.13,17.18,788973.0,15.3556,15.4361,15.3287,15.3735,788973.0
2016-02-18 14:30:00,17.18,17.25,17.17,17.21,577987.0,15.3735,15.4361,15.3645,15.4003,577987.0
2016-02-18 15:00:00,17.21,17.29,17.18,17.19,1168128.0,15.4003,15.4719,15.3735,15.3824,1168128.0
2016-02-18 15:30:00,17.19,17.2,17.11,17.15,2720002.0,15.3824,15.3914,15.3108,15.3466,2720002.0
2016-02-19 09:30:00,18.47,18.73,18.23,18.62,9139867.0,16.5278,16.7605,16.3131,16.6621,9139867.0
2016-02-19 10:00:00,18.62,18.75,18.39,18.71,4377520.0,16.6621,16.7784,16.4562,16.7426,4377520.0
2016-02-19 10:30:00,18.7,18.85,18.52,18.6,3602004.0,16.7336,16.8679,16.5726,16.6442,3602004.0
2016-02-19 11:00:00,18.59,18.69,18.56,18.64,1869608.0,16.6352,16.7247,16.6084,16.68,1869608.0
2016-02-19 11:30:00,18.64,18.75,18.55,18.73,1234555.0,16.68,16.7784,16.5994,16.7605,1234555.0
2016-02-19 12:00:00,18.73,18.8,18.67,18.77,911192.0,16.7605,16.8231,16.7068,16.7963,911192.0
2016-02-19 12:30:00,18.78,18.81,18.73,18.78,870767.0,16.8052,16.8321,16.7605,16.8052,870767.0
2016-02-19 13:00:00,18.78,18.78,18.72,18.76,811572.0,16.8052,16.8052,16.7515,16.7873,811572.0
2016-02-19 13:30:00,18.76,18.78,18.64,18.65,928597.0,16.7873,16.8052,16.68,16.6889,928597.0
2016-02-19 14:00:00,18.66,18.69,18.56,18.56,848024.0,16.6979,16.7247,16.6084,16.6084,848024.0
2016-02-19 14:30:00,18.57,18.57,18.34,18.38,1432841.0,16.6173,16.6173,16.4115,16.4473,1432841.0
2016-02-19 15:00:00,18.38,18.53,18.33,18.52,1825821.0,16.4473,16.5815,16.4026,16.5726,1825821.0
2016-02-19 15:30:00,18.52,18.52,18.37,18.38,3943235.0,16.5726,16.5726,16.4383,16.4473,3943235.0
2016-02-22 09:30:00,18.7,18.82,18.53,18.59,2531260.0,16.7336,16.841,16.5815,16.6352,2531260.0
2016-02-22 10:00:00,18.59,18.65,18.5,18.63,1320799.0,16.6352,16.6889,16.5547,16.671,1320799.0
2016-02-22 10:30:00,18.63,18.64,18.51,18.52,857907.0,16.671,16.68,16.5636,16.5726,857907.0
2016-02-22 11:00:00,18.52,18.55,18.49,18.54,806227.0,16.5726,16.5994,16.5457,16.5905,806227.0
2016-02-22 11:30:00,18.54,18.56,18.45,18.51,620433.0,16.5905,16.6084,16.5099,16.5636,620433.0
2016-02-22 12:00:00,18.5,18.55,18.49,18.52,458034.0,16.5547,16.5994,16.5457,16.5726,458034.0
2016-02-22 12:30:00,18.52,18.58,18.51,18.54,548048.0,16.5726,16.6263,16.5636,16.5905,548048.0
2016-02-22 13:00:00,18.55,18.64,18.5,18.64,606612.0,16.5994,16.68,16.5547,16.68,606612.0
2016-02-22 13:30:00,18.64,18.69,18.63,18.63,1006135.0,16.68,16.7247,16.671,16.671,1006135.0
2016-02-22 14:00:00,18.63,18.64,18.54,18.61,519514.0,16.671,16.68,16.5905,16.6531,519514.0
2016-02-22 14:30:00,18.62,18.62,18.56,18.6,411358.0,16.6621,16.6621,16.6084,16.6442,411358.0
2016-02-22 15:00:00,18.6,18.64,18.51,18.58,949179.0,16.6442,16.68,16.5636,16.6263,949179.0
2016-02-22 15:30:00,18.58,18.62,18.52,18.59,2968502.0,16.6263,16.6621,16.5726,16.6352,2968502.0
2016-02-23 09:30:00,18.48,18.61,18.41,18.54,1378455.0,16.6261,16.7431,16.5631,16.6801,1378455.0
2016-02-23 10:00:00,18.53,18.6,18.5,18.55,715959.0,16.6711,16.7341,16.6441,16.6891,715959.0
2016-02-23 10:30:00,18.56,18.67,18.55,18.59,1022950.0,16.6981,16.7971,16.6891,16.7251,1022950.0
2016-02-23 11:00:00,18.59,18.6,18.49,18.53,590362.0,16.7251,16.7341,16.6351,16.6711,590362.0
2016-02-23 11:30:00,18.54,18.65,18.53,18.59,703693.0,16.6801,16.7791,16.6711,16.7251,703693.0
2016-02-23 12:00:00,18.59,18.6,18.54,18.58,389124.0,16.7251,16.7341,16.6801,16.7161,389124.0
2016-02-23 12:30:00,18.58,18.69,18.57,18.69,1324988.0,16.7161,16.8151,16.7071,16.8151,1324988.0
2016-02-23 13:00:00,18.68,18.73,18.67,18.71,570171.0,16.8061,16.851,16.7971,16.833,570171.0
2016-02-23 13:30:00,18.71,18.72,18.57,18.58,424534.0,16.833,16.842,16.7071,16.7161,424534.0
2016-02-23 14:00:00,18.58,18.61,18.56,18.57,636001.0,16.7161,16.7431,16.6981,16.7071,636001.0
2016-02-23 14:30:00,18.57,18.59,18.52,18.53,455062.0,16.7071,16.7251,16.6621,16.6711,455062.0
2016-02-23 15:00:00,18.53,18.58,18.48,18.55,910545.0,16.6711,16.7161,16.6261,16.6891,910545.0
2016-02-23 15:30:00,18.55,18.6,18.49,18.51,1661708.0,16.6891,16.7341,16.6351,16.6531,1661708.0
2016-02-24 09:30:00,18.28,18.34,18.09,18.13,1659989.0,16.4462,16.5002,16.2752,16.3112,1659989.0
2016-02-24 10:00:00,18.13,18.31,18.09,18.19,992291.0,16.3112,16.4732,16.2752,16.3652,992291.0
2016-02-24 10:30:00,18.2,18.39,18.16,18.34,837933.0,16.3742,16.5451,16.3382,16.5002,837933.0
2016-02-24 11:00:00,18.34,18.35,18.28,18.3,456717.0,16.5002,16.5092,16.4462,16.4642,456717.0
2016-02-24 11:30:00,18.3,18.41,18.29,18.33,766722.0,16.4642,16.5631,16.4552,16.4912,766722.0
2016-02-24 12:00:00,18.33,18.34,18.29,18.32,904130.0,16.4912,16.5002,16.4552,16.4822,904130.0
2016-02-24 12:30:00,18.32,18.42,18.3,18.41,463339.0,16.4822,16.5721,16.4642,16.5631,463339.0
2016-02-24 13:00:00,18.41,18.5,18.4,18.5,445668.0,16.5631,16.6441,16.5541,16.6441,445668.0
2016-02-24 13:30:00,18.5,18.52,18.44,18.44,381981.0,16.6441,16.6621,16.5901,16.5901,381981.0
2016-02-24 14:00:00,18.45,18.55,18.43,18.52,732137.0,16.5991,16.6891,16.5811,16.6621,732137.0
2016-02-24 14:30:00,18.52,18.6,18.5,18.57,334591.0,16.6621,16.7341,16.6441,16.7071,334591.0
2016-02-24 15:00:00,18.57,18.72,18.55,18.7,580578.0,16.7071,16.842,16.6891,16.8241,580578.0
2016-02-24 15:30:00,18.71,18.72,18.62,18.69,1212054.0,16.833,16.842,16.7521,16.8151,1212054.0
2016-02-25 09:30:00,18.76,18.88,18.58,18.8,873006.0,16.878,16.986,16.7161,16.914,873006.0
2016-02-25 10:00:00,18.8,18.88,18.71,18.87,595419.0,16.914,16.986,16.833,16.977,595419.0
2016-02-25 10:30:00,18.86,18.95,18.8,18.84,861618.0,16.968,17.049,16.914,16.95,861618.0
2016-02-25 11:00:00,18.83,18.86,18.78,18.84,465450.0,16.941,16.968,16.896,16.95,465450.0
2016-02-25 11:30:00,18.84,18.9,18.78,18.89,366608.0,16.95,17.004,16.896,16.995,366608.0
2016-02-25 12:00:00,18.89,18.92,18.88,18.91,321107.0,16.995,17.022,16.986,17.013,321107.0
2016-02-25 12:30:00,18.9,18.91,18.8,18.8,992995.0,17.004,17.013,16.914,16.914,992995.0
2016-02-25 13:00:00,18.8,18.81,18.74,18.77,671631.0,16.914,16.923,16.86,16.887,671631.0
2016-02-25 13:30:00,18.77,18.87,18.76,18.83,301303.0,16.887,16.977,16.878,16.941,301303.0
2016-02-25 14:00:00,18.84,18.85,18.76,18.8,756502.0,16.95,16.959,16.878,16.914,756502.0
2016-02-25 14:30:00,18.8,18.82,18.76,18.79,1046395.0,16.914,16.932,16.878,16.905,1046395.0
2016-02-25 15:00:00,18.8,18.84,18.78,18.8,621862.0,16.914,16.95,16.896,16.914,621862.0
2016-02-25 15:30:00,18.8,18.89,18.79,18.89,1400616.0,16.914,16.995,16.905,16.995,1400616.0
2016-02-26 09:30:00,19.0,19.01,18.9,18.91,857092.0,17.094,17.103,17.004,17.013,857092.0
2016-02-26 10:00:00,18.91,18.94,18.85,18.87,897254.0,17.013,17.04,16.959,16.977,897254.0
2016-02-26 10:30:00,18.87,18.93,18.85,18.88,853493.0,16.977,17.031,16.959,16.986,853493.0
2016-02-26 11:00:00,18.88,18.92,18.83,18.84,698754.0,16.986,17.022,16.941,16.95,698754.0
2016-02-26 11:30:00,18.83,18.91,18.81,18.87,583371.0,16.941,17.013,16.923,16.977,583371.0
2016-02-26 12:00:00,18.87,18.89,18.83,18.89,372407.0,16.977,16.995,16.941,16.995,372407.0
2016-02-26 12:30:00,18.89,18.93,18.87,18.91,638968.0,16.995,17.031,16.977,17.013,638968.0
2016-02-26 13:00:00,18.91,18.94,18.85,18.88,341218.0,17.013,17.04,16.959,16.986,341218.0
2016-02-26 13:30:00,18.88,18.93,18.83,18.87,856432.0,16.986,17.031,16.941,16.977,856432.0
2016-02-26 14:00:00,18.86,18.91,18.85,18.89,473548.0,16.968,17.013,16.959,16.995,473548.0
2016-02-26 14:30:00,18.89,18.95,18.85,18.92,543735.0,16.995,17.049,16.959,17.022,543735.0
2016-02-26 15:00:00,18.92,19.0,18.92,18.98,735259.0,17.022,17.094,17.022,17.076,735259.0
2016-02-26 15:30:00,18.98,19.02,18.96,19.0,1675107.0,17.076,17.1119,17.058,17.094,1675107.0
2016-02-29 09:30:00,18.98,19.18,18.98,19.14,629528.0,17.076,17.2559,17.076,17.2199,629528.0
2016-02-29 10:00:00,19.14,19.14,18.96,19.02,581887.0,17.2199,17.2199,17.058,17.1119,581887.0
2016-02-29 10:30:00,19.01,19.15,19.01,19.14,332179.0,17.103,17.2289,17.103,17.2199,332179.0
2016-02-29 11:00:00,19.14,19.17,19.08,19.13,447370.0,17.2199,17.2469,17.1659,17.2109,447370.0
2016-02-29 11:30:00,19.13,19.2,19.11,19.14,378019.0,17.2109,17.2739,17.1929,17.2199,378019.0
2016-02-29 12:00:00,19.14,19.2,19.12,19.18,383184.0,17.2199,17.2739,17.2019,17.2559,383184.0
2016-02-29 12:30:00,19.18,19.2,19.15,19.19,334602.0,17.2559,17.2739,17.2289,17.2649,334602.0
2016-02-29 13:00:00,19.2,19.23,19.15,19.16,406949.0,17.2739,17.3009,17.2289,17.2379,406949.0
2016-02-29 13:30:00,19.16,19.16,19.09,19.12,543429.0,17.2379,17.2379,17.1749,17.2019,543429.0
2016-02-29 14:00:00,19.12,19.12,19.05,19.08,497573.0,17.2019,17.2019,17.1389,17.1659,497573.0
2016-02-29 14:30:00,19.09,19.09,19.0,19.04,540598.0,17.1749,17.1749,17.094,17.1299,540598.0
2016-02-29 15:00:00,19.03,19.03,18.92,18.96,534659.0,17.1209,17.1209,17.022,17.058,534659.0
2016-02-29 15:30:00,18.96,19.01,18.87,18.88,1720853.0,17.058,17.103,16.977,16.986,1720853.0
2016-03-01 09:30:00,19.09,19.2,18.99,19.2,964640.0,17.1749,17.2739,17.085,17.2739,964640.0
2016-03-01 10:00:00,19.2,19.31,19.19,19.27,877385.0,17.2739,17.3729,17.2649,17.3369,877385.0
2016-03-01 10:30:00,19.26,19.35,19.2,19.24,687637.0,17.3279,17.4088,17.2739,17.3099,687637.0
2016-03-01 11:00:00,19.24,19.32,19.23,19.31,338134.0,17.3099,17.3819,17.3009,17.3729,338134.0
2016-03-01 11:30:00,19.31,19.36,19.3,19.35,324345.0,17.3729,17.4178,17.3639,17.4088,324345.0
2016-03-01 12:00:00,19.35,19.37,19.28,19.35,426444.0,17.4088,17.4268,17.3459,17.4088,426444.0
2016-03-01 12:30:00,19.35,19.36,19.25,19.28,558884.0,17.4088,17.4178,17.3189,17.3459,558884.0
2016-03-01 13:00:00,19.28,19.29,19.23,19.25,542726.0,17.3459,17.3549,17.3009,17.3189,542726.0
2016-03-01 13:30:00,19.24,19.29,19.24,19.28,411707.0,17.3099,17.3549,17.3099,17.3459,411707.0
2016-03-01 14:00:00,19.27,19.32,19.26,19.31,436225.0,17.3369,17.3819,17.3279,17.3729,436225.0
2016-03-01 14:30:00,19.31,19.36,19.3,19.3,407056.0,17.3729,17.4178,17.3639,17.3639,407056.0
2016-03-01 15:00:00,19.3,19.32,19.28,19.29,507264.0,17.3639,17.3819,17.3459,17.3549,507264.0
2016-03-01 15:30:00,19.29,19.38,19.27,19.36,1938179.0,17.3549,17.4358,17.3369,17.4178,1938179.0
2016-03-02 09:30:00,19.15,19.41,19.15,19.39,1089370.0,17.2289,17.4628,17.2289,17.4448,1089370.0
2016-03-02 10:00:00,19.39,19.4,19.2,19.2,439839.0,17.4448,17.4538,17.2739,17.2739,439839.0
2016-03-02 10:30:00,19.2,19.29,19.1,19.27,556280.0,17.2739,17.3549,17.1839,17.3369,556280.0
2016-03-02 11:00:00,19.27,19.28,19.2,19.23,424571.0,17.3369,17.3459,17.2739,17.3009,424571.0
2016-03-02 11:30:00,19.23,19.27,19.17,19.17,481355.0,17.3009,17.3369,17.2469,17.2469,481355.0
2016-03-02 12:00:00,19.18,19.23,19.17,19.2,275006.0,17.2559,17.3009,17.2469,17.2739,275006.0
2016-03-02 12:30:00,19.2,19.21,19.15,19.2,418339.0,17.2739,17.2829,17.2289,17.2739,418339.0
2016-03-02 13:00:00,19.2,19.22,19.15,19.2,225795.0,17.2739,17.2919,17.2289,17.2739,225795.0
2016-03-02 13:30:00,19.19,19.21,19.15,19.15,254873.0,17.2649,17.2829,17.2289,17.2289,254873.0
2016-03-02 14:00:00,19.15,19.21,19.14,19.19,478574.0,17.2289,17.2829,17.2199,17.2649,478574.0
2016-03-02 14:30:00,19.19,19.22,19.18,19.2,537717.0,17.2649,17.2919,17.2559,17.2739,537717.0
2016-03-02 15:00:00,19.2,19.35,19.19,19.35,1420272.0,17.2739,17.4088,17.2649,17.4088,1420272.0
2016-03-02 15:30:00,19.35,19.51,19.34,19.51,3730987.0,17.4088,17.5528,17.3998,17.5528,3730987.0
2016-03-03 09:30:00,19.4,19.5,19.35,19.39,1557371.0,17.4538,17.5438,17.4088,17.4448,1557371.0
2016-03-03 10:00:00,19.4,19.45,19.31,19.43,590588.0,17.4538,17.4988,17.3729,17.4808,590588.0
2016-03-03 10:30:00,19.44,19.53,19.4,19.52,883003.0,17.4898,17.5708,17.4538,17.5618,883003.0
2016-03-03 11:00:00,19.52,19.55,19.42,19.43,508870.0,17.5618,17.5888,17.4718,17.4808,508870.0
2016-03-03 11:30:00,19.43,19.47,19.41,19.46,307139.0,17.4808,17.5168,17.4628,17.5078,307139.0
2016-03-03 12:00:00,19.46,19.46,19.4,19.44,249346.0,17.5078,17.5078,17.4538,17.4898,249346.0
2016-03-03 12:30:00,19.43,19.46,19.41,19.45,262218.0,17.4808,17.5078,17.4628,17.4988,262218.0
2016-03-03 13:00:00,19.46,19.48,19.43,19.45,362668.0,17.5078,17.5258,17.4808,17.4988,362668.0
2016-03-03 13:30:00,19.44,19.49,19.44,19.46,276259.0,17.4898,17.5348,17.4898,17.5078,276259.0
2016-03-03 14:00:00,19.47,19.48,19.43,19.46,237045.0,17.5168,17.5258,17.4808,17.5078,237045.0
2016-03-03 14:30:00,19.46,19.48,19.41,19.46,288191.0,17.5078,17.5258,17.4628,17.5078,288191.0
2016-03-03 15:00:00,19.46,19.48,19.43,19.48,457050.0,17.5078,17.5258,17.4808,17.5258,457050.0
2016-03-03 15:30:00,19.48,19.51,19.45,19.45,1317970.0,17.5258,17.5528,17.4988,17.4988,1317970.0
2016-03-04 09:30:00,19.55,19.55,19.4,19.48,711629.0,17.5888,17.5888,17.4538,17.5258,711629.0
2016-03-04 10:00:00,19.48,19.5,19.36,19.43,1147171.0,17.5258,17.5438,17.4178,17.4808,1147171.0
2016-03-04 10:30:00,19.44,19.49,19.4,19.49,418597.0,17.4898,17.5348,17.4538,17.5348,418597.0
2016-03-04 11:00:00,19.49,19.51,19.42,19.47,795673.0,17.5348,17.5528,17.4718,17.5168,795673.0
2016-03-04 11:30:00,19.46,19.5,19.37,19.43,970865.0,17.5078,17.5438,17.4268,17.4808,970865.0
2016-03-04 12:00:00,19.43,19.43,19.39,19.41,301758.0,17.4808,17.4808,17.4448,17.4628,301758.0
2016-03-04 12:30:00,19.42,19.43,19.38,19.41,325111.0,17.4718,17.4808,17.4358,17.4628,325111.0
2016-03-04 13:00:00,19.41,19.43,19.4,19.43,201845.0,17.4628,17.4808,17.4538,17.4808,201845.0
2016-03-04 13:30:00,19.43,19.45,19.4,19.44,676397.0,17.4808,17.4988,17.4538,17.4898,676397.0
2016-03-04 14:00:00,19.44,19.44,19.34,19.35,343772.0,17.4898,17.4898,17.3998,17.4088,343772.0
2016-03-04 14:30:00,19.34,19.39,19.27,19.29,375342.0,17.3998,17.4448,17.3369,17.3549,375342.0
2016-03-04 15:00:00,19.3,19.41,19.28,19.39,302570.0,17.3639,17.4628,17.3459,17.4448,302570.0
2016-03-04 15:30:00,19.39,19.41,19.35,19.39,1258506.0,17.4448,17.4628,17.4088,17.4448,1258506.0
2016-03-07 09:30:00,19.21,19.47,19.19,19.3,846150.0,17.2829,17.5168,17.2649,17.3639,846150.0
2016-03-07 10:00:00,19.29,19.41,19.26,19.36,593893.0,17.3549,17.4628,17.3279,17.4178,593893.0
2016-03-07 10:30:00,19.36,19.43,19.35,19.4,472017.0,17.4178,17.4808,17.4088,17.4538,472017.0
2016-03-07 11:00:00,19.41,19.45,19.35,19.4,653823.0,17.4628,17.4988,17.4088,17.4538,653823.0
2016-03-07 11:30:00,19.4,19.49,19.39,19.45,544381.0,17.4538,17.5348,17.4448,17.4988,544381.0
2016-03-07 12:00:00,19.45,19.5,19.42,19.47,513778.0,17.4988,17.5438,17.4718,17.5168,513778.0
2016-03-07 12:30:00,19.46,19.48,19.42,19.45,242379.0,17.5078,17.5258,17.4718,17.4988,242379.0
2016-03-07 13:00:00,19.45,19.49,19.39,19.44,322858.0,17.4988,17.5348,17.4448,17.4898,322858.0
2016-03-07 13:30:00,19.44,19.45,19.38,19.42,222430.0,17.4898,17.4988,17.4358,17.4718,222430.0
2016-03-07 14:00:00,19.42,19.45,19.36,19.39,389667.0,17.4718,17.4988,17.4178,17.4448,389667.0
2016-03-07 14:30:00,19.39,19.39,19.29,19.39,458627.0,17.4448,17.4448,17.3549,17.4448,458627.0
2016-03-07 15:00:00,19.39,19.45,19.34,19.43,442460.0,17.4448,17.4988,17.3998,17.4808,442460.0
2016-03-07 15:30:00,19.43,19.5,19.42,19.43,1384659.0,17.4808,17.5438,17.4718,17.4808,1384659.0
2016-03-08 09:30:00,19.26,19.41,19.19,19.2,855083.0,17.3279,17.4628,17.2649,17.2739,855083.0
2016-03-08 10:00:00,19.2,19.24,19.02,19.02,1147187.0,17.2739,17.3099,17.1119,17.1119,1147187.0
2016-03-08 10:30:00,19.02,19.06,18.94,18.95,889655.0,17.1119,17.1479,17.04,17.049,889655.0
2016-03-08 11:00:00,18.96,19.05,18.94,19.0,514556.0,17.058,17.1389,17.04,17.094,514556.0
2016-03-08 11:30:00,18.99,19.04,18.94,19.01,499068.0,17.085,17.1299,17.04,17.103,499068.0
2016-03-08 12:00:00,19.01,19.06,18.98,19.03,401682.0,17.103,17.1479,17.076,17.1209,401682.0
2016-03-08 12:30:00,19.03,19.04,18.95,18.98,371001.0,17.1209,17.1299,17.049,17.076,371001.0
2016-03-08 13:00:00,18.98,19.01,18.94,18.98,269978.0,17.076,17.103,17.04,17.076,269978.0
2016-03-08 13:30:00,18.98,19.05,18.98,19.04,398472.0,17.076,17.1389,17.076,17.1299,398472.0
2016-03-08 14:00:00,19.04,19.07,19.01,19.02,411468.0,17.1299,17.1569,17.103,17.1119,411468.0
2016-03-08 14:30:00,19.01,19.03,18.93,18.97,432947.0,17.103,17.1209,17.031,17.067,432947.0
2016-03-08 15:00:00,18.97,18.98,18.81,18.81,1388187.0,17.067,17.076,16.923,16.923,1388187.0
2016-03-08 15:30:00,18.81,18.88,18.76,18.78,3348676.0,16.923,16.986,16.878,16.896,3348676.0
2016-03-09 09:30:00,19.0,19.13,18.95,19.08,1687416.0,17.094,17.2109,17.049,17.1659,1687416.0
2016-03-09 10:00:00,19.08,19.12,19.02,19.06,542878.0,17.1659,17.2019,17.1119,17.1479,542878.0
2016-03-09 10:30:00,19.06,19.15,18.94,19.0,802047.0,17.1479,17.2289,17.04,17.094,802047.0
2016-03-09 11:00:00,18.99,19.12,18.98,19.11,380538.0,17.085,17.2019,17.076,17.1929,380538.0
2016-03-09 11:30:00,19.11,19.22,19.11,19.21,503955.0,17.1929,17.2919,17.1929,17.2829,503955.0
2016-03-09 12:00:00,19.2,19.21,19.14,19.18,446331.0,17.2739,17.2829,17.2199,17.2559,446331.0
2016-03-09 12:30:00,19.18,19.2,19.13,19.16,318430.0,17.2559,17.2739,17.2109,17.2379,318430.0
2016-03-09 13:00:00,19.15,19.17,19.07,19.16,376692.0,17.2289,17.2469,17.1569,17.2379,376692.0
2016-03-09 13:30:00,19.16,19.21,19.15,19.2,302906.0,17.2379,17.2829,17.2289,17.2739,302906.0
2016-03-09 14:00:00,19.19,19.24,19.14,19.15,337540.0,17.2649,17.3099,17.2199,17.2289,337540.0
2016-03-09 14:30:00,19.14,19.28,19.12,19.27,1382099.0,17.2199,17.3459,17.2019,17.3369,1382099.0
2016-03-09 15:00:00,19.27,19.27,19.15,19.17,551894.0,17.3369,17.3369,17.2289,17.2469,551894.0
2016-03-09 15:30:00,19.17,19.21,19.14,19.17,1308804.0,17.2469,17.2829,17.2199,17.2469,1308804.0
2016-03-10 09:30:00,19.34,19.54,19.2,19.53,2736541.0,17.3998,17.5798,17.2739,17.5708,2736541.0
2016-03-10 10:00:00,19.53,19.64,19.52,19.59,1666900.0,17.5708,17.6698,17.5618,17.6248,1666900.0
2016-03-10 10:30:00,19.59,19.61,19.48,19.55,1618259.0,17.6248,17.6428,17.5258,17.5888,1618259.0
2016-03-10 11:00:00,19.56,19.56,19.28,19.32,1099911.0,17.5978,17.5978,17.3459,17.3819,1099911.0
2016-03-10 11:30:00,19.32,19.47,19.23,19.45,1233962.0,17.3819,17.5168,17.3009,17.4988,1233962.0
2016-03-10 12:00:00,19.45,19.48,19.38,19.4,447156.0,17.4988,17.5258,17.4358,17.4538,447156.0
2016-03-10 12:30:00,19.4,19.41,19.21,19.34,1069373.0,17.4538,17.4628,17.2829,17.3998,1069373.0
2016-03-10 13:00:00,19.34,19.46,19.32,19.44,1112534.0,17.3998,17.5078,17.3819,17.4898,1112534.0
2016-03-10 13:30:00,19.43,19.47,19.4,19.42,570123.0,17.4808,17.5168,17.4538,17.4718,570123.0
2016-03-10 14:00:00,19.43,19.48,19.36,19.48,673702.0,17.4808,17.5258,17.4178,17.5258,673702.0
2016-03-10 14:30:00,19.48,19.52,19.42,19.47,412449.0,17.5258,17.5618,17.4718,17.5168,412449.0
2016-03-10 15:00:00,19.46,19.6,19.45,19.59,574559.0,17.5078,17.6338,17.4988,17.6248,574559.0
2016-03-10 15:30:00,19.58,19.59,19.5,19.56,1270192.0,17.6158,17.6248,17.5438,17.5978,1270192.0
2016-03-11 09:30:00,19.7,19.97,19.6,19.93,2030795.0,17.7237,17.9666,17.6338,17.9307,2030795.0
2016-03-11 10:00:00,19.94,19.95,19.8,19.82,718475.0,17.9397,17.9487,17.8137,17.8317,718475.0
2016-03-11 10:30:00,19.82,19.93,19.79,19.87,1162086.0,17.8317,17.9307,17.8047,17.8767,1162086.0
2016-03-11 11:00:00,19.87,19.91,19.86,19.91,542565.0,17.8767,17.9127,17.8677,17.9127,542565.0
2016-03-11 11:30:00,19.91,19.93,19.86,19.91,1020054.0,17.9127,17.9307,17.8677,17.9127,1020054.0
2016-03-11 12:00:00,19.91,19.98,19.9,19.96,634139.0,17.9127,17.9756,17.9037,17.9577,634139.0
2016-03-11 12:30:00,19.96,19.99,19.95,19.97,499659.0,17.9577,17.9846,17.9487,17.9666,499659.0
2016-03-11 13:00:00,19.98,20.0,19.94,20.0,850028.0,17.9756,17.9936,17.9397,17.9936,850028.0
2016-03-11 13:30:00,19.99,20.02,19.95,20.0,1311192.0,17.9846,18.0116,17.9487,17.9936,1311192.0
2016-03-11 14:00:00,20.01,20.01,19.96,19.99,751484.0,18.0026,18.0026,17.9577,17.9846,751484.0
2016-03-11 14:30:00,19.99,20.02,19.96,20.01,713463.0,17.9846,18.0116,17.9577,18.0026,713463.0
2016-03-11 15:00:00,20.02,20.1,20.0,20.08,850735.0,18.0116,18.0836,17.9936,18.0656,850735.0
2016-03-11 15:30:00,20.08,20.09,20.01,20.04,2507094.0,18.0656,18.0746,18.0026,18.0296,2507094.0
2016-03-14 09:30:00,19.98,20.1,19.86,20.04,1322671.0,17.9756,18.0836,17.8677,18.0296,1322671.0
2016-03-14 10:00:00,20.04,20.07,19.9,19.91,1015964.0,18.0296,18.0566,17.9037,17.9127,1015964.0
2016-03-14 10:30:00,19.9,19.97,19.86,19.88,607702.0,17.9037,17.9666,17.8677,17.8857,607702.0
2016-03-14 11:00:00,19.87,19.92,19.86,19.89,442255.0,17.8767,17.9217,17.8677,17.8947,442255.0
2016-03-14 11:30:00,19.88,19.89,19.84,19.84,386453.0,17.8857,17.8947,17.8497,17.8497,386453.0
2016-03-14 12:00:00,19.84,19.91,19.84,19.91,282088.0,17.8497,17.9127,17.8497,17.9127,282088.0
2016-03-14 12:30:00,19.91,19.99,19.91,19.95,448793.0,17.9127,17.9846,17.9127,17.9487,448793.0
2016-03-14 13:00:00,19.95,19.96,19.93,19.96,513276.0,17.9487,17.9577,17.9307,17.9577,513276.0
2016-03-14 13:30:00,19.95,20.0,19.93,19.98,542013.0,17.9487,17.9936,17.9307,17.9756,542013.0
2016-03-14 14:00:00,19.99,19.99,19.93,19.96,1378545.0,17.9846,17.9846,17.9307,17.9577,1378545.0
2016-03-14 14:30:00,19.95,20.0,19.95,19.98,1087230.0,17.9487,17.9936,17.9487,17.9756,1087230.0
2016-03-14 15:00:00,19.98,19.98,19.93,19.93,850041.0,17.9756,17.9756,17.9307,17.9307,850041.0
2016-03-14 15:30:00,19.93,19.96,19.9,19.91,1547303.0,17.9307,17.9577,17.9037,17.9127,1547303.0
2016-03-15 09:30:00,19.81,19.9,19.77,19.87,1364332.0,17.8227,17.9037,17.7867,17.8767,1364332.0
2016-03-15 10:00:00,19.86,19.93,19.81,19.91,770637.0,17.8677,17.9307,17.8227,17.9127,770637.0
2016-03-15 10:30:00,19.91,19.92,19.84,19.86,451764.0,17.9127,17.9217,17.8497,17.8677,451764.0
2016-03-15 11:00:00,19.86,19.86,19.79,19.82,567611.0,17.8677,17.8677,17.8047,17.8317,567611.0
2016-03-15 11:30:00,19.82,19.88,19.8,19.85,479478.0,17.8317,17.8857,17.8137,17.8587,479478.0
2016-03-15 12:00:00,19.85,19.88,19.84,19.86,404996.0,17.8587,17.8857,17.8497,17.8677,404996.0
2016-03-15 12:30:00,19.86,19.89,19.85,19.87,297582.0,17.8677,17.8947,17.8587,17.8767,297582.0
2016-03-15 13:00:00,19.87,19.91,19.84,19.91,528546.0,17.8767,17.9127,17.8497,17.9127,528546.0
2016-03-15 13:30:00,19.91,19.94,19.88,19.91,1164639.0,17.9127,17.9397,17.8857,17.9127,1164639.0
2016-03-15 14:00:00,19.91,19.94,19.88,19.88,421831.0,17.9127,17.9397,17.8857,17.8857,421831.0
2016-03-15 14:30:00,19.88,19.92,19.86,19.88,334943.0,17.8857,17.9217,17.8677,17.8857,334943.0
2016-03-15 15:00:00,19.89,19.91,19.88,19.91,268764.0,17.8947,17.9127,17.8857,17.9127,268764.0
2016-03-15 15:30:00,19.91,19.94,19.88,19.9,2157667.0,17.9127,17.9397,17.8857,17.9037,2157667.0
2016-03-16 09:30:00,19.91,20.0,19.83,19.97,1027112.0,17.9127,17.9936,17.8407,17.9666,1027112.0
2016-03-16 10:00:00,19.97,20.04,19.93,19.94,962499.0,17.9666,18.0296,17.9307,17.9397,962499.0
2016-03-16 10:30:00,19.94,20.03,19.93,19.96,1004530.0,17.9397,18.0206,17.9307,17.9577,1004530.0
2016-03-16 11:00:00,19.96,20.01,19.95,19.98,392161.0,17.9577,18.0026,17.9487,17.9756,392161.0
2016-03-16 11:30:00,19.98,19.98,19.94,19.95,237021.0,17.9756,17.9756,17.9397,17.9487,237021.0
2016-03-16 12:00:00,19.95,19.99,19.94,19.95,227769.0,17.9487,17.9846,17.9397,17.9487,227769.0
2016-03-16 12:30:00,19.95,19.96,19.9,19.92,296707.0,17.9487,17.9577,17.9037,17.9217,296707.0
2016-03-16 13:00:00,19.91,19.95,19.91,19.91,343114.0,17.9127,17.9487,17.9127,17.9127,343114.0
2016-03-16 13:30:00,19.91,19.98,19.88,19.96,383225.0,17.9127,17.9756,17.8857,17.9577,383225.0
2016-03-16 14:00:00,19.97,20.06,19.9,20.01,1682873.0,17.9666,18.0476,17.9037,18.0026,1682873.0
2016-03-16 14:30:00,20.01,20.14,20.0,20.04,1040076.0,18.0026,18.1196,17.9936,18.0296,1040076.0
2016-03-16 15:00:00,20.04,20.11,19.99,20.04,1643650.0,18.0296,18.0926,17.9846,18.0296,1643650.0
2016-03-16 15:30:00,20.04,20.12,20.03,20.05,4188013.0,18.0296,18.1016,18.0206,18.0386,4188013.0
2016-03-17 09:30:00,20.14,20.18,19.87,20.18,988135.0,18.1196,18.1556,17.8767,18.1556,988135.0
2016-03-17 10:00:00,20.18,20.26,20.16,20.22,773845.0,18.1556,18.2276,18.1376,18.1916,773845.0
2016-03-17 10:30:00,20.22,20.28,20.2,20.23,605079.0,18.1916,18.2455,18.1736,18.2006,605079.0
2016-03-17 11:00:00,20.23,20.23,20.15,20.17,617048.0,18.2006,18.2006,18.1286,18.1466,617048.0
2016-03-17 11:30:00,20.17,20.18,20.12,20.16,434185.0,18.1466,18.1556,18.1016,18.1376,434185.0
2016-03-17 12:00:00,20.16,20.23,20.14,20.23,444061.0,18.1376,18.2006,18.1196,18.2006,444061.0
2016-03-17 12:30:00,20.23,20.3,20.22,20.25,1210633.0,18.2006,18.2635,18.1916,18.2186,1210633.0
2016-03-17 13:00:00,20.25,20.29,20.23,20.25,943076.0,18.2186,18.2545,18.2006,18.2186,943076.0
2016-03-17 13:30:00,20.25,20.37,20.24,20.34,1379001.0,18.2186,18.3265,18.2096,18.2995,1379001.0
2016-03-17 14:00:00,20.34,20.36,20.29,20.34,941377.0,18.2995,18.3175,18.2545,18.2995,941377.0
2016-03-17 14:30:00,20.34,20.37,20.33,20.34,802157.0,18.2995,18.3265,18.2905,18.2995,802157.0
2016-03-17 15:00:00,20.33,20.41,20.33,20.37,825643.0,18.2905,18.3625,18.2905,18.3265,825643.0
2016-03-17 15:30:00,20.38,20.44,20.27,20.28,2153350.0,18.3355,18.3895,18.2366,18.2455,2153350.0
2016-03-18 09:30:00,20.35,20.41,20.15,20.38,2440218.0,18.3085,18.3625,18.1286,18.3355,2440218.0
2016-03-18 10:00:00,20.38,20.43,20.29,20.3,471269.0,18.3355,18.3805,18.2545,18.2635,471269.0
2016-03-18 10:30:00,20.3,20.4,20.3,20.4,516907.0,18.2635,18.3535,18.2635,18.3535,516907.0
2016-03-18 11:00:00,20.4,20.5,20.39,20.48,556942.0,18.3535,18.4435,18.3445,18.4255,556942.0
2016-03-18 11:30:00,20.49,20.5,20.44,20.49,444070.0,18.4345,18.4435,18.3895,18.4345,444070.0
2016-03-18 12:00:00,20.48,20.52,20.48,20.49,425552.0,18.4255,18.4615,18.4255,18.4345,425552.0
2016-03-18 12:30:00,20.5,20.53,20.45,20.52,355364.0,18.4435,18.4705,18.3985,18.4615,355364.0
2016-03-18 13:00:00,20.53,20.53,20.37,20.45,797276.0,18.4705,18.4705,18.3265,18.3985,797276.0
2016-03-18 13:30:00,20.45,20.49,20.4,20.45,671507.0,18.3985,18.4345,18.3535,18.3985,671507.0
2016-03-18 14:00:00,20.45,20.46,20.36,20.36,578471.0,18.3985,18.4075,18.3175,18.3175,578471.0
2016-03-18 14:30:00,20.37,20.42,20.36,20.39,501575.0,18.3265,18.3715,18.3175,18.3445,501575.0
2016-03-18 15:00:00,20.39,20.42,20.34,20.36,1031245.0,18.3445,18.3715,18.2995,18.3175,1031245.0
2016-03-18 15:30:00,20.36,20.51,20.32,20.49,2882085.0,18.3175,18.4525,18.2815,18.4345,2882085.0
2016-03-21 09:30:00,20.46,20.84,20.35,20.55,1451051.0,18.4075,18.7494,18.3085,18.4885,1451051.0
2016-03-21 10:00:00,20.55,20.61,20.45,20.58,834104.0,18.4885,18.5424,18.3985,18.5155,834104.0
2016-03-21 10:30:00,20.58,20.58,20.46,20.51,903583.0,18.5155,18.5155,18.4075,18.4525,903583.0
2016-03-21 11:00:00,20.51,20.71,20.5,20.7,1196107.0,18.4525,18.6324,18.4435,18.6234,1196107.0
2016-03-21 11:30:00,20.7,20.76,20.69,20.74,1072460.0,18.6234,18.6774,18.6144,18.6594,1072460.0
2016-03-21 12:00:00,20.74,20.81,20.7,20.76,727688.0,18.6594,18.7224,18.6234,18.6774,727688.0
2016-03-21 12:30:00,20.77,20.81,20.73,20.81,437131.0,18.6864,18.7224,18.6504,18.7224,437131.0
2016-03-21 13:00:00,20.81,20.85,20.79,20.85,572106.0,18.7224,18.7584,18.7044,18.7584,572106.0
2016-03-21 13:30:00,20.85,20.9,20.82,20.82,746714.0,18.7584,18.8034,18.7314,18.7314,746714.0
2016-03-21 14:00:00,20.82,20.83,20.76,20.8,634228.0,18.7314,18.7404,18.6774,18.7134,634228.0
2016-03-21 14:30:00,20.8,20.83,20.79,20.82,689806.0,18.7134,18.7404,18.7044,18.7314,689806.0
2016-03-21 15:00:00,20.82,20.83,20.67,20.68,1224362.0,18.7314,18.7404,18.5964,18.6054,1224362.0
2016-03-21 15:30:00,20.69,20.75,20.67,20.73,1640522.0,18.6144,18.6684,18.5964,18.6504,1640522.0
2016-03-22 09:30:00,20.63,20.73,20.5,20.71,612765.0,18.5604,18.6504,18.4435,18.6324,612765.0
2016-03-22 10:00:00,20.71,20.76,20.63,20.71,391529.0,18.6324,18.6774,18.5604,18.6324,391529.0
2016-03-22 10:30:00,20.71,20.76,20.69,20.72,409214.0,18.6324,18.6774,18.6144,18.6414,409214.0
2016-03-22 11:00:00,20.73,20.79,20.72,20.76,385651.0,18.6504,18.7044,18.6414,18.6774,385651.0
2016-03-22 11:30:00,20.77,20.77,20.66,20.7,346579.0,18.6864,18.6864,18.5874,18.6234,346579.0
2016-03-22 12:00:00,20.7,20.76,20.68,20.75,273857.0,18.6234,18.6774,18.6054,18.6684,273857.0
2016-03-22 12:30:00,20.75,20.76,20.71,20.74,223504.0,18.6684,18.6774,18.6324,18.6594,223504.0
2016-03-22 13:00:00,20.75,20.76,20.69,20.72,227882.0,18.6684,18.6774,18.6144,18.6414,227882.0
2016-03-22 13:30:00,20.73,20.76,20.67,20.75,437976.0,18.6504,18.6774,18.5964,18.6684,437976.0
2016-03-22 14:00:00,20.75,20.85,20.74,20.83,706802.0,18.6684,18.7584,18.6594,18.7404,706802.0
2016-03-22 14:30:00,20.83,20.88,20.79,20.8,634225.0,18.7404,18.7854,18.7044,18.7134,634225.0
2016-03-22 15:00:00,20.8,20.83,20.76,20.81,645603.0,18.7134,18.7404,18.6774,18.7224,645603.0
2016-03-22 15:30:00,20.82,20.82,20.76,20.78,1057091.0,18.7314,18.7314,18.6774,18.6954,1057091.0
2016-03-23 09:30:00,20.68,20.76,20.6,20.74,761174.0,18.6054,18.6774,18.5334,18.6594,761174.0
2016-03-23 10:00:00,20.73,20.76,20.68,20.73,542465.0,18.6504,18.6774,18.6054,18.6504,542465.0
2016-03-23 10:30:00,20.73,20.76,20.58,20.59,1063430.0,18.6504,18.6774,18.5155,18.5244,1063430.0
2016-03-23 11:00:00,20.59,20.64,20.54,20.57,1163661.0,18.5244,18.5694,18.4795,18.5065,1163661.0
2016-03-23 11:30:00,20.57,20.62,20.56,20.57,343277.0,18.5065,18.5514,18.4975,18.5065,343277.0
2016-03-23 12:00:00,20.57,20.63,20.56,20.62,482490.0,18.5065,18.5604,18.4975,18.5514,482490.0
2016-03-23 12:30:00,20.62,20.63,20.54,20.55,450486.0,18.5514,18.5604,18.4795,18.4885,450486.0
2016-03-23 13:00:00,20.55,20.58,20.51,20.51,568631.0,18.4885,18.5155,18.4525,18.4525,568631.0
2016-03-23 13:30:00,20.52,20.52,20.36,20.39,1069182.0,18.4615,18.4615,18.3175,18.3445,1069182.0
2016-03-23 14:00:00,20.39,20.51,20.38,20.47,1150005.0,18.3445,18.4525,18.3355,18.4165,1150005.0
2016-03-23 14:30:00,20.47,20.47,20.3,20.32,657017.0,18.4165,18.4165,18.2635,18.2815,657017.0
2016-03-23 15:00:00,20.32,20.33,20.2,20.3,1191786.0,18.2815,18.2905,18.1736,18.2635,1191786.0
2016-03-23 15:30:00,20.3,20.31,20.24,20.3,1972929.0,18.2635,18.2725,18.2096,18.2635,1972929.0
2016-03-24 09:30:00,20.28,20.32,19.71,19.85,2520574.0,18.2455,18.2815,17.7327,17.8587,2520574.0
2016-03-24 10:00:00,19.85,20.0,19.84,19.96,1197817.0,17.8587,17.9936,17.8497,17.9577,1197817.0
2016-03-24 10:30:00,19.97,20.01,19.95,19.99,1007975.0,17.9666,18.0026,17.9487,17.9846,1007975.0
2016-03-24 11:00:00,19.99,20.08,19.98,20.01,696951.0,17.9846,18.0656,17.9756,18.0026,696951.0
2016-03-24 11:30:00,20.0,20.01,19.94,19.97,741145.0,17.9936,18.0026,17.9397,17.9666,741145.0
2016-03-24 12:00:00,19.97,20.01,19.93,19.96,590633.0,17.9666,18.0026,17.9307,17.9577,590633.0
2016-03-24 12:30:00,19.96,20.01,19.95,20.0,486861.0,17.9577,18.0026,17.9487,17.9936,486861.0
2016-03-24 13:00:00,19.99,20.01,19.96,19.99,605201.0,17.9846,18.0026,17.9577,17.9846,605201.0
2016-03-24 13:30:00,19.99,20.02,19.98,20.01,398000.0,17.9846,18.0116,17.9756,18.0026,398000.0
2016-03-24 14:00:00,20.01,20.02,19.98,20.0,347212.0,18.0026,18.0116,17.9756,17.9936,347212.0
2016-03-24 14:30:00,19.99,20.05,19.98,20.03,677391.0,17.9846,18.0386,17.9756,18.0206,677391.0
2016-03-24 15:00:00,20.03,20.13,20.0,20.09,630157.0,18.0206,18.1106,17.9936,18.0746,630157.0
2016-03-24 15:30:00,20.1,20.15,20.08,20.15,1040216.0,18.0836,18.1286,18.0656,18.1286,1040216.0
2016-03-28 09:30:00,20.22,20.3,20.15,20.25,720761.0,18.1916,18.2635,18.1286,18.2186,720761.0
2016-03-28 10:00:00,20.24,20.32,20.18,20.27,366684.0,18.2096,18.2815,18.1556,18.2366,366684.0
2016-03-28 10:30:00,20.27,20.29,20.2,20.25,183647.0,18.2366,18.2545,18.1736,18.2186,183647.0
2016-03-28 11:00:00,20.25,20.27,20.21,20.26,333706.0,18.2186,18.2366,18.1826,18.2276,333706.0
2016-03-28 11:30:00,20.26,20.28,20.18,20.21,336447.0,18.2276,18.2455,18.1556,18.1826,336447.0
2016-03-28 12:00:00,20.2,20.23,20.18,20.21,208203.0,18.1736,18.2006,18.1556,18.1826,208203.0
2016-03-28 12:30:00,20.21,20.29,20.2,20.26,173285.0,18.1826,18.2545,18.1736,18.2276,173285.0
2016-03-28 13:00:00,20.26,20.26,20.22,20.24,174476.0,18.2276,18.2276,18.1916,18.2096,174476.0
2016-03-28 13:30:00,20.23,20.27,20.22,20.23,198601.0,18.2006,18.2366,18.1916,18.2006,198601.0
2016-03-28 14:00:00,20.24,20.26,20.17,20.19,262840.0,18.2096,18.2276,18.1466,18.1646,262840.0
2016-03-28 14:30:00,20.19,20.2,20.15,20.17,241382.0,18.1646,18.1736,18.1286,18.1466,241382.0
2016-03-28 15:00:00,20.17,20.22,20.16,20.21,511743.0,18.1466,18.1916,18.1376,18.1826,511743.0
2016-03-28 15:30:00,20.22,20.24,20.17,20.2,1148944.0,18.1916,18.2096,18.1466,18.1736,1148944.0
2016-03-29 09:30:00,20.12,20.28,20.04,20.28,603833.0,18.1016,18.2455,18.0296,18.2455,603833.0
2016-03-29 10:00:00,20.29,20.39,20.26,20.38,412067.0,18.2545,18.3445,18.2276,18.3355,412067.0
2016-03-29 10:30:00,20.39,20.41,20.31,20.35,288129.0,18.3445,18.3625,18.2725,18.3085,288129.0
2016-03-29 11:00:00,20.35,20.38,20.3,20.33,482275.0,18.3085,18.3355,18.2635,18.2905,482275.0
2016-03-29 11:30:00,20.33,20.44,20.33,20.39,552481.0,18.2905,18.3895,18.2905,18.3445,552481.0
2016-03-29 12:00:00,20.38,20.5,20.32,20.49,429290.0,18.3355,18.4435,18.2815,18.4345,429290.0
2016-03-29 12:30:00,20.49,20.56,20.46,20.51,491026.0,18.4345,18.4975,18.4075,18.4525,491026.0
2016-03-29 13:00:00,20.5,20.57,20.47,20.53,185407.0,18.4435,18.5065,18.4165,18.4705,185407.0
2016-03-29 13:30:00,20.54,20.54,20.47,20.5,191596.0,18.4795,18.4795,18.4165,18.4435,191596.0
2016-03-29 14:00:00,20.5,20.62,20.49,20.61,443476.0,18.4435,18.5514,18.4345,18.5424,443476.0
2016-03-29 14:30:00,20.61,20.66,20.6,20.61,251935.0,18.5424,18.5874,18.5334,18.5424,251935.0
2016-03-29 15:00:00,20.62,20.68,20.61,20.66,390866.0,18.5514,18.6054,18.5424,18.5874,390866.0
2016-03-29 15:30:00,20.66,20.66,20.58,20.59,1276424.0,18.5874,18.5874,18.5155,18.5244,1276424.0
2016-03-30 09:30:00,20.81,21.19,20.81,21.05,1535151.0,18.7224,19.0643,18.7224,18.9383,1535151.0
2016-03-30 10:00:00,21.05,21.2,21.05,21.1,1090044.0,18.9383,19.0733,18.9383,18.9833,1090044.0
2016-03-30 10:30:00,21.1,21.13,21.03,21.04,588226.0,18.9833,19.0103,18.9203,18.9293,588226.0
2016-03-30 11:00:00,21.04,21.07,20.95,21.04,839170.0,18.9293,18.9563,18.8483,18.9293,839170.0
2016-03-30 11:30:00,21.03,21.13,21.01,21.11,648538.0,18.9203,19.0103,18.9023,18.9923,648538.0
2016-03-30 12:00:00,21.12,21.13,21.05,21.07,379752.0,19.0013,19.0103,18.9383,18.9563,379752.0
2016-03-30 12:30:00,21.07,21.11,20.99,20.99,442107.0,18.9563,18.9923,18.8843,18.8843,442107.0
2016-03-30 13:00:00,20.99,21.06,20.98,20.99,600076.0,18.8843,18.9473,18.8753,18.8843,600076.0
2016-03-30 13:30:00,20.99,21.0,20.93,20.98,647442.0,18.8843,18.8933,18.8303,18.8753,647442.0
2016-03-30 14:00:00,20.98,21.04,20.95,21.0,983115.0,18.8753,18.9293,18.8483,18.8933,983115.0
2016-03-30 14:30:00,21.0,21.06,20.97,21.05,866039.0,18.8933,18.9473,18.8663,18.9383,866039.0
2016-03-30 15:00:00,21.05,21.1,21.04,21.06,988009.0,18.9383,18.9833,18.9293,18.9473,988009.0
2016-03-30 15:30:00,21.06,21.07,21.03,21.05,1742600.0,18.9473,18.9563,18.9203,18.9383,1742600.0
2016-03-31 09:30:00,20.91,21.07,20.89,21.05,979015.0,18.8123,18.9563,18.7944,18.9383,979015.0
2016-03-31 10:00:00,21.05,21.2,21.03,21.18,889937.0,18.9383,19.0733,18.9203,19.0553,889937.0
2016-03-31 10:30:00,21.18,21.2,21.11,21.19,494654.0,19.0553,19.0733,18.9923,19.0643,494654.0
2016-03-31 11:00:00,21.19,21.22,21.12,21.16,663473.0,19.0643,19.0912,19.0013,19.0373,663473.0
2016-03-31 11:30:00,21.16,21.31,21.16,21.29,1613657.0,19.0373,19.1722,19.0373,19.1542,1613657.0
2016-03-31 12:00:00,21.28,21.41,21.28,21.36,1149268.0,19.1452,19.2622,19.1452,19.2172,1149268.0
2016-03-31 12:30:00,21.36,21.37,21.3,21.3,571773.0,19.2172,19.2262,19.1632,19.1632,571773.0
2016-03-31 13:00:00,21.3,21.34,21.25,21.27,509858.0,19.1632,19.1992,19.1182,19.1362,509858.0
2016-03-31 13:30:00,21.27,21.33,21.26,21.32,431418.0,19.1362,19.1902,19.1272,19.1812,431418.0
2016-03-31 14:00:00,21.32,21.32,21.22,21.25,1137694.0,19.1812,19.1812,19.0912,19.1182,1137694.0
2016-03-31 14:30:00,21.25,21.26,21.23,21.25,561877.0,19.1182,19.1272,19.1002,19.1182,561877.0
2016-03-31 15:00:00,21.25,21.26,21.19,21.21,992682.0,19.1182,19.1272,19.0643,19.0823,992682.0
2016-03-31 15:30:00,21.21,21.23,21.18,21.18,2711165.0,19.0823,19.1002,19.0553,19.0553,2711165.0
2016-04-01 09:30:00,20.99,21.21,20.89,21.08,1086820.0,18.8843,19.0823,18.7944,18.9653,1086820.0
2016-04-01 10:00:00,21.09,21.27,21.01,21.2,1257109.0,18.9743,19.1362,18.9023,19.0733,1257109.0
2016-04-01 10:30:00,21.2,21.31,21.15,21.29,770557.0,19.0733,19.1722,19.0283,19.1542,770557.0
2016-04-01 11:00:00,21.29,21.39,21.28,21.32,1002665.0,19.1542,19.2442,19.1452,19.1812,1002665.0
2016-04-01 11:30:00,21.32,21.38,21.27,21.33,454681.0,19.1812,19.2352,19.1362,19.1902,454681.0
2016-04-01 12:00:00,21.32,21.35,21.18,21.2,364781.0,19.1812,19.2082,19.0553,19.0733,364781.0
2016-04-01 12:30:00,21.2,21.26,21.17,21.22,353166.0,19.0733,19.1272,19.0463,19.0912,353166.0
2016-04-01 13:00:00,21.22,21.33,21.21,21.27,372190.0,19.0912,19.1902,19.0823,19.1362,372190.0
2016-04-01 13:30:00,21.27,21.34,21.26,21.28,949705.0,19.1362,19.1992,19.1272,19.1452,949705.0
2016-04-01 14:00:00,21.28,21.32,21.26,21.27,741600.0,19.1452,19.1812,19.1272,19.1362,741600.0
2016-04-01 14:30:00,21.27,21.33,21.27,21.29,379101.0,19.1362,19.1902,19.1362,19.1542,379101.0
2016-04-01 15:00:00,21.29,21.35,21.25,21.3,643092.0,19.1542,19.2082,19.1182,19.1632,643092.0
2016-04-01 15:30:00,21.31,21.42,21.3,21.42,1876230.0,19.1722,19.2712,19.1632,19.2712,1876230.0
2016-04-04 09:30:00,21.35,21.44,21.3,21.44,806901.0,19.2082,19.2892,19.1632,19.2892,806901.0
2016-04-04 10:00:00,21.44,21.46,21.38,21.42,565401.0,19.2892,19.3072,19.2352,19.2712,565401.0
2016-04-04 10:30:00,21.43,21.46,21.33,21.36,458345.0,19.2802,19.3072,19.1902,19.2172,458345.0
2016-04-04 11:00:00,21.36,21.38,21.3,21.31,473627.0,19.2172,19.2352,19.1632,19.1722,473627.0
2016-04-04 11:30:00,21.32,21.4,21.31,21.39,362679.0,19.1812,19.2532,19.1722,19.2442,362679.0
2016-04-04 12:00:00,21.38,21.43,21.34,21.34,287072.0,19.2352,19.2802,19.1992,19.1992,287072.0
2016-04-04 12:30:00,21.34,21.37,21.31,21.34,292176.0,19.1992,19.2262,19.1722,19.1992,292176.0
2016-04-04 13:00:00,21.34,21.37,21.34,21.36,207266.0,19.1992,19.2262,19.1992,19.2172,207266.0
2016-04-04 13:30:00,21.36,21.36,21.23,21.25,372507.0,19.2172,19.2172,19.1002,19.1182,372507.0
2016-04-04 14:00:00,21.25,21.28,21.22,21.22,350166.0,19.1182,19.1452,19.0912,19.0912,350166.0
2016-04-04 14:30:00,21.22,21.24,21.2,21.21,374047.0,19.0912,19.1092,19.0733,19.0823,374047.0
2016-04-04 15:00:00,21.22,21.24,21.17,21.17,541582.0,19.0912,19.1092,19.0463,19.0463,541582.0
2016-04-04 15:30:00,21.18,21.2,21.14,21.17,1752442.0,19.0553,19.0733,19.0193,19.0463,1752442.0
2016-04-05 09:30:00,21.0,21.1,20.9,21.01,811262.0,18.8933,18.9833,18.8034,18.9023,811262.0
2016-04-05 10:00:00,21.01,21.04,20.97,21.01,772348.0,18.9023,18.9293,18.8663,18.9023,772348.0
2016-04-05 10:30:00,21.0,21.03,20.93,21.02,697957.0,18.8933,18.9203,18.8303,18.9113,697957.0
2016-04-05 11:00:00,21.02,21.1,21.01,21.1,572978.0,18.9113,18.9833,18.9023,18.9833,572978.0
2016-04-05 11:30:00,21.1,21.12,20.96,20.97,643044.0,18.9833,19.0013,18.8573,18.8663,643044.0
2016-04-05 12:00:00,20.97,20.98,20.88,20.94,581723.0,18.8663,18.8753,18.7854,18.8393,581723.0
2016-04-05 12:30:00,20.93,20.99,20.9,20.94,313986.0,18.8303,18.8843,18.8034,18.8393,313986.0
2016-04-05 13:00:00,20.94,21.0,20.92,21.0,179084.0,18.8393,18.8933,18.8213,18.8933,179084.0
2016-04-05 13:30:00,21.0,21.01,20.94,20.98,271006.0,18.8933,18.9023,18.8393,18.8753,271006.0
2016-04-05 14:00:00,20.98,21.11,20.97,21.11,780818.0,18.8753,18.9923,18.8663,18.9923,780818.0
2016-04-05 14:30:00,21.1,21.13,21.08,21.11,234327.0,18.9833,19.0103,18.9653,18.9923,234327.0
2016-04-05 15:00:00,21.1,21.12,21.03,21.04,363120.0,18.9833,19.0013,18.9203,18.9293,363120.0
2016-04-05 15:30:00,21.04,21.06,20.92,20.95,1470140.0,18.9293,18.9473,18.8213,18.8483,1470140.0
2016-04-06 09:30:00,20.77,20.89,20.72,20.77,955742.0,18.6864,18.7944,18.6414,18.6864,955742.0
2016-04-06 10:00:00,20.77,20.81,20.72,20.77,665402.0,18.6864,18.7224,18.6414,18.6864,665402.0
2016-04-06 10:30:00,20.77,20.84,20.73,20.84,856428.0,18.6864,18.7494,18.6504,18.7494,856428.0
2016-04-06 11:00:00,20.84,20.84,20.81,20.82,564721.0,18.7494,18.7494,18.7224,18.7314,564721.0
2016-04-06 11:30:00,20.83,20.92,20.8,20.89,763222.0,18.7404,18.8213,18.7134,18.7944,763222.0
2016-04-06 12:00:00,20.89,20.97,20.88,20.95,435664.0,18.7944,18.8663,18.7854,18.8483,435664.0
2016-04-06 12:30:00,20.95,20.99,20.95,20.96,272091.0,18.8483,18.8843,18.8483,18.8573,272091.0
2016-04-06 13:00:00,20.96,20.98,20.94,20.96,293669.0,18.8573,18.8753,18.8393,18.8573,293669.0
2016-04-06 13:30:00,20.96,21.04,20.94,21.04,447232.0,18.8573,18.9293,18.8393,18.9293,447232.0
2016-04-06 14:00:00,21.03,21.04,20.93,20.95,516075.0,18.9203,18.9293,18.8303,18.8483,516075.0
2016-04-06 14:30:00,20.95,21.04,20.93,21.03,325108.0,18.8483,18.9293,18.8303,18.9203,325108.0
2016-04-06 15:00:00,21.03,21.11,21.01,21.11,489142.0,18.9203,18.9923,18.9023,18.9923,489142.0
2016-04-06 15:30:00,21.11,21.12,21.06,21.06,1315154.0,18.9923,19.0013,18.9473,18.9473,1315154.0
2016-04-07 09:30:00,20.93,20.99,20.74,20.76,641989.0,18.8303,18.8843,18.6594,18.6774,641989.0
2016-04-07 10:00:00,20.76,20.96,20.75,20.8,955982.0,18.6774,18.8573,18.6684,18.7134,955982.0
2016-04-07 10:30:00,20.79,20.86,20.76,20.84,545871.0,18.7044,18.7674,18.6774,18.7494,545871.0
2016-04-07 11:00:00,20.84,20.85,20.76,20.84,494674.0,18.7494,18.7584,18.6774,18.7494,494674.0
2016-04-07 11:30:00,20.83,20.89,20.82,20.83,479856.0,18.7404,18.7944,18.7314,18.7404,479856.0
2016-04-07 12:00:00,20.84,20.84,20.73,20.79,722801.0,18.7494,18.7494,18.6504,18.7044,722801.0
2016-04-07 12:30:00,20.79,20.82,20.75,20.8,332108.0,18.7044,18.7314,18.6684,18.7134,332108.0
2016-04-07 13:00:00,20.81,20.88,20.8,20.87,250707.0,18.7224,18.7854,18.7134,18.7764,250707.0
2016-04-07 13:30:00,20.87,20.88,20.75,20.79,280573.0,18.7764,18.7854,18.6684,18.7044,280573.0
2016-04-07 14:00:00,20.79,20.79,20.7,20.76,283947.0,18.7044,18.7044,18.6234,18.6774,283947.0
2016-04-07 14:30:00,20.76,20.8,20.7,20.7,606352.0,18.6774,18.7134,18.6234,18.6234,606352.0
2016-04-07 15:00:00,20.7,20.78,20.68,20.77,729020.0,18.6234,18.6954,18.6054,18.6864,729020.0
2016-04-07 15:30:00,20.77,20.82,20.76,20.81,1247390.0,18.6864,18.7314,18.6774,18.7224,1247390.0
2016-04-08 09:30:00,21.06,21.19,21.0,21.16,850455.0,18.9473,19.0643,18.8933,19.0373,850455.0
2016-04-08 10:00:00,21.15,21.23,21.09,21.17,817089.0,19.0283,19.1002,18.9743,19.0463,817089.0
2016-04-08 10:30:00,21.17,21.2,20.96,20.97,758180.0,19.0463,19.0733,18.8573,18.8663,758180.0
2016-04-08 11:00:00,20.98,20.99,20.8,20.81,972664.0,18.8753,18.8843,18.7134,18.7224,972664.0
2016-04-08 11:30:00,20.81,20.88,20.76,20.84,517839.0,18.7224,18.7854,18.6774,18.7494,517839.0
2016-04-08 12:00:00,20.84,20.88,20.79,20.79,228967.0,18.7494,18.7854,18.7044,18.7044,228967.0
2016-04-08 12:30:00,20.79,20.89,20.76,20.87,224789.0,18.7044,18.7944,18.6774,18.7764,224789.0
2016-04-08 13:00:00,20.87,20.88,20.75,20.78,228927.0,18.7764,18.7854,18.6684,18.6954,228927.0
2016-04-08 13:30:00,20.79,20.81,20.72,20.8,577192.0,18.7044,18.7224,18.6414,18.7134,577192.0
2016-04-08 14:00:00,20.79,20.8,20.74,20.77,490004.0,18.7044,18.7134,18.6594,18.6864,490004.0
2016-04-08 14:30:00,20.77,20.78,20.7,20.75,330607.0,18.6864,18.6954,18.6234,18.6684,330607.0
2016-04-08 15:00:00,20.75,20.77,20.71,20.74,620835.0,18.6684,18.6864,18.6324,18.6594,620835.0
2016-04-08 15:30:00,20.73,20.79,20.72,20.79,794250.0,18.6504,18.7044,18.6414,18.7044,794250.0
2016-04-11 09:30:00,20.95,21.07,20.93,21.04,847785.0,18.8483,18.9563,18.8303,18.9293,847785.0
2016-04-11 10:00:00,21.05,21.17,21.05,21.16,561830.0,18.9383,19.0463,18.9383,19.0373,561830.0
2016-04-11 10:30:00,21.16,21.17,21.04,21.05,573033.0,19.0373,19.0463,18.9293,18.9383,573033.0
2016-04-11 11:00:00,21.04,21.05,20.92,21.02,977041.0,18.9293,18.9383,18.8213,18.9113,977041.0
2016-04-11 11:30:00,21.02,21.04,20.92,21.04,700950.0,18.9113,18.9293,18.8213,18.9293,700950.0
2016-04-11 12:00:00,21.03,21.06,20.98,21.0,792119.0,18.9203,18.9473,18.8753,18.8933,792119.0
2016-04-11 12:30:00,20.99,21.12,20.94,21.07,1101905.0,18.8843,19.0013,18.8393,18.9563,1101905.0
2016-04-11 13:00:00,21.07,21.1,21.05,21.05,756274.0,18.9563,18.9833,18.9383,18.9383,756274.0
2016-04-11 13:30:00,21.06,21.08,21.0,21.03,714718.0,18.9473,18.9653,18.8933,18.9203,714718.0
2016-04-11 14:00:00,21.03,21.06,20.97,21.0,1223017.0,18.9203,18.9473,18.8663,18.8933,1223017.0
2016-04-11 14:30:00,20.99,21.06,20.98,21.02,1034856.0,18.8843,18.9473,18.8753,18.9113,1034856.0
2016-04-11 15:00:00,21.03,21.05,20.97,20.97,1314114.0,18.9203,18.9383,18.8663,18.8663,1314114.0
2016-04-11 15:30:00,20.97,21.01,20.93,20.94,2324276.0,18.8663,18.9023,18.8303,18.8393,2324276.0
2016-04-12 09:30:00,21.03,21.04,20.88,20.88,788552.0,18.9203,18.9293,18.7854,18.7854,788552.0
2016-04-12 10:00:00,20.89,20.93,20.78,20.8,525356.0,18.7944,18.8303,18.6954,18.7134,525356.0
2016-04-12 10:30:00,20.8,20.93,20.77,20.92,807893.0,18.7134,18.8303,18.6864,18.8213,807893.0
2016-04-12 11:00:00,20.92,21.01,20.9,20.96,492028.0,18.8213,18.9023,18.8034,18.8573,492028.0
2016-04-12 11:30:00,20.96,20.99,20.9,20.93,361424.0,18.8573,18.8843,18.8034,18.8303,361424.0
2016-04-12 12:00:00,20.93,21.0,20.92,20.96,322701.0,18.8303,18.8933,18.8213,18.8573,322701.0
2016-04-12 12:30:00,20.96,20.97,20.91,20.92,338027.0,18.8573,18.8663,18.8123,18.8213,338027.0
2016-04-12 13:00:00,20.93,20.96,20.88,20.94,357718.0,18.8303,18.8573,18.7854,18.8393,357718.0
2016-04-12 13:30:00,20.94,20.96,20.9,20.94,358808.0,18.8393,18.8573,18.8034,18.8393,358808.0
2016-04-12 14:00:00,20.94,20.99,20.92,20.96,354801.0,18.8393,18.8843,18.8213,18.8573,354801.0
2016-04-12 14:30:00,20.96,21.01,20.95,20.98,301028.0,18.8573,18.9023,18.8483,18.8753,301028.0
2016-04-12 15:00:00,20.98,21.02,20.95,20.98,484840.0,18.8753,18.9113,18.8483,18.8753,484840.0
2016-04-12 15:30:00,20.98,20.99,20.9,20.93,1090505.0,18.8753,18.8843,18.8034,18.8303,1090505.0
2016-04-13 09:30:00,20.94,21.24,20.94,21.2,827048.0,18.8393,19.1092,18.8393,19.0733,827048.0
2016-04-13 10:00:00,21.2,21.26,21.17,21.18,631297.0,19.0733,19.1272,19.0463,19.0553,631297.0
2016-04-13 10:30:00,21.18,21.21,21.15,21.18,580033.0,19.0553,19.0823,19.0283,19.0553,580033.0
2016-04-13 11:00:00,21.18,21.23,21.15,21.22,461891.0,19.0553,19.1002,19.0283,19.0912,461891.0
2016-04-13 11:30:00,21.23,21.29,21.22,21.26,399627.0,19.1002,19.1542,19.0912,19.1272,399627.0
2016-04-13 12:00:00,21.25,21.28,21.19,21.23,553822.0,19.1182,19.1452,19.0643,19.1002,553822.0
2016-04-13 12:30:00,21.23,21.25,21.21,21.23,226666.0,19.1002,19.1182,19.0823,19.1002,226666.0
2016-04-13 13:00:00,21.23,21.29,21.19,21.29,309636.0,19.1002,19.1542,19.0643,19.1542,309636.0
2016-04-13 13:30:00,21.29,21.31,21.27,21.28,357433.0,19.1542,19.1722,19.1362,19.1452,357433.0
2016-04-13 14:00:00,21.29,21.31,21.27,21.28,330818.0,19.1542,19.1722,19.1362,19.1452,330818.0
2016-04-13 14:30:00,21.27,21.32,21.25,21.31,424138.0,19.1362,19.1812,19.1182,19.1722,424138.0
2016-04-13 15:00:00,21.31,21.35,21.31,21.34,317752.0,19.1722,19.2082,19.1722,19.1992,317752.0
2016-04-13 15:30:00,21.35,21.38,21.29,21.3,1525280.0,19.2082,19.2352,19.1542,19.1632,1525280.0
2016-04-14 09:30:00,21.33,21.35,20.72,20.95,4366714.0,19.1902,19.2082,18.6414,18.8483,4366714.0
2016-04-14 10:00:00,20.95,21.25,20.95,21.25,1623901.0,18.8483,19.1182,18.8483,19.1182,1623901.0
2016-04-14 10:30:00,21.25,21.37,21.24,21.31,1239179.0,19.1182,19.2262,19.1092,19.1722,1239179.0
2016-04-14 11:00:00,21.31,21.37,21.24,21.26,901455.0,19.1722,19.2262,19.1092,19.1272,901455.0
2016-04-14 11:30:00,21.26,21.42,21.26,21.41,557022.0,19.1272,19.2712,19.1272,19.2622,557022.0
2016-04-14 12:00:00,21.41,21.48,21.4,21.41,759263.0,19.2622,19.3252,19.2532,19.2622,759263.0
2016-04-14 12:30:00,21.4,21.46,21.37,21.45,665120.0,19.2532,19.3072,19.2262,19.2982,665120.0
2016-04-14 13:00:00,21.45,21.49,21.4,21.41,509077.0,19.2982,19.3342,19.2532,19.2622,509077.0
2016-04-14 13:30:00,21.41,21.45,21.39,21.41,470305.0,19.2622,19.2982,19.2442,19.2622,470305.0
2016-04-14 14:00:00,21.41,21.46,21.38,21.42,394550.0,19.2622,19.3072,19.2352,19.2712,394550.0
2016-04-14 14:30:00,21.42,21.49,21.39,21.47,1069716.0,19.2712,19.3342,19.2442,19.3162,1069716.0
2016-04-14 15:00:00,21.48,21.51,21.43,21.48,2000252.0,19.3252,19.3522,19.2802,19.3252,2000252.0
2016-04-14 15:30:00,21.48,21.52,21.47,21.48,1907093.0,19.3252,19.3612,19.3162,19.3252,1907093.0
2016-04-15 09:30:00,21.47,21.47,21.3,21.44,1223714.0,19.3162,19.3162,19.1632,19.2892,1223714.0
2016-04-15 10:00:00,21.44,21.49,21.35,21.46,888550.0,19.2892,19.3342,19.2082,19.3072,888550.0
2016-04-15 10:30:00,21.46,21.51,21.4,21.42,573753.0,19.3072,19.3522,19.2532,19.2712,573753.0
2016-04-15 11:00:00,21.41,21.45,21.4,21.43,420805.0,19.2622,19.2982,19.2532,19.2802,420805.0
2016-04-15 11:30:00,21.43,21.48,21.42,21.48,500164.0,19.2802,19.3252,19.2712,19.3252,500164.0
2016-04-15 12:00:00,21.48,21.5,21.45,21.45,303207.0,19.3252,19.3432,19.2982,19.2982,303207.0
2016-04-15 12:30:00,21.45,21.48,21.44,21.46,283645.0,19.2982,19.3252,19.2892,19.3072,283645.0
2016-04-15 13:00:00,21.46,21.48,21.42,21.47,379552.0,19.3072,19.3252,19.2712,19.3162,379552.0
2016-04-15 13:30:00,21.47,21.5,21.42,21.48,524544.0,19.3162,19.3432,19.2712,19.3252,524544.0
2016-04-15 14:00:00,21.48,21.49,21.29,21.39,1498167.0,19.3252,19.3342,19.1542,19.2442,1498167.0
2016-04-15 14:30:00,21.39,21.4,21.34,21.38,918967.0,19.2442,19.2532,19.1992,19.2352,918967.0
2016-04-15 15:00:00,21.38,21.48,21.37,21.48,1156077.0,19.2352,19.3252,19.2262,19.3252,1156077.0
2016-04-15 15:30:00,21.48,21.5,21.44,21.46,1767809.0,19.3252,19.3432,19.2892,19.3072,1767809.0
2016-04-18 09:30:00,21.4,21.58,21.26,21.55,781439.0,19.2532,19.4151,19.1272,19.3881,781439.0
2016-04-18 10:00:00,21.55,21.63,21.43,21.58,1012926.0,19.3881,19.4601,19.2802,19.4151,1012926.0
2016-04-18 10:30:00,21.59,21.64,21.49,21.54,734263.0,19.4241,19.4691,19.3342,19.3791,734263.0
2016-04-18 11:00:00,21.54,21.61,21.52,21.53,497444.0,19.3791,19.4421,19.3612,19.3702,497444.0
2016-04-18 11:30:00,21.53,21.57,21.5,21.54,626563.0,19.3702,19.4061,19.3432,19.3791,626563.0
2016-04-18 12:00:00,21.54,21.64,21.53,21.62,437336.0,19.3791,19.4691,19.3702,19.4511,437336.0
2016-04-18 12:30:00,21.62,21.66,21.58,21.66,393446.0,19.4511,19.4871,19.4151,19.4871,393446.0
2016-04-18 13:00:00,21.66,21.67,21.58,21.6,498438.0,19.4871,19.4961,19.4151,19.4331,498438.0
2016-04-18 13:30:00,21.6,21.61,21.53,21.54,383322.0,19.4331,19.4421,19.3702,19.3791,383322.0
2016-04-18 14:00:00,21.55,21.58,21.53,21.55,368102.0,19.3881,19.4151,19.3702,19.3881,368102.0
2016-04-18 14:30:00,21.55,21.64,21.54,21.6,553804.0,19.3881,19.4691,19.3791,19.4331,553804.0
2016-04-18 15:00:00,21.61,21.63,21.54,21.55,527978.0,19.4421,19.4601,19.3791,19.3881,527978.0
2016-04-18 15:30:00,21.54,21.6,21.53,21.56,1670452.0,19.3791,19.4331,19.3702,19.3971,1670452.0
2016-04-19 09:30:00,21.38,21.52,21.36,21.41,1246621.0,19.2352,19.3612,19.2172,19.2622,1246621.0
2016-04-19 10:00:00,21.4,21.48,21.39,21.43,612775.0,19.2532,19.3252,19.2442,19.2802,612775.0
2016-04-19 10:30:00,21.43,21.5,21.42,21.47,568328.0,19.2802,19.3432,19.2712,19.3162,568328.0
2016-04-19 11:00:00,21.48,21.5,21.39,21.44,572192.0,19.3252,19.3432,19.2442,19.2892,572192.0
2016-04-19 11:30:00,21.44,21.45,21.27,21.27,808595.0,19.2892,19.2982,19.1362,19.1362,808595.0
2016-04-19 12:00:00,21.28,21.32,21.25,21.26,403973.0,19.1452,19.1812,19.1182,19.1272,403973.0
2016-04-19 12:30:00,21.27,21.29,21.22,21.23,473618.0,19.1362,19.1542,19.0912,19.1002,473618.0
2016-04-19 13:00:00,21.24,21.39,21.23,21.36,915146.0,19.1092,19.2442,19.1002,19.2172,915146.0
2016-04-19 13:30:00,21.36,21.39,21.29,21.36,917486.0,19.2172,19.2442,19.1542,19.2172,917486.0
2016-04-19 14:00:00,21.37,21.37,21.26,21.27,790834.0,19.2262,19.2262,19.1272,19.1362,790834.0
2016-04-19 14:30:00,21.27,21.32,21.25,21.25,587756.0,19.1362,19.1812,19.1182,19.1182,587756.0
2016-04-19 15:00:00,21.25,21.29,21.24,21.26,735879.0,19.1182,19.1542,19.1092,19.1272,735879.0
2016-04-19 15:30:00,21.26,21.29,21.17,21.2,2618251.0,19.1272,19.1542,19.0463,19.0733,2618251.0
2016-04-20 09:30:00,21.13,21.32,21.04,21.14,1597322.0,19.0103,19.1812,18.9293,19.0193,1597322.0
2016-04-20 10:00:00,21.14,21.18,21.02,21.05,569821.0,19.0193,19.0553,18.9113,18.9383,569821.0
2016-04-20 10:30:00,21.05,21.08,20.97,21.0,1058546.0,18.9383,18.9653,18.8663,18.8933,1058546.0
2016-04-20 11:00:00,21.0,21.09,20.99,21.08,1260232.0,18.8933,18.9743,18.8843,18.9653,1260232.0
2016-04-20 11:30:00,21.09,21.12,21.02,21.05,1180532.0,18.9743,19.0013,18.9113,18.9383,1180532.0
2016-04-20 12:00:00,21.05,21.13,21.03,21.11,1632955.0,18.9383,19.0103,18.9203,18.9923,1632955.0
2016-04-20 12:30:00,21.12,21.23,21.1,21.18,1041674.0,19.0013,19.1002,18.9833,19.0553,1041674.0
2016-04-20 13:00:00,21.18,21.23,21.16,21.18,433525.0,19.0553,19.1002,19.0373,19.0553,433525.0
2016-04-20 13:30:00,21.19,21.23,21.16,21.19,1308730.0,19.0643,19.1002,19.0373,19.0643,1308730.0
2016-04-20 14:00:00,21.19,21.25,21.18,21.23,385460.0,19.0643,19.1182,19.0553,19.1002,385460.0
2016-04-20 14:30:00,21.23,21.27,21.22,21.27,364496.0,19.1002,19.1362,19.0912,19.1362,364496.0
2016-04-20 15:00:00,21.26,21.28,21.22,21.23,369523.0,19.1272,19.1452,19.0912,19.1002,369523.0
2016-04-20 15:30:00,21.23,21.23,21.12,21.14,1462258.0,19.1002,19.1002,19.0013,19.0193,1462258.0
2016-04-21 09:30:00,21.09,21.24,21.05,21.08,706196.0,18.9743,19.1092,18.9383,18.9653,706196.0
2016-04-21 10:00:00,21.07,21.11,21.0,21.01,706155.0,18.9563,18.9923,18.8933,18.9023,706155.0
2016-04-21 10:30:00,21.0,21.06,20.93,20.99,658368.0,18.8933,18.9473,18.8303,18.8843,658368.0
2016-04-21 11:00:00,20.98,21.03,20.97,20.98,592804.0,18.8753,18.9203,18.8663,18.8753,592804.0
2016-04-21 11:30:00,20.99,21.02,20.85,20.9,735770.0,18.8843,18.9113,18.7584,18.8034,735770.0
2016-04-21 12:00:00,20.9,21.0,20.87,21.0,432499.0,18.8034,18.8933,18.7764,18.8933,432499.0
2016-04-21 12:30:00,21.0,21.03,20.96,21.0,325046.0,18.8933,18.9203,18.8573,18.8933,325046.0
2016-04-21 13:00:00,21.0,21.01,20.94,20.95,398157.0,18.8933,18.9023,18.8393,18.8483,398157.0
2016-04-21 13:30:00,20.94,21.03,20.93,20.97,784807.0,18.8393,18.9203,18.8303,18.8663,784807.0
2016-04-21 14:00:00,20.97,20.97,20.91,20.93,342664.0,18.8663,18.8663,18.8123,18.8303,342664.0
2016-04-21 14:30:00,20.93,20.94,20.89,20.92,246532.0,18.8303,18.8393,18.7944,18.8213,246532.0
2016-04-21 15:00:00,20.92,20.95,20.91,20.92,389561.0,18.8213,18.8483,18.8123,18.8213,389561.0
2016-04-21 15:30:00,20.92,20.98,20.92,20.95,1618699.0,18.8213,18.8753,18.8213,18.8483,1618699.0
2016-04-22 09:30:00,20.94,21.23,20.9,21.22,762027.0,18.8393,19.1002,18.8034,19.0912,762027.0
2016-04-22 10:00:00,21.21,21.25,21.14,21.19,602448.0,19.0823,19.1182,19.0193,19.0643,602448.0
2016-04-22 10:30:00,21.19,21.26,21.09,21.1,603763.0,19.0643,19.1272,18.9743,18.9833,603763.0
2016-04-22 11:00:00,21.1,21.14,21.03,21.08,373506.0,18.9833,19.0193,18.9203,18.9653,373506.0
2016-04-22 11:30:00,21.08,21.14,21.02,21.04,536947.0,18.9653,19.0193,18.9113,18.9293,536947.0
2016-04-22 12:00:00,21.04,21.04,20.9,20.92,564908.0,18.9293,18.9293,18.8034,18.8213,564908.0
2016-04-22 12:30:00,20.92,20.95,20.87,20.89,471900.0,18.8213,18.8483,18.7764,18.7944,471900.0
2016-04-22 13:00:00,20.89,20.95,20.87,20.89,949698.0,18.7944,18.8483,18.7764,18.7944,949698.0
2016-04-22 13:30:00,20.89,21.0,20.88,20.98,446648.0,18.7944,18.8933,18.7854,18.8753,446648.0
2016-04-22 14:00:00,20.98,21.05,20.94,21.03,443737.0,18.8753,18.9383,18.8393,18.9203,443737.0
2016-04-22 14:30:00,21.03,21.07,21.01,21.07,364190.0,18.9203,18.9563,18.9023,18.9563,364190.0
2016-04-22 15:00:00,21.07,21.1,21.04,21.07,696312.0,18.9563,18.9833,18.9293,18.9563,696312.0
2016-04-22 15:30:00,21.08,21.11,21.05,21.1,1233494.0,18.9653,18.9923,18.9383,18.9833,1233494.0
2016-04-25 09:30:00,21.02,21.13,20.93,21.0,811472.0,18.9113,19.0103,18.8303,18.8933,811472.0
2016-04-25 10:00:00,21.01,21.02,20.9,20.96,433298.0,18.9023,18.9113,18.8034,18.8573,433298.0
2016-04-25 10:30:00,20.96,21.0,20.93,20.95,506288.0,18.8573,18.8933,18.8303,18.8483,506288.0
2016-04-25 11:00:00,20.96,20.98,20.91,20.94,332126.0,18.8573,18.8753,18.8123,18.8393,332126.0
2016-04-25 11:30:00,20.94,20.95,20.87,20.91,491658.0,18.8393,18.8483,18.7764,18.8123,491658.0
2016-04-25 12:00:00,20.91,20.96,20.88,20.95,334908.0,18.8123,18.8573,18.7854,18.8483,334908.0
2016-04-25 12:30:00,20.95,21.01,20.92,21.0,344548.0,18.8483,18.9023,18.8213,18.8933,344548.0
2016-04-25 13:00:00,21.0,21.02,20.96,21.0,307610.0,18.8933,18.9113,18.8573,18.8933,307610.0
2016-04-25 13:30:00,20.99,21.03,20.98,21.01,531574.0,18.8843,18.9203,18.8753,18.9023,531574.0
2016-04-25 14:00:00,21.02,21.03,20.88,20.94,389321.0,18.9113,18.9203,18.7854,18.8393,389321.0
2016-04-25 14:30:00,20.94,20.96,20.9,20.94,277810.0,18.8393,18.8573,18.8034,18.8393,277810.0
2016-04-25 15:00:00,20.94,20.97,20.92,20.95,468375.0,18.8393,18.8663,18.8213,18.8483,468375.0
2016-04-25 15:30:00,20.96,20.99,20.92,20.94,952141.0,18.8573,18.8843,18.8213,18.8393,952141.0
2016-04-26 09:30:00,21.12,21.45,21.0,21.42,1423471.0,19.0013,19.2982,18.8933,19.2712,1423471.0
2016-04-26 10:00:00,21.43,21.45,21.27,21.27,1102107.0,19.2802,19.2982,19.1362,19.1362,1102107.0
2016-04-26 10:30:00,21.27,21.29,21.15,21.23,562797.0,19.1362,19.1542,19.0283,19.1002,562797.0
2016-04-26 11:00:00,21.23,21.27,21.19,21.21,629584.0,19.1002,19.1362,19.0643,19.0823,629584.0
2016-04-26 11:30:00,21.21,21.37,21.2,21.36,647772.0,19.0823,19.2262,19.0733,19.2172,647772.0
2016-04-26 12:00:00,21.36,21.41,21.35,21.35,385850.0,19.2172,19.2622,19.2082,19.2082,385850.0
2016-04-26 12:30:00,21.36,21.37,21.3,21.31,168916.0,19.2172,19.2262,19.1632,19.1722,168916.0
2016-04-26 13:00:00,21.32,21.34,21.29,21.31,280664.0,19.1812,19.1992,19.1542,19.1722,280664.0
2016-04-26 13:30:00,21.32,21.4,21.29,21.36,628733.0,19.1812,19.2532,19.1542,19.2172,628733.0
2016-04-26 14:00:00,21.36,21.36,21.21,21.21,913191.0,19.2172,19.2172,19.0823,19.0823,913191.0
2016-04-26 14:30:00,21.22,21.28,21.21,21.23,451163.0,19.0912,19.1452,19.0823,19.1002,451163.0
2016-04-26 15:00:00,21.23,21.27,21.21,21.23,417972.0,19.1002,19.1362,19.0823,19.1002,417972.0
2016-04-26 15:30:00,21.23,21.3,21.23,21.27,915741.0,19.1002,19.1632,19.1002,19.1362,915741.0
2016-04-27 09:30:00,21.25,21.49,21.21,21.26,833163.0,19.1182,19.3342,19.0823,19.1272,833163.0
2016-04-27 10:00:00,21.26,21.33,21.22,21.24,633304.0,19.1272,19.1902,19.0912,19.1092,633304.0
2016-04-27 10:30:00,21.23,21.24,21.17,21.18,400225.0,19.1002,19.1092,19.0463,19.0553,400225.0
2016-04-27 11:00:00,21.19,21.22,21.18,21.19,418765.0,19.0643,19.0912,19.0553,19.0643,418765.0
2016-04-27 11:30:00,21.2,21.31,21.19,21.28,467196.0,19.0733,19.1722,19.0643,19.1452,467196.0
2016-04-27 12:00:00,21.28,21.29,21.23,21.27,351074.0,19.1452,19.1542,19.1002,19.1362,351074.0
2016-04-27 12:30:00,21.28,21.28,21.24,21.25,306348.0,19.1452,19.1452,19.1092,19.1182,306348.0
2016-04-27 13:00:00,21.25,21.26,21.21,21.23,357435.0,19.1182,19.1272,19.0823,19.1002,357435.0
2016-04-27 13:30:00,21.23,21.33,21.21,21.25,636147.0,19.1002,19.1902,19.0823,19.1182,636147.0
2016-04-27 14:00:00,21.26,21.38,21.2,21.36,533250.0,19.1272,19.2352,19.0733,19.2172,533250.0
2016-04-27 14:30:00,21.36,21.38,21.32,21.33,302862.0,19.2172,19.2352,19.1812,19.1902,302862.0
2016-04-27 15:00:00,21.33,21.49,21.31,21.49,743326.0,19.1902,19.3342,19.1722,19.3342,743326.0
2016-04-27 15:30:00,21.49,21.52,21.41,21.42,2242765.0,19.3342,19.3612,19.2622,19.2712,2242765.0
2016-04-28 09:30:00,21.26,21.29,21.04,21.14,1312153.0,19.1272,19.1542,18.9293,19.0193,1312153.0
2016-04-28 10:00:00,21.14,21.23,21.14,21.18,855824.0,19.0193,19.1002,19.0193,19.0553,855824.0
2016-04-28 10:30:00,21.18,21.24,21.16,21.21,810775.0,19.0553,19.1092,19.0373,19.0823,810775.0
2016-04-28 11:00:00,21.22,21.24,21.15,21.17,510220.0,19.0912,19.1092,19.0283,19.0463,510220.0
2016-04-28 11:30:00,21.17,21.2,21.14,21.19,555772.0,19.0463,19.0733,19.0193,19.0643,555772.0
2016-04-28 12:00:00,21.19,21.22,21.12,21.13,381046.0,19.0643,19.0912,19.0013,19.0103,381046.0
2016-04-28 12:30:00,21.13,21.16,21.12,21.14,237413.0,19.0103,19.0373,19.0013,19.0193,237413.0
2016-04-28 13:00:00,21.14,21.16,21.0,21.01,463265.0,19.0193,19.0373,18.8933,18.9023,463265.0
2016-04-28 13:30:00,21.01,21.08,21.0,21.04,355821.0,18.9023,18.9653,18.8933,18.9293,355821.0
2016-04-28 14:00:00,21.04,21.07,21.0,21.07,382877.0,18.9293,18.9563,18.8933,18.9563,382877.0
2016-04-28 14:30:00,21.07,21.07,20.96,20.99,546057.0,18.9563,18.9563,18.8573,18.8843,546057.0
2016-04-28 15:00:00,20.98,20.99,20.75,20.79,1352834.0,18.8753,18.8843,18.6684,18.7044,1352834.0
2016-04-28 15:30:00,20.79,20.83,20.72,20.8,1997843.0,18.7044,18.7404,18.6414,18.7134,1997843.0
2016-04-29 09:30:00,20.65,20.67,20.3,20.32,1244180.0,18.5784,18.5964,18.2635,18.2815,1244180.0
2016-04-29 10:00:00,20.31,20.38,20.23,20.33,1288800.0,18.2725,18.3355,18.2006,18.2905,1288800.0
2016-04-29 10:30:00,20.33,20.43,20.3,20.36,1047245.0,18.2905,18.3805,18.2635,18.3175,1047245.0
2016-04-29 11:00:00,20.36,20.38,20.21,20.21,904395.0,18.3175,18.3355,18.1826,18.1826,904395.0
2016-04-29 11:30:00,20.22,20.3,20.17,20.29,905856.0,18.1916,18.2635,18.1466,18.2545,905856.0
2016-04-29 12:00:00,20.29,20.35,20.27,20.32,521819.0,18.2545,18.3085,18.2366,18.2815,521819.0
2016-04-29 12:30:00,20.31,20.35,20.28,20.3,304640.0,18.2725,18.3085,18.2455,18.2635,304640.0
2016-04-29 13:00:00,20.3,20.39,20.28,20.35,419514.0,18.2635,18.3445,18.2455,18.3085,419514.0
2016-04-29 13:30:00,20.35,20.36,20.24,20.24,437294.0,18.3085,18.3175,18.2096,18.2096,437294.0
2016-04-29 14:00:00,20.24,20.27,20.19,20.25,634167.0,18.2096,18.2366,18.1646,18.2186,634167.0
2016-04-29 14:30:00,20.25,20.26,20.2,20.24,400606.0,18.2186,18.2276,18.1736,18.2096,400606.0
2016-04-29 15:00:00,20.25,20.33,20.22,20.3,1078158.0,18.2186,18.2905,18.1916,18.2635,1078158.0
2016-04-29 15:30:00,20.3,20.48,20.3,20.46,3013851.0,18.2635,18.4255,18.2635,18.4075,3013851.0
2016-05-02 09:30:00,20.5,20.55,20.34,20.47,1498113.0,18.4435,18.4885,18.2995,18.4165,1498113.0
2016-05-02 10:00:00,20.46,20.57,20.45,20.51,934792.0,18.4075,18.5065,18.3985,18.4525,934792.0
2016-05-02 10:30:00,20.51,20.65,20.47,20.58,795061.0,18.4525,18.5784,18.4165,18.5155,795061.0
2016-05-02 11:00:00,20.58,20.58,20.41,20.46,1005288.0,18.5155,18.5155,18.3625,18.4075,1005288.0
2016-05-02 11:30:00,20.46,20.51,20.35,20.36,499427.0,18.4075,18.4525,18.3085,18.3175,499427.0
2016-05-02 12:00:00,20.37,20.45,20.36,20.41,540391.0,18.3265,18.3985,18.3175,18.3625,540391.0
2016-05-02 12:30:00,20.41,20.46,20.38,20.39,548529.0,18.3625,18.4075,18.3355,18.3445,548529.0
2016-05-02 13:00:00,20.39,20.43,20.34,20.37,697123.0,18.3445,18.3805,18.2995,18.3265,697123.0
2016-05-02 13:30:00,20.38,20.4,20.33,20.34,584489.0,18.3355,18.3535,18.2905,18.2995,584489.0
2016-05-02 14:00:00,20.34,20.38,20.32,20.33,574792.0,18.2995,18.3355,18.2815,18.2905,574792.0
2016-05-02 14:30:00,20.34,20.38,20.32,20.35,776474.0,18.2995,18.3355,18.2815,18.3085,776474.0
2016-05-02 15:00:00,20.36,20.39,20.35,20.38,385060.0,18.3175,18.3445,18.3085,18.3355,385060.0
2016-05-02 15:30:00,20.38,20.38,20.3,20.31,2260460.0,18.3355,18.3355,18.2635,18.2725,2260460.0
2016-05-03 09:30:00,20.11,20.34,20.1,20.27,1039285.0,18.0926,18.2995,18.0836,18.2366,1039285.0
2016-05-03 10:00:00,20.27,20.27,19.99,20.01,1453059.0,18.2366,18.2366,17.9846,18.0026,1453059.0
2016-05-03 10:30:00,20.0,20.1,19.98,20.06,966505.0,17.9936,18.0836,17.9756,18.0476,966505.0
2016-05-03 11:00:00,20.06,20.08,19.99,20.0,852473.0,18.0476,18.0656,17.9846,17.9936,852473.0
2016-05-03 11:30:00,20.0,20.06,19.98,20.01,831895.0,17.9936,18.0476,17.9756,18.0026,831895.0
2016-05-03 12:00:00,20.01,20.1,20.0,20.07,2452056.0,18.0026,18.0836,17.9936,18.0566,2452056.0
2016-05-03 12:30:00,20.07,20.14,20.06,20.12,639030.0,18.0566,18.1196,18.0476,18.1016,639030.0
2016-05-03 13:00:00,20.12,20.13,20.08,20.09,1028484.0,18.1016,18.1106,18.0656,18.0746,1028484.0
2016-05-03 13:30:00,20.1,20.11,20.07,20.1,1547274.0,18.0836,18.0926,18.0566,18.0836,1547274.0
2016-05-03 14:00:00,20.1,20.1,20.03,20.05,1017996.0,18.0836,18.0836,18.0206,18.0386,1017996.0
2016-05-03 14:30:00,20.05,20.1,20.04,20.07,656785.0,18.0386,18.0836,18.0296,18.0566,656785.0
2016-05-03 15:00:00,20.08,20.1,20.04,20.09,648898.0,18.0656,18.0836,18.0296,18.0746,648898.0
2016-05-03 15:30:00,20.09,20.11,20.03,20.1,2280949.0,18.0746,18.0926,18.0206,18.0836,2280949.0
2016-05-04 09:30:00,20.0,20.0,19.84,19.98,865563.0,17.9936,17.9936,17.8497,17.9756,865563.0
2016-05-04 10:00:00,19.99,20.02,19.95,19.98,794081.0,17.9846,18.0116,17.9487,17.9756,794081.0
2016-05-04 10:30:00,19.98,20.01,19.88,19.95,567838.0,17.9756,18.0026,17.8857,17.9487,567838.0
2016-05-04 11:00:00,19.94,19.95,19.85,19.85,639291.0,17.9397,17.9487,17.8587,17.8587,639291.0
2016-05-04 11:30:00,19.85,19.9,19.71,19.75,3166468.0,17.8587,17.9037,17.7327,17.7687,3166468.0
2016-05-04 12:00:00,19.75,19.91,19.75,19.86,797082.0,17.7687,17.9127,17.7687,17.8677,797082.0
2016-05-04 12:30:00,19.86,19.93,19.85,19.86,263371.0,17.8677,17.9307,17.8587,17.8677,263371.0
2016-05-04 13:00:00,19.86,19.9,19.83,19.88,323090.0,17.8677,17.9037,17.8407,17.8857,323090.0
2016-05-04 13:30:00,19.88,19.92,19.82,19.82,262104.0,17.8857,17.9217,17.8317,17.8317,262104.0
2016-05-04 14:00:00,19.82,19.83,19.76,19.81,543609.0,17.8317,17.8407,17.7777,17.8227,543609.0
2016-05-04 14:30:00,19.81,19.84,19.79,19.8,331014.0,17.8227,17.8497,17.8047,17.8137,331014.0
2016-05-04 15:00:00,19.81,19.83,19.74,19.81,947976.0,17.8227,17.8407,17.7597,17.8227,947976.0
2016-05-04 15:30:00,19.81,19.88,19.8,19.84,1481747.0,17.8227,17.8857,17.8137,17.8497,1481747.0
2016-05-05 09:30:00,19.89,19.93,19.7,19.87,1135370.0,17.8947,17.9307,17.7237,17.8767,1135370.0
2016-05-05 10:00:00,19.86,19.98,19.83,19.94,778263.0,17.8677,17.9756,17.8407,17.9397,778263.0
2016-05-05 10:30:00,19.94,19.96,19.87,19.89,715070.0,17.9397,17.9577,17.8767,17.8947,715070.0
2016-05-05 11:00:00,19.9,19.95,19.87,19.92,713729.0,17.9037,17.9487,17.8767,17.9217,713729.0
2016-05-05 11:30:00,19.92,19.96,19.91,19.94,447786.0,17.9217,17.9577,17.9127,17.9397,447786.0
2016-05-05 12:00:00,19.94,19.95,19.88,19.89,275513.0,17.9397,17.9487,17.8857,17.8947,275513.0
2016-05-05 12:30:00,19.89,19.95,19.88,19.92,348030.0,17.8947,17.9487,17.8857,17.9217,348030.0
2016-05-05 13:00:00,19.92,19.94,19.85,19.87,353333.0,17.9217,17.9397,17.8587,17.8767,353333.0
2016-05-05 13:30:00,19.87,19.89,19.82,19.84,411644.0,17.8767,17.8947,17.8317,17.8497,411644.0
2016-05-05 14:00:00,19.84,19.86,19.82,19.82,708739.0,17.8497,17.8677,17.8317,17.8317,708739.0
2016-05-05 14:30:00,19.82,19.85,19.81,19.82,423951.0,17.8317,17.8587,17.8227,17.8317,423951.0
2016-05-05 15:00:00,19.81,19.86,19.8,19.85,545204.0,17.8227,17.8677,17.8137,17.8587,545204.0
2016-05-05 15:30:00,19.85,19.87,19.82,19.85,1225658.0,17.8587,17.8767,17.8317,17.8587,1225658.0
2016-05-06 09:30:00,19.75,19.9,19.7,19.83,546036.0,17.7687,17.9037,17.7237,17.8407,546036.0
2016-05-06 10:00:00,19.83,19.9,19.63,19.76,1443733.0,17.8407,17.9037,17.6608,17.7777,1443733.0
2016-05-06 10:30:00,19.75,19.77,19.66,19.71,412984.0,17.7687,17.7867,17.6877,17.7327,412984.0
2016-05-06 11:00:00,19.71,19.8,19.7,19.78,292963.0,17.7327,17.8137,17.7237,17.7957,292963.0
2016-05-06 11:30:00,19.78,19.79,19.67,19.67,173974.0,17.7957,17.8047,17.6967,17.6967,173974.0
2016-05-06 12:00:00,19.68,19.74,19.66,19.7,411150.0,17.7057,17.7597,17.6877,17.7237,411150.0
2016-05-06 12:30:00,19.7,19.77,19.67,19.76,365482.0,17.7237,17.7867,17.6967,17.7777,365482.0
2016-05-06 13:00:00,19.76,19.8,19.75,19.77,263836.0,17.7777,17.8137,17.7687,17.7867,263836.0
2016-05-06 13:30:00,19.77,19.82,19.73,19.82,337172.0,17.7867,17.8317,17.7507,17.8317,337172.0
2016-05-06 14:00:00,19.82,19.87,19.8,19.82,493900.0,17.8317,17.8767,17.8137,17.8317,493900.0
2016-05-06 14:30:00,19.82,19.87,19.79,19.82,462998.0,17.8317,17.8767,17.8047,17.8317,462998.0
2016-05-06 15:00:00,19.83,19.87,19.82,19.85,289804.0,17.8407,17.8767,17.8317,17.8587,289804.0
2016-05-06 15:30:00,19.85,19.87,19.81,19.87,719486.0,17.8587,17.8767,17.8227,17.8767,719486.0
2016-05-09 09:30:00,19.87,20.01,19.84,19.94,867680.0,17.8767,18.0026,17.8497,17.9397,867680.0
2016-05-09 10:00:00,19.94,19.94,19.81,19.85,322861.0,17.9397,17.9397,17.8227,17.8587,322861.0
2016-05-09 10:30:00,19.85,19.88,19.81,19.85,286443.0,17.8587,17.8857,17.8227,17.8587,286443.0
2016-05-09 11:00:00,19.84,19.9,19.8,19.84,414884.0,17.8497,17.9037,17.8137,17.8497,414884.0
2016-05-09 11:30:00,19.84,19.89,19.81,19.89,261602.0,17.8497,17.8947,17.8227,17.8947,261602.0
2016-05-09 12:00:00,19.89,19.91,19.84,19.89,275502.0,17.8947,17.9127,17.8497,17.8947,275502.0
2016-05-09 12:30:00,19.89,19.92,19.88,19.92,177940.0,17.8947,17.9217,17.8857,17.9217,177940.0
2016-05-09 13:00:00,19.91,19.97,19.9,19.93,386047.0,17.9127,17.9666,17.9037,17.9307,386047.0
2016-05-09 13:30:00,19.94,19.95,19.91,19.94,286657.0,17.9397,17.9487,17.9127,17.9397,286657.0
2016-05-09 14:00:00,19.93,19.95,19.91,19.94,295947.0,17.9307,17.9487,17.9127,17.9397,295947.0
2016-05-09 14:30:00,19.95,19.98,19.94,19.98,297538.0,17.9487,17.9756,17.9397,17.9756,297538.0
2016-05-09 15:00:00,19.98,19.98,19.9,19.9,260517.0,17.9756,17.9756,17.9037,17.9037,260517.0
2016-05-09 15:30:00,19.89,19.92,19.87,19.88,747303.0,17.8947,17.9217,17.8767,17.8857,747303.0
2016-05-10 09:30:00,19.92,19.94,19.79,19.86,1182118.0,17.9217,17.9397,17.8047,17.8677,1182118.0
2016-05-10 10:00:00,19.86,19.96,19.86,19.94,478332.0,17.8677,17.9577,17.8677,17.9397,478332.0
2016-05-10 10:30:00,19.95,20.0,19.93,19.96,465917.0,17.9487,17.9936,17.9307,17.9577,465917.0
2016-05-10 11:00:00,19.96,20.0,19.95,19.96,359030.0,17.9577,17.9936,17.9487,17.9577,359030.0
2016-05-10 11:30:00,19.97,19.98,19.92,19.94,907343.0,17.9666,17.9756,17.9217,17.9397,907343.0
2016-05-10 12:00:00,19.94,19.97,19.9,19.96,843454.0,17.9397,17.9666,17.9037,17.9577,843454.0
2016-05-10 12:30:00,19.96,19.97,19.92,19.94,354629.0,17.9577,17.9666,17.9217,17.9397,354629.0
2016-05-10 13:00:00,19.94,19.97,19.93,19.96,388388.0,17.9397,17.9666,17.9307,17.9577,388388.0
2016-05-10 13:30:00,19.96,19.98,19.93,19.97,660971.0,17.9577,17.9756,17.9307,17.9666,660971.0
2016-05-10 14:00:00,19.98,20.0,19.95,19.97,812653.0,17.9756,17.9936,17.9487,17.9666,812653.0
2016-05-10 14:30:00,19.97,20.0,19.96,19.98,2523611.0,17.9666,17.9936,17.9577,17.9756,2523611.0
2016-05-10 15:00:00,19.97,19.99,19.95,19.97,568175.0,17.9666,17.9846,17.9487,17.9666,568175.0
2016-05-10 15:30:00,19.97,19.98,19.95,19.98,1401997.0,17.9666,17.9756,17.9487,17.9756,1401997.0
2016-05-11 09:30:00,19.89,19.99,19.84,19.97,1372118.0,17.8947,17.9846,17.8497,17.9666,1372118.0
2016-05-11 10:00:00,19.96,20.0,19.91,20.0,1472332.0,17.9577,17.9936,17.9127,17.9936,1472332.0
2016-05-11 10:30:00,20.0,20.04,19.94,19.97,3418931.0,17.9936,18.0296,17.9397,17.9666,3418931.0
2016-05-11 11:00:00,19.96,20.0,19.91,19.95,991983.0,17.9577,17.9936,17.9127,17.9487,991983.0
2016-05-11 11:30:00,19.94,20.0,19.93,20.0,1551908.0,17.9397,17.9936,17.9307,17.9936,1551908.0
2016-05-11 12:00:00,19.99,20.09,19.98,20.09,5766774.0,17.9846,18.0746,17.9756,18.0746,5766774.0
2016-05-11 12:30:00,20.08,20.13,20.0,20.11,1884340.0,18.0656,18.1106,17.9936,18.0926,1884340.0
2016-05-11 13:00:00,20.1,20.16,20.08,20.11,442662.0,18.0836,18.1376,18.0656,18.0926,442662.0
2016-05-11 13:30:00,20.11,20.14,20.06,20.11,831403.0,18.0926,18.1196,18.0476,18.0926,831403.0
2016-05-11 14:00:00,20.11,20.11,20.0,20.06,335972.0,18.0926,18.0926,17.9936,18.0476,335972.0
2016-05-11 14:30:00,20.05,20.07,20.01,20.02,318500.0,18.0386,18.0566,18.0026,18.0116,318500.0
2016-05-11 15:00:00,20.03,20.06,20.01,20.04,343376.0,18.0206,18.0476,18.0026,18.0296,343376.0
2016-05-11 15:30:00,20.03,20.05,20.0,20.01,1002657.0,18.0206,18.0386,17.9936,18.0026,1002657.0
2016-05-12 09:30:00,20.14,20.18,19.96,19.96,1795407.0,18.1196,18.1556,17.9577,17.9577,1795407.0
2016-05-12 10:00:00,19.95,19.99,19.86,19.88,823902.0,17.9487,17.9846,17.8677,17.8857,823902.0
2016-05-12 10:30:00,19.89,19.89,19.76,19.81,779003.0,17.8947,17.8947,17.7777,17.8227,779003.0
2016-05-12 11:00:00,19.8,19.81,19.6,19.6,693749.0,17.8137,17.8227,17.6338,17.6338,693749.0
2016-05-12 11:30:00,19.6,19.61,19.52,19.53,689835.0,17.6338,17.6428,17.5618,17.5708,689835.0
2016-05-12 12:00:00,19.53,19.57,19.48,19.53,651617.0,17.5708,17.6068,17.5258,17.5708,651617.0
2016-05-12 12:30:00,19.53,19.57,19.49,19.55,603959.0,17.5708,17.6068,17.5348,17.5888,603959.0
2016-05-12 13:00:00,19.56,19.57,19.51,19.51,387579.0,17.5978,17.6068,17.5528,17.5528,387579.0
2016-05-12 13:30:00,19.52,19.55,19.46,19.55,785949.0,17.5618,17.5888,17.5078,17.5888,785949.0
2016-05-12 14:00:00,19.55,19.66,19.54,19.65,840726.0,17.5888,17.6877,17.5798,17.6787,840726.0
2016-05-12 14:30:00,19.64,19.74,19.61,19.7,732591.0,17.6698,17.7597,17.6428,17.7237,732591.0
2016-05-12 15:00:00,19.7,19.71,19.65,19.69,516356.0,17.7237,17.7327,17.6787,17.7147,516356.0
2016-05-12 15:30:00,19.69,19.71,19.61,19.63,1730524.0,17.7147,17.7327,17.6428,17.6608,1730524.0
2016-05-13 09:30:00,19.58,19.67,19.52,19.64,1199701.0,17.6158,17.6967,17.5618,17.6698,1199701.0
2016-05-13 10:00:00,19.65,19.67,19.56,19.61,780995.0,17.6787,17.6967,17.5978,17.6428,780995.0
2016-05-13 10:30:00,19.6,19.65,19.56,19.61,863078.0,17.6338,17.6787,17.5978,17.6428,863078.0
2016-05-13 11:00:00,19.61,19.69,19.6,19.68,1006048.0,17.6428,17.7147,17.6338,17.7057,1006048.0
2016-05-13 11:30:00,19.68,19.68,19.62,19.62,498322.0,17.7057,17.7057,17.6518,17.6518,498322.0
2016-05-13 12:00:00,19.62,19.71,19.61,19.69,475593.0,17.6518,17.7327,17.6428,17.7147,475593.0
2016-05-13 12:30:00,19.7,19.72,19.64,19.65,303911.0,17.7237,17.7417,17.6698,17.6787,303911.0
2016-05-13 13:00:00,19.65,19.71,19.64,19.64,251256.0,17.6787,17.7327,17.6698,17.6698,251256.0
2016-05-13 13:30:00,19.64,19.69,19.59,19.62,309906.0,17.6698,17.7147,17.6248,17.6518,309906.0
2016-05-13 14:00:00,19.62,19.67,19.58,19.6,319492.0,17.6518,17.6967,17.6158,17.6338,319492.0
2016-05-13 14:30:00,19.6,19.62,19.57,19.59,453767.0,17.6338,17.6518,17.6068,17.6248,453767.0
2016-05-13 15:00:00,19.59,19.63,19.57,19.62,440735.0,17.6248,17.6608,17.6068,17.6518,440735.0
2016-05-13 15:30:00,19.62,19.67,19.61,19.61,1456068.0,17.6518,17.6967,17.6428,17.6428,1456068.0
2016-05-16 09:30:00,19.54,19.8,19.54,19.79,720536.0,17.5798,17.8137,17.5798,17.8047,720536.0
2016-05-16 10:00:00,19.79,19.85,19.77,19.85,622247.0,17.8047,17.8587,17.7867,17.8587,622247.0
2016-05-16 10:30:00,19.85,19.88,19.78,19.87,660815.0,17.8587,17.8857,17.7957,17.8767,660815.0
2016-05-16 11:00:00,19.88,19.89,19.82,19.87,424685.0,17.8857,17.8947,17.8317,17.8767,424685.0
2016-05-16 11:30:00,19.88,19.93,19.86,19.91,358411.0,17.8857,17.9307,17.8677,17.9127,358411.0
2016-05-16 12:00:00,19.91,19.93,19.88,19.89,576143.0,17.9127,17.9307,17.8857,17.8947,576143.0
2016-05-16 12:30:00,19.89,19.91,19.88,19.91,253049.0,17.8947,17.9127,17.8857,17.9127,253049.0
2016-05-16 13:00:00,19.91,19.97,19.89,19.97,481262.0,17.9127,17.9666,17.8947,17.9666,481262.0
2016-05-16 13:30:00,19.97,19.97,19.91,19.96,303331.0,17.9666,17.9666,17.9127,17.9577,303331.0
2016-05-16 14:00:00,19.96,19.98,19.95,19.98,427065.0,17.9577,17.9756,17.9487,17.9756,427065.0
2016-05-16 14:30:00,19.98,19.98,19.96,19.98,244115.0,17.9756,17.9756,17.9577,17.9756,244115.0
2016-05-16 15:00:00,19.98,19.98,19.95,19.95,364311.0,17.9756,17.9756,17.9487,17.9487,364311.0
2016-05-16 15:30:00,19.96,19.96,19.83,19.85,1552750.0,17.9577,17.9577,17.8407,17.8587,1552750.0
2016-05-17 09:30:00,19.8,19.94,19.73,19.9,1244207.0,17.8137,17.9397,17.7507,17.9037,1244207.0
2016-05-17 10:00:00,19.91,19.95,19.81,19.83,844606.0,17.9127,17.9487,17.8227,17.8407,844606.0
2016-05-17 10:30:00,19.83,19.98,19.8,19.95,497423.0,17.8407,17.9756,17.8137,17.9487,497423.0
2016-05-17 11:00:00,19.95,19.97,19.9,19.91,277016.0,17.9487,17.9666,17.9037,17.9127,277016.0
2016-05-17 11:30:00,19.9,19.96,19.89,19.9,242115.0,17.9037,17.9577,17.8947,17.9037,242115.0
2016-05-17 12:00:00,19.9,19.92,19.8,19.82,466405.0,17.9037,17.9217,17.8137,17.8317,466405.0
2016-05-17 12:30:00,19.83,19.86,19.8,19.81,255354.0,17.8407,17.8677,17.8137,17.8227,255354.0
2016-05-17 13:00:00,19.82,19.82,19.76,19.79,219255.0,17.8317,17.8317,17.7777,17.8047,219255.0
2016-05-17 13:30:00,19.79,19.84,19.68,19.69,366725.0,17.8047,17.8497,17.7057,17.7147,366725.0
2016-05-17 14:00:00,19.69,19.7,19.6,19.64,312317.0,17.7147,17.7237,17.6338,17.6698,312317.0
2016-05-17 14:30:00,19.63,19.66,19.59,19.65,410710.0,17.6608,17.6877,17.6248,17.6787,410710.0
2016-05-17 15:00:00,19.65,19.69,19.6,19.64,535858.0,17.6787,17.7147,17.6338,17.6698,535858.0
2016-05-17 15:30:00,19.64,19.71,19.62,19.64,1243354.0,17.6698,17.7327,17.6518,17.6698,1243354.0
2016-05-18 09:30:00,19.64,19.82,19.59,19.78,763620.0,17.6698,17.8317,17.6248,17.7957,763620.0
2016-05-18 10:00:00,19.78,19.87,19.74,19.86,565056.0,17.7957,17.8767,17.7597,17.8677,565056.0
2016-05-18 10:30:00,19.85,19.94,19.81,19.88,1379329.0,17.8587,17.9397,17.8227,17.8857,1379329.0
2016-05-18 11:00:00,19.88,19.96,19.84,19.95,504858.0,17.8857,17.9577,17.8497,17.9487,504858.0
2016-05-18 11:30:00,19.95,19.96,19.87,19.93,430276.0,17.9487,17.9577,17.8767,17.9307,430276.0
2016-05-18 12:00:00,19.93,19.96,19.89,19.92,388495.0,17.9307,17.9577,17.8947,17.9217,388495.0
2016-05-18 12:30:00,19.92,20.04,19.91,20.04,492087.0,17.9217,18.0296,17.9127,18.0296,492087.0
2016-05-18 13:00:00,20.04,20.09,19.99,20.05,599295.0,18.0296,18.0746,17.9846,18.0386,599295.0
2016-05-18 13:30:00,20.06,20.1,20.06,20.07,361037.0,18.0476,18.0836,18.0476,18.0566,361037.0
2016-05-18 14:00:00,20.06,20.07,19.8,19.8,860461.0,18.0476,18.0566,17.8137,17.8137,860461.0
2016-05-18 14:30:00,19.8,19.94,19.77,19.89,565839.0,17.8137,17.9397,17.7867,17.8947,565839.0
2016-05-18 15:00:00,19.9,19.95,19.82,19.85,554732.0,17.9037,17.9487,17.8317,17.8587,554732.0
2016-05-18 15:30:00,19.85,19.93,19.81,19.92,1390512.0,17.8587,17.9307,17.8227,17.9217,1390512.0
2016-05-19 09:30:00,19.79,20.04,19.77,19.8,1599262.0,17.8047,18.0296,17.7867,17.8137,1599262.0
2016-05-19 10:00:00,19.8,19.88,19.76,19.8,676241.0,17.8137,17.8857,17.7777,17.8137,676241.0
2016-05-19 10:30:00,19.79,19.85,19.73,19.73,627808.0,17.8047,17.8587,17.7507,17.7507,627808.0
2016-05-19 11:00:00,19.74,19.85,19.72,19.85,825345.0,17.7597,17.8587,17.7417,17.8587,825345.0
2016-05-19 11:30:00,19.84,19.85,19.72,19.77,604703.0,17.8497,17.8587,17.7417,17.7867,604703.0
2016-05-19 12:00:00,19.77,19.82,19.75,19.79,595900.0,17.7867,17.8317,17.7687,17.8047,595900.0
2016-05-19 12:30:00,19.78,19.82,19.74,19.77,526786.0,17.7957,17.8317,17.7597,17.7867,526786.0
2016-05-19 13:00:00,19.76,19.86,19.76,19.82,448089.0,17.7777,17.8677,17.7777,17.8317,448089.0
2016-05-19 13:30:00,19.82,19.91,19.82,19.85,587886.0,17.8317,17.9127,17.8317,17.8587,587886.0
2016-05-19 14:00:00,19.85,19.88,19.82,19.83,503102.0,17.8587,17.8857,17.8317,17.8407,503102.0
2016-05-19 14:30:00,19.84,19.85,19.79,19.8,446330.0,17.8497,17.8587,17.8047,17.8137,446330.0
2016-05-19 15:00:00,19.8,19.92,19.8,19.86,651628.0,17.8137,17.9217,17.8137,17.8677,651628.0
2016-05-19 15:30:00,19.87,19.93,19.86,19.9,2472374.0,17.8767,17.9307,17.8677,17.9037,2472374.0
2016-05-20 09:30:00,21.73,22.75,21.7,22.5,14800016.0,19.5501,20.4678,19.5231,20.2428,14800016.0
2016-05-20 10:00:00,22.52,22.6,22.39,22.43,4728775.0,20.2608,20.3328,20.1439,20.1799,4728775.0
2016-05-20 10:30:00,22.43,22.77,22.42,22.47,3636074.0,20.1799,20.4858,20.1709,20.2159,3636074.0
2016-05-20 11:00:00,22.47,22.58,22.45,22.52,2512210.0,20.2159,20.3148,20.1979,20.2608,2512210.0
2016-05-20 11:30:00,22.51,22.62,22.42,22.46,1792592.0,20.2518,20.3508,20.1709,20.2069,1792592.0
2016-05-20 12:00:00,22.46,22.47,22.29,22.37,1868026.0,20.2069,20.2159,20.0539,20.1259,1868026.0
2016-05-20 12:30:00,22.37,22.5,22.34,22.4,1493431.0,20.1259,20.2428,20.0989,20.1529,1493431.0
2016-05-20 13:00:00,22.39,22.47,22.28,22.37,1652243.0,20.1439,20.2159,20.0449,20.1259,1652243.0
2016-05-20 13:30:00,22.36,22.46,22.21,22.45,2018231.0,20.1169,20.2069,19.9819,20.1979,2018231.0
2016-05-20 14:00:00,22.44,22.63,22.4,22.59,2192448.0,20.1889,20.3598,20.1529,20.3238,2192448.0
2016-05-20 14:30:00,22.59,22.63,22.49,22.49,1595953.0,20.3238,20.3598,20.2338,20.2338,1595953.0
2016-05-20 15:00:00,22.5,22.59,22.45,22.49,2908660.0,20.2428,20.3238,20.1979,20.2338,2908660.0
2016-05-20 15:30:00,22.49,22.78,22.49,22.67,9315743.0,20.2338,20.4948,20.2338,20.3958,9315743.0
2016-05-23 09:30:00,22.88,23.02,22.77,22.88,4124605.0,20.5847,20.7107,20.4858,20.5847,4124605.0
2016-05-23 10:00:00,22.89,22.98,22.82,22.97,2279261.0,20.5937,20.6747,20.5307,20.6657,2279261.0
2016-05-23 10:30:00,22.97,22.98,22.87,22.89,1207336.0,20.6657,20.6747,20.5757,20.5937,1207336.0
2016-05-23 11:00:00,22.89,22.95,22.85,22.87,1100870.0,20.5937,20.6477,20.5577,20.5757,1100870.0
2016-05-23 11:30:00,22.86,22.88,22.77,22.86,1085426.0,20.5667,20.5847,20.4858,20.5667,1085426.0
2016-05-23 12:00:00,22.87,22.89,22.81,22.84,1272879.0,20.5757,20.5937,20.5217,20.5487,1272879.0
2016-05-23 12:30:00,22.83,22.89,22.79,22.89,742328.0,20.5397,20.5937,20.5037,20.5937,742328.0
2016-05-23 13:00:00,22.89,22.9,22.83,22.87,741349.0,20.5937,20.6027,20.5397,20.5757,741349.0
2016-05-23 13:30:00,22.87,23.0,22.85,22.98,2410914.0,20.5757,20.6927,20.5577,20.6747,2410914.0
2016-05-23 14:00:00,22.99,23.0,22.9,22.92,1272690.0,20.6837,20.6927,20.6027,20.6207,1272690.0
2016-05-23 14:30:00,22.91,22.96,22.89,22.94,1538298.0,20.6117,20.6567,20.5937,20.6387,1538298.0
2016-05-23 15:00:00,22.94,22.95,22.89,22.9,1088636.0,20.6387,20.6477,20.5937,20.6027,1088636.0
2016-05-23 15:30:00,22.9,22.93,22.87,22.92,4190340.0,20.6027,20.6297,20.5757,20.6207,4190340.0
2016-05-24 09:30:00,22.93,23.32,22.92,23.29,3086650.0,20.7175,21.0699,20.7085,21.0428,3086650.0
2016-05-24 10:00:00,23.29,23.42,23.26,23.4,1759524.0,21.0428,21.1602,21.0157,21.1422,1759524.0
2016-05-24 10:30:00,23.41,23.45,23.33,23.43,1443013.0,21.1512,21.1874,21.0789,21.1693,1443013.0
2016-05-24 11:00:00,23.42,23.44,23.32,23.36,1347749.0,21.1602,21.1783,21.0699,21.106,1347749.0
2016-05-24 11:30:00,23.36,23.41,23.28,23.39,870942.0,21.106,21.1512,21.0338,21.1331,870942.0
2016-05-24 12:00:00,23.39,23.44,23.38,23.43,707608.0,21.1331,21.1783,21.1241,21.1693,707608.0
2016-05-24 12:30:00,23.43,23.44,23.36,23.39,662077.0,21.1693,21.1783,21.106,21.1331,662077.0
2016-05-24 13:00:00,23.39,23.42,23.32,23.41,964822.0,21.1331,21.1602,21.0699,21.1512,964822.0
2016-05-24 13:30:00,23.41,23.44,23.35,23.42,676839.0,21.1512,21.1783,21.097,21.1602,676839.0
2016-05-24 14:00:00,23.42,23.48,23.41,23.48,769178.0,21.1602,21.2145,21.1512,21.2145,769178.0
2016-05-24 14:30:00,23.48,23.48,23.38,23.41,1542912.0,21.2145,21.2145,21.1241,21.1512,1542912.0
2016-05-24 15:00:00,23.41,23.46,23.4,23.45,962035.0,21.1512,21.1964,21.1422,21.1874,962035.0
2016-05-24 15:30:00,23.45,23.49,23.43,23.49,2128010.0,21.1874,21.2235,21.1693,21.2235,2128010.0
2016-05-25 09:30:00,23.79,23.88,23.38,23.61,2906254.0,21.4945,21.5759,21.1241,21.3319,2906254.0
2016-05-25 10:00:00,23.61,23.76,23.61,23.73,1192387.0,21.3319,21.4674,21.3319,21.4403,1192387.0
2016-05-25 10:30:00,23.73,23.75,23.59,23.63,1270036.0,21.4403,21.4584,21.3138,21.35,1270036.0
2016-05-25 11:00:00,23.63,23.69,23.58,23.64,861156.0,21.35,21.4042,21.3048,21.359,861156.0
2016-05-25 11:30:00,23.64,23.67,23.6,23.62,620270.0,21.359,21.3861,21.3229,21.341,620270.0
2016-05-25 12:00:00,23.61,23.65,23.55,23.57,574053.0,21.3319,21.3681,21.2777,21.2958,574053.0
2016-05-25 12:30:00,23.56,23.59,23.54,23.57,573980.0,21.2867,21.3138,21.2687,21.2958,573980.0
2016-05-25 13:00:00,23.58,23.7,23.57,23.67,634745.0,21.3048,21.4132,21.2958,21.3861,634745.0
2016-05-25 13:30:00,23.66,23.69,23.63,23.66,405712.0,21.3771,21.4042,21.35,21.3771,405712.0
2016-05-25 14:00:00,23.66,23.66,23.59,23.62,478963.0,21.3771,21.3771,21.3138,21.341,478963.0
2016-05-25 14:30:00,23.62,23.65,23.56,23.56,556422.0,21.341,21.3681,21.2867,21.2867,556422.0
2016-05-25 15:00:00,23.56,23.67,23.55,23.66,548113.0,21.2867,21.3861,21.2777,21.3771,548113.0
2016-05-25 15:30:00,23.66,23.7,23.63,23.66,1417858.0,21.3771,21.4132,21.35,21.3771,1417858.0
2016-05-26 09:30:00,23.66,23.85,23.6,23.68,1423574.0,21.3771,21.5488,21.3229,21.3952,1423574.0
2016-05-26 10:00:00,23.68,23.87,23.65,23.84,1316406.0,21.3952,21.5668,21.3681,21.5397,1316406.0
2016-05-26 10:30:00,23.84,23.86,23.77,23.78,840387.0,21.5397,21.5578,21.4765,21.4855,840387.0
2016-05-26 11:00:00,23.77,23.83,23.74,23.77,665968.0,21.4765,21.5307,21.4494,21.4765,665968.0
2016-05-26 11:30:00,23.77,23.78,23.67,23.68,590286.0,21.4765,21.4855,21.3861,21.3952,590286.0
2016-05-26 12:00:00,23.69,23.71,23.61,23.7,749477.0,21.4042,21.4223,21.3319,21.4132,749477.0
2016-05-26 12:30:00,23.69,23.72,23.67,23.68,378355.0,21.4042,21.4313,21.3861,21.3952,378355.0
2016-05-26 13:00:00,23.68,23.71,23.66,23.7,364540.0,21.3952,21.4223,21.3771,21.4132,364540.0
2016-05-26 13:30:00,23.69,23.71,23.64,23.7,573138.0,21.4042,21.4223,21.359,21.4132,573138.0
2016-05-26 14:00:00,23.7,23.72,23.67,23.69,935236.0,21.4132,21.4313,21.3861,21.4042,935236.0
2016-05-26 14:30:00,23.7,23.7,23.63,23.64,670832.0,21.4132,21.4132,21.35,21.359,670832.0
2016-05-26 15:00:00,23.64,23.71,23.64,23.69,1104311.0,21.359,21.4223,21.359,21.4042,1104311.0
2016-05-26 15:30:00,23.7,23.74,23.69,23.73,1425103.0,21.4132,21.4494,21.4042,21.4403,1425103.0
2016-05-27 09:30:00,23.86,24.24,23.8,24.17,2133536.0,21.5578,21.9011,21.5036,21.8379,2133536.0
2016-05-27 10:00:00,24.17,24.5,24.15,24.49,2010351.0,21.8379,22.136,21.8198,22.127,2010351.0
2016-05-27 10:30:00,24.49,24.58,24.43,24.44,2088825.0,22.127,22.2083,22.0728,22.0818,2088825.0
2016-05-27 11:00:00,24.43,24.48,24.36,24.42,1637971.0,22.0728,22.118,22.0096,22.0638,1637971.0
2016-05-27 11:30:00,24.43,24.45,24.38,24.43,1288708.0,22.0728,22.0909,22.0276,22.0728,1288708.0
2016-05-27 12:00:00,24.42,24.44,24.38,24.41,588477.0,22.0638,22.0818,22.0276,22.0547,588477.0
2016-05-27 12:30:00,24.4,24.45,24.4,24.42,495404.0,22.0457,22.0909,22.0457,22.0638,495404.0
2016-05-27 13:00:00,24.42,24.43,24.36,24.38,557476.0,22.0638,22.0728,22.0096,22.0276,557476.0
2016-05-27 13:30:00,24.38,24.43,24.36,24.4,924940.0,22.0276,22.0728,22.0096,22.0457,924940.0
2016-05-27 14:00:00,24.39,24.4,24.32,24.35,1261050.0,22.0367,22.0457,21.9734,22.0005,1261050.0
2016-05-27 14:30:00,24.34,24.39,24.33,24.38,610766.0,21.9915,22.0367,21.9824,22.0276,610766.0
2016-05-27 15:00:00,24.38,24.45,24.37,24.43,839624.0,22.0276,22.0909,22.0186,22.0728,839624.0
2016-05-27 15:30:00,24.43,24.46,24.39,24.44,2578387.0,22.0728,22.0999,22.0367,22.0818,2578387.0
2016-05-31 09:30:00,24.32,24.46,24.17,24.2,2110197.0,21.9734,22.0999,21.8379,21.865,2110197.0
2016-05-31 10:00:00,24.21,24.33,24.2,24.28,934580.0,21.874,21.9824,21.865,21.9373,934580.0
2016-05-31 10:30:00,24.29,24.29,24.18,24.18,1251782.0,21.9463,21.9463,21.8469,21.8469,1251782.0
2016-05-31 11:00:00,24.18,24.22,24.1,24.13,1125111.0,21.8469,21.8831,21.7746,21.8017,1125111.0
2016-05-31 11:30:00,24.14,24.23,24.12,24.18,1192569.0,21.8108,21.8921,21.7927,21.8469,1192569.0
2016-05-31 12:00:00,24.18,24.28,24.16,24.27,537775.0,21.8469,21.9373,21.8288,21.9282,537775.0
2016-05-31 12:30:00,24.27,24.34,24.23,24.28,673399.0,21.9282,21.9915,21.8921,21.9373,673399.0
2016-05-31 13:00:00,24.28,24.35,24.25,24.34,772845.0,21.9373,22.0005,21.9102,21.9915,772845.0
2016-05-31 13:30:00,24.34,24.39,24.33,24.39,601215.0,21.9915,22.0367,21.9824,22.0367,601215.0
2016-05-31 14:00:00,24.38,24.39,24.28,24.31,753877.0,22.0276,22.0367,21.9373,21.9644,753877.0
2016-05-31 14:30:00,24.3,24.32,24.26,24.32,629788.0,21.9553,21.9734,21.9192,21.9734,629788.0
2016-05-31 15:00:00,24.32,24.33,24.27,24.29,825047.0,21.9734,21.9824,21.9282,21.9463,825047.0
2016-05-31 15:30:00,24.3,24.47,24.29,24.42,2220725.0,21.9553,22.1089,21.9463,22.0638,2220725.0
2016-06-01 09:30:00,24.3,24.42,24.23,24.29,1179301.0,21.9553,22.0638,21.8921,21.9463,1179301.0
2016-06-01 10:00:00,24.29,24.48,24.28,24.39,925723.0,21.9463,22.118,21.9373,22.0367,925723.0
2016-06-01 10:30:00,24.39,24.46,24.38,24.4,718739.0,22.0367,22.0999,22.0276,22.0457,718739.0
2016-06-01 11:00:00,24.4,24.45,24.37,24.39,395404.0,22.0457,22.0909,22.0186,22.0367,395404.0
2016-06-01 11:30:00,24.39,24.41,24.32,24.35,311472.0,22.0367,22.0547,21.9734,22.0005,311472.0
2016-06-01 12:00:00,24.34,24.4,24.34,24.4,315119.0,21.9915,22.0457,21.9915,22.0457,315119.0
2016-06-01 12:30:00,24.39,24.41,24.35,24.4,377838.0,22.0367,22.0547,22.0005,22.0457,377838.0
2016-06-01 13:00:00,24.4,24.4,24.34,24.36,266327.0,22.0457,22.0457,21.9915,22.0096,266327.0
2016-06-01 13:30:00,24.35,24.36,24.3,24.31,536520.0,22.0005,22.0096,21.9553,21.9644,536520.0
2016-06-01 14:00:00,24.32,24.43,24.3,24.42,476385.0,21.9734,22.0728,21.9553,22.0638,476385.0
2016-06-01 14:30:00,24.42,24.42,24.36,24.4,982959.0,22.0638,22.0638,22.0096,22.0457,982959.0
2016-06-01 15:00:00,24.4,24.42,24.38,24.42,1088291.0,22.0457,22.0638,22.0276,22.0638,1088291.0
2016-06-01 15:30:00,24.42,24.42,24.36,24.38,1337824.0,22.0638,22.0638,22.0096,22.0276,1337824.0
2016-06-02 09:30:00,24.5,24.65,24.44,24.52,2680570.0,22.136,22.2716,22.0818,22.1541,2680570.0
2016-06-02 10:00:00,24.51,24.56,24.44,24.5,1097455.0,22.1451,22.1903,22.0818,22.136,1097455.0
2016-06-02 10:30:00,24.51,24.52,24.45,24.5,683602.0,22.1451,22.1541,22.0909,22.136,683602.0
2016-06-02 11:00:00,24.5,24.57,24.46,24.51,762482.0,22.136,22.1993,22.0999,22.1451,762482.0
2016-06-02 11:30:00,24.51,24.51,24.44,24.5,384264.0,22.1451,22.1451,22.0818,22.136,384264.0
2016-06-02 12:00:00,24.5,24.51,24.46,24.51,670884.0,22.136,22.1451,22.0999,22.1451,670884.0
2016-06-02 12:30:00,24.51,24.56,24.5,24.55,320903.0,22.1451,22.1903,22.136,22.1812,320903.0
2016-06-02 13:00:00,24.55,24.55,24.45,24.46,1530771.0,22.1812,22.1812,22.0909,22.0999,1530771.0
2016-06-02 13:30:00,24.46,24.52,24.45,24.51,650259.0,22.0999,22.1541,22.0909,22.1451,650259.0
2016-06-02 14:00:00,24.5,24.52,24.47,24.47,735562.0,22.136,22.1541,22.1089,22.1089,735562.0
2016-06-02 14:30:00,24.47,24.55,24.47,24.47,995256.0,22.1089,22.1812,22.1089,22.1089,995256.0
2016-06-02 15:00:00,24.48,24.54,24.46,24.53,1461690.0,22.118,22.1722,22.0999,22.1631,1461690.0
2016-06-02 15:30:00,24.53,24.55,24.49,24.51,3204765.0,22.1631,22.1812,22.127,22.1451,3204765.0
2016-06-03 09:30:00,24.41,24.46,24.26,24.36,1503462.0,22.0547,22.0999,21.9192,22.0096,1503462.0
2016-06-03 10:00:00,24.34,24.36,24.11,24.15,2109765.0,21.9915,22.0096,21.7837,21.8198,2109765.0
2016-06-03 10:30:00,24.14,24.25,24.13,24.22,1607794.0,21.8108,21.9102,21.8017,21.8831,1607794.0
2016-06-03 11:00:00,24.22,24.26,24.18,24.23,1101497.0,21.8831,21.9192,21.8469,21.8921,1101497.0
2016-06-03 11:30:00,24.23,24.25,24.14,24.17,1994616.0,21.8921,21.9102,21.8108,21.8379,1994616.0
2016-06-03 12:00:00,24.18,24.44,24.15,24.41,2141880.0,21.8469,22.0818,21.8198,22.0547,2141880.0
2016-06-03 12:30:00,24.41,24.47,24.26,24.3,971087.0,22.0547,22.1089,21.9192,21.9553,971087.0
2016-06-03 13:00:00,24.3,24.35,24.28,24.28,524379.0,21.9553,22.0005,21.9373,21.9373,524379.0
2016-06-03 13:30:00,24.28,24.38,24.28,24.38,652716.0,21.9373,22.0276,21.9373,22.0276,652716.0
2016-06-03 14:00:00,24.37,24.39,24.32,24.39,385308.0,22.0186,22.0367,21.9734,22.0367,385308.0
2016-06-03 14:30:00,24.39,24.45,24.37,24.42,487270.0,22.0367,22.0909,22.0186,22.0638,487270.0
2016-06-03 15:00:00,24.42,24.43,24.37,24.4,554110.0,22.0638,22.0728,22.0186,22.0457,554110.0
2016-06-03 15:30:00,24.4,24.43,24.37,24.39,1065296.0,22.0457,22.0728,22.0186,22.0367,1065296.0
2016-06-06 09:30:00,24.42,24.53,24.36,24.37,1322483.0,22.0638,22.1631,22.0096,22.0186,1322483.0
2016-06-06 10:00:00,24.38,24.42,24.24,24.24,842454.0,22.0276,22.0638,21.9011,21.9011,842454.0
2016-06-06 10:30:00,24.25,24.28,24.15,24.25,1672980.0,21.9102,21.9373,21.8198,21.9102,1672980.0
2016-06-06 11:00:00,24.25,24.26,24.15,24.17,613625.0,21.9102,21.9192,21.8198,21.8379,613625.0
2016-06-06 11:30:00,24.17,24.22,24.13,24.19,530006.0,21.8379,21.8831,21.8017,21.856,530006.0
2016-06-06 12:00:00,24.19,24.19,24.11,24.16,465287.0,21.856,21.856,21.7837,21.8288,465287.0
2016-06-06 12:30:00,24.15,24.21,24.09,24.15,509421.0,21.8198,21.874,21.7656,21.8198,509421.0
2016-06-06 13:00:00,24.15,24.23,24.14,24.22,445747.0,21.8198,21.8921,21.8108,21.8831,445747.0
2016-06-06 13:30:00,24.22,24.25,24.16,24.25,560070.0,21.8831,21.9102,21.8288,21.9102,560070.0
2016-06-06 14:00:00,24.23,24.26,24.22,24.25,604823.0,21.8921,21.9192,21.8831,21.9102,604823.0
2016-06-06 14:30:00,24.25,24.31,24.24,24.28,690184.0,21.9102,21.9644,21.9011,21.9373,690184.0
2016-06-06 15:00:00,24.28,24.28,24.22,24.24,802654.0,21.9373,21.9373,21.8831,21.9011,802654.0
2016-06-06 15:30:00,24.24,24.28,24.16,24.18,1900955.0,21.9011,21.9373,21.8288,21.8469,1900955.0
2016-06-07 09:30:00,24.31,24.36,24.17,24.19,1037312.0,21.9644,22.0096,21.8379,21.856,1037312.0
2016-06-07 10:00:00,24.2,24.25,24.16,24.2,662276.0,21.865,21.9102,21.8288,21.865,662276.0
2016-06-07 10:30:00,24.2,24.23,24.14,24.15,454420.0,21.865,21.8921,21.8108,21.8198,454420.0
2016-06-07 11:00:00,24.15,24.25,24.15,24.2,580679.0,21.8198,21.9102,21.8198,21.865,580679.0
2016-06-07 11:30:00,24.2,24.23,24.11,24.14,1201610.0,21.865,21.8921,21.7837,21.8108,1201610.0
2016-06-07 12:00:00,24.14,24.2,24.14,24.16,454557.0,21.8108,21.865,21.8108,21.8288,454557.0
2016-06-07 12:30:00,24.16,24.21,24.15,24.19,383738.0,21.8288,21.874,21.8198,21.856,383738.0
2016-06-07 13:00:00,24.19,24.25,24.17,24.21,583801.0,21.856,21.9102,21.8379,21.874,583801.0
2016-06-07 13:30:00,24.21,24.23,24.19,24.19,349301.0,21.874,21.8921,21.856,21.856,349301.0
2016-06-07 14:00:00,24.2,24.24,24.18,24.21,603477.0,21.865,21.9011,21.8469,21.874,603477.0
2016-06-07 14:30:00,24.21,24.22,24.16,24.2,690882.0,21.874,21.8831,21.8288,21.865,690882.0
2016-06-07 15:00:00,24.19,24.21,24.16,24.2,567463.0,21.856,21.874,21.8288,21.865,567463.0
2016-06-07 15:30:00,24.2,24.2,24.14,24.18,1825011.0,21.865,21.865,21.8108,21.8469,1825011.0
2016-06-08 09:30:00,24.2,24.25,24.09,24.21,1338301.0,21.865,21.9102,21.7656,21.874,1338301.0
2016-06-08 10:00:00,24.21,24.3,24.16,24.21,963037.0,21.874,21.9553,21.8288,21.874,963037.0
2016-06-08 10:30:00,24.2,24.27,24.19,24.27,478541.0,21.865,21.9282,21.856,21.9282,478541.0
2016-06-08 11:00:00,24.27,24.28,24.17,24.27,473121.0,21.9282,21.9373,21.8379,21.9282,473121.0
2016-06-08 11:30:00,24.27,24.29,24.2,24.22,381427.0,21.9282,21.9463,21.865,21.8831,381427.0
2016-06-08 12:00:00,24.23,24.27,24.2,24.25,389878.0,21.8921,21.9282,21.865,21.9102,389878.0
2016-06-08 12:30:00,24.25,24.26,24.22,24.24,337167.0,21.9102,21.9192,21.8831,21.9011,337167.0
2016-06-08 13:00:00,24.24,24.26,24.2,24.21,442736.0,21.9011,21.9192,21.865,21.874,442736.0
2016-06-08 13:30:00,24.21,24.26,24.21,24.22,272321.0,21.874,21.9192,21.874,21.8831,272321.0
2016-06-08 14:00:00,24.22,24.25,24.17,24.23,334463.0,21.8831,21.9102,21.8379,21.8921,334463.0
2016-06-08 14:30:00,24.24,24.28,24.23,24.27,314856.0,21.9011,21.9373,21.8921,21.9282,314856.0
2016-06-08 15:00:00,24.27,24.27,24.24,24.25,351079.0,21.9282,21.9282,21.9011,21.9102,351079.0
2016-06-08 15:30:00,24.25,24.26,24.2,24.23,793894.0,21.9102,21.9192,21.865,21.8921,793894.0
2016-06-09 09:30:00,24.03,24.22,23.91,24.18,1172069.0,21.7114,21.8831,21.603,21.8469,1172069.0
2016-06-09 10:00:00,24.18,24.3,24.15,24.29,1004717.0,21.8469,21.9553,21.8198,21.9463,1004717.0
2016-06-09 10:30:00,24.29,24.34,24.19,24.3,611272.0,21.9463,21.9915,21.856,21.9553,611272.0
2016-06-09 11:00:00,24.29,24.35,24.26,24.35,464654.0,21.9463,22.0005,21.9192,22.0005,464654.0
2016-06-09 11:30:00,24.35,24.38,24.3,24.33,769720.0,22.0005,22.0276,21.9553,21.9824,769720.0
2016-06-09 12:00:00,24.32,24.33,24.24,24.33,514084.0,21.9734,21.9824,21.9011,21.9824,514084.0
2016-06-09 12:30:00,24.32,24.39,24.32,24.38,563628.0,21.9734,22.0367,21.9734,22.0276,563628.0
2016-06-09 13:00:00,24.37,24.44,24.35,24.38,744557.0,22.0186,22.0818,22.0005,22.0276,744557.0
2016-06-09 13:30:00,24.37,24.42,24.35,24.37,650721.0,22.0186,22.0638,22.0005,22.0186,650721.0
2016-06-09 14:00:00,24.36,24.4,24.34,24.37,513703.0,22.0096,22.0457,21.9915,22.0186,513703.0
2016-06-09 14:30:00,24.37,24.42,24.35,24.41,1108849.0,22.0186,22.0638,22.0005,22.0547,1108849.0
2016-06-09 15:00:00,24.41,24.43,24.37,24.43,477139.0,22.0547,22.0728,22.0186,22.0728,477139.0
2016-06-09 15:30:00,24.43,24.46,24.41,24.43,1905076.0,22.0728,22.0999,22.0547,22.0728,1905076.0
2016-06-10 09:30:00,24.4,24.45,24.04,24.14,1526073.0,22.0457,22.0909,21.7204,21.8108,1526073.0
2016-06-10 10:00:00,24.14,24.22,24.08,24.15,600068.0,21.8108,21.8831,21.7566,21.8198,600068.0
2016-06-10 10:30:00,24.16,24.23,24.13,24.18,737064.0,21.8288,21.8921,21.8017,21.8469,737064.0
2016-06-10 11:00:00,24.18,24.25,24.17,24.21,596878.0,21.8469,21.9102,21.8379,21.874,596878.0
2016-06-10 11:30:00,24.21,24.24,24.16,24.19,542046.0,21.874,21.9011,21.8288,21.856,542046.0
2016-06-10 12:00:00,24.19,24.21,24.13,24.14,383232.0,21.856,21.874,21.8017,21.8108,383232.0
2016-06-10 12:30:00,24.14,24.19,24.11,24.15,562571.0,21.8108,21.856,21.7837,21.8198,562571.0
2016-06-10 13:00:00,24.14,24.18,24.13,24.17,314586.0,21.8108,21.8469,21.8017,21.8379,314586.0
2016-06-10 13:30:00,24.17,24.18,24.04,24.05,900071.0,21.8379,21.8469,21.7204,21.7295,900071.0
2016-06-10 14:00:00,24.05,24.1,24.0,24.04,950796.0,21.7295,21.7746,21.6843,21.7204,950796.0
2016-06-10 14:30:00,24.04,24.09,24.01,24.03,615128.0,21.7204,21.7656,21.6933,21.7114,615128.0
2016-06-10 15:00:00,24.04,24.05,23.96,24.03,1108625.0,21.7204,21.7295,21.6481,21.7114,1108625.0
2016-06-10 15:30:00,24.03,24.08,23.99,24.07,2449829.0,21.7114,21.7566,21.6753,21.7475,2449829.0
2016-06-13 09:30:00,23.98,24.06,23.85,23.98,1272452.0,21.6662,21.7385,21.5488,21.6662,1272452.0
2016-06-13 10:00:00,23.98,24.06,23.92,24.04,1000717.0,21.6662,21.7385,21.612,21.7204,1000717.0
2016-06-13 10:30:00,24.04,24.07,23.99,24.0,654547.0,21.7204,21.7475,21.6753,21.6843,654547.0
2016-06-13 11:00:00,24.0,24.05,23.97,24.02,609483.0,21.6843,21.7295,21.6572,21.7024,609483.0
2016-06-13 11:30:00,24.01,24.09,23.99,24.01,680940.0,21.6933,21.7656,21.6753,21.6933,680940.0
2016-06-13 12:00:00,24.01,24.1,23.99,24.08,594581.0,21.6933,21.7746,21.6753,21.7566,594581.0
2016-06-13 12:30:00,24.08,24.15,24.07,24.13,396808.0,21.7566,21.8198,21.7475,21.8017,396808.0
2016-06-13 13:00:00,24.13,24.15,24.07,24.11,536869.0,21.8017,21.8198,21.7475,21.7837,536869.0
2016-06-13 13:30:00,24.11,24.13,24.01,24.02,461548.0,21.7837,21.8017,21.6933,21.7024,461548.0
2016-06-13 14:00:00,24.02,24.05,23.97,24.0,709707.0,21.7024,21.7295,21.6572,21.6843,709707.0
2016-06-13 14:30:00,23.99,24.07,23.96,23.99,796891.0,21.6753,21.7475,21.6481,21.6753,796891.0
2016-06-13 15:00:00,23.99,24.01,23.92,23.99,865067.0,21.6753,21.6933,21.612,21.6753,865067.0
2016-06-13 15:30:00,23.98,24.03,23.89,23.95,1707803.0,21.6662,21.7114,21.5849,21.6391,1707803.0
2016-06-14 09:30:00,23.72,23.88,23.58,23.82,1660156.0,21.4313,21.5759,21.3048,21.5217,1660156.0
2016-06-14 10:00:00,23.83,23.87,23.66,23.71,997335.0,21.5307,21.5668,21.3771,21.4223,997335.0
2016-06-14 10:30:00,23.71,23.74,23.59,23.63,808561.0,21.4223,21.4494,21.3138,21.35,808561.0
2016-06-14 11:00:00,23.63,23.66,23.57,23.58,916783.0,21.35,21.3771,21.2958,21.3048,916783.0
2016-06-14 11:30:00,23.59,23.7,23.56,23.68,598997.0,21.3138,21.4132,21.2867,21.3952,598997.0
2016-06-14 12:00:00,23.68,23.75,23.62,23.7,720134.0,21.3952,21.4584,21.341,21.4132,720134.0
2016-06-14 12:30:00,23.71,23.71,23.61,23.62,1101005.0,21.4223,21.4223,21.3319,21.341,1101005.0
2016-06-14 13:00:00,23.62,23.63,23.52,23.53,1353565.0,21.341,21.35,21.2506,21.2596,1353565.0
2016-06-14 13:30:00,23.53,23.56,23.46,23.51,1012511.0,21.2596,21.2867,21.1964,21.2416,1012511.0
2016-06-14 14:00:00,23.5,23.7,23.49,23.7,1467688.0,21.2325,21.4132,21.2235,21.4132,1467688.0
2016-06-14 14:30:00,23.7,23.74,23.66,23.69,960469.0,21.4132,21.4494,21.3771,21.4042,960469.0
2016-06-14 15:00:00,23.7,23.79,23.66,23.78,667298.0,21.4132,21.4945,21.3771,21.4855,667298.0
2016-06-14 15:30:00,23.77,23.79,23.72,23.74,1179300.0,21.4765,21.4945,21.4313,21.4494,1179300.0
2016-06-15 09:30:00,23.84,23.95,23.53,23.53,2762626.0,21.5397,21.6391,21.2596,21.2596,2762626.0
2016-06-15 10:00:00,23.53,23.64,23.52,23.56,975444.0,21.2596,21.359,21.2506,21.2867,975444.0
2016-06-15 10:30:00,23.56,23.68,23.55,23.64,847732.0,21.2867,21.3952,21.2777,21.359,847732.0
2016-06-15 11:00:00,23.64,23.71,23.62,23.62,1027249.0,21.359,21.4223,21.341,21.341,1027249.0
2016-06-15 11:30:00,23.61,23.7,23.59,23.69,512839.0,21.3319,21.4132,21.3138,21.4042,512839.0
2016-06-15 12:00:00,23.69,23.71,23.66,23.71,620525.0,21.4042,21.4223,21.3771,21.4223,620525.0
2016-06-15 12:30:00,23.71,23.72,23.67,23.68,540914.0,21.4223,21.4313,21.3861,21.3952,540914.0
2016-06-15 13:00:00,23.67,23.68,23.63,23.64,746410.0,21.3861,21.3952,21.35,21.359,746410.0
2016-06-15 13:30:00,23.64,23.68,23.63,23.68,587822.0,21.359,21.3952,21.35,21.3952,587822.0
2016-06-15 14:00:00,23.68,23.81,23.65,23.79,1355352.0,21.3952,21.5126,21.3681,21.4945,1355352.0
2016-06-15 14:30:00,23.78,23.89,23.76,23.83,715402.0,21.4855,21.5849,21.4674,21.5307,715402.0
2016-06-15 15:00:00,23.82,23.85,23.79,23.8,458281.0,21.5217,21.5488,21.4945,21.5036,458281.0
2016-06-15 15:30:00,23.8,23.82,23.67,23.69,1332208.0,21.5036,21.5217,21.3861,21.4042,1332208.0
2016-06-16 09:30:00,23.52,23.55,23.32,23.41,913647.0,21.2506,21.2777,21.0699,21.1512,913647.0
2016-06-16 10:00:00,23.39,23.58,23.38,23.54,1169800.0,21.1331,21.3048,21.1241,21.2687,1169800.0
2016-06-16 10:30:00,23.53,23.54,23.42,23.51,487831.0,21.2596,21.2687,21.1602,21.2416,487831.0
2016-06-16 11:00:00,23.51,23.63,23.48,23.6,841571.0,21.2416,21.35,21.2145,21.3229,841571.0
2016-06-16 11:30:00,23.6,23.6,23.51,23.53,489183.0,21.3229,21.3229,21.2416,21.2596,489183.0
2016-06-16 12:00:00,23.53,23.68,23.5,23.67,1031062.0,21.2596,21.3952,21.2325,21.3861,1031062.0
2016-06-16 12:30:00,23.66,23.72,23.57,23.59,697238.0,21.3771,21.4313,21.2958,21.3138,697238.0
2016-06-16 13:00:00,23.59,23.64,23.56,23.61,1061790.0,21.3138,21.359,21.2867,21.3319,1061790.0
2016-06-16 13:30:00,23.62,23.62,23.52,23.53,751079.0,21.341,21.341,21.2506,21.2596,751079.0
2016-06-16 14:00:00,23.52,23.62,23.5,23.57,981519.0,21.2506,21.341,21.2325,21.2958,981519.0
2016-06-16 14:30:00,23.58,23.66,23.57,23.63,613727.0,21.3048,21.3771,21.2958,21.35,613727.0
2016-06-16 15:00:00,23.63,23.73,23.62,23.72,804698.0,21.35,21.4403,21.341,21.4313,804698.0
2016-06-16 15:30:00,23.72,23.75,23.66,23.69,2073056.0,21.4313,21.4584,21.3771,21.4042,2073056.0
2016-06-17 09:30:00,23.65,23.65,23.36,23.47,2445514.0,21.3681,21.3681,21.106,21.2054,2445514.0
2016-06-17 10:00:00,23.46,23.56,23.44,23.46,762419.0,21.1964,21.2867,21.1783,21.1964,762419.0
2016-06-17 10:30:00,23.46,23.52,23.42,23.46,501603.0,21.1964,21.2506,21.1602,21.1964,501603.0
2016-06-17 11:00:00,23.46,23.48,23.38,23.42,518108.0,21.1964,21.2145,21.1241,21.1602,518108.0
2016-06-17 11:30:00,23.42,23.53,23.38,23.44,484776.0,21.1602,21.2596,21.1241,21.1783,484776.0
2016-06-17 12:00:00,23.45,23.55,23.44,23.52,753840.0,21.1874,21.2777,21.1783,21.2506,753840.0
2016-06-17 12:30:00,23.52,23.52,23.44,23.46,357467.0,21.2506,21.2506,21.1783,21.1964,357467.0
2016-06-17 13:00:00,23.46,23.47,23.41,23.45,823970.0,21.1964,21.2054,21.1512,21.1874,823970.0
2016-06-17 13:30:00,23.45,23.52,23.42,23.47,574842.0,21.1874,21.2506,21.1602,21.2054,574842.0
2016-06-17 14:00:00,23.47,23.49,23.42,23.46,541748.0,21.2054,21.2235,21.1602,21.1964,541748.0
2016-06-17 14:30:00,23.46,23.5,23.45,23.5,607601.0,21.1964,21.2325,21.1874,21.2325,607601.0
2016-06-17 15:00:00,23.5,23.5,23.43,23.46,1126419.0,21.2325,21.2325,21.1693,21.1964,1126419.0
2016-06-17 15:30:00,23.46,23.49,23.42,23.43,2856286.0,21.1964,21.2235,21.1602,21.1693,2856286.0
2016-06-20 09:30:00,23.87,23.9,23.68,23.73,1573113.0,21.5668,21.5939,21.3952,21.4403,1573113.0
2016-06-20 10:00:00,23.72,23.91,23.71,23.88,946330.0,21.4313,21.603,21.4223,21.5759,946330.0
2016-06-20 10:30:00,23.88,23.95,23.85,23.92,1099717.0,21.5759,21.6391,21.5488,21.612,1099717.0
2016-06-20 11:00:00,23.91,23.93,23.87,23.91,676918.0,21.603,21.621,21.5668,21.603,676918.0
2016-06-20 11:30:00,23.92,23.96,23.83,23.91,795723.0,21.612,21.6481,21.5307,21.603,795723.0
2016-06-20 12:00:00,23.91,23.93,23.86,23.89,609638.0,21.603,21.621,21.5578,21.5849,609638.0
2016-06-20 12:30:00,23.89,23.92,23.83,23.88,374004.0,21.5849,21.612,21.5307,21.5759,374004.0
2016-06-20 13:00:00,23.89,23.89,23.76,23.8,759732.0,21.5849,21.5849,21.4674,21.5036,759732.0
2016-06-20 13:30:00,23.8,23.84,23.78,23.82,324595.0,21.5036,21.5397,21.4855,21.5217,324595.0
2016-06-20 14:00:00,23.82,23.83,23.77,23.78,457049.0,21.5217,21.5307,21.4765,21.4855,457049.0
2016-06-20 14:30:00,23.78,23.83,23.76,23.82,510176.0,21.4855,21.5307,21.4674,21.5217,510176.0
2016-06-20 15:00:00,23.82,23.82,23.71,23.72,783159.0,21.5217,21.5217,21.4223,21.4313,783159.0
2016-06-20 15:30:00,23.73,23.75,23.63,23.64,1900034.0,21.4403,21.4584,21.35,21.359,1900034.0
2016-06-21 09:30:00,23.69,23.82,23.64,23.81,1066150.0,21.4042,21.5217,21.359,21.5126,1066150.0
2016-06-21 10:00:00,23.81,23.84,23.74,23.8,799262.0,21.5126,21.5397,21.4494,21.5036,799262.0
2016-06-21 10:30:00,23.8,23.85,23.75,23.77,480435.0,21.5036,21.5488,21.4584,21.4765,480435.0
2016-06-21 11:00:00,23.76,23.85,23.73,23.79,448899.0,21.4674,21.5488,21.4403,21.4945,448899.0
2016-06-21 11:30:00,23.79,23.84,23.77,23.83,221607.0,21.4945,21.5397,21.4765,21.5307,221607.0
2016-06-21 12:00:00,23.83,23.83,23.79,23.81,227489.0,21.5307,21.5307,21.4945,21.5126,227489.0
2016-06-21 12:30:00,23.82,23.83,23.74,23.76,309580.0,21.5217,21.5307,21.4494,21.4674,309580.0
2016-06-21 13:00:00,23.76,23.8,23.74,23.75,352195.0,21.4674,21.5036,21.4494,21.4584,352195.0
2016-06-21 13:30:00,23.75,23.79,23.72,23.79,349527.0,21.4584,21.4945,21.4313,21.4945,349527.0
2016-06-21 14:00:00,23.79,23.88,23.75,23.87,436971.0,21.4945,21.5759,21.4584,21.5668,436971.0
2016-06-21 14:30:00,23.87,23.92,23.83,23.83,409496.0,21.5668,21.612,21.5307,21.5307,409496.0
2016-06-21 15:00:00,23.84,23.91,23.82,23.89,534541.0,21.5397,21.603,21.5217,21.5849,534541.0
2016-06-21 15:30:00,23.89,23.91,23.82,23.84,1245842.0,21.5849,21.603,21.5217,21.5397,1245842.0
2016-06-22 09:30:00,23.83,24.1,23.78,24.05,1277585.0,21.5307,21.7746,21.4855,21.7295,1277585.0
2016-06-22 10:00:00,24.05,24.12,24.05,24.11,831281.0,21.7295,21.7927,21.7295,21.7837,831281.0
2016-06-22 10:30:00,24.1,24.18,24.08,24.14,1100638.0,21.7746,21.8469,21.7566,21.8108,1100638.0
2016-06-22 11:00:00,24.14,24.27,24.13,24.27,1450981.0,21.8108,21.9282,21.8017,21.9282,1450981.0
2016-06-22 11:30:00,24.26,24.27,24.19,24.23,502837.0,21.9192,21.9282,21.856,21.8921,502837.0
2016-06-22 12:00:00,24.23,24.25,24.11,24.13,439474.0,21.8921,21.9102,21.7837,21.8017,439474.0
2016-06-22 12:30:00,24.12,24.17,24.07,24.11,477274.0,21.7927,21.8379,21.7475,21.7837,477274.0
2016-06-22 13:00:00,24.1,24.1,24.0,24.07,466796.0,21.7746,21.7746,21.6843,21.7475,466796.0
2016-06-22 13:30:00,24.07,24.18,24.04,24.17,603845.0,21.7475,21.8469,21.7204,21.8379,603845.0
2016-06-22 14:00:00,24.17,24.17,24.1,24.14,473479.0,21.8379,21.8379,21.7746,21.8108,473479.0
2016-06-22 14:30:00,24.14,24.14,24.07,24.1,426549.0,21.8108,21.8108,21.7475,21.7746,426549.0
2016-06-22 15:00:00,24.1,24.11,24.03,24.04,482270.0,21.7746,21.7837,21.7114,21.7204,482270.0
2016-06-22 15:30:00,24.04,24.06,23.96,23.97,1539512.0,21.7204,21.7385,21.6481,21.6572,1539512.0
2016-06-23 09:30:00,24.34,24.45,24.13,24.27,1034714.0,21.9915,22.0909,21.8017,21.9282,1034714.0
2016-06-23 10:00:00,24.27,24.33,24.25,24.3,567281.0,21.9282,21.9824,21.9102,21.9553,567281.0
2016-06-23 10:30:00,24.3,24.35,24.22,24.34,669306.0,21.9553,22.0005,21.8831,21.9915,669306.0
2016-06-23 11:00:00,24.34,24.41,24.32,24.41,702476.0,21.9915,22.0547,21.9734,22.0547,702476.0
2016-06-23 11:30:00,24.41,24.46,24.38,24.39,726989.0,22.0547,22.0999,22.0276,22.0367,726989.0
2016-06-23 12:00:00,24.39,24.46,24.39,24.42,395371.0,22.0367,22.0999,22.0367,22.0638,395371.0
2016-06-23 12:30:00,24.41,24.45,24.37,24.41,456635.0,22.0547,22.0909,22.0186,22.0547,456635.0
2016-06-23 13:00:00,24.41,24.46,24.38,24.44,546521.0,22.0547,22.0999,22.0276,22.0818,546521.0
2016-06-23 13:30:00,24.43,24.45,24.38,24.39,624414.0,22.0728,22.0909,22.0276,22.0367,624414.0
2016-06-23 14:00:00,24.39,24.41,24.36,24.36,474751.0,22.0367,22.0547,22.0096,22.0096,474751.0
2016-06-23 14:30:00,24.36,24.46,24.35,24.43,542032.0,22.0096,22.0999,22.0005,22.0728,542032.0
2016-06-23 15:00:00,24.43,24.44,24.37,24.4,488322.0,22.0728,22.0818,22.0186,22.0457,488322.0
2016-06-23 15:30:00,24.4,24.53,24.39,24.52,2158394.0,22.0457,22.1631,22.0367,22.1541,2158394.0
2016-06-24 09:30:00,23.5,23.96,23.41,23.85,2639574.0,21.2325,21.6481,21.1512,21.5488,2639574.0
2016-06-24 10:00:00,23.85,23.94,23.68,23.73,1544995.0,21.5488,21.6301,21.3952,21.4403,1544995.0
2016-06-24 10:30:00,23.73,23.81,23.67,23.71,1045079.0,21.4403,21.5126,21.3861,21.4223,1045079.0
2016-06-24 11:00:00,23.71,23.72,23.57,23.63,1070349.0,21.4223,21.4313,21.2958,21.35,1070349.0
2016-06-24 11:30:00,23.63,23.67,23.57,23.65,969436.0,21.35,21.3861,21.2958,21.3681,969436.0
2016-06-24 12:00:00,23.64,23.7,23.47,23.5,1365085.0,21.359,21.4132,21.2054,21.2325,1365085.0
2016-06-24 12:30:00,23.49,23.5,23.28,23.31,1159966.0,21.2235,21.2325,21.0338,21.0609,1159966.0
2016-06-24 13:00:00,23.3,23.39,23.26,23.28,1252556.0,21.0518,21.1331,21.0157,21.0338,1252556.0
2016-06-24 13:30:00,23.28,23.33,23.25,23.27,1162851.0,21.0338,21.0789,21.0067,21.0247,1162851.0
2016-06-24 14:00:00,23.27,23.36,23.25,23.27,1497421.0,21.0247,21.106,21.0067,21.0247,1497421.0
2016-06-24 14:30:00,23.26,23.37,23.17,23.34,1369521.0,21.0157,21.1151,20.9344,21.088,1369521.0
2016-06-24 15:00:00,23.34,23.36,23.14,23.16,1443611.0,21.088,21.106,20.9073,20.9253,1443611.0
2016-06-24 15:30:00,23.17,23.38,23.16,23.22,4138065.0,20.9344,21.1241,20.9253,20.9795,4138065.0
2016-06-27 09:30:00,23.04,23.17,22.88,22.88,1461900.0,20.8169,20.9344,20.6724,20.6724,1461900.0
2016-06-27 10:00:00,22.88,22.96,22.44,22.47,1660325.0,20.6724,20.7446,20.2748,20.3019,1660325.0
2016-06-27 10:30:00,22.46,22.58,22.27,22.27,1845515.0,20.2929,20.4013,20.1212,20.1212,1845515.0
2016-06-27 11:00:00,22.27,22.37,22.2,22.36,2289663.0,20.1212,20.2116,20.058,20.2025,2289663.0
2016-06-27 11:30:00,22.36,22.46,22.33,22.36,1142278.0,20.2025,20.2929,20.1754,20.2025,1142278.0
2016-06-27 12:00:00,22.36,22.48,22.32,22.46,706420.0,20.2025,20.3109,20.1664,20.2929,706420.0
2016-06-27 12:30:00,22.46,22.49,22.34,22.41,637089.0,20.2929,20.32,20.1845,20.2477,637089.0
2016-06-27 13:00:00,22.4,22.54,22.39,22.5,670902.0,20.2387,20.3652,20.2296,20.329,670902.0
2016-06-27 13:30:00,22.48,22.5,22.37,22.44,858097.0,20.3109,20.329,20.2116,20.2748,858097.0
2016-06-27 14:00:00,22.44,22.44,22.29,22.41,772279.0,20.2748,20.2748,20.1393,20.2477,772279.0
2016-06-27 14:30:00,22.4,22.43,22.21,22.25,1817890.0,20.2387,20.2658,20.067,20.1031,1817890.0
2016-06-27 15:00:00,22.25,22.3,22.17,22.22,1498659.0,20.1031,20.1483,20.0309,20.076,1498659.0
2016-06-27 15:30:00,22.22,22.35,22.2,22.29,3117855.0,20.076,20.1935,20.058,20.1393,3117855.0
2016-06-28 09:30:00,22.75,22.9,22.64,22.87,2412801.0,20.5549,20.6904,20.4555,20.6633,2412801.0
2016-06-28 10:00:00,22.88,22.9,22.74,22.78,953678.0,20.6724,20.6904,20.5459,20.582,953678.0
2016-06-28 10:30:00,22.78,22.79,22.6,22.64,906045.0,20.582,20.591,20.4194,20.4555,906045.0
2016-06-28 11:00:00,22.64,22.67,22.56,22.57,634584.0,20.4555,20.4826,20.3832,20.3923,634584.0
2016-06-28 11:30:00,22.58,22.71,22.56,22.68,652044.0,20.4013,20.5188,20.3832,20.4917,652044.0
2016-06-28 12:00:00,22.68,22.69,22.62,22.65,356202.0,20.4917,20.5007,20.4374,20.4645,356202.0
2016-06-28 12:30:00,22.64,22.75,22.64,22.72,665267.0,20.4555,20.5549,20.4555,20.5278,665267.0
2016-06-28 13:00:00,22.71,22.74,22.67,22.68,581439.0,20.5188,20.5459,20.4826,20.4917,581439.0
2016-06-28 13:30:00,22.68,22.81,22.67,22.78,756591.0,20.4917,20.6091,20.4826,20.582,756591.0
2016-06-28 14:00:00,22.78,22.79,22.7,22.76,601745.0,20.582,20.591,20.5097,20.5639,601745.0
2016-06-28 14:30:00,22.75,22.96,22.75,22.95,677871.0,20.5549,20.7446,20.5549,20.7356,677871.0
2016-06-28 15:00:00,22.95,22.97,22.86,22.89,779596.0,20.7356,20.7537,20.6543,20.6814,779596.0
2016-06-28 15:30:00,22.89,22.96,22.85,22.94,2027052.0,20.6814,20.7446,20.6452,20.7266,2027052.0
2016-06-29 09:30:00,23.25,23.5,23.18,23.46,1702491.0,21.0067,21.2325,20.9434,21.1964,1702491.0
2016-06-29 10:00:00,23.46,23.58,23.43,23.46,991830.0,21.1964,21.3048,21.1693,21.1964,991830.0
2016-06-29 10:30:00,23.46,23.47,23.36,23.4,928006.0,21.1964,21.2054,21.106,21.1422,928006.0
2016-06-29 11:00:00,23.4,23.45,23.35,23.43,639782.0,21.1422,21.1874,21.097,21.1693,639782.0
2016-06-29 11:30:00,23.43,23.45,23.37,23.41,582708.0,21.1693,21.1874,21.1151,21.1512,582708.0
2016-06-29 12:00:00,23.41,23.5,23.41,23.47,445749.0,21.1512,21.2325,21.1512,21.2054,445749.0
2016-06-29 12:30:00,23.46,23.47,23.41,23.45,279537.0,21.1964,21.2054,21.1512,21.1874,279537.0
2016-06-29 13:00:00,23.45,23.5,23.4,23.45,360709.0,21.1874,21.2325,21.1422,21.1874,360709.0
2016-06-29 13:30:00,23.44,23.54,23.43,23.53,636491.0,21.1783,21.2687,21.1693,21.2596,636491.0
2016-06-29 14:00:00,23.53,23.67,23.52,23.63,994290.0,21.2596,21.3861,21.2506,21.35,994290.0
2016-06-29 14:30:00,23.63,23.67,23.62,23.64,719235.0,21.35,21.3861,21.341,21.359,719235.0
2016-06-29 15:00:00,23.64,23.71,23.62,23.67,1292354.0,21.359,21.4223,21.341,21.3861,1292354.0
2016-06-29 15:30:00,23.67,23.67,23.55,23.56,1689758.0,21.3861,21.3861,21.2777,21.2867,1689758.0
2016-06-30 09:30:00,23.71,23.73,23.46,23.62,917928.0,21.4223,21.4403,21.1964,21.341,917928.0
2016-06-30 10:00:00,23.62,23.69,23.57,23.67,666379.0,21.341,21.4042,21.2958,21.3861,666379.0
2016-06-30 10:30:00,23.68,23.7,23.63,23.66,753978.0,21.3952,21.4132,21.35,21.3771,753978.0
2016-06-30 11:00:00,23.67,23.73,23.63,23.66,869008.0,21.3861,21.4403,21.35,21.3771,869008.0
2016-06-30 11:30:00,23.67,23.78,23.66,23.73,501936.0,21.3861,21.4855,21.3771,21.4403,501936.0
2016-06-30 12:00:00,23.73,23.95,23.73,23.92,584856.0,21.4403,21.6391,21.4403,21.612,584856.0
2016-06-30 12:30:00,23.93,23.94,23.84,23.9,394738.0,21.621,21.6301,21.5397,21.5939,394738.0
2016-06-30 13:00:00,23.91,23.93,23.84,23.86,341138.0,21.603,21.621,21.5397,21.5578,341138.0
2016-06-30 13:30:00,23.87,23.9,23.83,23.89,309881.0,21.5668,21.5939,21.5307,21.5849,309881.0
2016-06-30 14:00:00,23.9,23.94,23.85,23.87,558602.0,21.5939,21.6301,21.5488,21.5668,558602.0
2016-06-30 14:30:00,23.87,23.92,23.82,23.92,729176.0,21.5668,21.612,21.5217,21.612,729176.0
2016-06-30 15:00:00,23.92,23.98,23.91,23.96,674799.0,21.612,21.6662,21.603,21.6481,674799.0
2016-06-30 15:30:00,23.96,23.97,23.87,23.96,1408429.0,21.6481,21.6572,21.5668,21.6481,1408429.0
2016-07-01 09:30:00,23.77,24.0,23.74,23.96,1211776.0,21.4765,21.6843,21.4494,21.6481,1211776.0
2016-07-01 10:00:00,23.96,24.01,23.9,23.92,479716.0,21.6481,21.6933,21.5939,21.612,479716.0
2016-07-01 10:30:00,23.91,23.99,23.86,23.97,610193.0,21.603,21.6753,21.5578,21.6572,610193.0
2016-07-01 11:00:00,23.97,23.99,23.9,23.96,606004.0,21.6572,21.6753,21.5939,21.6481,606004.0
2016-07-01 11:30:00,23.97,24.02,23.93,24.0,568716.0,21.6572,21.7024,21.621,21.6843,568716.0
2016-07-01 12:00:00,23.99,24.0,23.92,23.94,396519.0,21.6753,21.6843,21.612,21.6301,396519.0
2016-07-01 12:30:00,23.94,23.96,23.91,23.95,266942.0,21.6301,21.6481,21.603,21.6391,266942.0
2016-07-01 13:00:00,23.94,23.99,23.89,23.89,522304.0,21.6301,21.6753,21.5849,21.5849,522304.0
2016-07-01 13:30:00,23.89,23.93,23.86,23.91,394678.0,21.5849,21.621,21.5578,21.603,394678.0
2016-07-01 14:00:00,23.91,23.92,23.86,23.86,670239.0,21.603,21.612,21.5578,21.5578,670239.0
2016-07-01 14:30:00,23.86,23.88,23.83,23.85,337495.0,21.5578,21.5759,21.5307,21.5488,337495.0
2016-07-01 15:00:00,23.85,23.95,23.84,23.9,608115.0,21.5488,21.6391,21.5397,21.5939,608115.0
2016-07-01 15:30:00,23.9,23.97,23.87,23.89,1096026.0,21.5939,21.6572,21.5668,21.5849,1096026.0
2016-07-05 09:30:00,23.75,23.8,23.52,23.63,677459.0,21.4584,21.5036,21.2506,21.35,677459.0
2016-07-05 10:00:00,23.63,23.67,23.56,23.64,537720.0,21.35,21.3861,21.2867,21.359,537720.0
2016-07-05 10:30:00,23.65,23.75,23.63,23.66,493880.0,21.3681,21.4584,21.35,21.3771,493880.0
2016-07-05 11:00:00,23.66,23.71,23.57,23.67,448466.0,21.3771,21.4223,21.2958,21.3861,448466.0
2016-07-05 11:30:00,23.66,23.68,23.63,23.67,280648.0,21.3771,21.3952,21.35,21.3861,280648.0
2016-07-05 12:00:00,23.66,23.66,23.56,23.65,383756.0,21.3771,21.3771,21.2867,21.3681,383756.0
2016-07-05 12:30:00,23.65,23.66,23.58,23.6,329267.0,21.3681,21.3771,21.3048,21.3229,329267.0
2016-07-05 13:00:00,23.6,23.61,23.53,23.53,369396.0,21.3229,21.3319,21.2596,21.2596,369396.0
2016-07-05 13:30:00,23.53,23.57,23.49,23.54,338818.0,21.2596,21.2958,21.2235,21.2687,338818.0
2016-07-05 14:00:00,23.53,23.69,23.52,23.67,491512.0,21.2596,21.4042,21.2506,21.3861,491512.0
2016-07-05 14:30:00,23.67,23.7,23.63,23.69,437902.0,21.3861,21.4132,21.35,21.4042,437902.0
2016-07-05 15:00:00,23.69,23.76,23.68,23.75,661785.0,21.4042,21.4674,21.3952,21.4584,661785.0
2016-07-05 15:30:00,23.74,23.87,23.74,23.84,1998021.0,21.4494,21.5668,21.4494,21.5397,1998021.0
2016-07-06 09:30:00,23.62,23.79,23.52,23.66,1184565.0,21.341,21.4945,21.2506,21.3771,1184565.0
2016-07-06 10:00:00,23.67,23.77,23.59,23.59,665871.0,21.3861,21.4765,21.3138,21.3138,665871.0
2016-07-06 10:30:00,23.59,23.77,23.55,23.77,528327.0,21.3138,21.4765,21.2777,21.4765,528327.0
2016-07-06 11:00:00,23.77,23.85,23.75,23.8,792409.0,21.4765,21.5488,21.4584,21.5036,792409.0
2016-07-06 11:30:00,23.8,23.87,23.8,23.86,659217.0,21.5036,21.5668,21.5036,21.5578,659217.0
2016-07-06 12:00:00,23.85,23.96,23.85,23.9,574791.0,21.5488,21.6481,21.5488,21.5939,574791.0
2016-07-06 12:30:00,23.9,24.0,23.89,23.99,542634.0,21.5939,21.6843,21.5849,21.6753,542634.0
2016-07-06 13:00:00,23.99,24.02,23.9,23.95,430420.0,21.6753,21.7024,21.5939,21.6391,430420.0
2016-07-06 13:30:00,23.95,23.96,23.88,23.94,463245.0,21.6391,21.6481,21.5759,21.6301,463245.0
2016-07-06 14:00:00,23.95,23.96,23.88,23.9,468139.0,21.6391,21.6481,21.5759,21.5939,468139.0
2016-07-06 14:30:00,23.9,23.99,23.9,23.97,536996.0,21.5939,21.6753,21.5939,21.6572,536996.0
2016-07-06 15:00:00,23.98,23.99,23.91,23.93,509800.0,21.6662,21.6753,21.603,21.621,509800.0
2016-07-06 15:30:00,23.93,24.0,23.92,24.0,1317495.0,21.621,21.6843,21.612,21.6843,1317495.0
2016-07-07 09:30:00,24.02,24.41,24.0,24.39,1104192.0,21.7024,22.0547,21.6843,22.0367,1104192.0
2016-07-07 10:00:00,24.39,24.46,24.37,24.42,480221.0,22.0367,22.0999,22.0186,22.0638,480221.0
2016-07-07 10:30:00,24.42,24.44,24.3,24.3,558742.0,22.0638,22.0818,21.9553,21.9553,558742.0
2016-07-07 11:00:00,24.3,24.34,24.27,24.32,619995.0,21.9553,21.9915,21.9282,21.9734,619995.0
2016-07-07 11:30:00,24.32,24.34,24.24,24.29,614286.0,21.9734,21.9915,21.9011,21.9463,614286.0
2016-07-07 12:00:00,24.3,24.39,24.26,24.35,592639.0,21.9553,22.0367,21.9192,22.0005,592639.0
2016-07-07 12:30:00,24.35,24.36,24.25,24.25,477420.0,22.0005,22.0096,21.9102,21.9102,477420.0
2016-07-07 13:00:00,24.25,24.37,24.24,24.34,577851.0,21.9102,22.0186,21.9011,21.9915,577851.0
2016-07-07 13:30:00,24.34,24.36,24.29,24.34,358524.0,21.9915,22.0096,21.9463,21.9915,358524.0
2016-07-07 14:00:00,24.34,24.35,24.21,24.24,815436.0,21.9915,22.0005,21.874,21.9011,815436.0
2016-07-07 14:30:00,24.25,24.26,24.16,24.19,611039.0,21.9102,21.9192,21.8288,21.856,611039.0
2016-07-07 15:00:00,24.19,24.26,24.17,24.21,702082.0,21.856,21.9192,21.8379,21.874,702082.0
2016-07-07 15:30:00,24.21,24.3,24.2,24.29,1573137.0,21.874,21.9553,21.865,21.9463,1573137.0
2016-07-08 09:30:00,24.5,24.96,24.43,24.89,1914082.0,22.136,22.5517,22.0728,22.4884,1914082.0
2016-07-08 10:00:00,24.89,24.93,24.81,24.88,1540275.0,22.4884,22.5246,22.4161,22.4794,1540275.0
2016-07-08 10:30:00,24.88,24.97,24.85,24.94,897950.0,22.4794,22.5607,22.4523,22.5336,897950.0
2016-07-08 11:00:00,24.94,24.95,24.82,24.84,1122367.0,22.5336,22.5426,22.4252,22.4432,1122367.0
2016-07-08 11:30:00,24.85,24.85,24.74,24.78,860936.0,22.4523,22.4523,22.3529,22.389,860936.0
2016-07-08 12:00:00,24.79,24.83,24.78,24.8,433883.0,22.3981,22.4342,22.389,22.4071,433883.0
2016-07-08 12:30:00,24.8,24.9,24.79,24.86,611961.0,22.4071,22.4974,22.3981,22.4613,611961.0
2016-07-08 13:00:00,24.86,24.89,24.85,24.88,548730.0,22.4613,22.4884,22.4523,22.4794,548730.0
2016-07-08 13:30:00,24.88,24.9,24.86,24.89,410115.0,22.4794,22.4974,22.4613,22.4884,410115.0
2016-07-08 14:00:00,24.88,24.9,24.84,24.89,828992.0,22.4794,22.4974,22.4432,22.4884,828992.0
2016-07-08 14:30:00,24.89,24.97,24.87,24.91,1177494.0,22.4884,22.5607,22.4703,22.5065,1177494.0
2016-07-08 15:00:00,24.92,24.94,24.89,24.89,509211.0,22.5155,22.5336,22.4884,22.4884,509211.0
2016-07-08 15:30:00,24.89,24.94,24.89,24.94,1553512.0,22.4884,22.5336,22.4884,22.5336,1553512.0
2016-07-11 09:30:00,25.0,25.22,24.99,25.12,1508930.0,22.5878,22.7866,22.5788,22.6962,1508930.0
2016-07-11 10:00:00,25.13,25.13,25.04,25.1,743442.0,22.7053,22.7053,22.6239,22.6781,743442.0
2016-07-11 10:30:00,25.09,25.25,25.09,25.24,681004.0,22.6691,22.8137,22.6691,22.8046,681004.0
2016-07-11 11:00:00,25.24,25.28,25.19,25.21,1151747.0,22.8046,22.8408,22.7595,22.7775,1151747.0
2016-07-11 11:30:00,25.2,25.22,25.16,25.22,812306.0,22.7685,22.7866,22.7324,22.7866,812306.0
2016-07-11 12:00:00,25.21,25.24,25.16,25.21,535562.0,22.7775,22.8046,22.7324,22.7775,535562.0
2016-07-11 12:30:00,25.21,25.28,25.19,25.28,509214.0,22.7775,22.8408,22.7595,22.8408,509214.0
2016-07-11 13:00:00,25.28,25.3,25.23,25.25,441409.0,22.8408,22.8589,22.7956,22.8137,441409.0
2016-07-11 13:30:00,25.26,25.27,25.23,25.23,428514.0,22.8227,22.8317,22.7956,22.7956,428514.0
2016-07-11 14:00:00,25.23,25.26,25.19,25.24,603311.0,22.7956,22.8227,22.7595,22.8046,603311.0
2016-07-11 14:30:00,25.24,25.24,25.19,25.2,582752.0,22.8046,22.8046,22.7595,22.7685,582752.0
2016-07-11 15:00:00,25.2,25.22,25.19,25.2,444698.0,22.7685,22.7866,22.7595,22.7685,444698.0
2016-07-11 15:30:00,25.2,25.2,25.13,25.15,1375387.0,22.7685,22.7685,22.7053,22.7233,1375387.0
2016-07-12 09:30:00,25.32,25.46,25.32,25.34,1090029.0,22.8769,23.0034,22.8769,22.895,1090029.0
2016-07-12 10:00:00,25.34,25.34,25.21,25.27,593081.0,22.895,22.895,22.7775,22.8317,593081.0
2016-07-12 10:30:00,25.27,25.3,25.17,25.2,674322.0,22.8317,22.8589,22.7414,22.7685,674322.0
2016-07-12 11:00:00,25.2,25.23,25.18,25.2,478558.0,22.7685,22.7956,22.7504,22.7685,478558.0
2016-07-12 11:30:00,25.2,25.22,25.17,25.18,430436.0,22.7685,22.7866,22.7414,22.7504,430436.0
2016-07-12 12:00:00,25.18,25.22,25.17,25.21,427035.0,22.7504,22.7866,22.7414,22.7775,427035.0
2016-07-12 12:30:00,25.21,25.23,25.16,25.17,394889.0,22.7775,22.7956,22.7324,22.7414,394889.0
2016-07-12 13:00:00,25.18,25.2,25.13,25.18,380146.0,22.7504,22.7685,22.7053,22.7504,380146.0
2016-07-12 13:30:00,25.19,25.21,25.16,25.18,425682.0,22.7595,22.7775,22.7324,22.7504,425682.0
2016-07-12 14:00:00,25.18,25.24,25.17,25.24,769869.0,22.7504,22.8046,22.7414,22.8046,769869.0
2016-07-12 14:30:00,25.23,25.3,25.22,25.28,956611.0,22.7956,22.8589,22.7866,22.8408,956611.0
2016-07-12 15:00:00,25.29,25.33,25.27,25.33,1180990.0,22.8498,22.886,22.8317,22.886,1180990.0
2016-07-12 15:30:00,25.33,25.41,25.32,25.41,1891563.0,22.886,22.9582,22.8769,22.9582,1891563.0
2016-07-13 09:30:00,25.49,25.73,25.42,25.66,1565104.0,23.0305,23.2474,22.9673,23.1841,1565104.0
2016-07-13 10:00:00,25.67,25.77,25.65,25.73,817367.0,23.1932,23.2835,23.1751,23.2474,817367.0
2016-07-13 10:30:00,25.73,25.95,25.73,25.92,1612204.0,23.2474,23.4461,23.2474,23.419,1612204.0
2016-07-13 11:00:00,25.92,25.96,25.9,25.92,1537283.0,23.419,23.4552,23.401,23.419,1537283.0
2016-07-13 11:30:00,25.93,25.93,25.78,25.8,1118153.0,23.4281,23.4281,23.2925,23.3106,1118153.0
2016-07-13 12:00:00,25.81,25.82,25.79,25.8,559943.0,23.3196,23.3287,23.3016,23.3106,559943.0
2016-07-13 12:30:00,25.8,25.84,25.78,25.84,499503.0,23.3106,23.3467,23.2925,23.3467,499503.0
2016-07-13 13:00:00,25.84,25.92,25.82,25.88,477124.0,23.3467,23.419,23.3287,23.3829,477124.0
2016-07-13 13:30:00,25.88,25.92,25.83,25.85,1102515.0,23.3829,23.419,23.3377,23.3558,1102515.0
2016-07-13 14:00:00,25.85,25.92,25.83,25.91,949986.0,23.3558,23.419,23.3377,23.41,949986.0
2016-07-13 14:30:00,25.91,25.93,25.88,25.9,551235.0,23.41,23.4281,23.3829,23.401,551235.0
2016-07-13 15:00:00,25.91,25.94,25.89,25.92,1304662.0,23.41,23.4371,23.3919,23.419,1304662.0
2016-07-13 15:30:00,25.92,25.97,25.89,25.91,2081846.0,23.419,23.4642,23.3919,23.41,2081846.0
2016-07-14 09:30:00,26.08,26.24,25.9,26.0,1453540.0,23.5636,23.7082,23.401,23.4913,1453540.0
2016-07-14 10:00:00,26.0,26.04,25.86,25.88,925997.0,23.4913,23.5275,23.3648,23.3829,925997.0
2016-07-14 10:30:00,25.88,25.95,25.87,25.91,843039.0,23.3829,23.4461,23.3739,23.41,843039.0
2016-07-14 11:00:00,25.91,25.96,25.89,25.89,534831.0,23.41,23.4552,23.3919,23.3919,534831.0
2016-07-14 11:30:00,25.89,25.89,25.75,25.78,915275.0,23.3919,23.3919,23.2654,23.2925,915275.0
2016-07-14 12:00:00,25.78,25.8,25.74,25.8,541414.0,23.2925,23.3106,23.2564,23.3106,541414.0
2016-07-14 12:30:00,25.79,25.95,25.79,25.95,1054819.0,23.3016,23.4461,23.3016,23.4461,1054819.0
2016-07-14 13:00:00,25.96,25.97,25.92,25.97,630584.0,23.4552,23.4642,23.419,23.4642,630584.0
2016-07-14 13:30:00,25.96,26.03,25.94,26.02,786925.0,23.4552,23.5184,23.4371,23.5094,786925.0
2016-07-14 14:00:00,26.03,26.12,26.02,26.11,875030.0,23.5184,23.5997,23.5094,23.5907,875030.0
2016-07-14 14:30:00,26.1,26.19,26.1,26.14,1131843.0,23.5817,23.663,23.5817,23.6178,1131843.0
2016-07-14 15:00:00,26.13,26.23,26.12,26.23,1378485.0,23.6088,23.6991,23.5997,23.6991,1378485.0
2016-07-14 15:30:00,26.23,26.24,26.1,26.11,2262257.0,23.6991,23.7082,23.5817,23.5907,2262257.0
2016-07-15 09:30:00,26.15,26.17,25.95,26.11,1354370.0,23.6268,23.6449,23.4461,23.5907,1354370.0
2016-07-15 10:00:00,26.12,26.21,26.1,26.21,592805.0,23.5997,23.681,23.5817,23.681,592805.0
2016-07-15 10:30:00,26.21,26.24,26.19,26.21,424708.0,23.681,23.7082,23.663,23.681,424708.0
2016-07-15 11:00:00,26.21,26.22,26.06,26.1,556522.0,23.681,23.6901,23.5455,23.5817,556522.0
2016-07-15 11:30:00,26.1,26.15,26.09,26.13,297520.0,23.5817,23.6268,23.5726,23.6088,297520.0
2016-07-15 12:00:00,26.12,26.15,26.11,26.13,257114.0,23.5997,23.6268,23.5907,23.6088,257114.0
2016-07-15 12:30:00,26.13,26.14,26.05,26.09,274414.0,23.6088,23.6178,23.5365,23.5726,274414.0
2016-07-15 13:00:00,26.09,26.12,26.09,26.12,233662.0,23.5726,23.5997,23.5726,23.5997,233662.0
2016-07-15 13:30:00,26.11,26.13,26.1,26.12,299694.0,23.5907,23.6088,23.5817,23.5997,299694.0
2016-07-15 14:00:00,26.12,26.14,26.1,26.14,261226.0,23.5997,23.6178,23.5817,23.6178,261226.0
2016-07-15 14:30:00,26.13,26.22,26.13,26.2,686068.0,23.6088,23.6901,23.6088,23.672,686068.0
2016-07-15 15:00:00,26.2,26.23,26.19,26.23,446203.0,23.672,23.6991,23.663,23.6991,446203.0
2016-07-15 15:30:00,26.23,26.34,26.21,26.33,2912744.0,23.6991,23.7985,23.681,23.7895,2912744.0
2016-07-18 09:30:00,26.53,26.6,26.36,26.42,1324357.0,23.9702,24.0334,23.8166,23.8708,1324357.0
2016-07-18 10:00:00,26.42,26.54,26.41,26.5,548541.0,23.8708,23.9792,23.8618,23.9431,548541.0
2016-07-18 10:30:00,26.5,26.57,26.49,26.55,476057.0,23.9431,24.0063,23.934,23.9882,476057.0
2016-07-18 11:00:00,26.55,26.57,26.52,26.53,491377.0,23.9882,24.0063,23.9611,23.9702,491377.0
2016-07-18 11:30:00,26.54,26.55,26.46,26.47,784375.0,23.9792,23.9882,23.9069,23.916,784375.0
2016-07-18 12:00:00,26.46,26.48,26.43,26.44,394030.0,23.9069,23.925,23.8798,23.8889,394030.0
2016-07-18 12:30:00,26.44,26.45,26.39,26.42,305893.0,23.8889,23.8979,23.8437,23.8708,305893.0
2016-07-18 13:00:00,26.42,26.44,26.39,26.43,446476.0,23.8708,23.8889,23.8437,23.8798,446476.0
2016-07-18 13:30:00,26.42,26.58,26.42,26.58,1177039.0,23.8708,24.0153,23.8708,24.0153,1177039.0
2016-07-18 14:00:00,26.58,26.64,26.52,26.53,1361532.0,24.0153,24.0696,23.9611,23.9702,1361532.0
2016-07-18 14:30:00,26.54,26.58,26.51,26.56,923130.0,23.9792,24.0153,23.9521,23.9973,923130.0
2016-07-18 15:00:00,26.57,26.57,26.48,26.52,812940.0,24.0063,24.0063,23.925,23.9611,812940.0
2016-07-18 15:30:00,26.52,26.61,26.51,26.6,2631901.0,23.9611,24.0425,23.9521,24.0334,2631901.0
2016-07-19 09:30:00,26.5,26.66,26.48,26.58,1238516.0,23.9431,24.0876,23.925,24.0153,1238516.0
2016-07-19 10:00:00,26.59,26.7,26.53,26.69,629160.0,24.0244,24.1238,23.9702,24.1147,629160.0
2016-07-19 10:30:00,26.68,26.73,26.67,26.73,1003632.0,24.1057,24.1509,24.0967,24.1509,1003632.0
2016-07-19 11:00:00,26.73,26.77,26.7,26.77,407488.0,24.1509,24.187,24.1238,24.187,407488.0
2016-07-19 11:30:00,26.77,26.82,26.71,26.75,2020414.0,24.187,24.2322,24.1328,24.1689,2020414.0
2016-07-19 12:00:00,26.75,26.76,26.58,26.58,2174514.0,24.1689,24.178,24.0153,24.0153,2174514.0
2016-07-19 12:30:00,26.58,26.61,26.58,26.6,570190.0,24.0153,24.0425,24.0153,24.0334,570190.0
2016-07-19 13:00:00,26.6,26.6,26.49,26.5,996719.0,24.0334,24.0334,23.934,23.9431,996719.0
2016-07-19 13:30:00,26.5,26.52,26.46,26.5,880465.0,23.9431,23.9611,23.9069,23.9431,880465.0
2016-07-19 14:00:00,26.5,26.5,26.47,26.5,452118.0,23.9431,23.9431,23.916,23.9431,452118.0
2016-07-19 14:30:00,26.5,26.5,26.46,26.46,326777.0,23.9431,23.9431,23.9069,23.9069,326777.0
2016-07-19 15:00:00,26.46,26.47,26.38,26.39,1356091.0,23.9069,23.916,23.8346,23.8437,1356091.0
2016-07-19 15:30:00,26.39,26.42,26.32,26.39,2412317.0,23.8437,23.8708,23.7804,23.8437,2412317.0
2016-07-20 09:30:00,26.57,26.59,26.42,26.48,1229196.0,24.0063,24.0244,23.8708,23.925,1229196.0
2016-07-20 10:00:00,26.47,26.55,26.46,26.55,533179.0,23.916,23.9882,23.9069,23.9882,533179.0
2016-07-20 10:30:00,26.55,26.59,26.51,26.58,560997.0,23.9882,24.0244,23.9521,24.0153,560997.0
2016-07-20 11:00:00,26.59,26.62,26.58,26.62,502742.0,24.0244,24.0515,24.0153,24.0515,502742.0
2016-07-20 11:30:00,26.62,26.66,26.59,26.64,414298.0,24.0515,24.0876,24.0244,24.0696,414298.0
2016-07-20 12:00:00,26.64,26.65,26.56,26.57,441941.0,24.0696,24.0786,23.9973,24.0063,441941.0
2016-07-20 12:30:00,26.57,26.64,26.57,26.63,440429.0,24.0063,24.0696,24.0063,24.0605,440429.0
2016-07-20 13:00:00,26.63,26.71,26.62,26.7,418047.0,24.0605,24.1328,24.0515,24.1238,418047.0
2016-07-20 13:30:00,26.7,26.74,26.69,26.74,369350.0,24.1238,24.1599,24.1147,24.1599,369350.0
2016-07-20 14:00:00,26.74,26.77,26.72,26.73,501759.0,24.1599,24.187,24.1418,24.1509,501759.0
2016-07-20 14:30:00,26.73,26.73,26.68,26.71,451922.0,24.1509,24.1509,24.1057,24.1328,451922.0
2016-07-20 15:00:00,26.72,26.72,26.65,26.68,597018.0,24.1418,24.1418,24.0786,24.1057,597018.0
2016-07-20 15:30:00,26.68,26.68,26.6,26.65,2097029.0,24.1057,24.1057,24.0334,24.0786,2097029.0
2016-07-21 09:30:00,26.61,26.66,26.36,26.54,1971874.0,24.0425,24.0876,23.8166,23.9792,1971874.0
2016-07-21 10:00:00,26.54,26.66,26.53,26.6,926873.0,23.9792,24.0876,23.9702,24.0334,926873.0
2016-07-21 10:30:00,26.6,26.66,26.6,26.6,409698.0,24.0334,24.0876,24.0334,24.0334,409698.0
2016-07-21 11:00:00,26.6,26.61,26.54,26.54,713938.0,24.0334,24.0425,23.9792,23.9792,713938.0
2016-07-21 11:30:00,26.54,26.55,26.42,26.45,829209.0,23.9792,23.9882,23.8708,23.8979,829209.0
2016-07-21 12:00:00,26.44,26.44,26.29,26.33,1210346.0,23.8889,23.8889,23.7533,23.7895,1210346.0
2016-07-21 12:30:00,26.32,26.33,26.22,26.26,961470.0,23.7804,23.7895,23.6901,23.7262,961470.0
2016-07-21 13:00:00,26.26,26.31,26.25,26.29,549737.0,23.7262,23.7714,23.7172,23.7533,549737.0
2016-07-21 13:30:00,26.29,26.32,26.2,26.3,598891.0,23.7533,23.7804,23.672,23.7624,598891.0
2016-07-21 14:00:00,26.3,26.3,26.23,26.24,981759.0,23.7624,23.7624,23.6991,23.7082,981759.0
2016-07-21 14:30:00,26.24,26.26,26.1,26.13,890453.0,23.7082,23.7262,23.5817,23.6088,890453.0
2016-07-21 15:00:00,26.12,26.15,26.06,26.13,950313.0,23.5997,23.6268,23.5455,23.6088,950313.0
2016-07-21 15:30:00,26.13,26.24,26.1,26.23,1862793.0,23.6088,23.7082,23.5817,23.6991,1862793.0
2016-07-22 09:30:00,26.39,26.39,26.08,26.26,864066.0,23.8437,23.8437,23.5636,23.7262,864066.0
2016-07-22 10:00:00,26.25,26.3,26.18,26.18,297389.0,23.7172,23.7624,23.6539,23.6539,297389.0
2016-07-22 10:30:00,26.18,26.29,26.18,26.24,449856.0,23.6539,23.7533,23.6539,23.7082,449856.0
2016-07-22 11:00:00,26.25,26.26,26.19,26.21,287511.0,23.7172,23.7262,23.663,23.681,287511.0
2016-07-22 11:30:00,26.22,26.29,26.21,26.28,252666.0,23.6901,23.7533,23.681,23.7443,252666.0
2016-07-22 12:00:00,26.29,26.33,26.27,26.31,168199.0,23.7533,23.7895,23.7353,23.7714,168199.0
2016-07-22 12:30:00,26.31,26.32,26.28,26.28,166792.0,23.7714,23.7804,23.7443,23.7443,166792.0
2016-07-22 13:00:00,26.28,26.34,26.27,26.33,362853.0,23.7443,23.7985,23.7353,23.7895,362853.0
2016-07-22 13:30:00,26.34,26.41,26.32,26.38,293353.0,23.7985,23.8618,23.7804,23.8346,293353.0
2016-07-22 14:00:00,26.38,26.41,26.36,26.37,246381.0,23.8346,23.8618,23.8166,23.8256,246381.0
2016-07-22 14:30:00,26.37,26.37,26.34,26.35,211375.0,23.8256,23.8256,23.7985,23.8075,211375.0
2016-07-22 15:00:00,26.35,26.37,26.34,26.35,302438.0,23.8075,23.8256,23.7985,23.8075,302438.0
2016-07-22 15:30:00,26.36,26.37,26.33,26.37,721084.0,23.8166,23.8256,23.7895,23.8256,721084.0
2016-07-25 09:30:00,26.44,26.58,26.4,26.43,1020395.0,23.8889,24.0153,23.8527,23.8798,1020395.0
2016-07-25 10:00:00,26.43,26.51,26.36,26.41,273849.0,23.8798,23.9521,23.8166,23.8618,273849.0
2016-07-25 10:30:00,26.41,26.43,26.38,26.42,196742.0,23.8618,23.8798,23.8346,23.8708,196742.0
2016-07-25 11:00:00,26.41,26.42,26.35,26.38,684550.0,23.8618,23.8708,23.8075,23.8346,684550.0
2016-07-25 11:30:00,26.38,26.41,26.27,26.27,404423.0,23.8346,23.8618,23.7353,23.7353,404423.0
2016-07-25 12:00:00,26.27,26.33,26.25,26.3,683133.0,23.7353,23.7895,23.7172,23.7624,683133.0
2016-07-25 12:30:00,26.3,26.37,26.3,26.34,252727.0,23.7624,23.8256,23.7624,23.7985,252727.0
2016-07-25 13:00:00,26.34,26.39,26.3,26.39,205351.0,23.7985,23.8437,23.7624,23.8437,205351.0
2016-07-25 13:30:00,26.38,26.4,26.36,26.36,279526.0,23.8346,23.8527,23.8166,23.8166,279526.0
2016-07-25 14:00:00,26.36,26.43,26.36,26.39,509741.0,23.8166,23.8798,23.8166,23.8437,509741.0
2016-07-25 14:30:00,26.4,26.42,26.39,26.41,226927.0,23.8527,23.8708,23.8437,23.8618,226927.0
2016-07-25 15:00:00,26.42,26.43,26.38,26.42,329092.0,23.8708,23.8798,23.8346,23.8708,329092.0
2016-07-25 15:30:00,26.41,26.5,26.39,26.49,1153380.0,23.8618,23.9431,23.8437,23.934,1153380.0
2016-07-26 09:30:00,26.66,26.79,26.6,26.66,1096031.0,24.0876,24.2051,24.0334,24.0876,1096031.0
2016-07-26 10:00:00,26.66,26.67,26.58,26.64,576257.0,24.0876,24.0967,24.0153,24.0696,576257.0
2016-07-26 10:30:00,26.64,26.65,26.46,26.48,733821.0,24.0696,24.0786,23.9069,23.925,733821.0
2016-07-26 11:00:00,26.48,26.54,26.46,26.5,1262439.0,23.925,23.9792,23.9069,23.9431,1262439.0
2016-07-26 11:30:00,26.5,26.56,26.47,26.54,750549.0,23.9431,23.9973,23.916,23.9792,750549.0
2016-07-26 12:00:00,26.54,26.55,26.51,26.54,356515.0,23.9792,23.9882,23.9521,23.9792,356515.0
2016-07-26 12:30:00,26.54,26.59,26.51,26.58,453952.0,23.9792,24.0244,23.9521,24.0153,453952.0
2016-07-26 13:00:00,26.58,26.59,26.49,26.51,270106.0,24.0153,24.0244,23.934,23.9521,270106.0
2016-07-26 13:30:00,26.51,26.53,26.49,26.51,277231.0,23.9521,23.9702,23.934,23.9521,277231.0
2016-07-26 14:00:00,26.5,26.72,26.48,26.71,1282714.0,23.9431,24.1418,23.925,24.1328,1282714.0
2016-07-26 14:30:00,26.71,26.78,26.67,26.7,856233.0,24.1328,24.196,24.0967,24.1238,856233.0
2016-07-26 15:00:00,26.7,26.76,26.69,26.76,878551.0,24.1238,24.178,24.1147,24.178,878551.0
2016-07-26 15:30:00,26.76,26.83,26.74,26.81,1791756.0,24.178,24.2412,24.1599,24.2232,1791756.0
2016-07-27 09:30:00,26.88,27.12,26.82,26.87,1720858.0,24.2864,24.5032,24.2322,24.2774,1720858.0
2016-07-27 10:00:00,26.87,26.9,26.82,26.83,1072626.0,24.2774,24.3045,24.2322,24.2412,1072626.0
2016-07-27 10:30:00,26.83,26.84,26.72,26.75,461524.0,24.2412,24.2503,24.1418,24.1689,461524.0
2016-07-27 11:00:00,26.75,26.76,26.7,26.73,404451.0,24.1689,24.178,24.1238,24.1509,404451.0
2016-07-27 11:30:00,26.73,26.73,26.64,26.67,262767.0,24.1509,24.1509,24.0696,24.0967,262767.0
2016-07-27 12:00:00,26.67,26.68,26.62,26.63,333088.0,24.0967,24.1057,24.0515,24.0605,333088.0
2016-07-27 12:30:00,26.64,26.71,26.63,26.69,380098.0,24.0696,24.1328,24.0605,24.1147,380098.0
2016-07-27 13:00:00,26.7,26.75,26.69,26.71,287440.0,24.1238,24.1689,24.1147,24.1328,287440.0
2016-07-27 13:30:00,26.72,26.76,26.69,26.76,406941.0,24.1418,24.178,24.1147,24.178,406941.0
2016-07-27 14:00:00,26.75,26.83,26.67,26.8,587613.0,24.1689,24.2412,24.0967,24.2141,587613.0
2016-07-27 14:30:00,26.8,26.86,26.78,26.83,477185.0,24.2141,24.2683,24.196,24.2412,477185.0
2016-07-27 15:00:00,26.84,26.95,26.83,26.92,881130.0,24.2503,24.3496,24.2412,24.3225,881130.0
2016-07-27 15:30:00,26.91,26.95,26.85,26.9,1737337.0,24.3135,24.3496,24.2593,24.3045,1737337.0
2016-07-28 09:30:00,26.82,26.95,26.73,26.86,1183287.0,24.2322,24.3496,24.1509,24.2683,1183287.0
2016-07-28 10:00:00,26.87,26.88,26.72,26.74,903531.0,24.2774,24.2864,24.1418,24.1599,903531.0
2016-07-28 10:30:00,26.75,26.75,26.64,26.66,507140.0,24.1689,24.1689,24.0696,24.0876,507140.0
2016-07-28 11:00:00,26.66,26.67,26.61,26.67,305065.0,24.0876,24.0967,24.0425,24.0967,305065.0
2016-07-28 11:30:00,26.66,26.69,26.62,26.67,348916.0,24.0876,24.1147,24.0515,24.0967,348916.0
2016-07-28 12:00:00,26.67,26.69,26.63,26.64,323002.0,24.0967,24.1147,24.0605,24.0696,323002.0
2016-07-28 12:30:00,26.64,26.65,26.63,26.64,226563.0,24.0696,24.0786,24.0605,24.0696,226563.0
2016-07-28 13:00:00,26.64,26.67,26.63,26.65,329777.0,24.0696,24.0967,24.0605,24.0786,329777.0
2016-07-28 13:30:00,26.66,26.66,26.6,26.64,346509.0,24.0876,24.0876,24.0334,24.0696,346509.0
2016-07-28 14:00:00,26.65,26.65,26.6,26.6,376012.0,24.0786,24.0786,24.0334,24.0334,376012.0
2016-07-28 14:30:00,26.6,26.66,26.6,26.63,275072.0,24.0334,24.0876,24.0334,24.0605,275072.0
2016-07-28 15:00:00,26.64,26.64,26.58,26.61,565966.0,24.0696,24.0696,24.0153,24.0425,565966.0
2016-07-28 15:30:00,26.61,26.63,26.6,26.61,1470505.0,24.0425,24.0605,24.0334,24.0425,1470505.0
2016-07-29 09:30:00,26.58,26.68,26.38,26.38,660057.0,24.0153,24.1057,23.8346,23.8346,660057.0
2016-07-29 10:00:00,26.37,26.38,26.19,26.24,594129.0,23.8256,23.8346,23.663,23.7082,594129.0
2016-07-29 10:30:00,26.23,26.44,26.23,26.39,388431.0,23.6991,23.8889,23.6991,23.8437,388431.0
2016-07-29 11:00:00,26.39,26.43,26.38,26.39,345189.0,23.8437,23.8798,23.8346,23.8437,345189.0
2016-07-29 11:30:00,26.39,26.41,26.37,26.37,222685.0,23.8437,23.8618,23.8256,23.8256,222685.0
2016-07-29 12:00:00,26.38,26.39,26.36,26.37,187605.0,23.8346,23.8437,23.8166,23.8256,187605.0
2016-07-29 12:30:00,26.36,26.37,26.24,26.24,453702.0,23.8166,23.8256,23.7082,23.7082,453702.0
2016-07-29 13:00:00,26.24,26.25,26.17,26.2,710809.0,23.7082,23.7172,23.6449,23.672,710809.0
2016-07-29 13:30:00,26.19,26.24,26.19,26.24,438665.0,23.663,23.7082,23.663,23.7082,438665.0
2016-07-29 14:00:00,26.23,26.24,26.19,26.23,440072.0,23.6991,23.7082,23.663,23.6991,440072.0
2016-07-29 14:30:00,26.23,26.24,26.16,26.23,765339.0,23.6991,23.7082,23.6359,23.6991,765339.0
2016-07-29 15:00:00,26.23,26.25,26.2,26.2,648742.0,23.6991,23.7172,23.672,23.672,648742.0
2016-07-29 15:30:00,26.21,26.32,26.16,26.29,1818506.0,23.681,23.7804,23.6359,23.7533,1818506.0
2016-08-01 09:30:00,26.41,26.46,26.19,26.3,542898.0,23.8618,23.9069,23.663,23.7624,542898.0
2016-08-01 10:00:00,26.29,26.35,26.26,26.27,325116.0,23.7533,23.8075,23.7262,23.7353,325116.0
2016-08-01 10:30:00,26.27,26.35,26.25,26.3,216313.0,23.7353,23.8075,23.7172,23.7624,216313.0
2016-08-01 11:00:00,26.3,26.37,26.29,26.3,307688.0,23.7624,23.8256,23.7533,23.7624,307688.0
2016-08-01 11:30:00,26.31,26.32,26.25,26.28,269149.0,23.7714,23.7804,23.7172,23.7443,269149.0
2016-08-01 12:00:00,26.28,26.29,26.2,26.24,529817.0,23.7443,23.7533,23.672,23.7082,529817.0
2016-08-01 12:30:00,26.24,26.25,26.21,26.23,259978.0,23.7082,23.7172,23.681,23.6991,259978.0
2016-08-01 13:00:00,26.23,26.26,26.22,26.24,324077.0,23.6991,23.7262,23.6901,23.7082,324077.0
2016-08-01 13:30:00,26.23,26.24,26.2,26.24,341461.0,23.6991,23.7082,23.672,23.7082,341461.0
2016-08-01 14:00:00,26.23,26.27,26.22,26.23,329848.0,23.6991,23.7353,23.6901,23.6991,329848.0
2016-08-01 14:30:00,26.23,26.25,26.22,26.25,376323.0,23.6991,23.7172,23.6901,23.7172,376323.0
2016-08-01 15:00:00,26.25,26.25,26.21,26.24,378948.0,23.7172,23.7172,23.681,23.7082,378948.0
2016-08-01 15:30:00,26.25,26.27,26.22,26.27,1252354.0,23.7172,23.7353,23.6901,23.7353,1252354.0
2016-08-02 09:30:00,26.23,26.25,26.05,26.15,880311.0,23.6991,23.7172,23.5365,23.6268,880311.0
2016-08-02 10:00:00,26.14,26.15,26.07,26.1,358698.0,23.6178,23.6268,23.5546,23.5817,358698.0
2016-08-02 10:30:00,26.1,26.1,25.88,25.88,838557.0,23.5817,23.5817,23.3829,23.3829,838557.0
2016-08-02 11:00:00,25.89,25.93,25.83,25.84,798278.0,23.3919,23.4281,23.3377,23.3467,798278.0
2016-08-02 11:30:00,25.84,25.86,25.8,25.84,658310.0,23.3467,23.3648,23.3106,23.3467,658310.0
2016-08-02 12:00:00,25.83,25.87,25.82,25.87,510753.0,23.3377,23.3739,23.3287,23.3739,510753.0
2016-08-02 12:30:00,25.87,25.89,25.8,25.82,416374.0,23.3739,23.3919,23.3106,23.3287,416374.0
2016-08-02 13:00:00,25.81,25.82,25.68,25.72,843741.0,23.3196,23.3287,23.2022,23.2383,843741.0
2016-08-02 13:30:00,25.71,25.77,25.7,25.74,522621.0,23.2293,23.2835,23.2203,23.2564,522621.0
2016-08-02 14:00:00,25.74,25.83,25.72,25.81,1070475.0,23.2564,23.3377,23.2383,23.3196,1070475.0
2016-08-02 14:30:00,25.81,25.89,25.8,25.87,460724.0,23.3196,23.3919,23.3106,23.3739,460724.0
2016-08-02 15:00:00,25.86,25.98,25.86,25.95,660097.0,23.3648,23.4732,23.3648,23.4461,660097.0
2016-08-02 15:30:00,25.96,26.0,25.92,25.97,1314097.0,23.4552,23.4913,23.419,23.4642,1314097.0
2016-08-03 09:30:00,25.9,26.1,25.86,26.07,528611.0,23.401,23.5817,23.3648,23.5546,528611.0
2016-08-03 10:00:00,26.07,26.12,26.04,26.06,246980.0,23.5546,23.5997,23.5275,23.5455,246980.0
2016-08-03 10:30:00,26.05,26.11,26.02,26.03,382201.0,23.5365,23.5907,23.5094,23.5184,382201.0
2016-08-03 11:00:00,26.05,26.1,26.02,26.09,317503.0,23.5365,23.5817,23.5094,23.5726,317503.0
2016-08-03 11:30:00,26.08,26.11,26.06,26.11,273044.0,23.5636,23.5907,23.5455,23.5907,273044.0
2016-08-03 12:00:00,26.11,26.16,26.1,26.15,232752.0,23.5907,23.6359,23.5817,23.6268,232752.0
2016-08-03 12:30:00,26.15,26.17,26.12,26.14,172504.0,23.6268,23.6449,23.5997,23.6178,172504.0
2016-08-03 13:00:00,26.14,26.19,26.14,26.18,161738.0,23.6178,23.663,23.6178,23.6539,161738.0
2016-08-03 13:30:00,26.18,26.2,26.15,26.2,499766.0,23.6539,23.672,23.6268,23.672,499766.0
2016-08-03 14:00:00,26.19,26.22,26.17,26.18,290849.0,23.663,23.6901,23.6449,23.6539,290849.0
2016-08-03 14:30:00,26.18,26.19,26.14,26.15,322642.0,23.6539,23.663,23.6178,23.6268,322642.0
2016-08-03 15:00:00,26.14,26.17,26.14,26.16,391218.0,23.6178,23.6449,23.6178,23.6359,391218.0
2016-08-03 15:30:00,26.15,26.22,26.14,26.2,1142043.0,23.6268,23.6901,23.6178,23.672,1142043.0
2016-08-04 09:30:00,26.17,26.31,26.14,26.2,516189.0,23.6449,23.7714,23.6178,23.672,516189.0
2016-08-04 10:00:00,26.2,26.32,26.16,26.32,441696.0,23.672,23.7804,23.6359,23.7804,441696.0
2016-08-04 10:30:00,26.32,26.36,26.27,26.3,463756.0,23.7804,23.8166,23.7353,23.7624,463756.0
2016-08-04 11:00:00,26.29,26.3,26.25,26.27,178262.0,23.7533,23.7624,23.7172,23.7353,178262.0
2016-08-04 11:30:00,26.27,26.29,26.25,26.29,174653.0,23.7353,23.7533,23.7172,23.7533,174653.0
2016-08-04 12:00:00,26.28,26.29,26.24,26.26,151456.0,23.7443,23.7533,23.7082,23.7262,151456.0
2016-08-04 12:30:00,26.26,26.26,26.24,26.25,133669.0,23.7262,23.7262,23.7082,23.7172,133669.0
2016-08-04 13:00:00,26.25,26.25,26.19,26.23,176656.0,23.7172,23.7172,23.663,23.6991,176656.0
2016-08-04 13:30:00,26.23,26.23,26.22,26.23,91036.0,23.6991,23.6991,23.6901,23.6991,91036.0
2016-08-04 14:00:00,26.23,26.25,26.21,26.24,152990.0,23.6991,23.7172,23.681,23.7082,152990.0
2016-08-04 14:30:00,26.23,26.33,26.22,26.32,586030.0,23.6991,23.7895,23.6901,23.7804,586030.0
2016-08-04 15:00:00,26.31,26.35,26.3,26.33,310178.0,23.7714,23.8075,23.7624,23.7895,310178.0
2016-08-04 15:30:00,26.34,26.37,26.33,26.37,941855.0,23.7985,23.8256,23.7895,23.8256,941855.0
2016-08-05 09:30:00,26.5,26.68,26.38,26.65,785856.0,23.9431,24.1057,23.8346,24.0786,785856.0
2016-08-05 10:00:00,26.66,26.77,26.65,26.72,452843.0,24.0876,24.187,24.0786,24.1418,452843.0
2016-08-05 10:30:00,26.73,26.82,26.68,26.82,527407.0,24.1509,24.2322,24.1057,24.2322,527407.0
2016-08-05 11:00:00,26.81,26.86,26.79,26.86,368446.0,24.2232,24.2683,24.2051,24.2683,368446.0
2016-08-05 11:30:00,26.85,26.87,26.81,26.84,319983.0,24.2593,24.2774,24.2232,24.2503,319983.0
2016-08-05 12:00:00,26.84,26.84,26.76,26.79,222501.0,24.2503,24.2503,24.178,24.2051,222501.0
2016-08-05 12:30:00,26.8,26.82,26.77,26.78,265748.0,24.2141,24.2322,24.187,24.196,265748.0
2016-08-05 13:00:00,26.79,26.83,26.78,26.8,240101.0,24.2051,24.2412,24.196,24.2141,240101.0
2016-08-05 13:30:00,26.8,26.83,26.8,26.83,300127.0,24.2141,24.2412,24.2141,24.2412,300127.0
2016-08-05 14:00:00,26.82,26.84,26.78,26.79,263040.0,24.2322,24.2503,24.196,24.2051,263040.0
2016-08-05 14:30:00,26.79,26.81,26.76,26.79,301741.0,24.2051,24.2232,24.178,24.2051,301741.0
2016-08-05 15:00:00,26.78,26.82,26.77,26.82,351208.0,24.196,24.2322,24.187,24.2322,351208.0
2016-08-05 15:30:00,26.82,26.82,26.77,26.81,1350618.0,24.2322,24.2322,24.187,24.2232,1350618.0
2016-08-08 09:30:00,26.88,26.91,26.81,26.88,667685.0,24.2864,24.3135,24.2232,24.2864,667685.0
2016-08-08 10:00:00,26.89,26.91,26.85,26.85,394454.0,24.2954,24.3135,24.2593,24.2593,394454.0
2016-08-08 10:30:00,26.86,26.92,26.82,26.86,322361.0,24.2683,24.3225,24.2322,24.2683,322361.0
2016-08-08 11:00:00,26.85,26.9,26.85,26.86,386233.0,24.2593,24.3045,24.2593,24.2683,386233.0
2016-08-08 11:30:00,26.86,26.87,26.83,26.85,417772.0,24.2683,24.2774,24.2412,24.2593,417772.0
2016-08-08 12:00:00,26.85,26.87,26.82,26.86,213136.0,24.2593,24.2774,24.2322,24.2683,213136.0
2016-08-08 12:30:00,26.86,26.89,26.83,26.84,271018.0,24.2683,24.2954,24.2412,24.2503,271018.0
2016-08-08 13:00:00,26.84,26.85,26.81,26.84,184428.0,24.2503,24.2593,24.2232,24.2503,184428.0
2016-08-08 13:30:00,26.85,26.85,26.72,26.78,387126.0,24.2593,24.2593,24.1418,24.196,387126.0
2016-08-08 14:00:00,26.77,26.8,26.76,26.77,216055.0,24.187,24.2141,24.178,24.187,216055.0
2016-08-08 14:30:00,26.77,26.8,26.76,26.79,212612.0,24.187,24.2141,24.178,24.2051,212612.0
2016-08-08 15:00:00,26.79,26.8,26.78,26.79,316650.0,24.2051,24.2141,24.196,24.2051,316650.0
2016-08-08 15:30:00,26.79,26.83,26.78,26.83,815612.0,24.2051,24.2412,24.196,24.2412,815612.0
2016-08-09 09:30:00,26.94,26.95,26.81,26.85,980824.0,24.3406,24.3496,24.2232,24.2593,980824.0
2016-08-09 10:00:00,26.85,26.87,26.81,26.86,426357.0,24.2593,24.2774,24.2232,24.2683,426357.0
2016-08-09 10:30:00,26.86,26.89,26.85,26.87,518594.0,24.2683,24.2954,24.2593,24.2774,518594.0
2016-08-09 11:00:00,26.87,26.92,26.86,26.9,664615.0,24.2774,24.3225,24.2683,24.3045,664615.0
2016-08-09 11:30:00,26.91,26.91,26.84,26.85,240922.0,24.3135,24.3135,24.2503,24.2593,240922.0
2016-08-09 12:00:00,26.86,26.88,26.81,26.82,160211.0,24.2683,24.2864,24.2232,24.2322,160211.0
2016-08-09 12:30:00,26.82,26.82,26.78,26.82,145620.0,24.2322,24.2322,24.196,24.2322,145620.0
2016-08-09 13:00:00,26.82,26.82,26.78,26.79,139252.0,24.2322,24.2322,24.196,24.2051,139252.0
2016-08-09 13:30:00,26.79,26.8,26.76,26.77,236096.0,24.2051,24.2141,24.178,24.187,236096.0
2016-08-09 14:00:00,26.77,26.8,26.76,26.79,279359.0,24.187,24.2141,24.178,24.2051,279359.0
2016-08-09 14:30:00,26.79,26.79,26.74,26.77,185172.0,24.2051,24.2051,24.1599,24.187,185172.0
2016-08-09 15:00:00,26.77,26.77,26.73,26.75,331709.0,24.187,24.187,24.1509,24.1689,331709.0
2016-08-09 15:30:00,26.74,26.8,26.71,26.79,1551401.0,24.1599,24.2141,24.1328,24.2051,1551401.0
2016-08-10 09:30:00,26.8,26.86,26.51,26.64,724129.0,24.2141,24.2683,23.9521,24.0696,724129.0
2016-08-10 10:00:00,26.63,26.64,26.49,26.54,454630.0,24.0605,24.0696,23.934,23.9792,454630.0
2016-08-10 10:30:00,26.54,26.54,26.47,26.48,409843.0,23.9792,23.9792,23.916,23.925,409843.0
2016-08-10 11:00:00,26.49,26.5,26.38,26.45,407247.0,23.934,23.9431,23.8346,23.8979,407247.0
2016-08-10 11:30:00,26.45,26.46,26.38,26.44,241317.0,23.8979,23.9069,23.8346,23.8889,241317.0
2016-08-10 12:00:00,26.43,26.48,26.42,26.46,207288.0,23.8798,23.925,23.8708,23.9069,207288.0
2016-08-10 12:30:00,26.46,26.52,26.46,26.49,129440.0,23.9069,23.9611,23.9069,23.934,129440.0
2016-08-10 13:00:00,26.49,26.51,26.44,26.48,181911.0,23.934,23.9521,23.8889,23.925,181911.0
2016-08-10 13:30:00,26.48,26.48,26.45,26.46,194175.0,23.925,23.925,23.8979,23.9069,194175.0
2016-08-10 14:00:00,26.46,26.48,26.41,26.41,225571.0,23.9069,23.925,23.8618,23.8618,225571.0
2016-08-10 14:30:00,26.42,26.44,26.37,26.42,437973.0,23.8708,23.8889,23.8256,23.8708,437973.0
2016-08-10 15:00:00,26.42,26.44,26.39,26.39,441461.0,23.8708,23.8889,23.8437,23.8437,441461.0
2016-08-10 15:30:00,26.4,26.43,26.38,26.41,1641118.0,23.8527,23.8798,23.8346,23.8618,1641118.0
2016-08-11 09:30:00,26.56,26.88,26.41,26.84,1095362.0,23.9973,24.2864,23.8618,24.2503,1095362.0
2016-08-11 10:00:00,26.83,26.84,26.65,26.66,546457.0,24.2412,24.2503,24.0786,24.0876,546457.0
2016-08-11 10:30:00,26.67,26.82,26.63,26.82,837026.0,24.0967,24.2322,24.0605,24.2322,837026.0
2016-08-11 11:00:00,26.82,26.91,26.81,26.87,660781.0,24.2322,24.3135,24.2232,24.2774,660781.0
2016-08-11 11:30:00,26.86,26.93,26.83,26.9,394207.0,24.2683,24.3316,24.2412,24.3045,394207.0
2016-08-11 12:00:00,26.91,26.96,26.9,26.93,362920.0,24.3135,24.3587,24.3045,24.3316,362920.0
2016-08-11 12:30:00,26.93,26.96,26.88,26.92,359788.0,24.3316,24.3587,24.2864,24.3225,359788.0
2016-08-11 13:00:00,26.91,26.93,26.9,26.91,281445.0,24.3135,24.3316,24.3045,24.3135,281445.0
2016-08-11 13:30:00,26.91,26.99,26.91,26.97,298074.0,24.3135,24.3858,24.3135,24.3677,298074.0
2016-08-11 14:00:00,26.96,26.98,26.95,26.96,407199.0,24.3587,24.3768,24.3496,24.3587,407199.0
2016-08-11 14:30:00,26.97,26.97,26.87,26.89,322631.0,24.3677,24.3677,24.2774,24.2954,322631.0
2016-08-11 15:00:00,26.9,26.92,26.87,26.88,292213.0,24.3045,24.3225,24.2774,24.2864,292213.0
2016-08-11 15:30:00,26.88,26.89,26.82,26.82,976709.0,24.2864,24.2954,24.2322,24.2322,976709.0
2016-08-12 09:30:00,26.86,27.1,26.86,27.01,1502744.0,24.2683,24.4852,24.2683,24.4039,1502744.0
2016-08-12 10:00:00,27.01,27.17,26.95,27.14,1048531.0,24.4039,24.5484,24.3496,24.5213,1048531.0
2016-08-12 10:30:00,27.14,27.16,27.1,27.14,521561.0,24.5213,24.5394,24.4852,24.5213,521561.0
2016-08-12 11:00:00,27.15,27.2,27.13,27.2,364360.0,24.5303,24.5755,24.5123,24.5755,364360.0
2016-08-12 11:30:00,27.2,27.22,27.08,27.1,432533.0,24.5755,24.5936,24.4671,24.4852,432533.0
2016-08-12 12:00:00,27.09,27.11,27.05,27.09,705927.0,24.4761,24.4942,24.44,24.4761,705927.0
2016-08-12 12:30:00,27.1,27.1,27.05,27.06,236763.0,24.4852,24.4852,24.44,24.449,236763.0
2016-08-12 13:00:00,27.05,27.06,26.96,26.97,410079.0,24.44,24.449,24.3587,24.3677,410079.0
2016-08-12 13:30:00,26.98,26.99,26.96,26.97,189207.0,24.3768,24.3858,24.3587,24.3677,189207.0
2016-08-12 14:00:00,26.96,26.99,26.95,26.99,385754.0,24.3587,24.3858,24.3496,24.3858,385754.0
2016-08-12 14:30:00,26.98,27.09,26.98,27.07,526147.0,24.3768,24.4761,24.3768,24.4581,526147.0
2016-08-12 15:00:00,27.08,27.13,27.07,27.11,646824.0,24.4671,24.5123,24.4581,24.4942,646824.0
2016-08-12 15:30:00,27.11,27.19,27.1,27.18,1545792.0,24.4942,24.5665,24.4852,24.5575,1545792.0
2016-08-15 09:30:00,27.4,27.65,27.35,27.58,1522973.0,24.7562,24.9821,24.7111,24.9189,1522973.0
2016-08-15 10:00:00,27.59,27.75,27.57,27.69,1213433.0,24.9279,25.0725,24.9098,25.0182,1213433.0
2016-08-15 10:30:00,27.69,27.71,27.59,27.61,814568.0,25.0182,25.0363,24.9279,24.946,814568.0
2016-08-15 11:00:00,27.61,27.63,27.57,27.59,725763.0,24.946,24.964,24.9098,24.9279,725763.0
2016-08-15 11:30:00,27.59,27.6,27.53,27.56,846801.0,24.9279,24.9369,24.8737,24.9008,846801.0
2016-08-15 12:00:00,27.56,27.67,27.55,27.66,531842.0,24.9008,25.0002,24.8918,24.9911,531842.0
2016-08-15 12:30:00,27.66,27.66,27.58,27.58,278423.0,24.9911,24.9911,24.9189,24.9189,278423.0
2016-08-15 13:00:00,27.59,27.59,27.51,27.51,295839.0,24.9279,24.9279,24.8556,24.8556,295839.0
2016-08-15 13:30:00,27.52,27.52,27.47,27.49,539467.0,24.8646,24.8646,24.8195,24.8375,539467.0
2016-08-15 14:00:00,27.48,27.51,27.48,27.49,385892.0,24.8285,24.8556,24.8285,24.8375,385892.0
2016-08-15 14:30:00,27.5,27.51,27.48,27.5,386179.0,24.8466,24.8556,24.8285,24.8466,386179.0
2016-08-15 15:00:00,27.5,27.51,27.46,27.5,654689.0,24.8466,24.8556,24.8104,24.8466,654689.0
2016-08-15 15:30:00,27.5,27.51,27.45,27.46,1438288.0,24.8466,24.8556,24.8014,24.8104,1438288.0
2016-08-16 09:30:00,27.43,27.53,27.3,27.48,1254676.0,24.7833,24.8737,24.6659,24.8285,1254676.0
2016-08-16 10:00:00,27.48,27.52,27.38,27.4,418544.0,24.8285,24.8646,24.7382,24.7562,418544.0
2016-08-16 10:30:00,27.4,27.42,27.31,27.34,412135.0,24.7562,24.7743,24.6749,24.702,412135.0
2016-08-16 11:00:00,27.34,27.4,27.32,27.38,502287.0,24.702,24.7562,24.6839,24.7382,502287.0
2016-08-16 11:30:00,27.38,27.39,27.33,27.33,398857.0,24.7382,24.7472,24.693,24.693,398857.0
2016-08-16 12:00:00,27.33,27.34,27.27,27.28,402641.0,24.693,24.702,24.6388,24.6478,402641.0
2016-08-16 12:30:00,27.28,27.34,27.27,27.34,222713.0,24.6478,24.702,24.6388,24.702,222713.0
2016-08-16 13:00:00,27.34,27.34,27.25,27.27,288787.0,24.702,24.702,24.6207,24.6388,288787.0
2016-08-16 13:30:00,27.27,27.3,27.25,27.29,248392.0,24.6388,24.6659,24.6207,24.6568,248392.0
2016-08-16 14:00:00,27.28,27.29,27.21,27.24,267192.0,24.6478,24.6568,24.5846,24.6117,267192.0
2016-08-16 14:30:00,27.24,27.29,27.22,27.26,345446.0,24.6117,24.6568,24.5936,24.6297,345446.0
2016-08-16 15:00:00,27.27,27.29,27.25,27.27,281131.0,24.6388,24.6568,24.6207,24.6388,281131.0
2016-08-16 15:30:00,27.27,27.27,27.21,27.22,836395.0,24.6388,24.6388,24.5846,24.5936,836395.0
2016-08-17 09:30:00,27.39,27.43,27.06,27.17,1086030.0,24.7472,24.7833,24.449,24.5484,1086030.0
2016-08-17 10:00:00,27.17,27.21,27.12,27.13,603654.0,24.5484,24.5846,24.5032,24.5123,603654.0
2016-08-17 10:30:00,27.13,27.18,27.06,27.09,859581.0,24.5123,24.5575,24.449,24.4761,859581.0
2016-08-17 11:00:00,27.09,27.2,27.08,27.1,677414.0,24.4761,24.5755,24.4671,24.4852,677414.0
2016-08-17 11:30:00,27.1,27.11,27.0,27.01,527037.0,24.4852,24.4942,24.3948,24.4039,527037.0
2016-08-17 12:00:00,27.01,27.06,27.01,27.06,258626.0,24.4039,24.449,24.4039,24.449,258626.0
2016-08-17 12:30:00,27.06,27.15,27.05,27.13,386162.0,24.449,24.5303,24.44,24.5123,386162.0
2016-08-17 13:00:00,27.13,27.15,27.09,27.1,355142.0,24.5123,24.5303,24.4761,24.4852,355142.0
2016-08-17 13:30:00,27.1,27.19,27.09,27.1,333931.0,24.4852,24.5665,24.4761,24.4852,333931.0
2016-08-17 14:00:00,27.1,27.22,27.05,27.19,939343.0,24.4852,24.5936,24.44,24.5665,939343.0
2016-08-17 14:30:00,27.19,27.23,27.16,27.21,550576.0,24.5665,24.6026,24.5394,24.5846,550576.0
2016-08-17 15:00:00,27.21,27.24,27.12,27.23,943231.0,24.5846,24.6117,24.5032,24.6026,943231.0
2016-08-17 15:30:00,27.24,27.33,27.21,27.29,1581067.0,24.6117,24.693,24.5846,24.6568,1581067.0
2016-08-18 09:30:00,27.6,27.68,27.25,27.43,1528222.0,24.9369,25.0092,24.6207,24.7833,1528222.0
2016-08-18 10:00:00,27.42,27.48,27.33,27.43,937196.0,24.7743,24.8285,24.693,24.7833,937196.0
2016-08-18 10:30:00,27.43,27.57,27.42,27.53,931585.0,24.7833,24.9098,24.7743,24.8737,931585.0
2016-08-18 11:00:00,27.53,27.71,27.51,27.71,1316798.0,24.8737,25.0363,24.8556,25.0363,1316798.0
2016-08-18 11:30:00,27.71,27.71,27.55,27.55,1144132.0,25.0363,25.0363,24.8918,24.8918,1144132.0
2016-08-18 12:00:00,27.55,27.58,27.43,27.43,957457.0,24.8918,24.9189,24.7833,24.7833,957457.0
2016-08-18 12:30:00,27.43,27.46,27.34,27.37,728139.0,24.7833,24.8104,24.702,24.7291,728139.0
2016-08-18 13:00:00,27.37,27.4,27.36,27.39,537086.0,24.7291,24.7562,24.7201,24.7472,537086.0
2016-08-18 13:30:00,27.39,27.48,27.36,27.37,1165591.0,24.7472,24.8285,24.7201,24.7291,1165591.0
2016-08-18 14:00:00,27.37,27.38,27.3,27.35,1206059.0,24.7291,24.7382,24.6659,24.7111,1206059.0
2016-08-18 14:30:00,27.35,27.43,27.33,27.39,1255807.0,24.7111,24.7833,24.693,24.7472,1255807.0
2016-08-18 15:00:00,27.39,27.65,27.35,27.64,1683272.0,24.7472,24.9821,24.7111,24.9731,1683272.0
2016-08-18 15:30:00,27.64,27.69,27.56,27.67,3218823.0,24.9731,25.0182,24.9008,25.0002,3218823.0
2016-08-19 09:30:00,28.99,29.0,28.64,29.0,10565833.0,26.1928,26.2018,25.8766,26.2018,10565833.0
2016-08-19 10:00:00,29.0,29.61,28.99,29.61,9173155.0,26.2018,26.753,26.1928,26.753,9173155.0
2016-08-19 10:30:00,29.61,29.74,29.49,29.51,5364836.0,26.753,26.8704,26.6446,26.6626,5364836.0
2016-08-19 11:00:00,29.51,29.58,29.44,29.52,3687853.0,26.6626,26.7259,26.5994,26.6717,3687853.0
2016-08-19 11:30:00,29.52,29.68,29.43,29.58,2524121.0,26.6717,26.8162,26.5904,26.7259,2524121.0
2016-08-19 12:00:00,29.58,29.7,29.55,29.68,2017141.0,26.7259,26.8343,26.6988,26.8162,2017141.0
2016-08-19 12:30:00,29.68,29.68,29.49,29.54,1545939.0,26.8162,26.8162,26.6446,26.6897,1545939.0
2016-08-19 13:00:00,29.54,29.58,29.48,29.51,1895008.0,26.6897,26.7259,26.6355,26.6626,1895008.0
2016-08-19 13:30:00,29.51,29.55,29.46,29.52,1777767.0,26.6626,26.6988,26.6175,26.6717,1777767.0
2016-08-19 14:00:00,29.52,29.55,29.47,29.51,1422905.0,26.6717,26.6988,26.6265,26.6626,1422905.0
2016-08-19 14:30:00,29.52,29.54,29.49,29.51,1615112.0,26.6717,26.6897,26.6446,26.6626,1615112.0
2016-08-19 15:00:00,29.51,29.63,29.49,29.6,2841540.0,26.6626,26.7711,26.6446,26.744,2841540.0
2016-08-19 15:30:00,29.6,29.65,29.52,29.64,5287570.0,26.744,26.7891,26.6717,26.7801,5287570.0
2016-08-22 09:30:00,29.52,29.53,28.87,29.07,3887015.0,26.6717,26.6807,26.0844,26.2651,3887015.0
2016-08-22 10:00:00,29.07,29.5,29.06,29.4,3757940.0,26.2651,26.6536,26.2561,26.5633,3757940.0
2016-08-22 10:30:00,29.4,29.52,29.29,29.43,2271336.0,26.5633,26.6717,26.4639,26.5904,2271336.0
2016-08-22 11:00:00,29.42,29.49,29.25,29.27,1746375.0,26.5813,26.6446,26.4277,26.4458,1746375.0
2016-08-22 11:30:00,29.27,29.37,29.16,29.36,1956300.0,26.4458,26.5361,26.3464,26.5271,1956300.0
2016-08-22 12:00:00,29.35,29.46,29.26,29.38,1377997.0,26.5181,26.6175,26.4368,26.5452,1377997.0
2016-08-22 12:30:00,29.39,29.42,29.22,29.28,1375459.0,26.5542,26.5813,26.4006,26.4548,1375459.0
2016-08-22 13:00:00,29.28,29.34,29.16,29.2,1356313.0,26.4548,26.509,26.3464,26.3825,1356313.0
2016-08-22 13:30:00,29.19,29.26,29.12,29.16,1056871.0,26.3735,26.4368,26.3103,26.3464,1056871.0
2016-08-22 14:00:00,29.16,29.22,29.09,29.1,1217516.0,26.3464,26.4006,26.2832,26.2922,1217516.0
2016-08-22 14:30:00,29.1,29.22,29.08,29.12,1561762.0,26.2922,26.4006,26.2741,26.3103,1561762.0
2016-08-22 15:00:00,29.12,29.16,29.05,29.08,1549855.0,26.3103,26.3464,26.247,26.2741,1549855.0
2016-08-22 15:30:00,29.09,29.19,29.07,29.15,4019718.0,26.2832,26.3735,26.2651,26.3374,4019718.0
2016-08-23 09:30:00,29.25,29.76,29.2,29.65,2834801.0,26.516,26.9783,26.4706,26.8786,2834801.0
2016-08-23 10:00:00,29.66,29.82,29.66,29.76,1983709.0,26.8876,27.0327,26.8876,26.9783,1983709.0
2016-08-23 10:30:00,29.76,29.93,29.75,29.9,1481592.0,26.9783,27.1324,26.9692,27.1052,1481592.0
2016-08-23 11:00:00,29.9,30.08,29.86,30.03,1692595.0,27.1052,27.2684,27.0689,27.2231,1692595.0
2016-08-23 11:30:00,30.02,30.1,29.99,30.05,991671.0,27.214,27.2865,27.1868,27.2412,991671.0
2016-08-23 12:00:00,30.05,30.15,29.99,30.12,824634.0,27.2412,27.3318,27.1868,27.3046,824634.0
2016-08-23 12:30:00,30.12,30.12,29.96,30.02,1545313.0,27.3046,27.3046,27.1596,27.214,1545313.0
2016-08-23 13:00:00,30.03,30.06,29.98,30.04,976222.0,27.2231,27.2503,27.1777,27.2321,976222.0
2016-08-23 13:30:00,30.03,30.09,29.99,30.07,1002179.0,27.2231,27.2774,27.1868,27.2593,1002179.0
2016-08-23 14:00:00,30.06,30.07,30.01,30.02,1164176.0,27.2503,27.2593,27.2049,27.214,1164176.0
2016-08-23 14:30:00,30.03,30.07,30.01,30.05,1033635.0,27.2231,27.2593,27.2049,27.2412,1033635.0
2016-08-23 15:00:00,30.05,30.06,29.87,29.9,2138861.0,27.2412,27.2503,27.078,27.1052,2138861.0
2016-08-23 15:30:00,29.91,29.97,29.84,29.94,3530492.0,27.1143,27.1687,27.0508,27.1415,3530492.0
2016-08-24 09:30:00,29.95,30.0,29.76,29.8,1186681.0,27.1505,27.1959,26.9783,27.0146,1186681.0
2016-08-24 10:00:00,29.8,29.83,29.77,29.81,598538.0,27.0146,27.0418,26.9874,27.0236,598538.0
2016-08-24 10:30:00,29.81,29.9,29.8,29.84,914295.0,27.0236,27.1052,27.0146,27.0508,914295.0
2016-08-24 11:00:00,29.84,29.88,29.81,29.87,992531.0,27.0508,27.0871,27.0236,27.078,992531.0
2016-08-24 11:30:00,29.88,29.91,29.8,29.84,819699.0,27.0871,27.1143,27.0146,27.0508,819699.0
2016-08-24 12:00:00,29.84,29.94,29.83,29.9,729108.0,27.0508,27.1415,27.0418,27.1052,729108.0
2016-08-24 12:30:00,29.9,29.97,29.88,29.95,565023.0,27.1052,27.1687,27.0871,27.1505,565023.0
2016-08-24 13:00:00,29.95,29.96,29.9,29.91,331119.0,27.1505,27.1596,27.1052,27.1143,331119.0
2016-08-24 13:30:00,29.91,29.91,29.85,29.87,359515.0,27.1143,27.1143,27.0599,27.078,359515.0
2016-08-24 14:00:00,29.87,29.87,29.79,29.82,852017.0,27.078,27.078,27.0055,27.0327,852017.0
2016-08-24 14:30:00,29.82,29.84,29.79,29.8,646301.0,27.0327,27.0508,27.0055,27.0146,646301.0
2016-08-24 15:00:00,29.8,29.81,29.67,29.68,857555.0,27.0146,27.0236,26.8967,26.9058,857555.0
2016-08-24 15:30:00,29.68,29.71,29.61,29.7,1680072.0,26.9058,26.933,26.8423,26.9239,1680072.0
2016-08-25 09:30:00,29.63,29.76,29.6,29.71,998959.0,26.8604,26.9783,26.8332,26.933,998959.0
2016-08-25 10:00:00,29.71,29.88,29.7,29.83,654092.0,26.933,27.0871,26.9239,27.0418,654092.0
2016-08-25 10:30:00,29.83,29.87,29.78,29.82,714859.0,27.0418,27.078,26.9964,27.0327,714859.0
2016-08-25 11:00:00,29.82,29.96,29.81,29.91,530601.0,27.0327,27.1596,27.0236,27.1143,530601.0
2016-08-25 11:30:00,29.91,29.96,29.89,29.9,453018.0,27.1143,27.1596,27.0961,27.1052,453018.0
2016-08-25 12:00:00,29.91,29.91,29.83,29.86,483009.0,27.1143,27.1143,27.0418,27.0689,483009.0
2016-08-25 12:30:00,29.86,29.92,29.81,29.83,541542.0,27.0689,27.1233,27.0236,27.0418,541542.0
2016-08-25 13:00:00,29.82,29.86,29.77,29.78,500765.0,27.0327,27.0689,26.9874,26.9964,500765.0
2016-08-25 13:30:00,29.78,29.81,29.68,29.69,618601.0,26.9964,27.0236,26.9058,26.9148,618601.0
2016-08-25 14:00:00,29.69,29.73,29.66,29.68,675355.0,26.9148,26.9511,26.8876,26.9058,675355.0
2016-08-25 14:30:00,29.67,29.76,29.67,29.71,708828.0,26.8967,26.9783,26.8967,26.933,708828.0
2016-08-25 15:00:00,29.71,29.72,29.63,29.63,721850.0,26.933,26.942,26.8604,26.8604,721850.0
2016-08-25 15:30:00,29.64,29.67,29.59,29.65,1789279.0,26.8695,26.8967,26.8242,26.8786,1789279.0
2016-08-26 09:30:00,29.78,30.0,29.7,29.88,1286500.0,26.9964,27.1959,26.9239,27.0871,1286500.0
2016-08-26 10:00:00,29.88,30.06,29.8,30.04,1940583.0,27.0871,27.2503,27.0146,27.2321,1940583.0
2016-08-26 10:30:00,30.05,30.16,30.04,30.15,1099619.0,27.2412,27.3409,27.2321,27.3318,1099619.0
2016-08-26 11:00:00,30.14,30.15,30.08,30.09,693459.0,27.3228,27.3318,27.2684,27.2774,693459.0
2016-08-26 11:30:00,30.1,30.1,29.94,29.95,853146.0,27.2865,27.2865,27.1415,27.1505,853146.0
2016-08-26 12:00:00,29.95,29.95,29.75,29.81,1004303.0,27.1505,27.1505,26.9692,27.0236,1004303.0
2016-08-26 12:30:00,29.8,29.9,29.77,29.88,416830.0,27.0146,27.1052,26.9874,27.0871,416830.0
2016-08-26 13:00:00,29.88,29.92,29.86,29.9,409084.0,27.0871,27.1233,27.0689,27.1052,409084.0
2016-08-26 13:30:00,29.89,29.94,29.87,29.88,474989.0,27.0961,27.1415,27.078,27.0871,474989.0
2016-08-26 14:00:00,29.88,29.95,29.79,29.81,524044.0,27.0871,27.1505,27.0055,27.0236,524044.0
2016-08-26 14:30:00,29.82,29.82,29.77,29.8,483704.0,27.0327,27.0327,26.9874,27.0146,483704.0
2016-08-26 15:00:00,29.81,29.94,29.78,29.94,614099.0,27.0236,27.1415,26.9964,27.1415,614099.0
2016-08-26 15:30:00,29.94,30.01,29.93,29.96,1508043.0,27.1415,27.2049,27.1324,27.1596,1508043.0
2016-08-29 09:30:00,29.92,30.27,29.6,30.17,1476873.0,27.1233,27.4406,26.8332,27.35,1476873.0
2016-08-29 10:00:00,30.18,30.24,30.15,30.2,1016064.0,27.359,27.4134,27.3318,27.3772,1016064.0
2016-08-29 10:30:00,30.2,30.21,30.12,30.15,658445.0,27.3772,27.3862,27.3046,27.3318,658445.0
2016-08-29 11:00:00,30.15,30.16,30.08,30.1,422895.0,27.3318,27.3409,27.2684,27.2865,422895.0
2016-08-29 11:30:00,30.1,30.19,30.07,30.18,1124711.0,27.2865,27.3681,27.2593,27.359,1124711.0
2016-08-29 12:00:00,30.17,30.2,30.14,30.17,630158.0,27.35,27.3772,27.3228,27.35,630158.0
2016-08-29 12:30:00,30.17,30.19,30.15,30.16,372746.0,27.35,27.3681,27.3318,27.3409,372746.0
2016-08-29 13:00:00,30.16,30.19,30.15,30.17,293765.0,27.3409,27.3681,27.3318,27.35,293765.0
2016-08-29 13:30:00,30.17,30.19,30.16,30.18,157403.0,27.35,27.3681,27.3409,27.359,157403.0
2016-08-29 14:00:00,30.18,30.19,30.13,30.13,413711.0,27.359,27.3681,27.3137,27.3137,413711.0
2016-08-29 14:30:00,30.13,30.15,30.09,30.14,494263.0,27.3137,27.3318,27.2774,27.3228,494263.0
2016-08-29 15:00:00,30.14,30.14,30.09,30.09,512739.0,27.3228,27.3228,27.2774,27.2774,512739.0
2016-08-29 15:30:00,30.09,30.1,30.02,30.05,1088111.0,27.2774,27.2865,27.214,27.2412,1088111.0
2016-08-30 09:30:00,30.19,30.2,30.05,30.15,1337497.0,27.3681,27.3772,27.2412,27.3318,1337497.0
2016-08-30 10:00:00,30.15,30.18,29.98,29.99,960135.0,27.3318,27.359,27.1777,27.1868,960135.0
2016-08-30 10:30:00,30.0,30.0,29.87,29.87,598785.0,27.1959,27.1959,27.078,27.078,598785.0
2016-08-30 11:00:00,29.87,29.96,29.86,29.9,453880.0,27.078,27.1596,27.0689,27.1052,453880.0
2016-08-30 11:30:00,29.9,29.9,29.85,29.88,613914.0,27.1052,27.1052,27.0599,27.0871,613914.0
2016-08-30 12:00:00,29.89,29.9,29.81,29.81,377266.0,27.0961,27.1052,27.0236,27.0236,377266.0
2016-08-30 12:30:00,29.81,29.84,29.81,29.83,379678.0,27.0236,27.0508,27.0236,27.0418,379678.0
2016-08-30 13:00:00,29.84,29.84,29.79,29.79,389160.0,27.0508,27.0508,27.0055,27.0055,389160.0
2016-08-30 13:30:00,29.8,29.8,29.73,29.78,957264.0,27.0146,27.0146,26.9511,26.9964,957264.0
2016-08-30 14:00:00,29.78,29.78,29.7,29.75,461163.0,26.9964,26.9964,26.9239,26.9692,461163.0
2016-08-30 14:30:00,29.76,29.82,29.73,29.79,450494.0,26.9783,27.0327,26.9511,27.0055,450494.0
2016-08-30 15:00:00,29.79,29.89,29.78,29.89,718046.0,27.0055,27.0961,26.9964,27.0961,718046.0
2016-08-30 15:30:00,29.89,29.99,29.86,29.98,2946707.0,27.0961,27.1868,27.0689,27.1777,2946707.0
2016-08-31 09:30:00,29.89,29.91,29.77,29.83,1591666.0,27.0961,27.1143,26.9874,27.0418,1591666.0
2016-08-31 10:00:00,29.84,29.87,29.74,29.74,571270.0,27.0508,27.078,26.9602,26.9602,571270.0
2016-08-31 10:30:00,29.74,29.75,29.67,29.69,552728.0,26.9602,26.9692,26.8967,26.9148,552728.0
2016-08-31 11:00:00,29.69,29.71,29.64,29.65,740259.0,26.9148,26.933,26.8695,26.8786,740259.0
2016-08-31 11:30:00,29.66,29.73,29.63,29.65,540005.0,26.8876,26.9511,26.8604,26.8786,540005.0
2016-08-31 12:00:00,29.64,29.65,29.55,29.58,416187.0,26.8695,26.8786,26.7879,26.8151,416187.0
2016-08-31 12:30:00,29.58,29.65,29.55,29.63,266059.0,26.8151,26.8786,26.7879,26.8604,266059.0
2016-08-31 13:00:00,29.64,29.69,29.61,29.67,366302.0,26.8695,26.9148,26.8423,26.8967,366302.0
2016-08-31 13:30:00,29.67,29.73,29.65,29.71,425445.0,26.8967,26.9511,26.8786,26.933,425445.0
2016-08-31 14:00:00,29.71,29.81,29.71,29.79,521969.0,26.933,27.0236,26.933,27.0055,521969.0
2016-08-31 14:30:00,29.78,29.79,29.72,29.77,337103.0,26.9964,27.0055,26.942,26.9874,337103.0
2016-08-31 15:00:00,29.76,29.9,29.75,29.89,494007.0,26.9783,27.1052,26.9692,27.0961,494007.0
2016-08-31 15:30:00,29.89,29.89,29.81,29.84,1650420.0,27.0961,27.0961,27.0236,27.0508,1650420.0
2016-09-01 09:30:00,29.94,30.13,29.89,29.96,1056872.0,27.1415,27.3137,27.0961,27.1596,1056872.0
2016-09-01 10:00:00,29.95,30.06,29.92,29.94,821317.0,27.1505,27.2503,27.1233,27.1415,821317.0
2016-09-01 10:30:00,29.93,29.94,29.82,29.92,652943.0,27.1324,27.1415,27.0327,27.1233,652943.0
2016-09-01 11:00:00,29.91,30.03,29.85,30.03,556847.0,27.1143,27.2231,27.0599,27.2231,556847.0
2016-09-01 11:30:00,30.02,30.08,30.0,30.06,481842.0,27.214,27.2684,27.1959,27.2503,481842.0
2016-09-01 12:00:00,30.06,30.24,30.04,30.19,1099504.0,27.2503,27.4134,27.2321,27.3681,1099504.0
2016-09-01 12:30:00,30.19,30.25,30.18,30.19,417428.0,27.3681,27.4225,27.359,27.3681,417428.0
2016-09-01 13:00:00,30.19,30.29,30.17,30.25,380640.0,27.3681,27.4588,27.35,27.4225,380640.0
2016-09-01 13:30:00,30.25,30.28,30.18,30.26,566031.0,27.4225,27.4497,27.359,27.4316,566031.0
2016-09-01 14:00:00,30.25,30.26,30.15,30.21,514083.0,27.4225,27.4316,27.3318,27.3862,514083.0
2016-09-01 14:30:00,30.2,30.26,30.14,30.2,787471.0,27.3772,27.4316,27.3228,27.3772,787471.0
2016-09-01 15:00:00,30.2,30.2,30.09,30.15,662296.0,27.3772,27.3772,27.2774,27.3318,662296.0
2016-09-01 15:30:00,30.16,30.28,30.14,30.28,1649688.0,27.3409,27.4497,27.3228,27.4497,1649688.0
2016-09-02 09:30:00,30.39,30.41,30.14,30.28,1200261.0,27.5494,27.5675,27.3228,27.4497,1200261.0
2016-09-02 10:00:00,30.29,30.33,30.18,30.29,1043449.0,27.4588,27.495,27.359,27.4588,1043449.0
2016-09-02 10:30:00,30.29,30.29,30.18,30.19,553183.0,27.4588,27.4588,27.359,27.3681,553183.0
2016-09-02 11:00:00,30.19,30.25,30.1,30.13,719554.0,27.3681,27.4225,27.2865,27.3137,719554.0
2016-09-02 11:30:00,30.13,30.15,30.08,30.13,438214.0,27.3137,27.3318,27.2684,27.3137,438214.0
2016-09-02 12:00:00,30.13,30.13,29.96,30.0,463326.0,27.3137,27.3137,27.1596,27.1959,463326.0
2016-09-02 12:30:00,29.99,30.06,29.97,29.99,413012.0,27.1868,27.2503,27.1687,27.1868,413012.0
2016-09-02 13:00:00,29.99,30.01,29.92,29.95,430452.0,27.1868,27.2049,27.1233,27.1505,430452.0
2016-09-02 13:30:00,29.95,29.96,29.82,29.87,691461.0,27.1505,27.1596,27.0327,27.078,691461.0
2016-09-02 14:00:00,29.86,29.94,29.84,29.92,507377.0,27.0689,27.1415,27.0508,27.1233,507377.0
2016-09-02 14:30:00,29.92,29.98,29.91,29.97,637489.0,27.1233,27.1777,27.1143,27.1687,637489.0
2016-09-02 15:00:00,29.97,29.99,29.94,29.95,608636.0,27.1687,27.1868,27.1415,27.1505,608636.0
2016-09-02 15:30:00,29.95,30.02,29.91,30.01,2176817.0,27.1505,27.214,27.1143,27.2049,2176817.0
2016-09-06 09:30:00,30.04,30.22,30.03,30.17,963863.0,27.2321,27.3953,27.2231,27.35,963863.0
2016-09-06 10:00:00,30.16,30.2,30.03,30.08,926697.0,27.3409,27.3772,27.2231,27.2684,926697.0
2016-09-06 10:30:00,30.08,30.15,30.05,30.05,459785.0,27.2684,27.3318,27.2412,27.2412,459785.0
2016-09-06 11:00:00,30.05,30.07,29.93,29.95,909947.0,27.2412,27.2593,27.1324,27.1505,909947.0
2016-09-06 11:30:00,29.95,29.97,29.83,29.85,1578568.0,27.1505,27.1687,27.0418,27.0599,1578568.0
2016-09-06 12:00:00,29.86,29.95,29.85,29.87,1030153.0,27.0689,27.1505,27.0599,27.078,1030153.0
2016-09-06 12:30:00,29.87,29.93,29.83,29.84,491789.0,27.078,27.1324,27.0418,27.0508,491789.0
2016-09-06 13:00:00,29.84,29.87,29.79,29.84,669475.0,27.0508,27.078,27.0055,27.0508,669475.0
2016-09-06 13:30:00,29.84,29.9,29.83,29.89,470780.0,27.0508,27.1052,27.0418,27.0961,470780.0
2016-09-06 14:00:00,29.89,29.94,29.86,29.93,501495.0,27.0961,27.1415,27.0689,27.1324,501495.0
2016-09-06 14:30:00,29.93,29.97,29.9,29.96,563501.0,27.1324,27.1687,27.1052,27.1596,563501.0
2016-09-06 15:00:00,29.96,30.01,29.93,29.99,686215.0,27.1596,27.2049,27.1324,27.1868,686215.0
2016-09-06 15:30:00,29.99,30.0,29.91,29.98,3205799.0,27.1868,27.1959,27.1143,27.1777,3205799.0
2016-09-07 09:30:00,30.03,30.25,29.9,30.2,1325977.0,27.2231,27.4225,27.1052,27.3772,1325977.0
2016-09-07 10:00:00,30.19,30.21,30.11,30.19,893030.0,27.3681,27.3862,27.2956,27.3681,893030.0
2016-09-07 10:30:00,30.2,30.21,30.1,30.14,544067.0,27.3772,27.3862,27.2865,27.3228,544067.0
2016-09-07 11:00:00,30.14,30.16,30.08,30.09,645236.0,27.3228,27.3409,27.2684,27.2774,645236.0
2016-09-07 11:30:00,30.09,30.12,30.07,30.1,566671.0,27.2774,27.3046,27.2593,27.2865,566671.0
2016-09-07 12:00:00,30.1,30.11,29.92,29.99,741483.0,27.2865,27.2956,27.1233,27.1868,741483.0
2016-09-07 12:30:00,29.99,30.02,29.93,29.99,512872.0,27.1868,27.214,27.1324,27.1868,512872.0
2016-09-07 13:00:00,30.0,30.03,29.98,30.01,385726.0,27.1959,27.2231,27.1777,27.2049,385726.0
2016-09-07 13:30:00,30.02,30.06,29.98,30.0,662545.0,27.214,27.2503,27.1777,27.1959,662545.0
2016-09-07 14:00:00,30.0,30.05,29.98,29.99,574178.0,27.1959,27.2412,27.1777,27.1868,574178.0
2016-09-07 14:30:00,29.99,30.01,29.95,30.0,403184.0,27.1868,27.2049,27.1505,27.1959,403184.0
2016-09-07 15:00:00,30.0,30.04,29.98,29.99,724247.0,27.1959,27.2321,27.1777,27.1868,724247.0
2016-09-07 15:30:00,29.99,30.01,29.87,29.9,2284363.0,27.1868,27.2049,27.078,27.1052,2284363.0
2016-09-08 09:30:00,29.86,29.9,29.64,29.75,1040746.0,27.0689,27.1052,26.8695,26.9692,1040746.0
2016-09-08 10:00:00,29.75,29.8,29.65,29.76,492586.0,26.9692,27.0146,26.8786,26.9783,492586.0
2016-09-08 10:30:00,29.76,29.91,29.76,29.85,398139.0,26.9783,27.1143,26.9783,27.0599,398139.0
2016-09-08 11:00:00,29.85,29.97,29.8,29.93,507733.0,27.0599,27.1687,27.0146,27.1324,507733.0
2016-09-08 11:30:00,29.93,29.94,29.83,29.89,509446.0,27.1324,27.1415,27.0418,27.0961,509446.0
2016-09-08 12:00:00,29.89,29.94,29.83,29.85,288668.0,27.0961,27.1415,27.0418,27.0599,288668.0
2016-09-08 12:30:00,29.85,29.85,29.77,29.78,379372.0,27.0599,27.0599,26.9874,26.9964,379372.0
2016-09-08 13:00:00,29.78,29.83,29.75,29.75,366441.0,26.9964,27.0418,26.9692,26.9692,366441.0
2016-09-08 13:30:00,29.75,29.82,29.71,29.82,559322.0,26.9692,27.0327,26.933,27.0327,559322.0
2016-09-08 14:00:00,29.82,29.86,29.77,29.81,462427.0,27.0327,27.0689,26.9874,27.0236,462427.0
2016-09-08 14:30:00,29.8,29.87,29.79,29.84,474230.0,27.0146,27.078,27.0055,27.0508,474230.0
2016-09-08 15:00:00,29.84,29.85,29.77,29.79,538247.0,27.0508,27.0599,26.9874,27.0055,538247.0
2016-09-08 15:30:00,29.79,29.86,29.78,29.79,1101353.0,27.0055,27.0689,26.9964,27.0055,1101353.0
2016-09-09 09:30:00,29.5,29.65,29.33,29.42,1395915.0,26.7426,26.8786,26.5885,26.6701,1395915.0
2016-09-09 10:00:00,29.42,29.42,29.24,29.26,1179355.0,26.6701,26.6701,26.5069,26.525,1179355.0
2016-09-09 10:30:00,29.25,29.29,29.13,29.22,845750.0,26.516,26.5522,26.4072,26.4888,845750.0
2016-09-09 11:00:00,29.22,29.24,29.14,29.18,880930.0,26.4888,26.5069,26.4162,26.4525,880930.0
2016-09-09 11:30:00,29.19,29.19,29.01,29.05,592345.0,26.4616,26.4616,26.2984,26.3347,592345.0
2016-09-09 12:00:00,29.04,29.11,29.01,29.06,532273.0,26.3256,26.389,26.2984,26.3437,532273.0
2016-09-09 12:30:00,29.06,29.07,28.99,29.03,627112.0,26.3437,26.3528,26.2803,26.3165,627112.0
2016-09-09 13:00:00,29.04,29.05,28.93,29.0,530146.0,26.3256,26.3347,26.2259,26.2893,530146.0
2016-09-09 13:30:00,29.0,29.0,28.77,28.86,752422.0,26.2893,26.2893,26.0808,26.1624,752422.0
2016-09-09 14:00:00,28.86,28.86,28.67,28.82,887345.0,26.1624,26.1624,25.9902,26.1262,887345.0
2016-09-09 14:30:00,28.82,28.94,28.79,28.89,791572.0,26.1262,26.2349,26.099,26.1896,791572.0
2016-09-09 15:00:00,28.9,29.03,28.85,28.98,1193027.0,26.1987,26.3165,26.1534,26.2712,1193027.0
2016-09-09 15:30:00,28.99,29.0,28.86,28.86,2433114.0,26.2803,26.2893,26.1624,26.1624,2433114.0
2016-09-12 09:30:00,28.64,29.06,28.53,29.02,1748007.0,25.963,26.3437,25.8633,26.3075,1748007.0
2016-09-12 10:00:00,29.02,29.3,29.02,29.21,1383784.0,26.3075,26.5613,26.3075,26.4797,1383784.0
2016-09-12 10:30:00,29.21,29.29,29.16,29.23,895140.0,26.4797,26.5522,26.4344,26.4978,895140.0
2016-09-12 11:00:00,29.23,29.37,29.22,29.36,922969.0,26.4978,26.6247,26.4888,26.6157,922969.0
2016-09-12 11:30:00,29.35,29.45,29.31,29.39,789525.0,26.6066,26.6973,26.5704,26.6429,789525.0
2016-09-12 12:00:00,29.39,29.41,29.33,29.36,547936.0,26.6429,26.661,26.5885,26.6157,547936.0
2016-09-12 12:30:00,29.36,29.49,29.34,29.46,584297.0,26.6157,26.7335,26.5976,26.7063,584297.0
2016-09-12 13:00:00,29.47,29.6,29.41,29.42,919725.0,26.7154,26.8332,26.661,26.6701,919725.0
2016-09-12 13:30:00,29.42,29.58,29.39,29.56,728943.0,26.6701,26.8151,26.6429,26.797,728943.0
2016-09-12 14:00:00,29.56,29.77,29.55,29.68,1055690.0,26.797,26.9874,26.7879,26.9058,1055690.0
2016-09-12 14:30:00,29.68,29.77,29.68,29.71,664664.0,26.9058,26.9874,26.9058,26.933,664664.0
2016-09-12 15:00:00,29.72,29.76,29.62,29.68,966193.0,26.942,26.9783,26.8514,26.9058,966193.0
2016-09-12 15:30:00,29.68,29.69,29.56,29.59,2661506.0,26.9058,26.9148,26.797,26.8242,2661506.0
2016-09-13 09:30:00,29.29,29.62,29.22,29.37,1436812.0,26.5522,26.8514,26.4888,26.6247,1436812.0
2016-09-13 10:00:00,29.37,29.44,29.27,29.35,776616.0,26.6247,26.6882,26.5341,26.6066,776616.0
2016-09-13 10:30:00,29.36,29.5,29.3,29.31,697904.0,26.6157,26.7426,26.5613,26.5704,697904.0
2016-09-13 11:00:00,29.31,29.33,29.16,29.17,526208.0,26.5704,26.5885,26.4344,26.4434,526208.0
2016-09-13 11:30:00,29.17,29.22,29.1,29.22,897716.0,26.4434,26.4888,26.38,26.4888,897716.0
2016-09-13 12:00:00,29.23,29.33,29.18,29.24,634777.0,26.4978,26.5885,26.4525,26.5069,634777.0
2016-09-13 12:30:00,29.24,29.34,29.21,29.24,742495.0,26.5069,26.5976,26.4797,26.5069,742495.0
2016-09-13 13:00:00,29.25,29.4,29.19,29.37,460678.0,26.516,26.6519,26.4616,26.6247,460678.0
2016-09-13 13:30:00,29.37,29.42,29.24,29.26,467378.0,26.6247,26.6701,26.5069,26.525,467378.0
2016-09-13 14:00:00,29.27,29.28,29.14,29.16,427999.0,26.5341,26.5432,26.4162,26.4344,427999.0
2016-09-13 14:30:00,29.15,29.25,29.08,29.14,563324.0,26.4253,26.516,26.3619,26.4162,563324.0
2016-09-13 15:00:00,29.14,29.33,29.1,29.31,1162554.0,26.4162,26.5885,26.38,26.5704,1162554.0
2016-09-13 15:30:00,29.32,29.42,29.25,29.38,2189045.0,26.5794,26.6701,26.516,26.6338,2189045.0
2016-09-14 09:30:00,29.38,29.5,29.27,29.36,1231539.0,26.6338,26.7426,26.5341,26.6157,1231539.0
2016-09-14 10:00:00,29.36,29.48,29.34,29.42,904469.0,26.6157,26.7245,26.5976,26.6701,904469.0
2016-09-14 10:30:00,29.42,29.47,29.32,29.37,932286.0,26.6701,26.7154,26.5794,26.6247,932286.0
2016-09-14 11:00:00,29.37,29.45,29.3,29.42,719385.0,26.6247,26.6973,26.5613,26.6701,719385.0
2016-09-14 11:30:00,29.42,29.45,29.35,29.43,606723.0,26.6701,26.6973,26.6066,26.6791,606723.0
2016-09-14 12:00:00,29.44,29.48,29.4,29.48,640580.0,26.6882,26.7245,26.6519,26.7245,640580.0
2016-09-14 12:30:00,29.47,29.48,29.41,29.45,570104.0,26.7154,26.7245,26.661,26.6973,570104.0
2016-09-14 13:00:00,29.45,29.49,29.4,29.45,628015.0,26.6973,26.7335,26.6519,26.6973,628015.0
2016-09-14 13:30:00,29.46,29.49,29.38,29.41,531348.0,26.7063,26.7335,26.6338,26.661,531348.0
2016-09-14 14:00:00,29.41,29.46,29.34,29.42,515227.0,26.661,26.7063,26.5976,26.6701,515227.0
2016-09-14 14:30:00,29.41,29.5,29.39,29.47,524159.0,26.661,26.7426,26.6429,26.7154,524159.0
2016-09-14 15:00:00,29.47,29.48,29.33,29.35,761695.0,26.7154,26.7245,26.5885,26.6066,761695.0
2016-09-14 15:30:00,29.36,29.47,29.35,29.42,2064604.0,26.6157,26.7154,26.6066,26.6701,2064604.0
2016-09-15 09:30:00,29.58,29.99,29.52,29.96,1520839.0,26.8151,27.1868,26.7607,27.1596,1520839.0
2016-09-15 10:00:00,29.96,30.21,29.89,30.21,1623494.0,27.1596,27.3862,27.0961,27.3862,1623494.0
2016-09-15 10:30:00,30.2,30.39,30.18,30.37,1023346.0,27.3772,27.5494,27.359,27.5313,1023346.0
2016-09-15 11:00:00,30.38,30.38,30.27,30.3,904203.0,27.5403,27.5403,27.4406,27.4678,904203.0
2016-09-15 11:30:00,30.31,30.31,30.2,30.2,969448.0,27.4769,27.4769,27.3772,27.3772,969448.0
2016-09-15 12:00:00,30.2,30.26,30.18,30.21,578965.0,27.3772,27.4316,27.359,27.3862,578965.0
2016-09-15 12:30:00,30.21,30.25,30.15,30.23,697744.0,27.3862,27.4225,27.3318,27.4044,697744.0
2016-09-15 13:00:00,30.24,30.26,30.19,30.21,798318.0,27.4134,27.4316,27.3681,27.3862,798318.0
2016-09-15 13:30:00,30.21,30.27,30.18,30.24,1030692.0,27.3862,27.4406,27.359,27.4134,1030692.0
2016-09-15 14:00:00,30.24,30.24,30.16,30.2,818898.0,27.4134,27.4134,27.3409,27.3772,818898.0
2016-09-15 14:30:00,30.19,30.2,30.11,30.12,975223.0,27.3681,27.3772,27.2956,27.3046,975223.0
2016-09-15 15:00:00,30.12,30.13,30.06,30.11,1226440.0,27.3046,27.3137,27.2503,27.2956,1226440.0
2016-09-15 15:30:00,30.11,30.16,30.09,30.15,1908361.0,27.2956,27.3409,27.2774,27.3318,1908361.0
2016-09-16 09:30:00,30.37,30.44,30.01,30.14,2939296.0,27.5313,27.5947,27.2049,27.3228,2939296.0
2016-09-16 10:00:00,30.13,30.15,29.91,29.96,790349.0,27.3137,27.3318,27.1143,27.1596,790349.0
2016-09-16 10:30:00,29.96,30.05,29.89,29.98,469580.0,27.1596,27.2412,27.0961,27.1777,469580.0
2016-09-16 11:00:00,29.98,30.02,29.95,29.98,293824.0,27.1777,27.214,27.1505,27.1777,293824.0
2016-09-16 11:30:00,29.98,30.15,29.98,30.15,478824.0,27.1777,27.3318,27.1777,27.3318,478824.0
2016-09-16 12:00:00,30.15,30.31,30.14,30.3,1088969.0,27.3318,27.4769,27.3228,27.4678,1088969.0
2016-09-16 12:30:00,30.3,30.32,30.22,30.22,603229.0,27.4678,27.4859,27.3953,27.3953,603229.0
2016-09-16 13:00:00,30.22,30.22,30.1,30.11,439345.0,27.3953,27.3953,27.2865,27.2956,439345.0
2016-09-16 13:30:00,30.1,30.13,30.01,30.05,463076.0,27.2865,27.3137,27.2049,27.2412,463076.0
2016-09-16 14:00:00,30.04,30.1,30.02,30.09,219449.0,27.2321,27.2865,27.214,27.2774,219449.0
2016-09-16 14:30:00,30.1,30.14,30.06,30.08,612287.0,27.2865,27.3228,27.2503,27.2684,612287.0
2016-09-16 15:00:00,30.08,30.11,30.0,30.06,1095566.0,27.2684,27.2956,27.1959,27.2503,1095566.0
2016-09-16 15:30:00,30.07,30.15,30.05,30.05,2179849.0,27.2593,27.3318,27.2412,27.2412,2179849.0
2016-09-19 09:30:00,30.44,30.78,30.36,30.7,2715540.0,27.5947,27.903,27.5222,27.8304,2715540.0
2016-09-19 10:00:00,30.7,30.71,30.54,30.57,992002.0,27.8304,27.8395,27.6854,27.7126,992002.0
2016-09-19 10:30:00,30.57,30.58,30.48,30.53,812813.0,27.7126,27.7216,27.631,27.6763,812813.0
2016-09-19 11:00:00,30.54,30.55,30.44,30.52,643971.0,27.6854,27.6945,27.5947,27.6673,643971.0
2016-09-19 11:30:00,30.52,30.58,30.49,30.53,614867.0,27.6673,27.7216,27.6401,27.6763,614867.0
2016-09-19 12:00:00,30.53,30.55,30.34,30.39,522811.0,27.6763,27.6945,27.5041,27.5494,522811.0
2016-09-19 12:30:00,30.38,30.46,30.33,30.43,439468.0,27.5403,27.6129,27.495,27.5857,439468.0
2016-09-19 13:00:00,30.43,30.49,30.38,30.38,478801.0,27.5857,27.6401,27.5403,27.5403,478801.0
2016-09-19 13:30:00,30.39,30.39,30.27,30.32,706485.0,27.5494,27.5494,27.4406,27.4859,706485.0
2016-09-19 14:00:00,30.32,30.44,30.31,30.43,548363.0,27.4859,27.5947,27.4769,27.5857,548363.0
2016-09-19 14:30:00,30.43,30.47,30.41,30.44,469429.0,27.5857,27.6219,27.5675,27.5947,469429.0
2016-09-19 15:00:00,30.45,30.45,30.31,30.33,694536.0,27.6038,27.6038,27.4769,27.495,694536.0
2016-09-19 15:30:00,30.32,30.37,30.27,30.3,1453594.0,27.4859,27.5313,27.4406,27.4678,1453594.0
2016-09-20 09:30:00,30.35,30.67,30.34,30.6,1562273.0,27.5131,27.8032,27.5041,27.7398,1562273.0
2016-09-20 10:00:00,30.6,30.71,30.43,30.48,687793.0,27.7398,27.8395,27.5857,27.631,687793.0
2016-09-20 10:30:00,30.48,30.51,30.36,30.46,513402.0,27.631,27.6582,27.5222,27.6129,513402.0
2016-09-20 11:00:00,30.46,30.54,30.4,30.43,793748.0,27.6129,27.6854,27.5585,27.5857,793748.0
2016-09-20 11:30:00,30.43,30.47,30.25,30.25,819917.0,27.5857,27.6219,27.4225,27.4225,819917.0
2016-09-20 12:00:00,30.25,30.29,30.19,30.28,666377.0,27.4225,27.4588,27.3681,27.4497,666377.0
2016-09-20 12:30:00,30.28,30.33,30.21,30.21,796142.0,27.4497,27.495,27.3862,27.3862,796142.0
2016-09-20 13:00:00,30.23,30.27,30.2,30.21,430388.0,27.4044,27.4406,27.3772,27.3862,430388.0
2016-09-20 13:30:00,30.2,30.35,30.19,30.32,676162.0,27.3772,27.5131,27.3681,27.4859,676162.0
2016-09-20 14:00:00,30.32,30.41,30.31,30.41,604308.0,27.4859,27.5675,27.4769,27.5675,604308.0
2016-09-20 14:30:00,30.41,30.49,30.39,30.46,530780.0,27.5675,27.6401,27.5494,27.6129,530780.0
2016-09-20 15:00:00,30.47,30.56,30.45,30.53,713944.0,27.6219,27.7035,27.6038,27.6763,713944.0
2016-09-20 15:30:00,30.53,30.55,30.38,30.39,2341912.0,27.6763,27.6945,27.5403,27.5494,2341912.0
2016-09-21 09:30:00,30.45,30.58,30.38,30.56,1139881.0,27.6038,27.7216,27.5403,27.7035,1139881.0
2016-09-21 10:00:00,30.56,30.56,30.36,30.39,865503.0,27.7035,27.7035,27.5222,27.5494,865503.0
2016-09-21 10:30:00,30.39,30.43,30.3,30.32,817165.0,27.5494,27.5857,27.4678,27.4859,817165.0
2016-09-21 11:00:00,30.32,30.41,30.26,30.34,390473.0,27.4859,27.5675,27.4316,27.5041,390473.0
2016-09-21 11:30:00,30.34,30.34,30.2,30.26,792329.0,27.5041,27.5041,27.3772,27.4316,792329.0
2016-09-21 12:00:00,30.26,30.27,30.0,30.04,1268688.0,27.4316,27.4406,27.1959,27.2321,1268688.0
2016-09-21 12:30:00,30.04,30.26,30.03,30.25,932558.0,27.2321,27.4316,27.2231,27.4225,932558.0
2016-09-21 13:00:00,30.24,30.3,30.08,30.12,1680762.0,27.4134,27.4678,27.2684,27.3046,1680762.0
2016-09-21 13:30:00,30.11,30.22,30.03,30.1,1150556.0,27.2956,27.3953,27.2231,27.2865,1150556.0
2016-09-21 14:00:00,30.09,30.48,30.04,30.21,1725173.0,27.2774,27.631,27.2321,27.3862,1725173.0
2016-09-21 14:30:00,30.21,30.4,30.19,30.36,1426475.0,27.3862,27.5585,27.3681,27.5222,1426475.0
2016-09-21 15:00:00,30.37,30.59,30.26,30.51,4311267.0,27.5313,27.7307,27.4316,27.6582,4311267.0
2016-09-21 15:30:00,30.51,30.67,30.5,30.57,3343735.0,27.6582,27.8032,27.6491,27.7126,3343735.0
2016-09-22 09:30:00,30.76,31.07,30.71,30.84,3374160.0,27.8848,28.1658,27.8395,27.9573,3374160.0
2016-09-22 10:00:00,30.84,30.89,30.46,30.51,1181151.0,27.9573,28.0027,27.6129,27.6582,1181151.0
2016-09-22 10:30:00,30.51,30.62,30.31,30.35,1466275.0,27.6582,27.7579,27.4769,27.5131,1466275.0
2016-09-22 11:00:00,30.35,30.47,30.34,30.43,962001.0,27.5131,27.6219,27.5041,27.5857,962001.0
2016-09-22 11:30:00,30.44,30.49,30.28,30.31,957776.0,27.5947,27.6401,27.4497,27.4769,957776.0
2016-09-22 12:00:00,30.31,30.33,30.25,30.3,602467.0,27.4769,27.495,27.4225,27.4678,602467.0
2016-09-22 12:30:00,30.3,30.34,30.21,30.3,1034921.0,27.4678,27.5041,27.3862,27.4678,1034921.0
2016-09-22 13:00:00,30.3,30.34,30.25,30.25,612681.0,27.4678,27.5041,27.4225,27.4225,612681.0
2016-09-22 13:30:00,30.26,30.28,30.18,30.21,530030.0,27.4316,27.4497,27.359,27.3862,530030.0
2016-09-22 14:00:00,30.21,30.29,30.17,30.21,685674.0,27.3862,27.4588,27.35,27.3862,685674.0
2016-09-22 14:30:00,30.21,30.33,30.2,30.31,812737.0,27.3862,27.495,27.3772,27.4769,812737.0
2016-09-22 15:00:00,30.31,30.34,30.23,30.3,751077.0,27.4769,27.5041,27.4044,27.4678,751077.0
2016-09-22 15:30:00,30.3,30.31,30.27,30.29,1511970.0,27.4678,27.4769,27.4406,27.4588,1511970.0
2016-09-23 09:30:00,30.33,30.42,29.97,30.01,1349373.0,27.495,27.5766,27.1687,27.2049,1349373.0
2016-09-23 10:00:00,30.01,30.03,29.84,29.9,1076279.0,27.2049,27.2231,27.0508,27.1052,1076279.0
2016-09-23 10:30:00,29.9,29.99,29.87,29.91,959386.0,27.1052,27.1868,27.078,27.1143,959386.0
2016-09-23 11:00:00,29.91,30.02,29.87,29.92,1049543.0,27.1143,27.214,27.078,27.1233,1049543.0
2016-09-23 11:30:00,29.93,29.96,29.9,29.92,1001413.0,27.1324,27.1596,27.1052,27.1233,1001413.0
2016-09-23 12:00:00,29.92,29.98,29.9,29.97,531815.0,27.1233,27.1777,27.1052,27.1687,531815.0
2016-09-23 12:30:00,29.96,29.98,29.92,29.95,351703.0,27.1596,27.1777,27.1233,27.1505,351703.0
2016-09-23 13:00:00,29.95,29.96,29.89,29.9,407762.0,27.1505,27.1596,27.0961,27.1052,407762.0
2016-09-23 13:30:00,29.9,29.9,29.73,29.74,730026.0,27.1052,27.1052,26.9511,26.9602,730026.0
2016-09-23 14:00:00,29.74,29.77,29.7,29.74,640193.0,26.9602,26.9874,26.9239,26.9602,640193.0
2016-09-23 14:30:00,29.74,29.78,29.7,29.75,715504.0,26.9602,26.9964,26.9239,26.9692,715504.0
2016-09-23 15:00:00,29.74,29.77,29.7,29.75,845003.0,26.9602,26.9874,26.9239,26.9692,845003.0
2016-09-23 15:30:00,29.75,29.77,29.61,29.65,2961192.0,26.9692,26.9874,26.8423,26.8786,2961192.0
2016-09-26 09:30:00,29.49,29.5,29.22,29.39,1430228.0,26.7335,26.7426,26.4888,26.6429,1430228.0
2016-09-26 10:00:00,29.38,29.59,29.36,29.52,1023454.0,26.6338,26.8242,26.6157,26.7607,1023454.0
2016-09-26 10:30:00,29.52,29.62,29.52,29.55,714363.0,26.7607,26.8514,26.7607,26.7879,714363.0
2016-09-26 11:00:00,29.55,29.56,29.48,29.49,402044.0,26.7879,26.797,26.7245,26.7335,402044.0
2016-09-26 11:30:00,29.5,29.5,29.39,29.42,562244.0,26.7426,26.7426,26.6429,26.6701,562244.0
2016-09-26 12:00:00,29.42,29.45,29.41,29.42,447669.0,26.6701,26.6973,26.661,26.6701,447669.0
2016-09-26 12:30:00,29.41,29.47,29.37,29.38,574560.0,26.661,26.7154,26.6247,26.6338,574560.0
2016-09-26 13:00:00,29.38,29.39,29.31,29.32,623660.0,26.6338,26.6429,26.5704,26.5794,623660.0
2016-09-26 13:30:00,29.32,29.35,29.29,29.34,482664.0,26.5794,26.6066,26.5522,26.5976,482664.0
2016-09-26 14:00:00,29.33,29.37,29.31,29.34,607821.0,26.5885,26.6247,26.5704,26.5976,607821.0
2016-09-26 14:30:00,29.34,29.35,29.28,29.33,394349.0,26.5976,26.6066,26.5432,26.5885,394349.0
2016-09-26 15:00:00,29.33,29.38,29.3,29.36,723844.0,26.5885,26.6338,26.5613,26.6157,723844.0
2016-09-26 15:30:00,29.36,29.44,29.33,29.36,2973623.0,26.6157,26.6882,26.5885,26.6157,2973623.0
2016-09-27 09:30:00,29.33,29.43,29.26,29.42,1909545.0,26.5885,26.6791,26.525,26.6701,1909545.0
2016-09-27 10:00:00,29.41,29.58,29.38,29.48,2129732.0,26.661,26.8151,26.6338,26.7245,2129732.0
2016-09-27 10:30:00,29.48,29.66,29.46,29.53,1168054.0,26.7245,26.8876,26.7063,26.7698,1168054.0
2016-09-27 11:00:00,29.54,29.7,29.51,29.7,1052004.0,26.7789,26.9239,26.7517,26.9239,1052004.0
2016-09-27 11:30:00,29.69,29.73,29.65,29.71,1055754.0,26.9148,26.9511,26.8786,26.933,1055754.0
2016-09-27 12:00:00,29.71,29.74,29.67,29.71,859276.0,26.933,26.9602,26.8967,26.933,859276.0
2016-09-27 12:30:00,29.7,29.75,29.66,29.71,565129.0,26.9239,26.9692,26.8876,26.933,565129.0
2016-09-27 13:00:00,29.71,29.75,29.68,29.7,635365.0,26.933,26.9692,26.9058,26.9239,635365.0
2016-09-27 13:30:00,29.7,29.76,29.68,29.7,632381.0,26.9239,26.9783,26.9058,26.9239,632381.0
2016-09-27 14:00:00,29.7,29.72,29.64,29.68,581823.0,26.9239,26.942,26.8695,26.9058,581823.0
2016-09-27 14:30:00,29.67,29.71,29.65,29.66,664601.0,26.8967,26.933,26.8786,26.8876,664601.0
2016-09-27 15:00:00,29.67,29.67,29.58,29.61,1434941.0,26.8967,26.8967,26.8151,26.8423,1434941.0
2016-09-27 15:30:00,29.61,29.66,29.59,29.64,3135484.0,26.8423,26.8876,26.8242,26.8695,3135484.0
2016-09-28 09:30:00,29.73,29.98,29.7,29.93,1428501.0,26.9511,27.1777,26.9239,27.1324,1428501.0
2016-09-28 10:00:00,29.94,29.97,29.83,29.85,735674.0,27.1415,27.1687,27.0418,27.0599,735674.0
2016-09-28 10:30:00,29.86,29.87,29.65,29.66,1140492.0,27.0689,27.078,26.8786,26.8876,1140492.0
2016-09-28 11:00:00,29.65,29.66,29.53,29.54,715770.0,26.8786,26.8876,26.7698,26.7789,715770.0
2016-09-28 11:30:00,29.54,29.61,29.47,29.59,636250.0,26.7789,26.8423,26.7154,26.8242,636250.0
2016-09-28 12:00:00,29.58,29.59,29.5,29.53,719451.0,26.8151,26.8242,26.7426,26.7698,719451.0
2016-09-28 12:30:00,29.53,29.59,29.49,29.57,256243.0,26.7698,26.8242,26.7335,26.8061,256243.0
2016-09-28 13:00:00,29.56,29.78,29.53,29.77,1791841.0,26.797,26.9964,26.7698,26.9874,1791841.0
2016-09-28 13:30:00,29.78,29.83,29.66,29.67,661132.0,26.9964,27.0418,26.8876,26.8967,661132.0
2016-09-28 14:00:00,29.66,29.76,29.64,29.74,959440.0,26.8876,26.9783,26.8695,26.9602,959440.0
2016-09-28 14:30:00,29.74,29.76,29.67,29.7,407289.0,26.9602,26.9783,26.8967,26.9239,407289.0
2016-09-28 15:00:00,29.7,29.76,29.7,29.71,555012.0,26.9239,26.9783,26.9239,26.933,555012.0
2016-09-28 15:30:00,29.72,29.76,29.63,29.74,3143595.0,26.942,26.9783,26.8604,26.9602,3143595.0
2016-09-29 09:30:00,29.68,29.76,29.56,29.7,914656.0,26.9058,26.9783,26.797,26.9239,914656.0
2016-09-29 10:00:00,29.69,29.74,29.46,29.59,598544.0,26.9148,26.9602,26.7063,26.8242,598544.0
2016-09-29 10:30:00,29.59,29.6,29.48,29.49,557128.0,26.8242,26.8332,26.7245,26.7335,557128.0
2016-09-29 11:00:00,29.48,29.5,29.39,29.47,452778.0,26.7245,26.7426,26.6429,26.7154,452778.0
2016-09-29 11:30:00,29.47,29.52,29.46,29.51,336304.0,26.7154,26.7607,26.7063,26.7517,336304.0
2016-09-29 12:00:00,29.51,29.55,29.47,29.49,421547.0,26.7517,26.7879,26.7154,26.7335,421547.0
2016-09-29 12:30:00,29.49,29.51,29.33,29.36,510495.0,26.7335,26.7517,26.5885,26.6157,510495.0
2016-09-29 13:00:00,29.36,29.82,29.3,29.75,1337358.0,26.6157,27.0327,26.5613,26.9692,1337358.0
2016-09-29 13:30:00,29.75,29.77,29.47,29.5,1010610.0,26.9692,26.9874,26.7154,26.7426,1010610.0
2016-09-29 14:00:00,29.5,29.58,29.46,29.57,914123.0,26.7426,26.8151,26.7063,26.8061,914123.0
2016-09-29 14:30:00,29.56,29.64,29.54,29.56,528423.0,26.797,26.8695,26.7789,26.797,528423.0
2016-09-29 15:00:00,29.56,29.61,29.48,29.57,372135.0,26.797,26.8423,26.7245,26.8061,372135.0
2016-09-29 15:30:00,29.57,29.64,29.53,29.58,1885739.0,26.8061,26.8695,26.7698,26.8151,1885739.0
2016-09-30 09:30:00,29.68,29.85,29.66,29.82,1333867.0,26.9058,27.0599,26.8876,27.0327,1333867.0
2016-09-30 10:00:00,29.82,30.0,29.76,30.0,982327.0,27.0327,27.1959,26.9783,27.1959,982327.0
2016-09-30 10:30:00,30.0,30.04,29.93,30.0,811878.0,27.1959,27.2321,27.1324,27.1959,811878.0
2016-09-30 11:00:00,30.0,30.2,29.97,30.14,834424.0,27.1959,27.3772,27.1687,27.3228,834424.0
2016-09-30 11:30:00,30.14,30.17,30.06,30.06,367745.0,27.3228,27.35,27.2503,27.2503,367745.0
2016-09-30 12:00:00,30.06,30.16,30.03,30.11,592518.0,27.2503,27.3409,27.2231,27.2956,592518.0
2016-09-30 12:30:00,30.11,30.13,30.05,30.07,245469.0,27.2956,27.3137,27.2412,27.2593,245469.0
2016-09-30 13:00:00,30.06,30.09,30.0,30.06,299795.0,27.2503,27.2774,27.1959,27.2503,299795.0
2016-09-30 13:30:00,30.06,30.14,30.03,30.1,529858.0,27.2503,27.3228,27.2231,27.2865,529858.0
2016-09-30 14:00:00,30.1,30.16,30.08,30.12,378162.0,27.2865,27.3409,27.2684,27.3046,378162.0
2016-09-30 14:30:00,30.12,30.16,30.11,30.16,539032.0,27.3046,27.3409,27.2956,27.3409,539032.0
2016-09-30 15:00:00,30.15,30.17,30.06,30.08,502757.0,27.3318,27.35,27.2503,27.2684,502757.0
2016-09-30 15:30:00,30.08,30.21,30.06,30.15,2952456.0,27.2684,27.3862,27.2503,27.3318,2952456.0
2016-10-03 09:30:00,30.18,30.4,30.17,30.26,1706888.0,27.359,27.5585,27.35,27.4316,1706888.0
2016-10-03 10:00:00,30.26,30.33,30.1,30.11,778962.0,27.4316,27.495,27.2865,27.2956,778962.0
2016-10-03 10:30:00,30.11,30.2,30.06,30.19,780028.0,27.2956,27.3772,27.2503,27.3681,780028.0
2016-10-03 11:00:00,30.19,30.19,30.03,30.05,456031.0,27.3681,27.3681,27.2231,27.2412,456031.0
2016-10-03 11:30:00,30.05,30.12,29.97,30.0,449300.0,27.2412,27.3046,27.1687,27.1959,449300.0
2016-10-03 12:00:00,30.0,30.04,29.94,29.96,317868.0,27.1959,27.2321,27.1415,27.1596,317868.0
2016-10-03 12:30:00,29.96,29.96,29.9,29.95,288580.0,27.1596,27.1596,27.1052,27.1505,288580.0
2016-10-03 13:00:00,29.95,30.02,29.88,29.98,294251.0,27.1505,27.214,27.0871,27.1777,294251.0
2016-10-03 13:30:00,29.98,30.02,29.91,29.96,377888.0,27.1777,27.214,27.1143,27.1596,377888.0
2016-10-03 14:00:00,29.96,30.0,29.95,29.96,248256.0,27.1596,27.1959,27.1505,27.1596,248256.0
2016-10-03 14:30:00,29.96,29.97,29.8,29.83,453191.0,27.1596,27.1687,27.0146,27.0418,453191.0
2016-10-03 15:00:00,29.83,29.86,29.8,29.81,1097777.0,27.0418,27.0689,27.0146,27.0236,1097777.0
2016-10-03 15:30:00,29.81,29.94,29.8,29.91,1415212.0,27.0236,27.1415,27.0146,27.1143,1415212.0
2016-10-04 09:30:00,29.89,30.13,29.89,29.98,727705.0,27.0961,27.3137,27.0961,27.1777,727705.0
2016-10-04 10:00:00,29.98,29.99,29.8,29.93,642757.0,27.1777,27.1868,27.0146,27.1324,642757.0
2016-10-04 10:30:00,29.93,29.96,29.88,29.9,505121.0,27.1324,27.1596,27.0871,27.1052,505121.0
2016-10-04 11:00:00,29.9,29.93,29.76,29.89,508858.0,27.1052,27.1324,26.9783,27.0961,508858.0
2016-10-04 11:30:00,29.89,29.94,29.8,29.84,339928.0,27.0961,27.1415,27.0146,27.0508,339928.0
2016-10-04 12:00:00,29.83,29.87,29.77,29.78,228275.0,27.0418,27.078,26.9874,26.9964,228275.0
2016-10-04 12:30:00,29.78,29.82,29.65,29.69,259737.0,26.9964,27.0327,26.8786,26.9148,259737.0
2016-10-04 13:00:00,29.69,29.72,29.57,29.62,316908.0,26.9148,26.942,26.8061,26.8514,316908.0
2016-10-04 13:30:00,29.62,29.66,29.55,29.57,314560.0,26.8514,26.8876,26.7879,26.8061,314560.0
2016-10-04 14:00:00,29.58,29.59,29.53,29.55,423615.0,26.8151,26.8242,26.7698,26.7879,423615.0
2016-10-04 14:30:00,29.55,29.62,29.52,29.53,221231.0,26.7879,26.8514,26.7607,26.7698,221231.0
2016-10-04 15:00:00,29.53,29.64,29.52,29.62,354343.0,26.7698,26.8695,26.7607,26.8514,354343.0
2016-10-04 15:30:00,29.62,29.62,29.53,29.61,2555914.0,26.8514,26.8514,26.7698,26.8423,2555914.0
2016-10-05 09:30:00,29.74,29.86,29.59,29.82,907676.0,26.9602,27.0689,26.8242,27.0327,907676.0
2016-10-05 10:00:00,29.82,29.93,29.8,29.86,612709.0,27.0327,27.1324,27.0146,27.0689,612709.0
2016-10-05 10:30:00,29.86,29.94,29.85,29.91,467479.0,27.0689,27.1415,27.0599,27.1143,467479.0
2016-10-05 11:00:00,29.91,30.0,29.9,29.95,298085.0,27.1143,27.1959,27.1052,27.1505,298085.0
2016-10-05 11:30:00,29.95,30.07,29.94,30.04,315982.0,27.1505,27.2593,27.1415,27.2321,315982.0
2016-10-05 12:00:00,30.04,30.11,30.03,30.1,478256.0,27.2321,27.2956,27.2231,27.2865,478256.0
2016-10-05 12:30:00,30.11,30.13,30.04,30.07,446777.0,27.2956,27.3137,27.2321,27.2593,446777.0
2016-10-05 13:00:00,30.07,30.13,30.06,30.13,360830.0,27.2593,27.3137,27.2503,27.3137,360830.0
2016-10-05 13:30:00,30.13,30.18,30.12,30.17,267694.0,27.3137,27.359,27.3046,27.35,267694.0
2016-10-05 14:00:00,30.17,30.18,30.09,30.13,389539.0,27.35,27.359,27.2774,27.3137,389539.0
2016-10-05 14:30:00,30.13,30.14,30.08,30.11,314499.0,27.3137,27.3228,27.2684,27.2956,314499.0
2016-10-05 15:00:00,30.11,30.12,29.92,29.93,564476.0,27.2956,27.3046,27.1233,27.1324,564476.0
2016-10-05 15:30:00,29.92,30.0,29.92,29.94,1590180.0,27.1233,27.1959,27.1233,27.1415,1590180.0
2016-10-06 09:30:00,30.05,30.07,29.46,29.49,1263856.0,27.2412,27.2593,26.7063,26.7335,1263856.0
2016-10-06 10:00:00,29.48,29.56,29.44,29.56,1241280.0,26.7245,26.797,26.6882,26.797,1241280.0
2016-10-06 10:30:00,29.55,29.68,29.45,29.62,962201.0,26.7879,26.9058,26.6973,26.8514,962201.0
2016-10-06 11:00:00,29.62,29.73,29.58,29.73,598358.0,26.8514,26.9511,26.8151,26.9511,598358.0
2016-10-06 11:30:00,29.73,29.91,29.68,29.82,661665.0,26.9511,27.1143,26.9058,27.0327,661665.0
2016-10-06 12:00:00,29.83,29.88,29.78,29.8,367470.0,27.0418,27.0871,26.9964,27.0146,367470.0
2016-10-06 12:30:00,29.81,29.85,29.76,29.82,307985.0,27.0236,27.0599,26.9783,27.0327,307985.0
2016-10-06 13:00:00,29.82,29.82,29.77,29.82,341573.0,27.0327,27.0327,26.9874,27.0327,341573.0
2016-10-06 13:30:00,29.81,29.83,29.78,29.78,348824.0,27.0236,27.0418,26.9964,26.9964,348824.0
2016-10-06 14:00:00,29.79,29.89,29.78,29.85,826869.0,27.0055,27.0961,26.9964,27.0599,826869.0
2016-10-06 14:30:00,29.85,29.88,29.83,29.87,375960.0,27.0599,27.0871,27.0418,27.078,375960.0
2016-10-06 15:00:00,29.86,29.96,29.82,29.82,617103.0,27.0689,27.1596,27.0327,27.0327,617103.0
2016-10-06 15:30:00,29.83,29.9,29.82,29.89,2902275.0,27.0418,27.1052,27.0327,27.0961,2902275.0
2016-10-07 09:30:00,29.83,29.88,29.51,29.68,1477752.0,27.0418,27.0871,26.7517,26.9058,1477752.0
2016-10-07 10:00:00,29.68,29.91,29.68,29.89,768571.0,26.9058,27.1143,26.9058,27.0961,768571.0
2016-10-07 10:30:00,29.9,29.9,29.78,29.79,735646.0,27.1052,27.1052,26.9964,27.0055,735646.0
2016-10-07 11:00:00,29.79,29.87,29.77,29.79,346915.0,27.0055,27.078,26.9874,27.0055,346915.0
2016-10-07 11:30:00,29.79,29.81,29.47,29.54,616241.0,27.0055,27.0236,26.7154,26.7789,616241.0
2016-10-07 12:00:00,29.54,29.7,29.53,29.64,814365.0,26.7789,26.9239,26.7698,26.8695,814365.0
2016-10-07 12:30:00,29.64,29.69,29.57,29.68,295951.0,26.8695,26.9148,26.8061,26.9058,295951.0
2016-10-07 13:00:00,29.68,29.74,29.66,29.71,473426.0,26.9058,26.9602,26.8876,26.933,473426.0
2016-10-07 13:30:00,29.72,29.8,29.7,29.78,359617.0,26.942,27.0146,26.9239,26.9964,359617.0
2016-10-07 14:00:00,29.78,29.8,29.74,29.74,583241.0,26.9964,27.0146,26.9602,26.9602,583241.0
2016-10-07 14:30:00,29.74,29.83,29.73,29.77,655824.0,26.9602,27.0418,26.9511,26.9874,655824.0
2016-10-07 15:00:00,29.77,29.77,29.73,29.75,515727.0,26.9874,26.9874,26.9511,26.9692,515727.0
2016-10-07 15:30:00,29.75,29.81,29.73,29.75,1764710.0,26.9692,27.0236,26.9511,26.9692,1764710.0
2016-10-10 09:30:00,29.97,30.0,29.82,29.93,1043865.0,27.1687,27.1959,27.0327,27.1324,1043865.0
2016-10-10 10:00:00,29.94,29.94,29.81,29.83,576320.0,27.1415,27.1415,27.0236,27.0418,576320.0
2016-10-10 10:30:00,29.83,29.86,29.7,29.71,417280.0,27.0418,27.0689,26.9239,26.933,417280.0
2016-10-10 11:00:00,29.71,29.71,29.53,29.53,456106.0,26.933,26.933,26.7698,26.7698,456106.0
2016-10-10 11:30:00,29.53,29.59,29.53,29.57,369645.0,26.7698,26.8242,26.7698,26.8061,369645.0
2016-10-10 12:00:00,29.56,29.57,29.5,29.55,383322.0,26.797,26.8061,26.7426,26.7879,383322.0
2016-10-10 12:30:00,29.55,29.58,29.5,29.5,576574.0,26.7879,26.8151,26.7426,26.7426,576574.0
2016-10-10 13:00:00,29.51,29.67,29.49,29.59,467416.0,26.7517,26.8967,26.7335,26.8242,467416.0
2016-10-10 13:30:00,29.59,29.6,29.51,29.55,279953.0,26.8242,26.8332,26.7517,26.7879,279953.0
2016-10-10 14:00:00,29.55,29.57,29.48,29.49,412585.0,26.7879,26.8061,26.7245,26.7335,412585.0
2016-10-10 14:30:00,29.49,29.54,29.47,29.51,429107.0,26.7335,26.7789,26.7154,26.7517,429107.0
2016-10-10 15:00:00,29.51,29.51,29.36,29.4,1447771.0,26.7517,26.7517,26.6157,26.6519,1447771.0
2016-10-10 15:30:00,29.4,29.45,29.35,29.38,2073482.0,26.6519,26.6973,26.6066,26.6338,2073482.0
2016-10-11 09:30:00,29.37,29.39,28.91,28.98,1737095.0,26.6247,26.6429,26.2077,26.2712,1737095.0
2016-10-11 10:00:00,28.98,28.98,28.66,28.76,2258428.0,26.2712,26.2712,25.9811,26.0718,2258428.0
2016-10-11 10:30:00,28.76,29.04,28.75,28.87,1443931.0,26.0718,26.3256,26.0627,26.1715,1443931.0
2016-10-11 11:00:00,28.87,28.89,28.72,28.73,824455.0,26.1715,26.1896,26.0355,26.0446,824455.0
2016-10-11 11:30:00,28.73,28.87,28.72,28.87,660970.0,26.0446,26.1715,26.0355,26.1715,660970.0
2016-10-11 12:00:00,28.88,28.91,28.82,28.83,640492.0,26.1805,26.2077,26.1262,26.1352,640492.0
2016-10-11 12:30:00,28.83,28.84,28.75,28.76,694956.0,26.1352,26.1443,26.0627,26.0718,694956.0
2016-10-11 13:00:00,28.76,28.76,28.6,28.68,712572.0,26.0718,26.0718,25.9267,25.9992,712572.0
2016-10-11 13:30:00,28.69,28.69,28.46,28.49,1041131.0,26.0083,26.0083,25.7998,25.827,1041131.0
2016-10-11 14:00:00,28.48,28.52,28.32,28.35,2851897.0,25.8179,25.8542,25.6729,25.7001,2851897.0
2016-10-11 14:30:00,28.35,28.51,28.3,28.49,2225249.0,25.7001,25.8451,25.6548,25.827,2225249.0
2016-10-11 15:00:00,28.49,28.73,28.48,28.72,985505.0,25.827,26.0446,25.8179,26.0355,985505.0
2016-10-11 15:30:00,28.71,28.75,28.63,28.65,2310665.0,26.0264,26.0627,25.9539,25.972,2310665.0
2016-10-12 09:30:00,28.66,28.7,28.26,28.4,2101877.0,25.9811,26.0174,25.6185,25.7454,2101877.0
2016-10-12 10:00:00,28.41,28.66,28.38,28.64,1101112.0,25.7545,25.9811,25.7273,25.963,1101112.0
2016-10-12 10:30:00,28.64,28.68,28.49,28.6,728301.0,25.963,25.9992,25.827,25.9267,728301.0
2016-10-12 11:00:00,28.6,28.67,28.56,28.63,1227883.0,25.9267,25.9902,25.8905,25.9539,1227883.0
2016-10-12 11:30:00,28.63,28.64,28.56,28.59,797326.0,25.9539,25.963,25.8905,25.9177,797326.0
2016-10-12 12:00:00,28.59,28.61,28.49,28.58,507242.0,25.9177,25.9358,25.827,25.9086,507242.0
2016-10-12 12:30:00,28.58,28.69,28.58,28.68,375842.0,25.9086,26.0083,25.9086,25.9992,375842.0
2016-10-12 13:00:00,28.68,28.76,28.63,28.75,391795.0,25.9992,26.0718,25.9539,26.0627,391795.0
2016-10-12 13:30:00,28.75,28.75,28.66,28.71,373893.0,26.0627,26.0627,25.9811,26.0264,373893.0
2016-10-12 14:00:00,28.7,28.8,28.66,28.75,660759.0,26.0174,26.108,25.9811,26.0627,660759.0
2016-10-12 14:30:00,28.75,28.8,28.73,28.74,376518.0,26.0627,26.108,26.0446,26.0536,376518.0
2016-10-12 15:00:00,28.74,28.76,28.66,28.66,572988.0,26.0536,26.0718,25.9811,25.9811,572988.0
2016-10-12 15:30:00,28.66,28.71,28.62,28.64,1640095.0,25.9811,26.0264,25.9449,25.963,1640095.0
2016-10-13 09:30:00,28.25,28.26,27.58,27.69,3292201.0,25.6094,25.6185,25.0021,25.1018,3292201.0
2016-10-13 10:00:00,27.69,27.94,27.56,27.86,1376875.0,25.1018,25.3284,24.9839,25.2559,1376875.0
2016-10-13 10:30:00,27.86,27.94,27.76,27.83,1164962.0,25.2559,25.3284,25.1652,25.2287,1164962.0
2016-10-13 11:00:00,27.83,27.84,27.69,27.8,1225919.0,25.2287,25.2378,25.1018,25.2015,1225919.0
2016-10-13 11:30:00,27.8,27.84,27.73,27.76,881936.0,25.2015,25.2378,25.138,25.1652,881936.0
2016-10-13 12:00:00,27.75,27.8,27.73,27.76,728840.0,25.1562,25.2015,25.138,25.1652,728840.0
2016-10-13 12:30:00,27.76,27.82,27.71,27.75,786763.0,25.1652,25.2196,25.1199,25.1562,786763.0
2016-10-13 13:00:00,27.75,27.79,27.71,27.78,775555.0,25.1562,25.1924,25.1199,25.1834,775555.0
2016-10-13 13:30:00,27.78,27.8,27.7,27.8,682620.0,25.1834,25.2015,25.1108,25.2015,682620.0
2016-10-13 14:00:00,27.8,27.88,27.79,27.86,907836.0,25.2015,25.274,25.1924,25.2559,907836.0
2016-10-13 14:30:00,27.86,27.94,27.85,27.91,656844.0,25.2559,25.3284,25.2468,25.3012,656844.0
2016-10-13 15:00:00,27.92,27.97,27.85,27.85,1143790.0,25.3103,25.3556,25.2468,25.2468,1143790.0
2016-10-13 15:30:00,27.85,27.91,27.79,27.87,2207923.0,25.2468,25.3012,25.1924,25.265,2207923.0
2016-10-14 09:30:00,27.95,28.29,27.82,28.24,1757729.0,25.3375,25.6457,25.2196,25.6004,1757729.0
2016-10-14 10:00:00,28.24,28.41,28.21,28.35,676339.0,25.6004,25.7545,25.5732,25.7001,676339.0
2016-10-14 10:30:00,28.35,28.37,28.24,28.27,696088.0,25.7001,25.7182,25.6004,25.6276,696088.0
2016-10-14 11:00:00,28.27,28.29,28.21,28.22,659249.0,25.6276,25.6457,25.5732,25.5822,659249.0
2016-10-14 11:30:00,28.22,28.24,28.17,28.21,689305.0,25.5822,25.6004,25.5369,25.5732,689305.0
2016-10-14 12:00:00,28.2,28.27,28.09,28.14,962006.0,25.5641,25.6276,25.4644,25.5097,962006.0
2016-10-14 12:30:00,28.14,28.18,28.13,28.17,970060.0,25.5097,25.546,25.5007,25.5369,970060.0
2016-10-14 13:00:00,28.17,28.18,28.1,28.14,603826.0,25.5369,25.546,25.4735,25.5097,603826.0
2016-10-14 13:30:00,28.15,28.2,28.08,28.11,544862.0,25.5188,25.5641,25.4553,25.4825,544862.0
2016-10-14 14:00:00,28.1,28.13,27.99,28.11,725564.0,25.4735,25.5007,25.3737,25.4825,725564.0
2016-10-14 14:30:00,28.12,28.14,28.05,28.1,492971.0,25.4916,25.5097,25.4281,25.4735,492971.0
2016-10-14 15:00:00,28.09,28.18,28.09,28.14,500434.0,25.4644,25.546,25.4644,25.5097,500434.0
2016-10-14 15:30:00,28.14,28.19,28.07,28.07,1690243.0,25.5097,25.555,25.4463,25.4463,1690243.0
2016-10-17 09:30:00,28.07,28.65,27.96,27.96,1173361.0,25.4463,25.972,25.3465,25.3465,1173361.0
2016-10-17 10:00:00,27.97,28.13,27.96,28.1,1117751.0,25.3556,25.5007,25.3465,25.4735,1117751.0
2016-10-17 10:30:00,28.1,28.19,28.08,28.15,524751.0,25.4735,25.555,25.4553,25.5188,524751.0
2016-10-17 11:00:00,28.16,28.23,28.12,28.14,971843.0,25.5278,25.5913,25.4916,25.5097,971843.0
2016-10-17 11:30:00,28.13,28.17,28.1,28.12,449165.0,25.5007,25.5369,25.4735,25.4916,449165.0
2016-10-17 12:00:00,28.13,28.17,28.08,28.09,622028.0,25.5007,25.5369,25.4553,25.4644,622028.0
2016-10-17 12:30:00,28.09,28.11,28.06,28.06,426162.0,25.4644,25.4825,25.4372,25.4372,426162.0
2016-10-17 13:00:00,28.06,28.09,27.96,27.98,451974.0,25.4372,25.4644,25.3465,25.3647,451974.0
2016-10-17 13:30:00,27.98,27.98,27.9,27.92,591866.0,25.3647,25.3647,25.2921,25.3103,591866.0
2016-10-17 14:00:00,27.93,27.99,27.92,27.96,435869.0,25.3193,25.3737,25.3103,25.3465,435869.0
2016-10-17 14:30:00,27.95,27.97,27.89,27.9,692352.0,25.3375,25.3556,25.2831,25.2921,692352.0
2016-10-17 15:00:00,27.89,27.9,27.79,27.83,739338.0,25.2831,25.2921,25.1924,25.2287,739338.0
2016-10-17 15:30:00,27.83,27.85,27.74,27.8,1948251.0,25.2287,25.2468,25.1471,25.2015,1948251.0
2016-10-18 09:30:00,28.24,28.31,28.01,28.18,1557570.0,25.6004,25.6638,25.3919,25.546,1557570.0
2016-10-18 10:00:00,28.18,28.18,27.95,28.05,1173907.0,25.546,25.546,25.3375,25.4281,1173907.0
2016-10-18 10:30:00,28.05,28.27,28.01,28.27,980187.0,25.4281,25.6276,25.3919,25.6276,980187.0
2016-10-18 11:00:00,28.27,28.32,28.23,28.31,637254.0,25.6276,25.6729,25.5913,25.6638,637254.0
2016-10-18 11:30:00,28.32,28.34,28.22,28.34,638883.0,25.6729,25.691,25.5822,25.691,638883.0
2016-10-18 12:00:00,28.33,28.34,28.16,28.19,569615.0,25.682,25.691,25.5278,25.555,569615.0
2016-10-18 12:30:00,28.19,28.22,28.16,28.21,610357.0,25.555,25.5822,25.5278,25.5732,610357.0
2016-10-18 13:00:00,28.21,28.29,28.18,28.26,546607.0,25.5732,25.6457,25.546,25.6185,546607.0
2016-10-18 13:30:00,28.25,28.29,28.22,28.23,423387.0,25.6094,25.6457,25.5822,25.5913,423387.0
2016-10-18 14:00:00,28.23,28.26,28.19,28.26,466744.0,25.5913,25.6185,25.555,25.6185,466744.0
2016-10-18 14:30:00,28.26,28.26,28.11,28.13,586796.0,25.6185,25.6185,25.4825,25.5007,586796.0
2016-10-18 15:00:00,28.13,28.15,28.03,28.03,842147.0,25.5007,25.5188,25.41,25.41,842147.0
2016-10-18 15:30:00,28.03,28.06,27.97,28.01,1831642.0,25.41,25.4372,25.3556,25.3919,1831642.0
2016-10-19 09:30:00,27.98,28.29,27.95,28.09,1758129.0,25.3647,25.6457,25.3375,25.4644,1758129.0
2016-10-19 10:00:00,28.1,28.11,28.04,28.1,680951.0,25.4735,25.4825,25.4191,25.4735,680951.0
2016-10-19 10:30:00,28.1,28.21,28.06,28.21,1116304.0,25.4735,25.5732,25.4372,25.5732,1116304.0
2016-10-19 11:00:00,28.22,28.34,28.21,28.34,735109.0,25.5822,25.691,25.5732,25.691,735109.0
2016-10-19 11:30:00,28.34,28.43,28.31,28.38,544396.0,25.691,25.7726,25.6638,25.7273,544396.0
2016-10-19 12:00:00,28.37,28.39,28.33,28.34,361060.0,25.7182,25.7363,25.682,25.691,361060.0
2016-10-19 12:30:00,28.33,28.39,28.33,28.36,741398.0,25.682,25.7363,25.682,25.7092,741398.0
2016-10-19 13:00:00,28.36,28.38,28.29,28.35,481624.0,25.7092,25.7273,25.6457,25.7001,481624.0
2016-10-19 13:30:00,28.35,28.35,28.28,28.32,331688.0,25.7001,25.7001,25.6366,25.6729,331688.0
2016-10-19 14:00:00,28.32,28.37,28.3,28.33,509132.0,25.6729,25.7182,25.6548,25.682,509132.0
2016-10-19 14:30:00,28.32,28.34,28.3,28.32,487017.0,25.6729,25.691,25.6548,25.6729,487017.0
2016-10-19 15:00:00,28.32,28.34,28.28,28.3,587756.0,25.6729,25.691,25.6366,25.6548,587756.0
2016-10-19 15:30:00,28.3,28.39,28.28,28.32,2185045.0,25.6548,25.7363,25.6366,25.6729,2185045.0
2016-10-20 09:30:00,28.22,28.37,28.16,28.24,1301873.0,25.5822,25.7182,25.5278,25.6004,1301873.0
2016-10-20 10:00:00,28.24,28.31,28.13,28.2,961133.0,25.6004,25.6638,25.5007,25.5641,961133.0
2016-10-20 10:30:00,28.2,28.2,28.02,28.12,1004005.0,25.5641,25.5641,25.4009,25.4916,1004005.0
2016-10-20 11:00:00,28.11,28.19,28.1,28.16,555709.0,25.4825,25.555,25.4735,25.5278,555709.0
2016-10-20 11:30:00,28.16,28.19,28.1,28.19,337787.0,25.5278,25.555,25.4735,25.555,337787.0
2016-10-20 12:00:00,28.19,28.24,28.16,28.21,403167.0,25.555,25.6004,25.5278,25.5732,403167.0
2016-10-20 12:30:00,28.22,28.33,28.18,28.31,624568.0,25.5822,25.682,25.546,25.6638,624568.0
2016-10-20 13:00:00,28.32,28.33,28.26,28.3,253372.0,25.6729,25.682,25.6185,25.6548,253372.0
2016-10-20 13:30:00,28.3,28.32,28.22,28.25,571811.0,25.6548,25.6729,25.5822,25.6094,571811.0
2016-10-20 14:00:00,28.25,28.33,28.23,28.32,453339.0,25.6094,25.682,25.5913,25.6729,453339.0
2016-10-20 14:30:00,28.31,28.41,28.27,28.35,670596.0,25.6638,25.7545,25.6276,25.7001,670596.0
2016-10-20 15:00:00,28.36,28.41,28.32,28.35,604928.0,25.7092,25.7545,25.6729,25.7001,604928.0
2016-10-20 15:30:00,28.34,28.45,28.33,28.38,1573413.0,25.691,25.7907,25.682,25.7273,1573413.0
2016-10-21 09:30:00,28.26,28.37,28.05,28.32,1581438.0,25.6185,25.7182,25.4281,25.6729,1581438.0
2016-10-21 10:00:00,28.32,28.56,28.31,28.52,1097828.0,25.6729,25.8905,25.6638,25.8542,1097828.0
2016-10-21 10:30:00,28.52,28.56,28.41,28.46,454269.0,25.8542,25.8905,25.7545,25.7998,454269.0
2016-10-21 11:00:00,28.45,28.46,28.33,28.37,677157.0,25.7907,25.7998,25.682,25.7182,677157.0
2016-10-21 11:30:00,28.37,28.44,28.35,28.38,330270.0,25.7182,25.7817,25.7001,25.7273,330270.0
2016-10-21 12:00:00,28.37,28.39,28.28,28.3,234822.0,25.7182,25.7363,25.6366,25.6548,234822.0
2016-10-21 12:30:00,28.3,28.33,28.28,28.3,163185.0,25.6548,25.682,25.6366,25.6548,163185.0
2016-10-21 13:00:00,28.3,28.31,28.22,28.25,280027.0,25.6548,25.6638,25.5822,25.6094,280027.0
2016-10-21 13:30:00,28.25,28.27,28.21,28.26,485907.0,25.6094,25.6276,25.5732,25.6185,485907.0
2016-10-21 14:00:00,28.27,28.29,28.26,28.28,230001.0,25.6276,25.6457,25.6185,25.6366,230001.0
2016-10-21 14:30:00,28.28,28.31,28.27,28.3,326944.0,25.6366,25.6638,25.6276,25.6548,326944.0
2016-10-21 15:00:00,28.3,28.41,28.3,28.4,514225.0,25.6548,25.7545,25.6548,25.7454,514225.0
2016-10-21 15:30:00,28.4,28.47,28.37,28.42,1824662.0,25.7454,25.8089,25.7182,25.7635,1824662.0
2016-10-24 09:30:00,28.71,28.99,28.65,28.94,1127988.0,26.0264,26.2803,25.972,26.2349,1127988.0
2016-10-24 10:00:00,28.94,28.98,28.89,28.91,594200.0,26.2349,26.2712,26.1896,26.2077,594200.0
2016-10-24 10:30:00,28.91,28.92,28.85,28.86,522800.0,26.2077,26.2168,26.1534,26.1624,522800.0
2016-10-24 11:00:00,28.86,28.91,28.85,28.88,359100.0,26.1624,26.2077,26.1534,26.1805,359100.0
2016-10-24 11:30:00,28.88,28.89,28.79,28.8,337600.0,26.1805,26.1896,26.099,26.108,337600.0
2016-10-24 12:00:00,28.8,28.9,28.77,28.89,420500.0,26.108,26.1987,26.0808,26.1896,420500.0
2016-10-24 12:30:00,28.89,28.91,28.85,28.9,331900.0,26.1896,26.2077,26.1534,26.1987,331900.0
2016-10-24 13:00:00,28.9,28.95,28.89,28.94,260400.0,26.1987,26.244,26.1896,26.2349,260400.0
2016-10-24 13:30:00,28.94,28.99,28.93,28.97,319300.0,26.2349,26.2803,26.2259,26.2621,319300.0
2016-10-24 14:00:00,28.96,28.97,28.92,28.96,326900.0,26.2531,26.2621,26.2168,26.2531,326900.0
2016-10-24 14:30:00,28.96,29.06,28.93,29.06,563200.0,26.2531,26.3437,26.2259,26.3437,563200.0
2016-10-24 15:00:00,29.06,29.11,29.05,29.08,787900.0,26.3437,26.389,26.3347,26.3619,787900.0
2016-10-24 15:30:00,29.08,29.16,29.02,29.14,2631700.0,26.3619,26.4344,26.3075,26.4162,2631700.0
2016-10-25 09:30:00,29.08,29.3,29.04,29.09,1159300.0,26.3619,26.5613,26.3256,26.3709,1159300.0
2016-10-25 10:00:00,29.09,29.1,28.93,28.95,1195200.0,26.3709,26.38,26.2259,26.244,1195200.0
2016-10-25 10:30:00,28.95,29.0,28.88,28.91,819300.0,26.244,26.2893,26.1805,26.2077,819300.0
2016-10-25 11:00:00,28.92,28.93,28.84,28.92,742100.0,26.2168,26.2259,26.1443,26.2168,742100.0
2016-10-25 11:30:00,28.92,28.95,28.9,28.9,542500.0,26.2168,26.244,26.1987,26.1987,542500.0
2016-10-25 12:00:00,28.9,28.91,28.8,28.82,424000.0,26.1987,26.2077,26.108,26.1262,424000.0
2016-10-25 12:30:00,28.82,28.86,28.79,28.82,503600.0,26.1262,26.1624,26.099,26.1262,503600.0
2016-10-25 13:00:00,28.83,28.83,28.75,28.8,400500.0,26.1352,26.1352,26.0627,26.108,400500.0
2016-10-25 13:30:00,28.8,28.84,28.77,28.84,257600.0,26.108,26.1443,26.0808,26.1443,257600.0
2016-10-25 14:00:00,28.84,28.87,28.82,28.85,340800.0,26.1443,26.1715,26.1262,26.1534,340800.0
2016-10-25 14:30:00,28.85,28.92,28.83,28.88,373500.0,26.1534,26.2168,26.1352,26.1805,373500.0
2016-10-25 15:00:00,28.88,28.9,28.83,28.85,440600.0,26.1805,26.1987,26.1352,26.1534,440600.0
2016-10-25 15:30:00,28.86,28.9,28.83,28.86,1299500.0,26.1624,26.1987,26.1352,26.1624,1299500.0
2016-10-26 09:30:00,28.71,28.89,28.61,28.65,731885.0,26.0264,26.1896,25.9358,25.972,731885.0
2016-10-26 10:00:00,28.66,28.79,28.62,28.74,475209.0,25.9811,26.099,25.9449,26.0536,475209.0
2016-10-26 10:30:00,28.74,28.89,28.7,28.88,700395.0,26.0536,26.1896,26.0174,26.1805,700395.0
2016-10-26 11:00:00,28.88,28.98,28.83,28.86,482254.0,26.1805,26.2712,26.1352,26.1624,482254.0
2016-10-26 11:30:00,28.85,29.02,28.84,28.96,679861.0,26.1534,26.3075,26.1443,26.2531,679861.0
2016-10-26 12:00:00,28.96,29.01,28.92,28.96,321538.0,26.2531,26.2984,26.2168,26.2531,321538.0
2016-10-26 12:30:00,28.97,29.01,28.93,28.97,308201.0,26.2621,26.2984,26.2259,26.2621,308201.0
2016-10-26 13:00:00,28.97,29.0,28.89,28.96,395779.0,26.2621,26.2893,26.1896,26.2531,395779.0
2016-10-26 13:30:00,28.95,28.96,28.8,28.86,366864.0,26.244,26.2531,26.108,26.1624,366864.0
2016-10-26 14:00:00,28.85,28.85,28.77,28.82,343656.0,26.1534,26.1534,26.0808,26.1262,343656.0
2016-10-26 14:30:00,28.82,28.9,28.8,28.88,362700.0,26.1262,26.1987,26.108,26.1805,362700.0
2016-10-26 15:00:00,28.88,28.89,28.85,28.87,363488.0,26.1805,26.1896,26.1534,26.1715,363488.0
2016-10-26 15:30:00,28.87,28.89,28.82,28.84,820993.0,26.1715,26.1896,26.1262,26.1443,820993.0
2016-10-27 09:30:00,29.07,29.3,29.02,29.2,978564.0,26.3528,26.5613,26.3075,26.4706,978564.0
2016-10-27 10:00:00,29.2,29.2,28.83,28.86,919093.0,26.4706,26.4706,26.1352,26.1624,919093.0
2016-10-27 10:30:00,28.87,28.9,28.75,28.84,558439.0,26.1715,26.1987,26.0627,26.1443,558439.0
2016-10-27 11:00:00,28.85,28.87,28.78,28.82,534263.0,26.1534,26.1715,26.0899,26.1262,534263.0
2016-10-27 11:30:00,28.83,28.88,28.74,28.87,379766.0,26.1352,26.1805,26.0536,26.1715,379766.0
2016-10-27 12:00:00,28.87,28.9,28.76,28.77,291417.0,26.1715,26.1987,26.0718,26.0808,291417.0
2016-10-27 12:30:00,28.77,28.78,28.67,28.73,272050.0,26.0808,26.0899,25.9902,26.0446,272050.0
2016-10-27 13:00:00,28.73,28.81,28.71,28.79,500849.0,26.0446,26.1171,26.0264,26.099,500849.0
2016-10-27 13:30:00,28.79,28.85,28.77,28.83,301953.0,26.099,26.1534,26.0808,26.1352,301953.0
2016-10-27 14:00:00,28.83,28.9,28.82,28.85,495343.0,26.1352,26.1987,26.1262,26.1534,495343.0
2016-10-27 14:30:00,28.85,28.95,28.84,28.89,1208453.0,26.1534,26.244,26.1443,26.1896,1208453.0
2016-10-27 15:00:00,28.89,28.91,28.77,28.83,622266.0,26.1896,26.2077,26.0808,26.1352,622266.0
2016-10-27 15:30:00,28.83,28.88,28.8,28.86,1383105.0,26.1352,26.1805,26.108,26.1624,1383105.0
2016-10-28 09:30:00,28.96,29.16,28.86,29.08,1400104.0,26.2531,26.4344,26.1624,26.3619,1400104.0
2016-10-28 10:00:00,29.08,29.09,28.99,29.05,555477.0,26.3619,26.3709,26.2803,26.3347,555477.0
2016-10-28 10:30:00,29.05,29.18,29.04,29.05,961038.0,26.3347,26.4525,26.3256,26.3347,961038.0
2016-10-28 11:00:00,29.05,29.07,28.92,28.96,1037907.0,26.3347,26.3528,26.2168,26.2531,1037907.0
2016-10-28 11:30:00,28.96,29.01,28.94,29.01,719261.0,26.2531,26.2984,26.2349,26.2984,719261.0
2016-10-28 12:00:00,29.01,29.07,28.95,29.04,869870.0,26.2984,26.3528,26.244,26.3256,869870.0
2016-10-28 12:30:00,29.04,29.04,28.98,28.99,331209.0,26.3256,26.3256,26.2712,26.2803,331209.0
2016-10-28 13:00:00,28.99,29.0,28.67,28.77,975259.0,26.2803,26.2893,25.9902,26.0808,975259.0
2016-10-28 13:30:00,28.77,28.78,28.65,28.7,1025174.0,26.0808,26.0899,25.972,26.0174,1025174.0
2016-10-28 14:00:00,28.7,28.72,28.57,28.65,683840.0,26.0174,26.0355,25.8995,25.972,683840.0
2016-10-28 14:30:00,28.65,28.77,28.61,28.76,439319.0,25.972,26.0808,25.9358,26.0718,439319.0
2016-10-28 15:00:00,28.75,28.81,28.64,28.78,478859.0,26.0627,26.1171,25.963,26.0899,478859.0
2016-10-28 15:30:00,28.78,28.78,28.63,28.67,1005626.0,26.0899,26.0899,25.9539,25.9902,1005626.0
2016-10-31 09:30:00,28.73,28.87,28.71,28.78,891097.0,26.0446,26.1715,26.0264,26.0899,891097.0
2016-10-31 10:00:00,28.78,28.88,28.77,28.82,560517.0,26.0899,26.1805,26.0808,26.1262,560517.0
2016-10-31 10:30:00,28.82,28.87,28.77,28.86,514026.0,26.1262,26.1715,26.0808,26.1624,514026.0
2016-10-31 11:00:00,28.85,28.91,28.81,28.9,667490.0,26.1534,26.2077,26.1171,26.1987,667490.0
2016-10-31 11:30:00,28.91,28.98,28.89,28.89,394753.0,26.2077,26.2712,26.1896,26.1896,394753.0
2016-10-31 12:00:00,28.9,29.0,28.89,28.98,319652.0,26.1987,26.2893,26.1896,26.2712,319652.0
2016-10-31 12:30:00,28.98,29.01,28.94,28.96,959040.0,26.2712,26.2984,26.2349,26.2531,959040.0
2016-10-31 13:00:00,28.96,28.99,28.93,28.94,149506.0,26.2531,26.2803,26.2259,26.2349,149506.0
2016-10-31 13:30:00,28.94,29.05,28.93,29.01,540731.0,26.2349,26.3347,26.2259,26.2984,540731.0
2016-10-31 14:00:00,29.02,29.05,28.97,29.01,385009.0,26.3075,26.3347,26.2621,26.2984,385009.0
2016-10-31 14:30:00,29.02,29.08,29.0,29.07,530899.0,26.3075,26.3619,26.2893,26.3528,530899.0
2016-10-31 15:00:00,29.07,29.17,29.05,29.08,1270614.0,26.3528,26.4434,26.3347,26.3619,1270614.0
2016-10-31 15:30:00,29.08,29.11,29.04,29.07,1956181.0,26.3619,26.389,26.3256,26.3528,1956181.0
2016-11-01 09:30:00,29.11,29.23,28.97,29.03,772164.0,26.389,26.4978,26.2621,26.3165,772164.0
2016-11-01 10:00:00,29.03,29.08,28.91,28.92,703313.0,26.3165,26.3619,26.2077,26.2168,703313.0
2016-11-01 10:30:00,28.91,29.02,28.78,28.85,962124.0,26.2077,26.3075,26.0899,26.1534,962124.0
2016-11-01 11:00:00,28.85,28.97,28.79,28.89,962934.0,26.1534,26.2621,26.099,26.1896,962934.0
2016-11-01 11:30:00,28.88,29.02,28.87,28.97,549467.0,26.1805,26.3075,26.1715,26.2621,549467.0
2016-11-01 12:00:00,28.97,28.98,28.85,28.86,462660.0,26.2621,26.2712,26.1534,26.1624,462660.0
2016-11-01 12:30:00,28.86,28.91,28.83,28.85,525852.0,26.1624,26.2077,26.1352,26.1534,525852.0
2016-11-01 13:00:00,28.84,28.86,28.62,28.7,558173.0,26.1443,26.1624,25.9449,26.0174,558173.0
2016-11-01 13:30:00,28.7,28.74,28.63,28.65,461938.0,26.0174,26.0536,25.9539,25.972,461938.0
2016-11-01 14:00:00,28.65,28.69,28.51,28.66,479088.0,25.972,26.0083,25.8451,25.9811,479088.0
2016-11-01 14:30:00,28.67,28.74,28.64,28.7,634422.0,25.9902,26.0536,25.963,26.0174,634422.0
2016-11-01 15:00:00,28.69,28.84,28.66,28.8,603983.0,26.0083,26.1443,25.9811,26.108,603983.0
2016-11-01 15:30:00,28.8,28.91,28.77,28.89,1506005.0,26.108,26.2077,26.0808,26.1896,1506005.0
2016-11-02 09:30:00,28.73,29.09,28.7,29.05,605853.0,26.0446,26.3709,26.0174,26.3347,605853.0
2016-11-02 10:00:00,29.05,29.05,28.82,28.89,549833.0,26.3347,26.3347,26.1262,26.1896,549833.0
2016-11-02 10:30:00,28.89,28.91,28.81,28.89,780359.0,26.1896,26.2077,26.1171,26.1896,780359.0
2016-11-02 11:00:00,28.88,28.91,28.81,28.85,636460.0,26.1805,26.2077,26.1171,26.1534,636460.0
2016-11-02 11:30:00,28.85,28.91,28.77,28.78,902065.0,26.1534,26.2077,26.0808,26.0899,902065.0
2016-11-02 12:00:00,28.77,28.84,28.72,28.73,468404.0,26.0808,26.1443,26.0355,26.0446,468404.0
2016-11-02 12:30:00,28.73,28.74,28.62,28.64,528169.0,26.0446,26.0536,25.9449,25.963,528169.0
2016-11-02 13:00:00,28.64,28.66,28.47,28.51,435170.0,25.963,25.9811,25.8089,25.8451,435170.0
2016-11-02 13:30:00,28.52,28.59,28.49,28.56,739564.0,25.8542,25.9177,25.827,25.8905,739564.0
2016-11-02 14:00:00,28.56,28.68,28.47,28.6,937264.0,25.8905,25.9992,25.8089,25.9267,937264.0
2016-11-02 14:30:00,28.61,28.66,28.55,28.61,429658.0,25.9358,25.9811,25.8814,25.9358,429658.0
2016-11-02 15:00:00,28.61,28.64,28.54,28.62,668119.0,25.9358,25.963,25.8723,25.9449,668119.0
2016-11-02 15:30:00,28.62,28.66,28.56,28.58,1435547.0,25.9449,25.9811,25.8905,25.9086,1435547.0
2016-11-03 09:30:00,28.52,28.59,28.18,28.21,1151395.0,25.8542,25.9177,25.546,25.5732,1151395.0
2016-11-03 10:00:00,28.21,28.27,28.12,28.21,1041419.0,25.5732,25.6276,25.4916,25.5732,1041419.0
2016-11-03 10:30:00,28.21,28.28,28.2,28.25,805155.0,25.5732,25.6366,25.5641,25.6094,805155.0
2016-11-03 11:00:00,28.25,28.31,28.22,28.27,704284.0,25.6094,25.6638,25.5822,25.6276,704284.0
2016-11-03 11:30:00,28.28,28.29,28.22,28.25,901592.0,25.6366,25.6457,25.5822,25.6094,901592.0
2016-11-03 12:00:00,28.25,28.29,28.24,28.28,644957.0,25.6094,25.6457,25.6004,25.6366,644957.0
2016-11-03 12:30:00,28.27,28.32,28.23,28.25,588829.0,25.6276,25.6729,25.5913,25.6094,588829.0
2016-11-03 13:00:00,28.24,28.31,28.21,28.3,753904.0,25.6004,25.6638,25.5732,25.6548,753904.0
2016-11-03 13:30:00,28.3,28.34,28.27,28.32,560349.0,25.6548,25.691,25.6276,25.6729,560349.0
2016-11-03 14:00:00,28.32,28.38,28.27,28.34,996460.0,25.6729,25.7273,25.6276,25.691,996460.0
2016-11-03 14:30:00,28.33,28.34,28.28,28.34,618722.0,25.682,25.691,25.6366,25.691,618722.0
2016-11-03 15:00:00,28.34,28.34,28.28,28.3,484345.0,25.691,25.691,25.6366,25.6548,484345.0
2016-11-03 15:30:00,28.32,28.32,28.24,28.27,1241765.0,25.6729,25.6729,25.6004,25.6276,1241765.0
2016-11-04 09:30:00,28.05,28.38,28.03,28.06,1277928.0,25.4281,25.7273,25.41,25.4372,1277928.0
2016-11-04 10:00:00,28.07,28.2,28.02,28.17,593184.0,25.4463,25.5641,25.4009,25.5369,593184.0
2016-11-04 10:30:00,28.17,28.26,28.16,28.23,604495.0,25.5369,25.6185,25.5278,25.5913,604495.0
2016-11-04 11:00:00,28.23,28.41,28.22,28.4,542366.0,25.5913,25.7545,25.5822,25.7454,542366.0
2016-11-04 11:30:00,28.39,28.42,28.32,28.41,487564.0,25.7363,25.7635,25.6729,25.7545,487564.0
2016-11-04 12:00:00,28.41,28.62,28.41,28.58,354425.0,25.7545,25.9449,25.7545,25.9086,354425.0
2016-11-04 12:30:00,28.58,28.64,28.57,28.63,703458.0,25.9086,25.963,25.8995,25.9539,703458.0
2016-11-04 13:00:00,28.64,28.64,28.54,28.56,343219.0,25.963,25.963,25.8723,25.8905,343219.0
2016-11-04 13:30:00,28.56,28.6,28.53,28.54,215789.0,25.8905,25.9267,25.8633,25.8723,215789.0
2016-11-04 14:00:00,28.54,28.54,28.39,28.41,509562.0,25.8723,25.8723,25.7363,25.7545,509562.0
2016-11-04 14:30:00,28.4,28.42,28.34,28.37,329678.0,25.7454,25.7635,25.691,25.7182,329678.0
2016-11-04 15:00:00,28.37,28.37,28.27,28.28,395883.0,25.7182,25.7182,25.6276,25.6366,395883.0
2016-11-04 15:30:00,28.29,28.33,28.22,28.22,1262675.0,25.6457,25.682,25.5822,25.5822,1262675.0
2016-11-07 09:30:00,28.67,29.0,28.63,28.9,882179.0,25.9902,26.2893,25.9539,26.1987,882179.0
2016-11-07 10:00:00,28.9,28.97,28.89,28.96,357314.0,26.1987,26.2621,26.1896,26.2531,357314.0
2016-11-07 10:30:00,28.96,29.05,28.88,29.04,627044.0,26.2531,26.3347,26.1805,26.3256,627044.0
2016-11-07 11:00:00,29.04,29.14,29.03,29.06,344360.0,26.3256,26.4162,26.3165,26.3437,344360.0
2016-11-07 11:30:00,29.07,29.17,29.07,29.15,362357.0,26.3528,26.4434,26.3528,26.4253,362357.0
2016-11-07 12:00:00,29.14,29.21,29.12,29.17,497673.0,26.4162,26.4797,26.3981,26.4434,497673.0
2016-11-07 12:30:00,29.17,29.19,29.1,29.16,229046.0,26.4434,26.4616,26.38,26.4344,229046.0
2016-11-07 13:00:00,29.16,29.21,29.12,29.15,254337.0,26.4344,26.4797,26.3981,26.4253,254337.0
2016-11-07 13:30:00,29.15,29.18,29.12,29.17,234119.0,26.4253,26.4525,26.3981,26.4434,234119.0
2016-11-07 14:00:00,29.17,29.19,29.12,29.13,318827.0,26.4434,26.4616,26.3981,26.4072,318827.0
2016-11-07 14:30:00,29.12,29.15,29.06,29.15,598695.0,26.3981,26.4253,26.3437,26.4253,598695.0
2016-11-07 15:00:00,29.15,29.22,29.11,29.21,566052.0,26.4253,26.4888,26.389,26.4797,566052.0
2016-11-07 15:30:00,29.22,29.35,29.18,29.33,1553339.0,26.4888,26.6066,26.4525,26.5885,1553339.0
2016-11-08 09:30:00,29.34,29.34,29.11,29.18,515974.0,26.5976,26.5976,26.389,26.4525,515974.0
2016-11-08 10:00:00,29.17,29.34,29.16,29.31,467978.0,26.4434,26.5976,26.4344,26.5704,467978.0
2016-11-08 10:30:00,29.31,29.36,29.26,29.33,361117.0,26.5704,26.6157,26.525,26.5885,361117.0
2016-11-08 11:00:00,29.33,29.44,29.25,29.32,559729.0,26.5885,26.6882,26.516,26.5794,559729.0
2016-11-08 11:30:00,29.32,29.44,29.29,29.43,502876.0,26.5794,26.6882,26.5522,26.6791,502876.0
2016-11-08 12:00:00,29.44,29.53,29.42,29.5,447211.0,26.6882,26.7698,26.6701,26.7426,447211.0
2016-11-08 12:30:00,29.51,29.65,29.49,29.63,362356.0,26.7517,26.8786,26.7335,26.8604,362356.0
2016-11-08 13:00:00,29.64,29.65,29.56,29.59,389711.0,26.8695,26.8786,26.797,26.8242,389711.0
2016-11-08 13:30:00,29.59,29.67,29.58,29.63,276287.0,26.8242,26.8967,26.8151,26.8604,276287.0
2016-11-08 14:00:00,29.62,29.63,29.49,29.53,403953.0,26.8514,26.8604,26.7335,26.7698,403953.0
2016-11-08 14:30:00,29.53,29.53,29.44,29.44,513304.0,26.7698,26.7698,26.6882,26.6882,513304.0
2016-11-08 15:00:00,29.45,29.57,29.43,29.55,416002.0,26.6973,26.8061,26.6791,26.7879,416002.0
2016-11-08 15:30:00,29.56,29.6,29.47,29.51,1319195.0,26.797,26.8332,26.7154,26.7517,1319195.0
2016-11-09 09:30:00,28.57,29.33,28.36,28.8,1887873.0,25.8995,26.5885,25.7092,26.108,1887873.0
2016-11-09 10:00:00,28.8,28.83,28.41,28.63,1154523.0,26.108,26.1352,25.7545,25.9539,1154523.0
2016-11-09 10:30:00,28.62,28.67,28.49,28.6,890812.0,25.9449,25.9902,25.827,25.9267,890812.0
2016-11-09 11:00:00,28.6,28.91,28.6,28.91,930130.0,25.9267,26.2077,25.9267,26.2077,930130.0
2016-11-09 11:30:00,28.9,29.08,28.86,29.01,702256.0,26.1987,26.3619,26.1624,26.2984,702256.0
2016-11-09 12:00:00,29.01,29.06,28.84,29.03,466733.0,26.2984,26.3437,26.1443,26.3165,466733.0
2016-11-09 12:30:00,29.03,29.14,28.97,29.13,380074.0,26.3165,26.4162,26.2621,26.4072,380074.0
2016-11-09 13:00:00,29.13,29.19,28.91,28.94,536461.0,26.4072,26.4616,26.2077,26.2349,536461.0
2016-11-09 13:30:00,28.93,29.12,28.92,28.99,410186.0,26.2259,26.3981,26.2168,26.2803,410186.0
2016-11-09 14:00:00,29.0,29.11,28.95,29.08,492733.0,26.2893,26.389,26.244,26.3619,492733.0
2016-11-09 14:30:00,29.07,29.18,29.04,29.06,450146.0,26.3528,26.4525,26.3256,26.3437,450146.0
2016-11-09 15:00:00,29.06,29.2,29.06,29.16,509286.0,26.3437,26.4706,26.3437,26.4344,509286.0
2016-11-09 15:30:00,29.16,29.18,29.06,29.13,1254181.0,26.4344,26.4525,26.3437,26.4072,1254181.0
2016-11-10 09:30:00,29.23,29.9,29.21,29.62,1232435.0,26.4978,27.1052,26.4797,26.8514,1232435.0
2016-11-10 10:00:00,29.63,29.66,29.05,29.05,720404.0,26.8604,26.8876,26.3347,26.3347,720404.0
2016-11-10 10:30:00,29.05,29.14,28.35,28.39,1702193.0,26.3347,26.4162,25.7001,25.7363,1702193.0
2016-11-10 11:00:00,28.39,28.61,28.35,28.54,1064793.0,25.7363,25.9358,25.7001,25.8723,1064793.0
2016-11-10 11:30:00,28.55,28.57,28.28,28.35,679282.0,25.8814,25.8995,25.6366,25.7001,679282.0
2016-11-10 12:00:00,28.34,28.46,28.22,28.22,613378.0,25.691,25.7998,25.5822,25.5822,613378.0
2016-11-10 12:30:00,28.22,28.28,28.1,28.18,1509224.0,25.5822,25.6366,25.4735,25.546,1509224.0
2016-11-10 13:00:00,28.19,28.44,28.17,28.39,990917.0,25.555,25.7817,25.5369,25.7363,990917.0
2016-11-10 13:30:00,28.4,28.46,28.27,28.34,625497.0,25.7454,25.7998,25.6276,25.691,625497.0
2016-11-10 14:00:00,28.34,28.44,28.3,28.35,441242.0,25.691,25.7817,25.6548,25.7001,441242.0
2016-11-10 14:30:00,28.35,28.38,28.27,28.34,461162.0,25.7001,25.7273,25.6276,25.691,461162.0
2016-11-10 15:00:00,28.35,28.36,28.2,28.23,462399.0,25.7001,25.7092,25.5641,25.5913,462399.0
2016-11-10 15:30:00,28.24,28.24,28.13,28.18,1532098.0,25.6004,25.6004,25.5007,25.546,1532098.0
2016-11-11 09:30:00,28.5,28.66,28.24,28.36,1376335.0,25.8361,25.9811,25.6004,25.7092,1376335.0
2016-11-11 10:00:00,28.36,28.58,28.31,28.42,1126740.0,25.7092,25.9086,25.6638,25.7635,1126740.0
2016-11-11 10:30:00,28.43,28.51,28.34,28.46,665920.0,25.7726,25.8451,25.691,25.7998,665920.0
2016-11-11 11:00:00,28.47,28.5,28.36,28.44,647829.0,25.8089,25.8361,25.7092,25.7817,647829.0
2016-11-11 11:30:00,28.43,28.58,28.42,28.56,660585.0,25.7726,25.9086,25.7635,25.8905,660585.0
2016-11-11 12:00:00,28.55,28.82,28.53,28.79,816074.0,25.8814,26.1262,25.8633,26.099,816074.0
2016-11-11 12:30:00,28.79,28.84,28.68,28.71,786023.0,26.099,26.1443,25.9992,26.0264,786023.0
2016-11-11 13:00:00,28.7,28.81,28.68,28.77,494179.0,26.0174,26.1171,25.9992,26.0808,494179.0
2016-11-11 13:30:00,28.77,28.78,28.64,28.66,406144.0,26.0808,26.0899,25.963,25.9811,406144.0
2016-11-11 14:00:00,28.65,28.69,28.6,28.61,355509.0,25.972,26.0083,25.9267,25.9358,355509.0
2016-11-11 14:30:00,28.62,28.68,28.58,28.63,975512.0,25.9449,25.9992,25.9086,25.9539,975512.0
2016-11-11 15:00:00,28.62,28.73,28.62,28.67,854286.0,25.9449,26.0446,25.9449,25.9902,854286.0
2016-11-11 15:30:00,28.67,28.84,28.62,28.82,2009559.0,25.9902,26.1443,25.9449,26.1262,2009559.0
2016-11-14 09:30:00,29.4,29.5,29.14,29.31,1313475.0,26.6519,26.7426,26.4162,26.5704,1313475.0
2016-11-14 10:00:00,29.32,29.37,29.1,29.15,950113.0,26.5794,26.6247,26.38,26.4253,950113.0
2016-11-14 10:30:00,29.16,29.18,29.01,29.01,847704.0,26.4344,26.4525,26.2984,26.2984,847704.0
2016-11-14 11:00:00,29.01,29.11,28.93,29.09,998674.0,26.2984,26.389,26.2259,26.3709,998674.0
2016-11-14 11:30:00,29.08,29.2,29.02,29.16,550043.0,26.3619,26.4706,26.3075,26.4344,550043.0
2016-11-14 12:00:00,29.17,29.18,28.99,29.0,402388.0,26.4434,26.4525,26.2803,26.2893,402388.0
2016-11-14 12:30:00,29.01,29.09,28.99,29.07,517220.0,26.2984,26.3709,26.2803,26.3528,517220.0
2016-11-14 13:00:00,29.07,29.21,29.03,29.19,464168.0,26.3528,26.4797,26.3165,26.4616,464168.0
2016-11-14 13:30:00,29.19,29.26,29.0,29.01,544989.0,26.4616,26.525,26.2893,26.2984,544989.0
2016-11-14 14:00:00,29.01,29.04,28.97,29.02,405120.0,26.2984,26.3256,26.2621,26.3075,405120.0
2016-11-14 14:30:00,29.02,29.16,28.99,29.14,613197.0,26.3075,26.4344,26.2803,26.4162,613197.0
2016-11-14 15:00:00,29.14,29.16,29.09,29.15,475780.0,26.4162,26.4344,26.3709,26.4253,475780.0
2016-11-14 15:30:00,29.15,29.19,28.97,28.98,2428660.0,26.4253,26.4616,26.2621,26.2712,2428660.0
2016-11-15 09:30:00,29.12,29.41,29.1,29.18,1852318.0,26.3981,26.661,26.38,26.4525,1852318.0
2016-11-15 10:00:00,29.17,29.4,29.16,29.4,1031719.0,26.4434,26.6519,26.4344,26.6519,1031719.0
2016-11-15 10:30:00,29.4,29.49,29.33,29.48,661455.0,26.6519,26.7335,26.5885,26.7245,661455.0
2016-11-15 11:00:00,29.48,29.54,29.35,29.46,937359.0,26.7245,26.7789,26.6066,26.7063,937359.0
2016-11-15 11:30:00,29.46,29.52,29.36,29.38,441647.0,26.7063,26.7607,26.6157,26.6338,441647.0
2016-11-15 12:00:00,29.38,29.46,29.36,29.37,375114.0,26.6338,26.7063,26.6157,26.6247,375114.0
2016-11-15 12:30:00,29.37,29.43,29.32,29.38,394070.0,26.6247,26.6791,26.5794,26.6338,394070.0
2016-11-15 13:00:00,29.38,29.46,29.35,29.36,471043.0,26.6338,26.7063,26.6066,26.6157,471043.0
2016-11-15 13:30:00,29.35,29.44,29.34,29.44,533241.0,26.6066,26.6882,26.5976,26.6882,533241.0
2016-11-15 14:00:00,29.44,29.54,29.39,29.45,763495.0,26.6882,26.7789,26.6429,26.6973,763495.0
2016-11-15 14:30:00,29.46,29.6,29.45,29.55,620596.0,26.7063,26.8332,26.6973,26.7879,620596.0
2016-11-15 15:00:00,29.55,29.57,29.5,29.54,543386.0,26.7879,26.8061,26.7426,26.7789,543386.0
2016-11-15 15:30:00,29.54,29.64,29.51,29.62,1847296.0,26.7789,26.8695,26.7517,26.8514,1847296.0
2016-11-16 09:30:00,30.0,30.3,29.75,29.85,2162757.0,27.1959,27.4678,26.9692,27.0599,2162757.0
2016-11-16 10:00:00,29.85,29.91,29.54,29.69,1265347.0,27.0599,27.1143,26.7789,26.9148,1265347.0
2016-11-16 10:30:00,29.69,29.95,29.68,29.83,1012155.0,26.9148,27.1505,26.9058,27.0418,1012155.0
2016-11-16 11:00:00,29.83,29.99,29.79,29.99,807123.0,27.0418,27.1868,27.0055,27.1868,807123.0
2016-11-16 11:30:00,29.99,30.14,29.98,30.05,616781.0,27.1868,27.3228,27.1777,27.2412,616781.0
2016-11-16 12:00:00,30.05,30.19,29.99,30.11,641807.0,27.2412,27.3681,27.1868,27.2956,641807.0
2016-11-16 12:30:00,30.11,30.16,30.09,30.11,461318.0,27.2956,27.3409,27.2774,27.2956,461318.0
2016-11-16 13:00:00,30.11,30.14,29.92,29.95,571460.0,27.2956,27.3228,27.1233,27.1505,571460.0
2016-11-16 13:30:00,29.94,30.09,29.93,30.0,557657.0,27.1415,27.2774,27.1324,27.1959,557657.0
2016-11-16 14:00:00,30.0,30.0,29.91,29.95,527549.0,27.1959,27.1959,27.1143,27.1505,527549.0
2016-11-16 14:30:00,29.94,29.98,29.87,29.9,539451.0,27.1415,27.1777,27.078,27.1052,539451.0
2016-11-16 15:00:00,29.9,30.06,29.89,30.02,985077.0,27.1052,27.2503,27.0961,27.214,985077.0
2016-11-16 15:30:00,30.02,30.16,29.94,30.02,2549812.0,27.214,27.3409,27.1415,27.214,2549812.0
2016-11-17 09:30:00,30.39,30.4,30.0,30.33,1716192.0,27.5494,27.5585,27.1959,27.495,1716192.0
2016-11-17 10:00:00,30.32,30.4,30.27,30.33,1652352.0,27.4859,27.5585,27.4406,27.495,1652352.0
2016-11-17 10:30:00,30.32,30.41,30.27,30.35,872262.0,27.4859,27.5675,27.4406,27.5131,872262.0
2016-11-17 11:00:00,30.35,30.47,30.34,30.45,743315.0,27.5131,27.6219,27.5041,27.6038,743315.0
2016-11-17 11:30:00,30.45,30.59,30.42,30.55,963434.0,27.6038,27.7307,27.5766,27.6945,963434.0
2016-11-17 12:00:00,30.54,30.85,30.54,30.7,1304071.0,27.6854,27.9664,27.6854,27.8304,1304071.0
2016-11-17 12:30:00,30.71,30.8,30.66,30.68,853534.0,27.8395,27.9211,27.7942,27.8123,853534.0
2016-11-17 13:00:00,30.68,30.7,30.59,30.6,584246.0,27.8123,27.8304,27.7307,27.7398,584246.0
2016-11-17 13:30:00,30.6,30.65,30.55,30.56,1032268.0,27.7398,27.7851,27.6945,27.7035,1032268.0
2016-11-17 14:00:00,30.56,30.64,30.5,30.58,739256.0,27.7035,27.776,27.6491,27.7216,739256.0
2016-11-17 14:30:00,30.58,30.75,30.54,30.67,1123453.0,27.7216,27.8758,27.6854,27.8032,1123453.0
2016-11-17 15:00:00,30.68,30.7,30.55,30.59,937729.0,27.8123,27.8304,27.6945,27.7307,937729.0
2016-11-17 15:30:00,30.59,30.75,30.51,30.73,3742027.0,27.7307,27.8758,27.6582,27.8576,3742027.0
2016-11-18 09:30:00,30.47,31.24,30.35,30.5,5530892.0,27.6219,28.32,27.5131,27.6491,5530892.0
2016-11-18 10:00:00,30.51,30.92,30.44,30.71,2589150.0,27.6582,28.0299,27.5947,27.8395,2589150.0
2016-11-18 10:30:00,30.71,31.07,30.53,30.97,2441634.0,27.8395,28.1658,27.6763,28.0752,2441634.0
2016-11-18 11:00:00,30.96,30.96,30.55,30.57,1505249.0,28.0661,28.0661,27.6945,27.7126,1505249.0
2016-11-18 11:30:00,30.58,31.25,30.46,31.03,2055943.0,27.7216,28.329,27.6129,28.1296,2055943.0
2016-11-18 12:00:00,31.03,31.19,30.9,30.95,1095768.0,28.1296,28.2746,28.0117,28.0571,1095768.0
2016-11-18 12:30:00,30.95,30.96,30.82,30.9,573562.0,28.0571,28.0661,27.9392,28.0117,573562.0
2016-11-18 13:00:00,30.9,30.96,30.76,30.93,528719.0,28.0117,28.0661,27.8848,28.0389,528719.0
2016-11-18 13:30:00,30.93,30.97,30.86,30.89,566396.0,28.0389,28.0752,27.9755,28.0027,566396.0
2016-11-18 14:00:00,30.89,30.93,30.84,30.9,573247.0,28.0027,28.0389,27.9573,28.0117,573247.0
2016-11-18 14:30:00,30.9,30.91,30.84,30.89,605133.0,28.0117,28.0208,27.9573,28.0027,605133.0
2016-11-18 15:00:00,30.89,30.91,30.8,30.82,774874.0,28.0027,28.0208,27.9211,27.9392,774874.0
2016-11-18 15:30:00,30.82,30.84,30.7,30.75,2132253.0,27.9392,27.9573,27.8304,27.8758,2132253.0
2016-11-21 09:30:00,30.88,31.25,30.84,31.23,1684526.0,27.9936,28.329,27.9573,28.3109,1684526.0
2016-11-21 10:00:00,31.24,31.28,31.01,31.06,1357543.0,28.32,28.3562,28.1115,28.1568,1357543.0
2016-11-21 10:30:00,31.07,31.09,31.0,31.09,1058753.0,28.1658,28.184,28.1024,28.184,1058753.0
2016-11-21 11:00:00,31.09,31.26,31.04,31.23,705137.0,28.184,28.3381,28.1386,28.3109,705137.0
2016-11-21 11:30:00,31.24,31.26,31.15,31.24,600696.0,28.32,28.3381,28.2384,28.32,600696.0
2016-11-21 12:00:00,31.24,31.26,31.14,31.18,529642.0,28.32,28.3381,28.2293,28.2656,529642.0
2016-11-21 12:30:00,31.18,31.32,31.17,31.31,682317.0,28.2656,28.3925,28.2565,28.3834,682317.0
2016-11-21 13:00:00,31.31,31.37,31.29,31.35,398193.0,28.3834,28.4378,28.3653,28.4197,398193.0
2016-11-21 13:30:00,31.35,31.39,31.32,31.34,452144.0,28.4197,28.4559,28.3925,28.4106,452144.0
2016-11-21 14:00:00,31.34,31.42,31.32,31.38,858662.0,28.4106,28.4831,28.3925,28.4469,858662.0
2016-11-21 14:30:00,31.38,31.45,31.25,31.26,838330.0,28.4469,28.5103,28.329,28.3381,838330.0
2016-11-21 15:00:00,31.26,31.34,31.22,31.33,697683.0,28.3381,28.4106,28.3018,28.4015,697683.0
2016-11-21 15:30:00,31.33,31.38,31.27,31.35,1539442.0,28.4015,28.4469,28.3472,28.4197,1539442.0
2016-11-22 09:30:00,31.53,31.69,31.35,31.63,1319188.0,28.6731,28.8186,28.5094,28.764,1319188.0
2016-11-22 10:00:00,31.63,31.8,31.63,31.67,696009.0,28.764,28.9186,28.764,28.8004,696009.0
2016-11-22 10:30:00,31.67,31.75,31.62,31.62,508640.0,28.8004,28.8732,28.7549,28.7549,508640.0
2016-11-22 11:00:00,31.62,31.73,31.58,31.63,649987.0,28.7549,28.855,28.7186,28.764,649987.0
2016-11-22 11:30:00,31.62,31.65,31.51,31.56,532266.0,28.7549,28.7822,28.6549,28.7004,532266.0
2016-11-22 12:00:00,31.55,31.6,31.5,31.57,343423.0,28.6913,28.7368,28.6458,28.7095,343423.0
2016-11-22 12:30:00,31.58,31.59,31.51,31.53,428875.0,28.7186,28.7277,28.6549,28.6731,428875.0
2016-11-22 13:00:00,31.53,31.59,31.52,31.56,374053.0,28.6731,28.7277,28.664,28.7004,374053.0
2016-11-22 13:30:00,31.56,31.63,31.53,31.6,533498.0,28.7004,28.764,28.6731,28.7368,533498.0
2016-11-22 14:00:00,31.6,31.6,31.53,31.54,393322.0,28.7368,28.7368,28.6731,28.6822,393322.0
2016-11-22 14:30:00,31.54,31.57,31.52,31.56,533576.0,28.6822,28.7095,28.664,28.7004,533576.0
2016-11-22 15:00:00,31.56,31.65,31.55,31.64,404167.0,28.7004,28.7822,28.6913,28.7731,404167.0
2016-11-22 15:30:00,31.63,31.72,31.63,31.67,1073984.0,28.764,28.8459,28.764,28.8004,1073984.0
2016-11-23 09:30:00,31.64,31.7,31.5,31.53,701124.0,28.7731,28.8277,28.6458,28.6731,701124.0
2016-11-23 10:00:00,31.53,31.83,31.52,31.82,690448.0,28.6731,28.9459,28.664,28.9368,690448.0
2016-11-23 10:30:00,31.82,31.9,31.69,31.87,720187.0,28.9368,29.0096,28.8186,28.9823,720187.0
2016-11-23 11:00:00,31.87,31.87,31.78,31.79,703841.0,28.9823,28.9823,28.9004,28.9095,703841.0
2016-11-23 11:30:00,31.8,31.89,31.79,31.86,506920.0,28.9186,29.0005,28.9095,28.9732,506920.0
2016-11-23 12:00:00,31.86,31.89,31.8,31.89,482572.0,28.9732,29.0005,28.9186,29.0005,482572.0
2016-11-23 12:30:00,31.89,31.93,31.85,31.9,362841.0,29.0005,29.0369,28.9641,29.0096,362841.0
2016-11-23 13:00:00,31.9,31.95,31.8,31.81,387674.0,29.0096,29.055,28.9186,28.9277,387674.0
2016-11-23 13:30:00,31.81,31.91,31.8,31.83,368059.0,28.9277,29.0187,28.9186,28.9459,368059.0
2016-11-23 14:00:00,31.83,31.89,31.8,31.84,427736.0,28.9459,29.0005,28.9186,28.955,427736.0
2016-11-23 14:30:00,31.83,31.86,31.81,31.84,398240.0,28.9459,28.9732,28.9277,28.955,398240.0
2016-11-23 15:00:00,31.84,31.92,31.83,31.9,540438.0,28.955,29.0278,28.9459,29.0096,540438.0
2016-11-23 15:30:00,31.9,31.94,31.85,31.88,1948991.0,29.0096,29.046,28.9641,28.9914,1948991.0
2016-11-25 09:30:00,31.71,31.86,31.44,31.76,963208.0,28.8368,28.9732,28.5913,28.8823,963208.0
2016-11-25 10:00:00,31.76,31.77,31.61,31.68,574271.0,28.8823,28.8914,28.7459,28.8095,574271.0
2016-11-25 10:30:00,31.68,31.84,31.67,31.78,545617.0,28.8095,28.955,28.8004,28.9004,545617.0
2016-11-25 11:00:00,31.78,31.91,31.77,31.89,455566.0,28.9004,29.0187,28.8914,29.0005,455566.0
2016-11-25 11:30:00,31.89,31.97,31.88,31.96,564759.0,29.0005,29.0732,28.9914,29.0641,564759.0
2016-11-25 12:00:00,31.95,31.96,31.87,31.9,354323.0,29.055,29.0641,28.9823,29.0096,354323.0
2016-11-25 12:30:00,31.9,31.96,31.82,31.88,706266.0,29.0096,29.0641,28.9368,28.9914,706266.0
2016-11-28 09:30:00,31.84,32.1,31.62,32.08,1115375.0,28.955,29.1915,28.7549,29.1733,1115375.0
2016-11-28 10:00:00,32.07,32.16,31.96,32.11,675710.0,29.1642,29.246,29.0641,29.2005,675710.0
2016-11-28 10:30:00,32.12,32.16,32.05,32.08,455838.0,29.2096,29.246,29.146,29.1733,455838.0
2016-11-28 11:00:00,32.08,32.11,32.0,32.05,475948.0,29.1733,29.2005,29.1005,29.146,475948.0
2016-11-28 11:30:00,32.05,32.13,32.0,32.06,526166.0,29.146,29.2187,29.1005,29.1551,526166.0
2016-11-28 12:00:00,32.06,32.09,32.02,32.04,222570.0,29.1551,29.1824,29.1187,29.1369,222570.0
2016-11-28 12:30:00,32.04,32.06,31.94,32.02,406277.0,29.1369,29.1551,29.046,29.1187,406277.0
2016-11-28 13:00:00,32.02,32.03,31.95,31.95,215023.0,29.1187,29.1278,29.055,29.055,215023.0
2016-11-28 13:30:00,31.96,32.02,31.95,31.97,256946.0,29.0641,29.1187,29.055,29.0732,256946.0
2016-11-28 14:00:00,31.96,31.99,31.91,31.95,445230.0,29.0641,29.0914,29.0187,29.055,445230.0
2016-11-28 14:30:00,31.94,31.96,31.89,31.95,438311.0,29.046,29.0641,29.0005,29.055,438311.0
2016-11-28 15:00:00,31.95,32.04,31.91,31.92,488678.0,29.055,29.1369,29.0187,29.0278,488678.0
2016-11-28 15:30:00,31.92,31.95,31.81,31.85,1310717.0,29.0278,29.055,28.9277,28.9641,1310717.0
2016-11-29 09:30:00,31.67,31.84,31.57,31.66,880649.0,28.8004,28.955,28.7095,28.7913,880649.0
2016-11-29 10:00:00,31.66,31.93,31.62,31.9,622903.0,28.7913,29.0369,28.7549,29.0096,622903.0
2016-11-29 10:30:00,31.9,32.02,31.89,31.98,489931.0,29.0096,29.1187,29.0005,29.0823,489931.0
2016-11-29 11:00:00,31.99,32.04,31.92,32.02,572673.0,29.0914,29.1369,29.0278,29.1187,572673.0
2016-11-29 11:30:00,32.02,32.16,32.01,32.13,436859.0,29.1187,29.246,29.1096,29.2187,436859.0
2016-11-29 12:00:00,32.13,32.15,32.02,32.03,303134.0,29.2187,29.2369,29.1187,29.1278,303134.0
2016-11-29 12:30:00,32.03,32.18,32.01,32.16,366876.0,29.1278,29.2642,29.1096,29.246,366876.0
2016-11-29 13:00:00,32.16,32.18,32.1,32.14,332827.0,29.246,29.2642,29.1915,29.2278,332827.0
2016-11-29 13:30:00,32.15,32.25,32.14,32.22,410120.0,29.2369,29.3279,29.2278,29.3006,410120.0
2016-11-29 14:00:00,32.23,32.28,32.19,32.27,446446.0,29.3097,29.3551,29.2733,29.3461,446446.0
2016-11-29 14:30:00,32.27,32.35,32.2,32.32,665558.0,29.3461,29.4188,29.2824,29.3915,665558.0
2016-11-29 15:00:00,32.31,32.32,32.11,32.15,780058.0,29.3824,29.3915,29.2005,29.2369,780058.0
2016-11-29 15:30:00,32.15,32.19,32.1,32.17,1346413.0,29.2369,29.2733,29.1915,29.2551,1346413.0
2016-11-30 09:30:00,32.16,32.38,32.14,32.26,1447087.0,29.246,29.4461,29.2278,29.337,1447087.0
2016-11-30 10:00:00,32.25,32.37,32.11,32.24,1014851.0,29.3279,29.437,29.2005,29.3188,1014851.0
2016-11-30 10:30:00,32.24,32.46,32.22,32.41,922997.0,29.3188,29.5188,29.3006,29.4734,922997.0
2016-11-30 11:00:00,32.41,32.54,32.35,32.41,1039562.0,29.4734,29.5916,29.4188,29.4734,1039562.0
2016-11-30 11:30:00,32.4,32.51,32.38,32.43,676887.0,29.4643,29.5643,29.4461,29.4916,676887.0
2016-11-30 12:00:00,32.43,32.48,32.39,32.41,586170.0,29.4916,29.537,29.4552,29.4734,586170.0
2016-11-30 12:30:00,32.41,32.45,32.36,32.36,411609.0,29.4734,29.5097,29.4279,29.4279,411609.0
2016-11-30 13:00:00,32.36,32.4,32.32,32.33,415414.0,29.4279,29.4643,29.3915,29.4006,415414.0
2016-11-30 13:30:00,32.33,32.38,32.3,32.31,447968.0,29.4006,29.4461,29.3733,29.3824,447968.0
2016-11-30 14:00:00,32.31,32.32,32.11,32.13,388640.0,29.3824,29.3915,29.2005,29.2187,388640.0
2016-11-30 14:30:00,32.13,32.21,32.05,32.15,918462.0,29.2187,29.2915,29.146,29.2369,918462.0
2016-11-30 15:00:00,32.16,32.37,32.15,32.36,1032306.0,29.246,29.437,29.2369,29.4279,1032306.0
2016-11-30 15:30:00,32.36,32.37,32.2,32.2,2192375.0,29.4279,29.437,29.2824,29.2824,2192375.0
2016-12-01 09:30:00,32.13,32.18,31.61,31.72,1438430.0,29.2187,29.2642,28.7459,28.8459,1438430.0
2016-12-01 10:00:00,31.72,31.74,30.97,30.98,1844215.0,28.8459,28.8641,28.1638,28.1729,1844215.0
2016-12-01 10:30:00,30.98,31.03,30.1,30.48,3300303.0,28.1729,28.2184,27.3727,27.7182,3300303.0
2016-12-01 11:00:00,30.47,30.6,30.31,30.55,1801131.0,27.7091,27.8274,27.5636,27.7819,1801131.0
2016-12-01 11:30:00,30.54,30.6,30.23,30.32,1253706.0,27.7728,27.8274,27.4909,27.5727,1253706.0
2016-12-01 12:00:00,30.33,30.45,30.22,30.25,1974764.0,27.5818,27.691,27.4818,27.5091,1974764.0
2016-12-01 12:30:00,30.25,30.52,30.22,30.26,1196016.0,27.5091,27.7546,27.4818,27.5182,1196016.0
2016-12-01 13:00:00,30.26,30.32,30.15,30.24,839106.0,27.5182,27.5727,27.4181,27.5,839106.0
2016-12-01 13:30:00,30.24,30.27,30.04,30.05,865479.0,27.5,27.5273,27.3181,27.3272,865479.0
2016-12-01 14:00:00,30.05,30.24,30.03,30.24,966732.0,27.3272,27.5,27.309,27.5,966732.0
2016-12-01 14:30:00,30.23,30.36,30.17,30.25,986136.0,27.4909,27.6091,27.4363,27.5091,986136.0
2016-12-01 15:00:00,30.25,30.25,29.85,29.94,1220494.0,27.5091,27.5091,27.1453,27.2272,1220494.0
2016-12-01 15:30:00,29.94,30.13,29.9,30.1,2837263.0,27.2272,27.4,27.1908,27.3727,2837263.0
2016-12-02 09:30:00,30.2,31.07,30.06,30.96,2862418.0,27.4636,28.2548,27.3363,28.1547,2862418.0
2016-12-02 10:00:00,30.97,31.08,30.66,30.89,1159023.0,28.1638,28.2639,27.8819,28.0911,1159023.0
2016-12-02 10:30:00,30.89,31.32,30.88,31.32,1647336.0,28.0911,28.4821,28.082,28.4821,1647336.0
2016-12-02 11:00:00,31.32,31.44,31.21,31.31,974185.0,28.4821,28.5913,28.3821,28.473,974185.0
2016-12-02 11:30:00,31.32,31.36,31.17,31.17,854329.0,28.4821,28.5185,28.3457,28.3457,854329.0
2016-12-02 12:00:00,31.17,31.34,31.14,31.27,632844.0,28.3457,28.5003,28.3184,28.4367,632844.0
2016-12-02 12:30:00,31.26,31.42,31.18,31.37,703457.0,28.4276,28.5731,28.3548,28.5276,703457.0
2016-12-02 13:00:00,31.37,31.38,31.13,31.15,536095.0,28.5276,28.5367,28.3093,28.3275,536095.0
2016-12-02 13:30:00,31.15,31.33,31.15,31.31,508150.0,28.3275,28.4912,28.3275,28.473,508150.0
2016-12-02 14:00:00,31.32,31.35,31.24,31.33,572972.0,28.4821,28.5094,28.4094,28.4912,572972.0
2016-12-02 14:30:00,31.33,31.44,31.3,31.41,645267.0,28.4912,28.5913,28.4639,28.564,645267.0
2016-12-02 15:00:00,31.41,31.41,31.3,31.37,722016.0,28.564,28.564,28.4639,28.5276,722016.0
2016-12-02 15:30:00,31.36,31.45,31.36,31.44,1758007.0,28.5185,28.6003,28.5185,28.5913,1758007.0
2016-12-05 09:30:00,31.7,31.7,31.35,31.62,1957731.0,28.8277,28.8277,28.5094,28.7549,1957731.0
2016-12-05 10:00:00,31.63,31.74,31.51,31.65,991412.0,28.764,28.8641,28.6549,28.7822,991412.0
2016-12-05 10:30:00,31.64,31.82,31.63,31.76,801552.0,28.7731,28.9368,28.764,28.8823,801552.0
2016-12-05 11:00:00,31.76,31.84,31.64,31.67,531217.0,28.8823,28.955,28.7731,28.8004,531217.0
2016-12-05 11:30:00,31.68,31.72,31.6,31.64,566952.0,28.8095,28.8459,28.7368,28.7731,566952.0
2016-12-05 12:00:00,31.64,31.64,31.46,31.52,514409.0,28.7731,28.7731,28.6094,28.664,514409.0
2016-12-05 12:30:00,31.51,31.59,31.49,31.49,506014.0,28.6549,28.7277,28.6367,28.6367,506014.0
2016-12-05 13:00:00,31.5,31.51,31.4,31.43,556165.0,28.6458,28.6549,28.5549,28.5822,556165.0
2016-12-05 13:30:00,31.43,31.51,31.42,31.49,625175.0,28.5822,28.6549,28.5731,28.6367,625175.0
2016-12-05 14:00:00,31.49,31.51,31.34,31.4,739436.0,28.6367,28.6549,28.5003,28.5549,739436.0
2016-12-05 14:30:00,31.39,31.48,31.35,31.46,446291.0,28.5458,28.6276,28.5094,28.6094,446291.0
2016-12-05 15:00:00,31.46,31.53,31.45,31.51,508473.0,28.6094,28.6731,28.6003,28.6549,508473.0
2016-12-05 15:30:00,31.51,31.56,31.48,31.52,2009507.0,28.6549,28.7004,28.6276,28.664,2009507.0
2016-12-06 09:30:00,31.56,31.83,31.41,31.59,1368296.0,28.7004,28.9459,28.564,28.7277,1368296.0
2016-12-06 10:00:00,31.58,31.65,31.38,31.4,697260.0,28.7186,28.7822,28.5367,28.5549,697260.0
2016-12-06 10:30:00,31.4,31.53,31.38,31.44,360489.0,28.5549,28.6731,28.5367,28.5913,360489.0
2016-12-06 11:00:00,31.44,31.46,31.35,31.39,442604.0,28.5913,28.6094,28.5094,28.5458,442604.0
2016-12-06 11:30:00,31.39,31.41,31.26,31.33,458691.0,28.5458,28.564,28.4276,28.4912,458691.0
2016-12-06 12:00:00,31.32,31.37,31.27,31.32,358651.0,28.4821,28.5276,28.4367,28.4821,358651.0
2016-12-06 12:30:00,31.32,31.34,31.21,31.24,366142.0,28.4821,28.5003,28.3821,28.4094,366142.0
2016-12-06 13:00:00,31.24,31.33,31.23,31.26,369100.0,28.4094,28.4912,28.4003,28.4276,369100.0
2016-12-06 13:30:00,31.26,31.38,31.24,31.38,316682.0,28.4276,28.5367,28.4094,28.5367,316682.0
2016-12-06 14:00:00,31.39,31.55,31.39,31.52,508829.0,28.5458,28.6913,28.5458,28.664,508829.0
2016-12-06 14:30:00,31.52,31.55,31.5,31.54,348482.0,28.664,28.6913,28.6458,28.6822,348482.0
2016-12-06 15:00:00,31.53,31.56,31.46,31.49,503482.0,28.6731,28.7004,28.6094,28.6367,503482.0
2016-12-06 15:30:00,31.49,31.61,31.48,31.61,1909829.0,28.6367,28.7459,28.6276,28.7459,1909829.0
2016-12-07 09:30:00,31.8,31.8,31.29,31.55,1392206.0,28.9186,28.9186,28.4548,28.6913,1392206.0
2016-12-07 10:00:00,31.55,31.95,31.54,31.88,980196.0,28.6913,29.055,28.6822,28.9914,980196.0
2016-12-07 10:30:00,31.87,32.0,31.79,31.95,509167.0,28.9823,29.1005,28.9095,29.055,509167.0
2016-12-07 11:00:00,31.95,31.98,31.84,31.88,335696.0,29.055,29.0823,28.955,28.9914,335696.0
2016-12-07 11:30:00,31.88,31.99,31.87,31.99,467944.0,28.9914,29.0914,28.9823,29.0914,467944.0
2016-12-07 12:00:00,31.99,32.12,31.96,32.0,406266.0,29.0914,29.2096,29.0641,29.1005,406266.0
2016-12-07 12:30:00,32.01,32.11,31.98,32.1,280431.0,29.1096,29.2005,29.0823,29.1915,280431.0
2016-12-07 13:00:00,32.1,32.23,32.08,32.15,510609.0,29.1915,29.3097,29.1733,29.2369,510609.0
2016-12-07 13:30:00,32.15,32.25,32.1,32.24,516408.0,29.2369,29.3279,29.1915,29.3188,516408.0
2016-12-07 14:00:00,32.24,32.43,32.19,32.33,619577.0,29.3188,29.4916,29.2733,29.4006,619577.0
2016-12-07 14:30:00,32.33,32.45,32.32,32.44,459448.0,29.4006,29.5097,29.3915,29.5006,459448.0
2016-12-07 15:00:00,32.44,32.65,32.38,32.61,746346.0,29.5006,29.6916,29.4461,29.6552,746346.0
2016-12-07 15:30:00,32.61,32.62,32.42,32.51,1524937.0,29.6552,29.6643,29.4825,29.5643,1524937.0
2016-12-08 09:30:00,32.78,32.92,32.45,32.75,1291651.0,29.8098,29.9372,29.5097,29.7826,1291651.0
2016-12-08 10:00:00,32.75,32.8,32.63,32.73,698523.0,29.7826,29.828,29.6734,29.7644,698523.0
2016-12-08 10:30:00,32.74,32.76,32.63,32.69,499813.0,29.7735,29.7917,29.6734,29.728,499813.0
2016-12-08 11:00:00,32.7,32.86,32.67,32.8,651164.0,29.7371,29.8826,29.7098,29.828,651164.0
2016-12-08 11:30:00,32.8,32.81,32.66,32.68,304230.0,29.828,29.8371,29.7007,29.7189,304230.0
2016-12-08 12:00:00,32.67,32.73,32.56,32.72,483615.0,29.7098,29.7644,29.6098,29.7553,483615.0
2016-12-08 12:30:00,32.71,32.79,32.7,32.73,272971.0,29.7462,29.8189,29.7371,29.7644,272971.0
2016-12-08 13:00:00,32.73,32.79,32.65,32.77,417408.0,29.7644,29.8189,29.6916,29.8007,417408.0
2016-12-08 13:30:00,32.77,32.93,32.73,32.87,586555.0,29.8007,29.9462,29.7644,29.8917,586555.0
2016-12-08 14:00:00,32.87,32.88,32.58,32.68,553659.0,29.8917,29.9008,29.628,29.7189,553659.0
2016-12-08 14:30:00,32.68,32.69,32.53,32.65,496783.0,29.7189,29.728,29.5825,29.6916,496783.0
2016-12-08 15:00:00,32.65,32.78,32.64,32.73,561640.0,29.6916,29.8098,29.6825,29.7644,561640.0
2016-12-08 15:30:00,32.73,32.82,32.65,32.72,1811841.0,29.7644,29.8462,29.6916,29.7553,1811841.0
2016-12-09 09:30:00,32.78,32.83,32.32,32.32,935091.0,29.8098,29.8553,29.3915,29.3915,935091.0
2016-12-09 10:00:00,32.33,32.33,31.91,32.02,1404906.0,29.4006,29.4006,29.0187,29.1187,1404906.0
2016-12-09 10:30:00,32.03,32.34,32.01,32.24,750145.0,29.1278,29.4097,29.1096,29.3188,750145.0
2016-12-09 11:00:00,32.24,32.28,32.08,32.13,537315.0,29.3188,29.3551,29.1733,29.2187,537315.0
2016-12-09 11:30:00,32.13,32.28,32.1,32.19,634105.0,29.2187,29.3551,29.1915,29.2733,634105.0
2016-12-09 12:00:00,32.2,32.22,32.1,32.16,448560.0,29.2824,29.3006,29.1915,29.246,448560.0
2016-12-09 12:30:00,32.16,32.3,32.15,32.22,595950.0,29.246,29.3733,29.2369,29.3006,595950.0
2016-12-09 13:00:00,32.22,32.28,32.18,32.22,334222.0,29.3006,29.3551,29.2642,29.3006,334222.0
2016-12-09 13:30:00,32.23,32.34,32.14,32.29,629429.0,29.3097,29.4097,29.2278,29.3642,629429.0
2016-12-09 14:00:00,32.29,32.35,32.19,32.22,410009.0,29.3642,29.4188,29.2733,29.3006,410009.0
2016-12-09 14:30:00,32.22,32.32,32.18,32.3,439270.0,29.3006,29.3915,29.2642,29.3733,439270.0
2016-12-09 15:00:00,32.31,32.38,32.25,32.27,529103.0,29.3824,29.4461,29.3279,29.3461,529103.0
2016-12-09 15:30:00,32.28,32.35,32.25,32.34,1003349.0,29.3551,29.4188,29.3279,29.4097,1003349.0
2016-12-12 09:30:00,32.18,32.3,31.92,32.27,571122.0,29.2642,29.3733,29.0278,29.3461,571122.0
2016-12-12 10:00:00,32.27,32.32,32.05,32.05,376106.0,29.3461,29.3915,29.146,29.146,376106.0
2016-12-12 10:30:00,32.05,32.22,31.93,32.0,672584.0,29.146,29.3006,29.0369,29.1005,672584.0
2016-12-12 11:00:00,31.99,32.06,31.96,32.02,385939.0,29.0914,29.1551,29.0641,29.1187,385939.0
2016-12-12 11:30:00,32.02,32.04,31.83,31.85,216628.0,29.1187,29.1369,28.9459,28.9641,216628.0
2016-12-12 12:00:00,31.84,31.84,31.67,31.71,322855.0,28.955,28.955,28.8004,28.8368,322855.0
2016-12-12 12:30:00,31.72,31.83,31.7,31.79,326566.0,28.8459,28.9459,28.8277,28.9095,326566.0
2016-12-12 13:00:00,31.79,31.88,31.78,31.84,190590.0,28.9095,28.9914,28.9004,28.955,190590.0
2016-12-12 13:30:00,31.84,31.85,31.74,31.75,280067.0,28.955,28.9641,28.8641,28.8732,280067.0
2016-12-12 14:00:00,31.74,31.92,31.73,31.91,525825.0,28.8641,29.0278,28.855,29.0187,525825.0
2016-12-12 14:30:00,31.9,31.91,31.84,31.87,219932.0,29.0096,29.0187,28.955,28.9823,219932.0
2016-12-12 15:00:00,31.87,31.94,31.85,31.91,294045.0,28.9823,29.046,28.9641,29.0187,294045.0
2016-12-12 15:30:00,31.9,32.01,31.87,32.0,963029.0,29.0096,29.1096,28.9823,29.1005,963029.0
2016-12-13 09:30:00,32.04,32.37,31.95,32.3,912175.0,29.1369,29.437,29.055,29.3733,912175.0
2016-12-13 10:00:00,32.29,32.31,32.17,32.25,421106.0,29.3642,29.3824,29.2551,29.3279,421106.0
2016-12-13 10:30:00,32.26,32.26,32.0,32.17,683714.0,29.337,29.337,29.1005,29.2551,683714.0
2016-12-13 11:00:00,32.17,32.21,32.12,32.16,339090.0,29.2551,29.2915,29.2096,29.246,339090.0
2016-12-13 11:30:00,32.16,32.16,32.02,32.11,380139.0,29.246,29.246,29.1187,29.2005,380139.0
2016-12-13 12:00:00,32.1,32.2,32.08,32.09,324059.0,29.1915,29.2824,29.1733,29.1824,324059.0
2016-12-13 12:30:00,32.09,32.2,32.08,32.18,193196.0,29.1824,29.2824,29.1733,29.2642,193196.0
2016-12-13 13:00:00,32.17,32.27,32.14,32.27,205616.0,29.2551,29.3461,29.2278,29.3461,205616.0
2016-12-13 13:30:00,32.27,32.28,32.17,32.18,184064.0,29.3461,29.3551,29.2551,29.2642,184064.0
2016-12-13 14:00:00,32.18,32.2,32.02,32.03,282048.0,29.2642,29.2824,29.1187,29.1278,282048.0
2016-12-13 14:30:00,32.02,32.12,32.02,32.07,250572.0,29.1187,29.2096,29.1187,29.1642,250572.0
2016-12-13 15:00:00,32.07,32.12,32.05,32.07,284818.0,29.1642,29.2096,29.146,29.1642,284818.0
2016-12-13 15:30:00,32.07,32.12,32.0,32.04,768221.0,29.1642,29.2096,29.1005,29.1369,768221.0
2016-12-14 09:30:00,31.93,32.36,31.93,32.29,901994.0,29.0369,29.4279,29.0369,29.3642,901994.0
2016-12-14 10:00:00,32.29,32.36,32.18,32.27,722340.0,29.3642,29.4279,29.2642,29.3461,722340.0
2016-12-14 10:30:00,32.27,32.32,32.14,32.15,613076.0,29.3461,29.3915,29.2278,29.2369,613076.0
2016-12-14 11:00:00,32.14,32.19,32.05,32.14,571398.0,29.2278,29.2733,29.146,29.2278,571398.0
2016-12-14 11:30:00,32.13,32.2,32.07,32.17,367526.0,29.2187,29.2824,29.1642,29.2551,367526.0
2016-12-14 12:00:00,32.17,32.17,32.07,32.1,329167.0,29.2551,29.2551,29.1642,29.1915,329167.0
2016-12-14 12:30:00,32.09,32.16,32.07,32.13,274253.0,29.1824,29.246,29.1642,29.2187,274253.0
2016-12-14 13:00:00,32.13,32.18,32.1,32.16,290815.0,29.2187,29.2642,29.1915,29.246,290815.0
2016-12-14 13:30:00,32.16,32.24,32.14,32.22,388084.0,29.246,29.3188,29.2278,29.3006,388084.0
2016-12-14 14:00:00,32.21,32.32,32.01,32.03,819742.0,29.2915,29.3915,29.1096,29.1278,819742.0
2016-12-14 14:30:00,32.03,32.22,32.01,32.02,531384.0,29.1278,29.3006,29.1096,29.1187,531384.0
2016-12-14 15:00:00,32.02,32.11,31.87,31.99,653694.0,29.1187,29.2005,28.9823,29.0914,653694.0
2016-12-14 15:30:00,31.99,32.17,31.95,32.15,2756061.0,29.0914,29.2551,29.055,29.2369,2756061.0
2016-12-15 09:30:00,32.34,32.49,31.96,32.48,725543.0,29.4097,29.5461,29.0641,29.537,725543.0
2016-12-15 10:00:00,32.48,32.64,32.45,32.61,517058.0,29.537,29.6825,29.5097,29.6552,517058.0
2016-12-15 10:30:00,32.61,32.69,32.53,32.56,393209.0,29.6552,29.728,29.5825,29.6098,393209.0
2016-12-15 11:00:00,32.57,32.69,32.56,32.6,407161.0,29.6189,29.728,29.6098,29.6461,407161.0
2016-12-15 11:30:00,32.61,32.88,32.6,32.84,1196882.0,29.6552,29.9008,29.6461,29.8644,1196882.0
2016-12-15 12:00:00,32.84,32.88,32.77,32.87,396950.0,29.8644,29.9008,29.8007,29.8917,396950.0
2016-12-15 12:30:00,32.87,32.94,32.85,32.87,447771.0,29.8917,29.9553,29.8735,29.8917,447771.0
2016-12-15 13:00:00,32.87,32.97,32.84,32.95,286286.0,29.8917,29.9826,29.8644,29.9644,286286.0
2016-12-15 13:30:00,32.95,32.95,32.7,32.75,797117.0,29.9644,29.9644,29.7371,29.7826,797117.0
2016-12-15 14:00:00,32.75,32.88,32.72,32.88,416758.0,29.7826,29.9008,29.7553,29.9008,416758.0
2016-12-15 14:30:00,32.87,32.94,32.85,32.91,538992.0,29.8917,29.9553,29.8735,29.9281,538992.0
2016-12-15 15:00:00,32.92,33.06,32.89,32.97,1121513.0,29.9372,30.0645,29.9099,29.9826,1121513.0
2016-12-15 15:30:00,32.97,33.1,32.89,33.06,2381176.0,29.9826,30.1008,29.9099,30.0645,2381176.0
2016-12-16 09:30:00,33.4,33.4,32.94,33.11,2975563.0,30.3737,30.3737,29.9553,30.1099,2975563.0
2016-12-16 10:00:00,33.1,33.15,33.0,33.07,621612.0,30.1008,30.1463,30.0099,30.0736,621612.0
2016-12-16 10:30:00,33.08,33.23,33.04,33.06,501710.0,30.0827,30.2191,30.0463,30.0645,501710.0
2016-12-16 11:00:00,33.07,33.08,32.69,32.69,727695.0,30.0736,30.0827,29.728,29.728,727695.0
2016-12-16 11:30:00,32.69,32.82,32.65,32.81,423852.0,29.728,29.8462,29.6916,29.8371,423852.0
2016-12-16 12:00:00,32.82,32.83,32.67,32.7,271722.0,29.8462,29.8553,29.7098,29.7371,271722.0
2016-12-16 12:30:00,32.7,32.78,32.61,32.63,221539.0,29.7371,29.8098,29.6552,29.6734,221539.0
2016-12-16 13:00:00,32.64,32.64,32.5,32.51,279109.0,29.6825,29.6825,29.5552,29.5643,279109.0
2016-12-16 13:30:00,32.51,32.58,32.47,32.5,359221.0,29.5643,29.628,29.5279,29.5552,359221.0
2016-12-16 14:00:00,32.5,32.59,32.46,32.57,390373.0,29.5552,29.6371,29.5188,29.6189,390373.0
2016-12-16 14:30:00,32.57,32.65,32.54,32.59,356191.0,29.6189,29.6916,29.5916,29.6371,356191.0
2016-12-16 15:00:00,32.59,32.61,32.47,32.49,499769.0,29.6371,29.6552,29.5279,29.5461,499769.0
2016-12-16 15:30:00,32.49,32.57,32.42,32.51,1431636.0,29.5461,29.6189,29.4825,29.5643,1431636.0
2016-12-19 09:30:00,32.25,32.76,32.25,32.53,1741321.0,29.3279,29.7917,29.3279,29.5825,1741321.0
2016-12-19 10:00:00,32.53,32.57,32.47,32.55,972529.0,29.5825,29.6189,29.5279,29.6007,972529.0
2016-12-19 10:30:00,32.55,32.63,32.49,32.52,947316.0,29.6007,29.6734,29.5461,29.5734,947316.0
2016-12-19 11:00:00,32.52,32.7,32.33,32.39,697292.0,29.5734,29.7371,29.4006,29.4552,697292.0
2016-12-19 11:30:00,32.4,32.48,32.31,32.34,382122.0,29.4643,29.537,29.3824,29.4097,382122.0
2016-12-19 12:00:00,32.34,32.4,32.31,32.36,211801.0,29.4097,29.4643,29.3824,29.4279,211801.0
2016-12-19 12:30:00,32.35,32.42,32.34,32.36,302180.0,29.4188,29.4825,29.4097,29.4279,302180.0
2016-12-19 13:00:00,32.36,32.42,32.35,32.37,261046.0,29.4279,29.4825,29.4188,29.437,261046.0
2016-12-19 13:30:00,32.37,32.43,32.32,32.42,531753.0,29.437,29.4916,29.3915,29.4825,531753.0
2016-12-19 14:00:00,32.41,32.54,32.4,32.47,609650.0,29.4734,29.5916,29.4643,29.5279,609650.0
2016-12-19 14:30:00,32.46,32.5,32.44,32.48,627183.0,29.5188,29.5552,29.5006,29.537,627183.0
2016-12-19 15:00:00,32.48,32.5,32.37,32.44,544853.0,29.537,29.5552,29.437,29.5006,544853.0
2016-12-19 15:30:00,32.43,32.45,32.36,32.44,1059947.0,29.4916,29.5097,29.4279,29.5006,1059947.0
2016-12-20 09:30:00,32.75,32.91,32.58,32.69,786137.0,29.7826,29.9281,29.628,29.728,786137.0
2016-12-20 10:00:00,32.7,32.76,32.62,32.63,377696.0,29.7371,29.7917,29.6643,29.6734,377696.0
2016-12-20 10:30:00,32.63,32.73,32.61,32.69,323745.0,29.6734,29.7644,29.6552,29.728,323745.0
2016-12-20 11:00:00,32.69,32.7,32.58,32.6,356089.0,29.728,29.7371,29.628,29.6461,356089.0
2016-12-20 11:30:00,32.6,32.62,32.48,32.51,525117.0,29.6461,29.6643,29.537,29.5643,525117.0
2016-12-20 12:00:00,32.51,32.54,32.49,32.5,482509.0,29.5643,29.5916,29.5461,29.5552,482509.0
2016-12-20 12:30:00,32.5,32.55,32.48,32.52,334770.0,29.5552,29.6007,29.537,29.5734,334770.0
2016-12-20 13:00:00,32.52,32.53,32.49,32.5,306128.0,29.5734,29.5825,29.5461,29.5552,306128.0
2016-12-20 13:30:00,32.5,32.51,32.37,32.48,377196.0,29.5552,29.5643,29.437,29.537,377196.0
2016-12-20 14:00:00,32.48,32.5,32.41,32.46,308434.0,29.537,29.5552,29.4734,29.5188,308434.0
2016-12-20 14:30:00,32.46,32.47,32.38,32.41,352093.0,29.5188,29.5279,29.4461,29.4734,352093.0
2016-12-20 15:00:00,32.41,32.43,32.35,32.43,546288.0,29.4734,29.4916,29.4188,29.4916,546288.0
2016-12-20 15:30:00,32.43,32.61,32.41,32.61,1784189.0,29.4916,29.6552,29.4734,29.6552,1784189.0
2016-12-21 09:30:00,32.56,32.85,32.5,32.7,685270.0,29.6098,29.8735,29.5552,29.7371,685270.0
2016-12-21 10:00:00,32.7,32.85,32.69,32.77,393478.0,29.7371,29.8735,29.728,29.8007,393478.0
2016-12-21 10:30:00,32.77,32.78,32.57,32.61,351924.0,29.8007,29.8098,29.6189,29.6552,351924.0
2016-12-21 11:00:00,32.62,32.75,32.61,32.75,259530.0,29.6643,29.7826,29.6552,29.7826,259530.0
2016-12-21 11:30:00,32.75,32.78,32.72,32.77,248689.0,29.7826,29.8098,29.7553,29.8007,248689.0
2016-12-21 12:00:00,32.78,32.83,32.76,32.82,234258.0,29.8098,29.8553,29.7917,29.8462,234258.0
2016-12-21 12:30:00,32.82,32.82,32.7,32.75,201546.0,29.8462,29.8462,29.7371,29.7826,201546.0
2016-12-21 13:00:00,32.74,32.82,32.7,32.79,342226.0,29.7735,29.8462,29.7371,29.8189,342226.0
2016-12-21 13:30:00,32.79,32.84,32.76,32.79,279199.0,29.8189,29.8644,29.7917,29.8189,279199.0
2016-12-21 14:00:00,32.79,32.99,32.79,32.92,567617.0,29.8189,30.0008,29.8189,29.9372,567617.0
2016-12-21 14:30:00,32.92,32.94,32.84,32.85,382812.0,29.9372,29.9553,29.8644,29.8735,382812.0
2016-12-21 15:00:00,32.85,32.85,32.64,32.66,333472.0,29.8735,29.8735,29.6825,29.7007,333472.0
2016-12-21 15:30:00,32.65,32.68,32.56,32.58,1053596.0,29.6916,29.7189,29.6098,29.628,1053596.0
2016-12-22 09:30:00,32.95,33.52,32.86,33.5,2385267.0,29.9644,30.4828,29.8826,30.4646,2385267.0
2016-12-22 10:00:00,33.5,33.62,33.25,33.27,1396342.0,30.4646,30.5737,30.2373,30.2554,1396342.0
2016-12-22 10:30:00,33.27,33.35,33.08,33.13,566510.0,30.2554,30.3282,30.0827,30.1281,566510.0
2016-12-22 11:00:00,33.14,33.17,32.95,32.97,756955.0,30.1372,30.1645,29.9644,29.9826,756955.0
2016-12-22 11:30:00,32.97,33.04,32.88,32.98,597803.0,29.9826,30.0463,29.9008,29.9917,597803.0
2016-12-22 12:00:00,32.98,33.0,32.88,32.91,270710.0,29.9917,30.0099,29.9008,29.9281,270710.0
2016-12-22 12:30:00,32.91,32.98,32.87,32.93,436139.0,29.9281,29.9917,29.8917,29.9462,436139.0
2016-12-22 13:00:00,32.93,33.03,32.9,32.99,300412.0,29.9462,30.0372,29.919,30.0008,300412.0
2016-12-22 13:30:00,32.98,33.1,32.96,33.05,252857.0,29.9917,30.1008,29.9735,30.0554,252857.0
2016-12-22 14:00:00,33.05,33.06,32.93,32.94,201463.0,30.0554,30.0645,29.9462,29.9553,201463.0
2016-12-22 14:30:00,32.94,32.98,32.92,32.97,160817.0,29.9553,29.9917,29.9372,29.9826,160817.0
2016-12-22 15:00:00,32.97,32.99,32.9,32.93,291770.0,29.9826,30.0008,29.919,29.9462,291770.0
2016-12-22 15:30:00,32.93,33.01,32.88,33.01,847623.0,29.9462,30.019,29.9008,30.019,847623.0
2016-12-23 09:30:00,32.95,33.0,32.81,32.84,480074.0,29.9644,30.0099,29.8371,29.8644,480074.0
2016-12-23 10:00:00,32.84,32.89,32.78,32.8,300434.0,29.8644,29.9099,29.8098,29.828,300434.0
2016-12-23 10:30:00,32.8,32.81,32.69,32.72,288154.0,29.828,29.8371,29.728,29.7553,288154.0
2016-12-23 11:00:00,32.72,32.76,32.67,32.73,260473.0,29.7553,29.7917,29.7098,29.7644,260473.0
2016-12-23 11:30:00,32.73,32.77,32.7,32.75,149924.0,29.7644,29.8007,29.7371,29.7826,149924.0
2016-12-23 12:00:00,32.75,32.81,32.7,32.8,206331.0,29.7826,29.8371,29.7371,29.828,206331.0
2016-12-23 12:30:00,32.79,32.81,32.76,32.76,125882.0,29.8189,29.8371,29.7917,29.7917,125882.0
2016-12-23 13:00:00,32.76,32.78,32.72,32.73,150636.0,29.7917,29.8098,29.7553,29.7644,150636.0
2016-12-23 13:30:00,32.73,32.74,32.69,32.7,186597.0,29.7644,29.7735,29.728,29.7371,186597.0
2016-12-23 14:00:00,32.7,32.72,32.66,32.7,246249.0,29.7371,29.7553,29.7007,29.7371,246249.0
2016-12-23 14:30:00,32.7,32.73,32.69,32.71,124477.0,29.7371,29.7644,29.728,29.7462,124477.0
2016-12-23 15:00:00,32.71,32.85,32.68,32.85,418075.0,29.7462,29.8735,29.7189,29.8735,418075.0
2016-12-23 15:30:00,32.85,32.92,32.83,32.9,582356.0,29.8735,29.9372,29.8553,29.919,582356.0
2016-12-27 09:30:00,33.15,33.45,33.1,33.43,751667.0,30.1463,30.4191,30.1008,30.4009,751667.0
2016-12-27 10:00:00,33.43,33.46,33.38,33.42,590517.0,30.4009,30.4282,30.3555,30.3919,590517.0
2016-12-27 10:30:00,33.41,33.44,33.29,33.36,347536.0,30.3828,30.41,30.2736,30.3373,347536.0
2016-12-27 11:00:00,33.35,33.37,33.23,33.33,298352.0,30.3282,30.3464,30.2191,30.31,298352.0
2016-12-27 11:30:00,33.32,33.34,33.21,33.22,217512.0,30.3009,30.3191,30.2009,30.21,217512.0
2016-12-27 12:00:00,33.22,33.24,33.17,33.2,130103.0,30.21,30.2282,30.1645,30.1918,130103.0
2016-12-27 12:30:00,33.2,33.22,33.16,33.18,131889.0,30.1918,30.21,30.1554,30.1736,131889.0
2016-12-27 13:00:00,33.18,33.19,33.13,33.19,177175.0,30.1736,30.1827,30.1281,30.1827,177175.0
2016-12-27 13:30:00,33.19,33.19,33.13,33.16,174419.0,30.1827,30.1827,30.1281,30.1554,174419.0
2016-12-27 14:00:00,33.16,33.2,33.12,33.19,158836.0,30.1554,30.1918,30.119,30.1827,158836.0
2016-12-27 14:30:00,33.19,33.22,33.16,33.21,126066.0,30.1827,30.21,30.1554,30.2009,126066.0
2016-12-27 15:00:00,33.21,33.34,33.21,33.3,346669.0,30.2009,30.3191,30.2009,30.2827,346669.0
2016-12-27 15:30:00,33.31,33.38,33.26,33.33,875218.0,30.2918,30.3555,30.2463,30.31,875218.0
2016-12-28 09:30:00,33.55,33.68,33.31,33.31,918424.0,30.5101,30.6283,30.2918,30.2918,918424.0
2016-12-28 10:00:00,33.31,33.34,33.04,33.11,655597.0,30.2918,30.3191,30.0463,30.1099,655597.0
2016-12-28 10:30:00,33.11,33.19,33.07,33.12,249328.0,30.1099,30.1827,30.0736,30.119,249328.0
2016-12-28 11:00:00,33.13,33.28,33.11,33.24,311947.0,30.1281,30.2645,30.1099,30.2282,311947.0
2016-12-28 11:30:00,33.24,33.24,33.12,33.13,243811.0,30.2282,30.2282,30.119,30.1281,243811.0
2016-12-28 12:00:00,33.12,33.13,33.02,33.06,177894.0,30.119,30.1281,30.0281,30.0645,177894.0
2016-12-28 12:30:00,33.05,33.06,32.97,32.99,184593.0,30.0554,30.0645,29.9826,30.0008,184593.0
2016-12-28 13:00:00,32.98,33.07,32.91,33.01,149084.0,29.9917,30.0736,29.9281,30.019,149084.0
2016-12-28 13:30:00,33.01,33.05,32.95,32.97,189515.0,30.019,30.0554,29.9644,29.9826,189515.0
2016-12-28 14:00:00,32.97,33.01,32.95,33.0,246450.0,29.9826,30.019,29.9644,30.0099,246450.0
2016-12-28 14:30:00,32.99,33.01,32.97,33.0,198572.0,30.0008,30.019,29.9826,30.0099,198572.0
2016-12-28 15:00:00,33.0,33.05,32.97,32.98,223948.0,30.0099,30.0554,29.9826,29.9917,223948.0
2016-12-28 15:30:00,32.98,32.99,32.88,32.91,761899.0,29.9917,30.0008,29.9008,29.9281,761899.0
2016-12-29 09:30:00,32.8,32.99,32.55,32.57,564320.0,29.828,30.0008,29.6007,29.6189,564320.0
2016-12-29 10:00:00,32.57,32.72,32.48,32.68,354474.0,29.6189,29.7553,29.537,29.7189,354474.0
2016-12-29 10:30:00,32.67,32.69,32.57,32.58,196746.0,29.7098,29.728,29.6189,29.628,196746.0
2016-12-29 11:00:00,32.58,32.65,32.5,32.64,235357.0,29.628,29.6916,29.5552,29.6825,235357.0
2016-12-29 11:30:00,32.64,32.65,32.5,32.52,194407.0,29.6825,29.6916,29.5552,29.5734,194407.0
2016-12-29 12:00:00,32.52,32.63,32.49,32.61,211157.0,29.5734,29.6734,29.5461,29.6552,211157.0
2016-12-29 12:30:00,32.61,32.72,32.6,32.68,146396.0,29.6552,29.7553,29.6461,29.7189,146396.0
2016-12-29 13:00:00,32.67,32.69,32.58,32.59,171416.0,29.7098,29.728,29.628,29.6371,171416.0
2016-12-29 13:30:00,32.59,32.6,32.49,32.57,187665.0,29.6371,29.6461,29.5461,29.6189,187665.0
2016-12-29 14:00:00,32.57,32.64,32.56,32.57,291940.0,29.6189,29.6825,29.6098,29.6189,291940.0
2016-12-29 14:30:00,32.57,32.59,32.54,32.57,162215.0,29.6189,29.6371,29.5916,29.6189,162215.0
2016-12-29 15:00:00,32.58,32.66,32.52,32.64,271986.0,29.628,29.7007,29.5734,29.6825,271986.0
2016-12-29 15:30:00,32.65,32.67,32.6,32.66,828493.0,29.6916,29.7098,29.6461,29.7007,828493.0
2016-12-30 09:30:00,32.87,32.91,32.32,32.32,643751.0,29.8917,29.9281,29.3915,29.3915,643751.0
2016-12-30 10:00:00,32.32,32.49,32.3,32.3,339460.0,29.3915,29.5461,29.3733,29.3733,339460.0
2016-12-30 10:30:00,32.3,32.5,32.29,32.5,214136.0,29.3733,29.5552,29.3642,29.5552,214136.0
2016-12-30 11:00:00,32.49,32.49,32.38,32.42,230003.0,29.5461,29.5461,29.4461,29.4825,230003.0
2016-12-30 11:30:00,32.41,32.49,32.38,32.44,193704.0,29.4734,29.5461,29.4461,29.5006,193704.0
2016-12-30 12:00:00,32.44,32.44,32.31,32.38,179899.0,29.5006,29.5006,29.3824,29.4461,179899.0
2016-12-30 12:30:00,32.38,32.4,32.27,32.35,375111.0,29.4461,29.4643,29.3461,29.4188,375111.0
2016-12-30 13:00:00,32.34,32.38,32.29,32.34,110347.0,29.4097,29.4461,29.3642,29.4097,110347.0
2016-12-30 13:30:00,32.35,32.36,32.23,32.25,132491.0,29.4188,29.4279,29.3097,29.3279,132491.0
2016-12-30 14:00:00,32.24,32.28,32.21,32.21,201818.0,29.3188,29.3551,29.2915,29.2915,201818.0
2016-12-30 14:30:00,32.21,32.31,32.18,32.23,200978.0,29.2915,29.3824,29.2642,29.3097,200978.0
2016-12-30 15:00:00,32.23,32.35,32.19,32.34,329525.0,29.3097,29.4188,29.2733,29.4097,329525.0
2016-12-30 15:30:00,32.34,32.35,32.18,32.27,1142936.0,29.4097,29.4188,29.2642,29.3461,1142936.0
2017-01-03 09:30:00,32.36,32.5,32.18,32.3,1315128.0,29.4279,29.5552,29.2642,29.3733,1315128.0
2017-01-03 10:00:00,32.3,32.7,32.25,32.66,1076475.0,29.3733,29.7371,29.3279,29.7007,1076475.0
2017-01-03 10:30:00,32.66,32.71,32.25,32.25,638982.0,29.7007,29.7462,29.3279,29.3279,638982.0
2017-01-03 11:00:00,32.25,32.26,32.14,32.14,758257.0,29.3279,29.337,29.2278,29.2278,758257.0
2017-01-03 11:30:00,32.14,32.19,31.95,32.02,726966.0,29.2278,29.2733,29.055,29.1187,726966.0
2017-01-03 12:00:00,32.03,32.03,31.66,31.75,1196316.0,29.1278,29.1278,28.7913,28.8732,1196316.0
2017-01-03 12:30:00,31.75,31.84,31.74,31.79,373639.0,28.8732,28.955,28.8641,28.9095,373639.0
2017-01-03 13:00:00,31.8,31.84,31.68,31.69,553061.0,28.9186,28.955,28.8095,28.8186,553061.0
2017-01-03 13:30:00,31.7,31.79,31.67,31.79,580158.0,28.8277,28.9095,28.8004,28.9095,580158.0
2017-01-03 14:00:00,31.79,31.81,31.66,31.68,833324.0,28.9095,28.9277,28.7913,28.8095,833324.0
2017-01-03 14:30:00,31.67,31.82,31.66,31.79,678267.0,28.8004,28.9368,28.7913,28.9095,678267.0
2017-01-03 15:00:00,31.79,31.94,31.78,31.82,724740.0,28.9095,29.046,28.9004,28.9368,724740.0
2017-01-03 15:30:00,31.83,31.95,31.75,31.93,2411143.0,28.9459,29.055,28.8732,29.0369,2411143.0
2017-01-04 09:30:00,32.09,32.51,32.06,32.22,1875477.0,29.1824,29.5643,29.1551,29.3006,1875477.0
2017-01-04 10:00:00,32.23,32.43,32.22,32.23,1076373.0,29.3097,29.4916,29.3006,29.3097,1076373.0
2017-01-04 10:30:00,32.23,32.37,32.22,32.3,479886.0,29.3097,29.437,29.3006,29.3733,479886.0
2017-01-04 11:00:00,32.31,32.34,32.13,32.19,863428.0,29.3824,29.4097,29.2187,29.2733,863428.0
2017-01-04 11:30:00,32.19,32.37,32.18,32.33,732118.0,29.2733,29.437,29.2642,29.4006,732118.0
2017-01-04 12:00:00,32.33,32.4,32.28,32.33,407285.0,29.4006,29.4643,29.3551,29.4006,407285.0
2017-01-04 12:30:00,32.33,32.37,32.31,32.32,291714.0,29.4006,29.437,29.3824,29.3915,291714.0
2017-01-04 13:00:00,32.32,32.33,32.23,32.32,321579.0,29.3915,29.4006,29.3097,29.3915,321579.0
2017-01-04 13:30:00,32.32,32.36,32.32,32.33,235100.0,29.3915,29.4279,29.3915,29.4006,235100.0
2017-01-04 14:00:00,32.33,32.39,32.28,32.34,529934.0,29.4006,29.4552,29.3551,29.4097,529934.0
2017-01-04 14:30:00,32.34,32.38,32.29,32.3,379922.0,29.4097,29.4461,29.3642,29.3733,379922.0
2017-01-04 15:00:00,32.3,32.32,32.26,32.26,395409.0,29.3733,29.3915,29.337,29.337,395409.0
2017-01-04 15:30:00,32.26,32.33,32.2,32.24,920754.0,29.337,29.4006,29.2824,29.3188,920754.0
2017-01-05 09:30:00,32.29,32.4,32.15,32.29,1041152.0,29.3642,29.4643,29.2369,29.3642,1041152.0
2017-01-05 10:00:00,32.3,32.34,32.16,32.16,407013.0,29.3733,29.4097,29.246,29.246,407013.0
2017-01-05 10:30:00,32.16,32.25,32.1,32.23,423320.0,29.246,29.3279,29.1915,29.3097,423320.0
2017-01-05 11:00:00,32.22,32.24,31.99,32.02,370408.0,29.3006,29.3188,29.0914,29.1187,370408.0
2017-01-05 11:30:00,32.02,32.1,31.91,32.09,700537.0,29.1187,29.1915,29.0187,29.1824,700537.0
2017-01-05 12:00:00,32.09,32.19,32.07,32.16,394053.0,29.1824,29.2733,29.1642,29.246,394053.0
2017-01-05 12:30:00,32.16,32.2,32.13,32.15,302484.0,29.246,29.2824,29.2187,29.2369,302484.0
2017-01-05 13:00:00,32.16,32.16,32.06,32.07,213207.0,29.246,29.246,29.1551,29.1642,213207.0
2017-01-05 13:30:00,32.07,32.08,32.01,32.02,232340.0,29.1642,29.1733,29.1096,29.1187,232340.0
2017-01-05 14:00:00,32.02,32.06,32.01,32.04,317321.0,29.1187,29.1551,29.1096,29.1369,317321.0
2017-01-05 14:30:00,32.04,32.15,32.0,32.09,457781.0,29.1369,29.2369,29.1005,29.1824,457781.0
2017-01-05 15:00:00,32.09,32.15,32.08,32.14,372521.0,29.1824,29.2369,29.1733,29.2278,372521.0
2017-01-05 15:30:00,32.15,32.16,32.08,32.1,1028848.0,29.2369,29.246,29.1733,29.1915,1028848.0
2017-01-06 09:30:00,32.04,32.23,31.86,32.21,896026.0,29.1369,29.3097,28.9732,29.2915,896026.0
2017-01-06 10:00:00,32.2,32.22,32.07,32.08,443572.0,29.2824,29.3006,29.1642,29.1733,443572.0
2017-01-06 10:30:00,32.08,32.13,31.99,32.08,494510.0,29.1733,29.2187,29.0914,29.1733,494510.0
2017-01-06 11:00:00,32.08,32.1,32.0,32.08,321338.0,29.1733,29.1915,29.1005,29.1733,321338.0
2017-01-06 11:30:00,32.09,32.16,32.08,32.13,468853.0,29.1824,29.246,29.1733,29.2187,468853.0
2017-01-06 12:00:00,32.13,32.18,32.1,32.15,368494.0,29.2187,29.2642,29.1915,29.2369,368494.0
2017-01-06 12:30:00,32.15,32.18,32.11,32.12,361197.0,29.2369,29.2642,29.2005,29.2096,361197.0
2017-01-06 13:00:00,32.12,32.13,31.95,31.97,720740.0,29.2096,29.2187,29.055,29.0732,720740.0
2017-01-06 13:30:00,31.96,32.11,31.96,32.07,323277.0,29.0641,29.2005,29.0641,29.1642,323277.0
2017-01-06 14:00:00,32.08,32.13,32.05,32.06,285533.0,29.1733,29.2187,29.146,29.1551,285533.0
2017-01-06 14:30:00,32.06,32.07,32.0,32.02,211063.0,29.1551,29.1642,29.1005,29.1187,211063.0
2017-01-06 15:00:00,32.02,32.06,31.99,32.05,402952.0,29.1187,29.1551,29.0914,29.146,402952.0
2017-01-06 15:30:00,32.05,32.08,32.01,32.04,942343.0,29.146,29.1733,29.1096,29.1369,942343.0
2017-01-09 09:30:00,32.3,32.98,32.21,32.98,1546360.0,29.3733,29.9917,29.2915,29.9917,1546360.0
2017-01-09 10:00:00,32.98,33.04,32.8,32.93,931207.0,29.9917,30.0463,29.828,29.9462,931207.0
2017-01-09 10:30:00,32.92,32.97,32.84,32.9,468588.0,29.9372,29.9826,29.8644,29.919,468588.0
2017-01-09 11:00:00,32.9,33.01,32.86,32.94,977906.0,29.919,30.019,29.8826,29.9553,977906.0
2017-01-09 11:30:00,32.93,33.07,32.92,33.0,715953.0,29.9462,30.0736,29.9372,30.0099,715953.0
2017-01-09 12:00:00,33.0,33.04,32.95,32.98,345361.0,30.0099,30.0463,29.9644,29.9917,345361.0
2017-01-09 12:30:00,32.97,32.98,32.86,32.88,325842.0,29.9826,29.9917,29.8826,29.9008,325842.0
2017-01-09 13:00:00,32.88,32.93,32.85,32.87,237437.0,29.9008,29.9462,29.8735,29.8917,237437.0
2017-01-09 13:30:00,32.87,32.92,32.85,32.9,224546.0,29.8917,29.9372,29.8735,29.919,224546.0
2017-01-09 14:00:00,32.9,32.91,32.83,32.89,213475.0,29.919,29.9281,29.8553,29.9099,213475.0
2017-01-09 14:30:00,32.88,32.89,32.74,32.77,308596.0,29.9008,29.9099,29.7735,29.8007,308596.0
2017-01-09 15:00:00,32.77,32.86,32.76,32.86,318856.0,29.8007,29.8826,29.7917,29.8826,318856.0
2017-01-09 15:30:00,32.86,32.86,32.75,32.78,1397945.0,29.8826,29.8826,29.7826,29.8098,1397945.0
2017-01-10 09:30:00,32.87,33.02,32.74,33.0,764146.0,29.8917,30.0281,29.7735,30.0099,764146.0
2017-01-10 10:00:00,32.99,33.09,32.9,32.94,1351650.0,30.0008,30.0918,29.919,29.9553,1351650.0
2017-01-10 10:30:00,32.95,33.07,32.9,33.03,360558.0,29.9644,30.0736,29.919,30.0372,360558.0
2017-01-10 11:00:00,33.03,33.12,33.02,33.06,393861.0,30.0372,30.119,30.0281,30.0645,393861.0
2017-01-10 11:30:00,33.07,33.12,33.06,33.1,433333.0,30.0736,30.119,30.0645,30.1008,433333.0
2017-01-10 12:00:00,33.11,33.2,33.09,33.16,491507.0,30.1099,30.1918,30.0918,30.1554,491507.0
2017-01-10 12:30:00,33.16,33.18,33.02,33.06,454958.0,30.1554,30.1736,30.0281,30.0645,454958.0
2017-01-10 13:00:00,33.05,33.1,33.05,33.07,407794.0,30.0554,30.1008,30.0554,30.0736,407794.0
2017-01-10 13:30:00,33.07,33.1,33.02,33.05,287421.0,30.0736,30.1008,30.0281,30.0554,287421.0
2017-01-10 14:00:00,33.05,33.08,33.01,33.01,261003.0,30.0554,30.0827,30.019,30.019,261003.0
2017-01-10 14:30:00,33.01,33.05,33.0,33.02,181497.0,30.019,30.0554,30.0099,30.0281,181497.0
2017-01-10 15:00:00,33.03,33.1,33.02,33.03,284599.0,30.0372,30.1008,30.0281,30.0372,284599.0
2017-01-10 15:30:00,33.04,33.15,33.04,33.13,1228713.0,30.0463,30.1463,30.0463,30.1281,1228713.0
2017-01-11 09:30:00,33.21,33.28,32.95,33.05,1046778.0,30.2009,30.2645,29.9644,30.0554,1046778.0
2017-01-11 10:00:00,33.05,33.06,32.8,32.87,699995.0,30.0554,30.0645,29.828,29.8917,699995.0
2017-01-11 10:30:00,32.87,33.03,32.82,33.0,547256.0,29.8917,30.0372,29.8462,30.0099,547256.0
2017-01-11 11:00:00,33.01,33.04,32.9,32.93,655758.0,30.019,30.0463,29.919,29.9462,655758.0
2017-01-11 11:30:00,32.93,33.06,32.82,33.05,542762.0,29.9462,30.0645,29.8462,30.0554,542762.0
2017-01-11 12:00:00,33.06,33.15,33.02,33.07,369011.0,30.0645,30.1463,30.0281,30.0736,369011.0
2017-01-11 12:30:00,33.07,33.09,32.9,33.01,443088.0,30.0736,30.0918,29.919,30.019,443088.0
2017-01-11 13:00:00,33.0,33.02,32.85,32.9,376086.0,30.0099,30.0281,29.8735,29.919,376086.0
2017-01-11 13:30:00,32.9,32.99,32.86,32.91,293980.0,29.919,30.0008,29.8826,29.9281,293980.0
2017-01-11 14:00:00,32.91,33.06,32.91,33.04,365118.0,29.9281,30.0645,29.9281,30.0463,365118.0
2017-01-11 14:30:00,33.05,33.13,33.04,33.12,293807.0,30.0554,30.1281,30.0463,30.119,293807.0
2017-01-11 15:00:00,33.12,33.35,33.11,33.35,868011.0,30.119,30.3282,30.1099,30.3282,868011.0
2017-01-11 15:30:00,33.35,33.48,33.29,33.46,2484780.0,30.3282,30.4464,30.2736,30.4282,2484780.0
2017-01-12 09:30:00,33.25,33.29,32.97,33.05,894534.0,30.2373,30.2736,29.9826,30.0554,894534.0
2017-01-12 10:00:00,33.06,33.09,32.8,32.9,641847.0,30.0645,30.0918,29.828,29.919,641847.0
2017-01-12 10:30:00,32.89,32.91,32.67,32.69,438706.0,29.9099,29.9281,29.7098,29.728,438706.0
2017-01-12 11:00:00,32.68,32.8,32.6,32.8,491499.0,29.7189,29.828,29.6461,29.828,491499.0
2017-01-12 11:30:00,32.79,32.8,32.73,32.77,282619.0,29.8189,29.828,29.7644,29.8007,282619.0
2017-01-12 12:00:00,32.77,33.0,32.76,32.99,295475.0,29.8007,30.0099,29.7917,30.0008,295475.0
2017-01-12 12:30:00,32.99,33.11,32.99,33.1,334871.0,30.0008,30.1099,30.0008,30.1008,334871.0
2017-01-12 13:00:00,33.09,33.15,33.04,33.05,203631.0,30.0918,30.1463,30.0463,30.0554,203631.0
2017-01-12 13:30:00,33.05,33.17,33.05,33.16,246521.0,30.0554,30.1645,30.0554,30.1554,246521.0
2017-01-12 14:00:00,33.16,33.17,33.09,33.14,244605.0,30.1554,30.1645,30.0918,30.1372,244605.0
2017-01-12 14:30:00,33.14,33.23,33.13,33.22,215375.0,30.1372,30.2191,30.1281,30.21,215375.0
2017-01-12 15:00:00,33.22,33.22,33.08,33.19,313817.0,30.21,30.21,30.0827,30.1827,313817.0
2017-01-12 15:30:00,33.19,33.34,33.18,33.3,1143790.0,30.1827,30.3191,30.1736,30.2827,1143790.0
2017-01-13 09:30:00,33.32,33.57,33.3,33.55,803106.0,30.3009,30.5283,30.2827,30.5101,803106.0
2017-01-13 10:00:00,33.54,33.79,33.54,33.74,486260.0,30.501,30.7283,30.501,30.6829,486260.0
2017-01-13 10:30:00,33.74,33.88,33.73,33.84,501329.0,30.6829,30.8102,30.6738,30.7738,501329.0
2017-01-13 11:00:00,33.84,33.86,33.74,33.86,368808.0,30.7738,30.792,30.6829,30.792,368808.0
2017-01-13 11:30:00,33.86,33.9,33.76,33.89,283192.0,30.792,30.8284,30.701,30.8193,283192.0
2017-01-13 12:00:00,33.89,33.89,33.76,33.82,471439.0,30.8193,30.8193,30.701,30.7556,471439.0
2017-01-13 12:30:00,33.81,33.82,33.78,33.81,143825.0,30.7465,30.7556,30.7192,30.7465,143825.0
2017-01-13 13:00:00,33.81,33.83,33.71,33.73,264785.0,30.7465,30.7647,30.6556,30.6738,264785.0
2017-01-13 13:30:00,33.74,33.82,33.73,33.79,188062.0,30.6829,30.7556,30.6738,30.7283,188062.0
2017-01-13 14:00:00,33.79,33.81,33.75,33.79,495371.0,30.7283,30.7465,30.6919,30.7283,495371.0
2017-01-13 14:30:00,33.8,33.83,33.79,33.81,207082.0,30.7374,30.7647,30.7283,30.7465,207082.0
2017-01-13 15:00:00,33.8,33.87,33.79,33.79,387380.0,30.7374,30.8011,30.7283,30.7283,387380.0
2017-01-13 15:30:00,33.8,33.83,33.76,33.79,1400423.0,30.7374,30.7647,30.701,30.7283,1400423.0
2017-01-17 09:30:00,33.79,33.83,33.37,33.54,1182834.0,30.7283,30.7647,30.3464,30.501,1182834.0
2017-01-17 10:00:00,33.55,33.63,33.45,33.47,619769.0,30.5101,30.5828,30.4191,30.4373,619769.0
2017-01-17 10:30:00,33.47,33.54,33.46,33.52,469211.0,30.4373,30.501,30.4282,30.4828,469211.0
2017-01-17 11:00:00,33.52,33.54,33.42,33.44,390095.0,30.4828,30.501,30.3919,30.41,390095.0
2017-01-17 11:30:00,33.44,33.46,33.39,33.44,265207.0,30.41,30.4282,30.3646,30.41,265207.0
2017-01-17 12:00:00,33.45,33.45,33.31,33.36,247248.0,30.4191,30.4191,30.2918,30.3373,247248.0
2017-01-17 12:30:00,33.36,33.39,33.31,33.31,202257.0,30.3373,30.3646,30.2918,30.2918,202257.0
2017-01-17 13:00:00,33.32,33.38,33.25,33.26,254561.0,30.3009,30.3555,30.2373,30.2463,254561.0
2017-01-17 13:30:00,33.26,33.26,33.13,33.18,212106.0,30.2463,30.2463,30.1281,30.1736,212106.0
2017-01-17 14:00:00,33.18,33.22,33.12,33.14,282346.0,30.1736,30.21,30.119,30.1372,282346.0
2017-01-17 14:30:00,33.15,33.22,33.09,33.21,350460.0,30.1463,30.21,30.0918,30.2009,350460.0
2017-01-17 15:00:00,33.22,33.26,33.17,33.22,302010.0,30.21,30.2463,30.1645,30.21,302010.0
2017-01-17 15:30:00,33.22,33.31,33.22,33.29,717428.0,30.21,30.2918,30.21,30.2736,717428.0
2017-01-18 09:30:00,33.68,34.0,33.53,33.95,1419773.0,30.6283,30.9193,30.4919,30.8738,1419773.0
2017-01-18 10:00:00,33.95,33.96,33.76,33.77,791688.0,30.8738,30.8829,30.701,30.7101,791688.0
2017-01-18 10:30:00,33.77,33.83,33.67,33.79,524454.0,30.7101,30.7647,30.6192,30.7283,524454.0
2017-01-18 11:00:00,33.79,33.8,33.69,33.74,617649.0,30.7283,30.7374,30.6374,30.6829,617649.0
2017-01-18 11:30:00,33.73,33.82,33.71,33.73,613924.0,30.6738,30.7556,30.6556,30.6738,613924.0
2017-01-18 12:00:00,33.72,33.88,33.71,33.77,279545.0,30.6647,30.8102,30.6556,30.7101,279545.0
2017-01-18 12:30:00,33.77,33.82,33.72,33.74,356288.0,30.7101,30.7556,30.6647,30.6829,356288.0
2017-01-18 13:00:00,33.73,33.79,33.68,33.68,218873.0,30.6738,30.7283,30.6283,30.6283,218873.0
2017-01-18 13:30:00,33.69,33.76,33.65,33.68,368556.0,30.6374,30.701,30.601,30.6283,368556.0
2017-01-18 14:00:00,33.68,33.74,33.64,33.66,424591.0,30.6283,30.6829,30.5919,30.6101,424591.0
2017-01-18 14:30:00,33.66,33.66,33.55,33.62,460990.0,30.6101,30.6101,30.5101,30.5737,460990.0
2017-01-18 15:00:00,33.62,33.63,33.57,33.61,527636.0,30.5737,30.5828,30.5283,30.5646,527636.0
2017-01-18 15:30:00,33.61,33.7,33.58,33.69,1728555.0,30.5646,30.6465,30.5374,30.6374,1728555.0
2017-01-19 09:30:00,33.79,34.13,33.7,34.13,1382421.0,30.7283,31.0375,30.6465,31.0375,1382421.0
2017-01-19 10:00:00,34.13,34.13,33.94,33.98,555447.0,31.0375,31.0375,30.8647,30.9011,555447.0
2017-01-19 10:30:00,33.98,34.0,33.89,33.95,473815.0,30.9011,30.9193,30.8193,30.8738,473815.0
2017-01-19 11:00:00,33.94,33.99,33.8,33.95,759551.0,30.8647,30.9102,30.7374,30.8738,759551.0
2017-01-19 11:30:00,33.95,34.03,33.89,33.94,280949.0,30.8738,30.9466,30.8193,30.8647,280949.0
2017-01-19 12:00:00,33.94,33.98,33.9,33.98,349726.0,30.8647,30.9011,30.8284,30.9011,349726.0
2017-01-19 12:30:00,33.98,34.01,33.96,34.01,450619.0,30.9011,30.9284,30.8829,30.9284,450619.0
2017-01-19 13:00:00,34.01,34.05,33.98,33.99,396470.0,30.9284,30.9648,30.9011,30.9102,396470.0
2017-01-19 13:30:00,33.99,34.04,33.97,33.97,253791.0,30.9102,30.9557,30.892,30.892,253791.0
2017-01-19 14:00:00,33.98,34.01,33.78,33.84,511249.0,30.9011,30.9284,30.7192,30.7738,511249.0
2017-01-19 14:30:00,33.85,33.87,33.72,33.73,436344.0,30.7829,30.8011,30.6647,30.6738,436344.0
2017-01-19 15:00:00,33.73,33.76,33.67,33.73,644624.0,30.6738,30.701,30.6192,30.6738,644624.0
2017-01-19 15:30:00,33.72,33.8,33.68,33.75,1084938.0,30.6647,30.7374,30.6283,30.6919,1084938.0
2017-01-20 09:30:00,33.87,34.18,33.87,34.1,1502563.0,30.8011,31.083,30.8011,31.0102,1502563.0
2017-01-20 10:00:00,34.09,34.18,34.04,34.05,500246.0,31.0011,31.083,30.9557,30.9648,500246.0
2017-01-20 10:30:00,34.04,34.06,33.94,33.96,334725.0,30.9557,30.9739,30.8647,30.8829,334725.0
2017-01-20 11:00:00,33.96,34.07,33.96,34.05,374848.0,30.8829,30.983,30.8829,30.9648,374848.0
2017-01-20 11:30:00,34.05,34.13,34.03,34.12,367008.0,30.9648,31.0375,30.9466,31.0284,367008.0
2017-01-20 12:00:00,34.12,34.15,33.93,33.96,582744.0,31.0284,31.0557,30.8556,30.8829,582744.0
2017-01-20 12:30:00,33.96,33.96,33.83,33.94,427053.0,30.8829,30.8829,30.7647,30.8647,427053.0
2017-01-20 13:00:00,33.94,33.98,33.92,33.98,242242.0,30.8647,30.9011,30.8465,30.9011,242242.0
2017-01-20 13:30:00,33.98,33.98,33.88,33.9,260985.0,30.9011,30.9011,30.8102,30.8284,260985.0
2017-01-20 14:00:00,33.89,33.92,33.81,33.83,281983.0,30.8193,30.8465,30.7465,30.7647,281983.0
2017-01-20 14:30:00,33.83,33.86,33.78,33.84,323943.0,30.7647,30.792,30.7192,30.7738,323943.0
2017-01-20 15:00:00,33.84,33.93,33.76,33.77,445289.0,30.7738,30.8556,30.701,30.7101,445289.0
2017-01-20 15:30:00,33.77,33.85,33.77,33.84,902692.0,30.7101,30.7829,30.7101,30.7738,902692.0
2017-01-23 09:30:00,33.76,34.2,33.75,33.82,972416.0,30.701,31.1012,30.6919,30.7556,972416.0
2017-01-23 10:00:00,33.82,33.86,33.63,33.65,407201.0,30.7556,30.792,30.5828,30.601,407201.0
2017-01-23 10:30:00,33.64,33.79,33.56,33.75,524441.0,30.5919,30.7283,30.5192,30.6919,524441.0
2017-01-23 11:00:00,33.74,33.79,33.64,33.79,374482.0,30.6829,30.7283,30.5919,30.7283,374482.0
2017-01-23 11:30:00,33.79,33.86,33.63,33.7,560024.0,30.7283,30.792,30.5828,30.6465,560024.0
2017-01-23 12:00:00,33.7,33.74,33.68,33.74,305530.0,30.6465,30.6829,30.6283,30.6829,305530.0
2017-01-23 12:30:00,33.73,33.76,33.7,33.74,261887.0,30.6738,30.701,30.6465,30.6829,261887.0
2017-01-23 13:00:00,33.73,33.76,33.71,33.72,163849.0,30.6738,30.701,30.6556,30.6647,163849.0
2017-01-23 13:30:00,33.72,33.86,33.71,33.72,414788.0,30.6647,30.792,30.6556,30.6647,414788.0
2017-01-23 14:00:00,33.72,33.74,33.7,33.73,316348.0,30.6647,30.6829,30.6465,30.6738,316348.0
2017-01-23 14:30:00,33.73,33.76,33.69,33.75,488818.0,30.6738,30.701,30.6374,30.6919,488818.0
2017-01-23 15:00:00,33.75,33.8,33.72,33.76,556497.0,30.6919,30.7374,30.6647,30.701,556497.0
2017-01-23 15:30:00,33.77,33.78,33.74,33.75,863027.0,30.7101,30.7192,30.6829,30.6919,863027.0
2017-01-24 09:30:00,33.89,34.19,33.88,34.03,1056416.0,30.8193,31.0921,30.8102,30.9466,1056416.0
2017-01-24 10:00:00,34.03,34.11,33.99,34.06,538636.0,30.9466,31.0193,30.9102,30.9739,538636.0
2017-01-24 10:30:00,34.06,34.1,34.03,34.08,310074.0,30.9739,31.0102,30.9466,30.992,310074.0
2017-01-24 11:00:00,34.08,34.14,34.05,34.06,422097.0,30.992,31.0466,30.9648,30.9739,422097.0
2017-01-24 11:30:00,34.06,34.12,34.05,34.12,336789.0,30.9739,31.0284,30.9648,31.0284,336789.0
2017-01-24 12:00:00,34.12,34.14,34.06,34.1,258758.0,31.0284,31.0466,30.9739,31.0102,258758.0
2017-01-24 12:30:00,34.11,34.11,34.06,34.11,236759.0,31.0193,31.0193,30.9739,31.0193,236759.0
2017-01-24 13:00:00,34.11,34.2,34.1,34.15,551639.0,31.0193,31.1012,31.0102,31.0557,551639.0
2017-01-24 13:30:00,34.15,34.21,34.11,34.16,741521.0,31.0557,31.1103,31.0193,31.0648,741521.0
2017-01-24 14:00:00,34.16,34.21,34.1,34.1,498282.0,31.0648,31.1103,31.0102,31.0102,498282.0
2017-01-24 14:30:00,34.1,34.15,34.09,34.11,306594.0,31.0102,31.0557,31.0011,31.0193,306594.0
2017-01-24 15:00:00,34.12,34.17,34.09,34.1,566590.0,31.0284,31.0739,31.0011,31.0102,566590.0
2017-01-24 15:30:00,34.1,34.11,34.01,34.03,1688360.0,31.0102,31.0193,30.9284,30.9466,1688360.0
2017-01-25 09:30:00,34.3,34.83,34.3,34.63,2847570.0,31.1921,31.6741,31.1921,31.4922,2847570.0
2017-01-25 10:00:00,34.64,34.73,34.22,34.25,1182057.0,31.5013,31.5832,31.1194,31.1466,1182057.0
2017-01-25 10:30:00,34.25,34.46,34.24,34.43,698800.0,31.1466,31.3376,31.1376,31.3103,698800.0
2017-01-25 11:00:00,34.42,34.47,34.33,34.34,556098.0,31.3012,31.3467,31.2194,31.2285,556098.0
2017-01-25 11:30:00,34.33,34.37,34.25,34.34,481497.0,31.2194,31.2558,31.1466,31.2285,481497.0
2017-01-25 12:00:00,34.34,34.38,34.29,34.37,654008.0,31.2285,31.2649,31.183,31.2558,654008.0
2017-01-25 12:30:00,34.38,34.39,34.25,34.33,315573.0,31.2649,31.274,31.1466,31.2194,315573.0
2017-01-25 13:00:00,34.33,34.5,34.32,34.47,509240.0,31.2194,31.374,31.2103,31.3467,509240.0
2017-01-25 13:30:00,34.46,34.54,34.42,34.51,359106.0,31.3376,31.4104,31.3012,31.3831,359106.0
2017-01-25 14:00:00,34.51,34.52,34.41,34.43,327415.0,31.3831,31.3922,31.2921,31.3103,327415.0
2017-01-25 14:30:00,34.42,34.47,34.31,34.33,486656.0,31.3012,31.3467,31.2012,31.2194,486656.0
2017-01-25 15:00:00,34.32,34.51,34.32,34.49,598151.0,31.2103,31.3831,31.2103,31.3649,598151.0
2017-01-25 15:30:00,34.49,34.51,34.4,34.43,1750597.0,31.3649,31.3831,31.2831,31.3103,1750597.0
2017-01-26 09:30:00,34.42,34.47,33.92,34.28,2139551.0,31.3012,31.3467,30.8465,31.1739,2139551.0
2017-01-26 10:00:00,34.28,34.3,34.02,34.02,806534.0,31.1739,31.1921,30.9375,30.9375,806534.0
2017-01-26 10:30:00,34.02,34.22,34.01,34.07,890747.0,30.9375,31.1194,30.9284,30.983,890747.0
2017-01-26 11:00:00,34.07,34.16,34.03,34.06,374886.0,30.983,31.0648,30.9466,30.9739,374886.0
2017-01-26 11:30:00,34.05,34.13,34.0,34.02,382265.0,30.9648,31.0375,30.9193,30.9375,382265.0
2017-01-26 12:00:00,34.02,34.02,33.91,33.92,364539.0,30.9375,30.9375,30.8375,30.8465,364539.0
2017-01-26 12:30:00,33.93,34.0,33.92,33.94,245283.0,30.8556,30.9193,30.8465,30.8647,245283.0
2017-01-26 13:00:00,33.94,34.02,33.91,33.95,444759.0,30.8647,30.9375,30.8375,30.8738,444759.0
2017-01-26 13:30:00,33.95,34.0,33.85,33.98,402328.0,30.8738,30.9193,30.7829,30.9011,402328.0
2017-01-26 14:00:00,33.99,34.01,33.91,33.98,453989.0,30.9102,30.9284,30.8375,30.9011,453989.0
2017-01-26 14:30:00,33.97,34.04,33.93,34.03,428593.0,30.892,30.9557,30.8556,30.9466,428593.0
2017-01-26 15:00:00,34.02,34.02,33.95,33.97,373129.0,30.9375,30.9375,30.8738,30.892,373129.0
2017-01-26 15:30:00,33.97,34.01,33.95,33.97,1034525.0,30.892,30.9284,30.8738,30.892,1034525.0
2017-01-27 09:30:00,34.26,34.62,34.22,34.59,1188109.0,31.1557,31.4831,31.1194,31.4558,1188109.0
2017-01-27 10:00:00,34.59,34.64,34.52,34.62,556529.0,31.4558,31.5013,31.3922,31.4831,556529.0
2017-01-27 10:30:00,34.62,34.73,34.57,34.64,475793.0,31.4831,31.5832,31.4377,31.5013,475793.0
2017-01-27 11:00:00,34.65,34.8,34.63,34.74,415915.0,31.5104,31.6468,31.4922,31.5922,415915.0
2017-01-27 11:30:00,34.74,34.87,34.71,34.86,749833.0,31.5922,31.7105,31.565,31.7014,749833.0
2017-01-27 12:00:00,34.86,34.97,34.83,34.94,779579.0,31.7014,31.8014,31.6741,31.7741,779579.0
2017-01-27 12:30:00,34.94,35.06,34.9,35.03,791586.0,31.7741,31.8833,31.7377,31.856,791586.0
2017-01-27 13:00:00,35.02,35.15,34.98,35.1,940062.0,31.8469,31.9651,31.8105,31.9196,940062.0
2017-01-27 13:30:00,35.09,35.1,34.89,34.89,880301.0,31.9105,31.9196,31.7287,31.7287,880301.0
2017-01-27 14:00:00,34.89,34.91,34.83,34.88,449856.0,31.7287,31.7468,31.6741,31.7196,449856.0
2017-01-27 14:30:00,34.88,35.0,34.87,34.98,357745.0,31.7196,31.8287,31.7105,31.8105,357745.0
2017-01-27 15:00:00,34.97,34.98,34.91,34.93,416217.0,31.8014,31.8105,31.7468,31.765,416217.0
2017-01-27 15:30:00,34.93,35.05,34.91,35.04,1590398.0,31.765,31.8742,31.7468,31.8651,1590398.0
2017-01-30 09:30:00,34.79,34.83,33.97,34.01,1573825.0,31.6377,31.6741,30.892,30.9284,1573825.0
2017-01-30 10:00:00,34.01,34.05,33.77,34.0,858002.0,30.9284,30.9648,30.7101,30.9193,858002.0
2017-01-30 10:30:00,33.99,34.07,33.88,33.96,1056390.0,30.9102,30.983,30.8102,30.8829,1056390.0
2017-01-30 11:00:00,33.95,34.27,33.92,34.18,836094.0,30.8738,31.1648,30.8465,31.083,836094.0
2017-01-30 11:30:00,34.17,34.35,34.14,34.3,645035.0,31.0739,31.2376,31.0466,31.1921,645035.0
2017-01-30 12:00:00,34.3,34.36,34.25,34.3,312245.0,31.1921,31.2467,31.1466,31.1921,312245.0
2017-01-30 12:30:00,34.3,34.32,34.19,34.25,381197.0,31.1921,31.2103,31.0921,31.1466,381197.0
2017-01-30 13:00:00,34.25,34.3,34.21,34.27,368602.0,31.1466,31.1921,31.1103,31.1648,368602.0
2017-01-30 13:30:00,34.27,34.28,34.2,34.27,339033.0,31.1648,31.1739,31.1012,31.1648,339033.0
2017-01-30 14:00:00,34.27,34.36,34.26,34.32,752044.0,31.1648,31.2467,31.1557,31.2103,752044.0
2017-01-30 14:30:00,34.32,34.42,34.28,34.33,497331.0,31.2103,31.3012,31.1739,31.2194,497331.0
2017-01-30 15:00:00,34.33,34.35,34.27,34.29,381566.0,31.2194,31.2376,31.1648,31.183,381566.0
2017-01-30 15:30:00,34.3,34.39,34.29,34.33,1646649.0,31.1921,31.274,31.183,31.2194,1646649.0
2017-01-31 09:30:00,34.14,34.3,34.09,34.18,901157.0,31.0466,31.1921,31.0011,31.083,901157.0
2017-01-31 10:00:00,34.18,34.2,33.93,34.06,598403.0,31.083,31.1012,30.8556,30.9739,598403.0
2017-01-31 10:30:00,34.06,34.21,34.05,34.14,490537.0,30.9739,31.1103,30.9648,31.0466,490537.0
2017-01-31 11:00:00,34.14,34.25,34.1,34.15,503513.0,31.0466,31.1466,31.0102,31.0557,503513.0
2017-01-31 11:30:00,34.15,34.17,34.09,34.15,534489.0,31.0557,31.0739,31.0011,31.0557,534489.0
2017-01-31 12:00:00,34.14,34.23,34.12,34.22,389781.0,31.0466,31.1285,31.0284,31.1194,389781.0
2017-01-31 12:30:00,34.22,34.32,34.18,34.22,1037405.0,31.1194,31.2103,31.083,31.1194,1037405.0
2017-01-31 13:00:00,34.23,34.23,34.12,34.2,304298.0,31.1285,31.1285,31.0284,31.1012,304298.0
2017-01-31 13:30:00,34.2,34.22,34.14,34.16,220678.0,31.1012,31.1194,31.0466,31.0648,220678.0
2017-01-31 14:00:00,34.15,34.22,34.13,34.2,374567.0,31.0557,31.1194,31.0375,31.1012,374567.0
2017-01-31 14:30:00,34.19,34.28,34.16,34.22,522127.0,31.0921,31.1739,31.0648,31.1194,522127.0
2017-01-31 15:00:00,34.22,34.27,34.19,34.23,646346.0,31.1194,31.1648,31.0921,31.1285,646346.0
2017-01-31 15:30:00,34.23,34.28,34.22,34.24,1346724.0,31.1285,31.1739,31.1194,31.1376,1346724.0
2017-02-01 09:30:00,34.59,34.86,34.5,34.7,1590107.0,31.4558,31.7014,31.374,31.5559,1590107.0
2017-02-01 10:00:00,34.69,34.86,34.64,34.75,1373953.0,31.5468,31.7014,31.5013,31.6013,1373953.0
2017-02-01 10:30:00,34.75,34.91,34.72,34.77,1998630.0,31.6013,31.7468,31.5741,31.6195,1998630.0
2017-02-01 11:00:00,34.77,34.95,34.75,34.77,1368811.0,31.6195,31.7832,31.6013,31.6195,1368811.0
2017-02-01 11:30:00,34.78,34.83,34.68,34.83,488006.0,31.6286,31.6741,31.5377,31.6741,488006.0
2017-02-01 12:00:00,34.83,34.91,34.8,34.85,1101084.0,31.6741,31.7468,31.6468,31.6923,1101084.0
2017-02-01 12:30:00,34.86,34.88,34.82,34.85,748320.0,31.7014,31.7196,31.665,31.6923,748320.0
2017-02-01 13:00:00,34.84,34.89,34.8,34.87,910886.0,31.6832,31.7287,31.6468,31.7105,910886.0
2017-02-01 13:30:00,34.87,34.89,34.68,34.7,757746.0,31.7105,31.7287,31.5377,31.5559,757746.0
2017-02-01 14:00:00,34.72,34.88,34.64,34.82,655965.0,31.5741,31.7196,31.5013,31.665,655965.0
2017-02-01 14:30:00,34.82,34.84,34.72,34.8,502195.0,31.665,31.6832,31.5741,31.6468,502195.0
2017-02-01 15:00:00,34.81,34.88,34.76,34.87,1028964.0,31.6559,31.7196,31.6104,31.7105,1028964.0
2017-02-01 15:30:00,34.86,35.05,34.86,35.03,1551256.0,31.7014,31.8742,31.7014,31.856,1551256.0
2017-02-02 09:30:00,34.97,35.0,34.64,34.76,970499.0,31.8014,31.8287,31.5013,31.6104,970499.0
2017-02-02 10:00:00,34.76,34.82,34.67,34.77,519334.0,31.6104,31.665,31.5286,31.6195,519334.0
2017-02-02 10:30:00,34.78,34.86,34.74,34.86,521043.0,31.6286,31.7014,31.5922,31.7014,521043.0
2017-02-02 11:00:00,34.86,34.94,34.79,34.91,951994.0,31.7014,31.7741,31.6377,31.7468,951994.0
2017-02-02 11:30:00,34.91,35.03,34.86,34.89,545654.0,31.7468,31.856,31.7014,31.7287,545654.0
2017-02-02 12:00:00,34.89,34.95,34.85,34.93,335713.0,31.7287,31.7832,31.6923,31.765,335713.0
2017-02-02 12:30:00,34.93,35.02,34.91,34.99,305843.0,31.765,31.8469,31.7468,31.8196,305843.0
2017-02-02 13:00:00,34.99,35.0,34.86,34.88,238354.0,31.8196,31.8287,31.7014,31.7196,238354.0
2017-02-02 13:30:00,34.88,34.9,34.83,34.84,312121.0,31.7196,31.7377,31.6741,31.6832,312121.0
2017-02-02 14:00:00,34.84,34.94,34.83,34.89,448664.0,31.6832,31.7741,31.6741,31.7287,448664.0
2017-02-02 14:30:00,34.89,34.96,34.87,34.93,263951.0,31.7287,31.7923,31.7105,31.765,263951.0
2017-02-02 15:00:00,34.94,34.96,34.88,34.93,253922.0,31.7741,31.7923,31.7196,31.765,253922.0
2017-02-02 15:30:00,34.93,34.98,34.92,34.95,715806.0,31.765,31.8105,31.7559,31.7832,715806.0
2017-02-03 09:30:00,34.98,35.36,34.98,35.29,779938.0,31.8105,32.1561,31.8105,32.0924,779938.0
2017-02-03 10:00:00,35.3,35.3,35.0,35.06,666564.0,32.1015,32.1015,31.8287,31.8833,666564.0
2017-02-03 10:30:00,35.05,35.26,35.0,35.22,732119.0,31.8742,32.0651,31.8287,32.0288,732119.0
2017-02-03 11:00:00,35.22,35.3,35.13,35.16,341516.0,32.0288,32.1015,31.9469,31.9742,341516.0
2017-02-03 11:30:00,35.16,35.21,35.15,35.2,415405.0,31.9742,32.0197,31.9651,32.0106,415405.0
2017-02-03 12:00:00,35.2,35.26,35.18,35.26,311101.0,32.0106,32.0651,31.9924,32.0651,311101.0
2017-02-03 12:30:00,35.26,35.39,35.25,35.39,375662.0,32.0651,32.1834,32.056,32.1834,375662.0
2017-02-03 13:00:00,35.39,35.39,35.31,35.33,326862.0,32.1834,32.1834,32.1106,32.1288,326862.0
2017-02-03 13:30:00,35.33,35.34,35.29,35.33,278948.0,32.1288,32.1379,32.0924,32.1288,278948.0
2017-02-03 14:00:00,35.33,35.35,35.31,35.31,274775.0,32.1288,32.147,32.1106,32.1106,274775.0
2017-02-03 14:30:00,35.31,35.33,35.29,35.33,176950.0,32.1106,32.1288,32.0924,32.1288,176950.0
2017-02-03 15:00:00,35.32,35.34,35.27,35.27,993992.0,32.1197,32.1379,32.0742,32.0742,993992.0
2017-02-03 15:30:00,35.28,35.31,35.23,35.31,1787763.0,32.0833,32.1106,32.0378,32.1106,1787763.0
2017-02-06 09:30:00,35.32,35.39,35.01,35.39,921956.0,32.1197,32.1834,31.8378,32.1834,921956.0
2017-02-06 10:00:00,35.38,35.39,35.13,35.22,645835.0,32.1743,32.1834,31.9469,32.0288,645835.0
2017-02-06 10:30:00,35.21,35.21,35.11,35.13,297269.0,32.0197,32.0197,31.9287,31.9469,297269.0
2017-02-06 11:00:00,35.12,35.29,35.11,35.28,288509.0,31.9378,32.0924,31.9287,32.0833,288509.0
2017-02-06 11:30:00,35.27,35.3,35.19,35.21,234587.0,32.0742,32.1015,32.0015,32.0197,234587.0
2017-02-06 12:00:00,35.21,35.23,35.19,35.2,238684.0,32.0197,32.0378,32.0015,32.0106,238684.0
2017-02-06 12:30:00,35.2,35.21,35.06,35.09,348658.0,32.0106,32.0197,31.8833,31.9105,348658.0
2017-02-06 13:00:00,35.08,35.11,35.05,35.07,243015.0,31.9014,31.9287,31.8742,31.8923,243015.0
2017-02-06 13:30:00,35.06,35.12,35.01,35.1,279304.0,31.8833,31.9378,31.8378,31.9196,279304.0
2017-02-06 14:00:00,35.11,35.13,35.07,35.12,205231.0,31.9287,31.9469,31.8923,31.9378,205231.0
2017-02-06 14:30:00,35.11,35.14,35.1,35.1,215901.0,31.9287,31.956,31.9196,31.9196,215901.0
2017-02-06 15:00:00,35.11,35.14,35.09,35.13,221255.0,31.9287,31.956,31.9105,31.9469,221255.0
2017-02-06 15:30:00,35.13,35.19,35.11,35.18,784074.0,31.9469,32.0015,31.9287,31.9924,784074.0
2017-02-07 09:30:00,35.38,35.49,35.07,35.48,779190.0,32.1743,32.2743,31.8923,32.2652,779190.0
2017-02-07 10:00:00,35.48,35.64,35.46,35.47,841495.0,32.2652,32.4107,32.247,32.2561,841495.0
2017-02-07 10:30:00,35.46,35.48,35.33,35.44,449992.0,32.247,32.2652,32.1288,32.2288,449992.0
2017-02-07 11:00:00,35.44,35.54,35.4,35.43,439208.0,32.2288,32.3198,32.1924,32.2197,439208.0
2017-02-07 11:30:00,35.43,35.48,35.37,35.38,283826.0,32.2197,32.2652,32.1652,32.1743,283826.0
2017-02-07 12:00:00,35.38,35.44,35.27,35.29,232560.0,32.1743,32.2288,32.0742,32.0924,232560.0
2017-02-07 12:30:00,35.3,35.34,35.25,35.26,213144.0,32.1015,32.1379,32.056,32.0651,213144.0
2017-02-07 13:00:00,35.27,35.37,35.25,35.37,458956.0,32.0742,32.1652,32.056,32.1652,458956.0
2017-02-07 13:30:00,35.36,35.44,35.34,35.42,248177.0,32.1561,32.2288,32.1379,32.2106,248177.0
2017-02-07 14:00:00,35.42,35.45,35.39,35.42,275765.0,32.2106,32.2379,32.1834,32.2106,275765.0
2017-02-07 14:30:00,35.42,35.46,35.36,35.38,319803.0,32.2106,32.247,32.1561,32.1743,319803.0
2017-02-07 15:00:00,35.38,35.45,35.38,35.41,302957.0,32.1743,32.2379,32.1743,32.2015,302957.0
2017-02-07 15:30:00,35.41,35.54,35.39,35.53,1355608.0,32.2015,32.3198,32.1834,32.3107,1355608.0
2017-02-08 09:30:00,35.8,35.8,35.17,35.27,1130770.0,32.5562,32.5562,31.9833,32.0742,1130770.0
2017-02-08 10:00:00,35.27,35.46,35.25,35.4,902732.0,32.0742,32.247,32.056,32.1924,902732.0
2017-02-08 10:30:00,35.39,35.45,35.29,35.44,967753.0,32.1834,32.2379,32.0924,32.2288,967753.0
2017-02-08 11:00:00,35.44,35.47,35.35,35.36,526374.0,32.2288,32.2561,32.147,32.1561,526374.0
2017-02-08 11:30:00,35.36,35.4,35.3,35.34,406471.0,32.1561,32.1924,32.1015,32.1379,406471.0
2017-02-08 12:00:00,35.34,35.46,35.34,35.41,322873.0,32.1379,32.247,32.1379,32.2015,322873.0
2017-02-08 12:30:00,35.4,35.44,35.35,35.43,272554.0,32.1924,32.2288,32.147,32.2197,272554.0
2017-02-08 13:00:00,35.43,35.56,35.42,35.54,503076.0,32.2197,32.3379,32.2106,32.3198,503076.0
2017-02-08 13:30:00,35.54,35.6,35.49,35.6,376337.0,32.3198,32.3743,32.2743,32.3743,376337.0
2017-02-08 14:00:00,35.6,35.64,35.51,35.55,448385.0,32.3743,32.4107,32.2925,32.3289,448385.0
2017-02-08 14:30:00,35.54,35.59,35.53,35.59,262200.0,32.3198,32.3652,32.3107,32.3652,262200.0
2017-02-08 15:00:00,35.59,35.7,35.55,35.69,674464.0,32.3652,32.4653,32.3289,32.4562,674464.0
2017-02-08 15:30:00,35.69,35.72,35.59,35.6,1108166.0,32.4562,32.4834,32.3652,32.3743,1108166.0
2017-02-09 09:30:00,35.75,35.75,35.46,35.7,720193.0,32.5107,32.5107,32.247,32.4653,720193.0
2017-02-09 10:00:00,35.7,35.8,35.65,35.8,342437.0,32.4653,32.5562,32.4198,32.5562,342437.0
2017-02-09 10:30:00,35.8,35.85,35.65,35.76,513724.0,32.5562,32.6017,32.4198,32.5198,513724.0
2017-02-09 11:00:00,35.76,35.77,35.67,35.73,502898.0,32.5198,32.5289,32.438,32.4925,502898.0
2017-02-09 11:30:00,35.74,35.78,35.68,35.69,225213.0,32.5016,32.538,32.4471,32.4562,225213.0
2017-02-09 12:00:00,35.69,35.7,35.62,35.63,172190.0,32.4562,32.4653,32.3925,32.4016,172190.0
2017-02-09 12:30:00,35.64,35.66,35.5,35.59,390633.0,32.4107,32.4289,32.2834,32.3652,390633.0
2017-02-09 13:00:00,35.58,35.62,35.53,35.57,194831.0,32.3561,32.3925,32.3107,32.347,194831.0
2017-02-09 13:30:00,35.56,35.58,35.52,35.57,208392.0,32.3379,32.3561,32.3016,32.347,208392.0
2017-02-09 14:00:00,35.56,35.56,35.47,35.48,461583.0,32.3379,32.3379,32.2561,32.2652,461583.0
2017-02-09 14:30:00,35.48,35.52,35.47,35.49,283818.0,32.2652,32.3016,32.2561,32.2743,283818.0
2017-02-09 15:00:00,35.5,35.52,35.47,35.47,310371.0,32.2834,32.3016,32.2561,32.2561,310371.0
2017-02-09 15:30:00,35.48,35.48,35.38,35.41,1098664.0,32.2652,32.2652,32.1743,32.2015,1098664.0
2017-02-10 09:30:00,35.63,35.64,35.16,35.23,860340.0,32.4016,32.4107,31.9742,32.0378,860340.0
2017-02-10 10:00:00,35.23,35.28,35.09,35.27,403258.0,32.0378,32.0833,31.9105,32.0742,403258.0
2017-02-10 10:30:00,35.27,35.53,35.25,35.44,518224.0,32.0742,32.3107,32.056,32.2288,518224.0
2017-02-10 11:00:00,35.43,35.5,35.37,35.45,313501.0,32.2197,32.2834,32.1652,32.2379,313501.0
2017-02-10 11:30:00,35.45,35.47,35.39,35.4,286686.0,32.2379,32.2561,32.1834,32.1924,286686.0
2017-02-10 12:00:00,35.41,35.46,35.38,35.46,164188.0,32.2015,32.247,32.1743,32.247,164188.0
2017-02-10 12:30:00,35.45,35.5,35.43,35.45,143619.0,32.2379,32.2834,32.2197,32.2379,143619.0
2017-02-10 13:00:00,35.46,35.49,35.43,35.43,218117.0,32.247,32.2743,32.2197,32.2197,218117.0
2017-02-10 13:30:00,35.44,35.45,35.38,35.38,354120.0,32.2288,32.2379,32.1743,32.1743,354120.0
2017-02-10 14:00:00,35.39,35.43,35.37,35.41,291704.0,32.1834,32.2197,32.1652,32.2015,291704.0
2017-02-10 14:30:00,35.4,35.45,35.31,35.32,272462.0,32.1924,32.2379,32.1106,32.1197,272462.0
2017-02-10 15:00:00,35.32,35.36,35.3,35.34,311175.0,32.1197,32.1561,32.1015,32.1379,311175.0
2017-02-10 15:30:00,35.34,35.4,35.31,35.32,1117458.0,32.1379,32.1924,32.1106,32.1197,1117458.0
2017-02-13 09:30:00,35.72,35.83,35.5,35.55,1762236.0,32.4834,32.5835,32.2834,32.3289,1762236.0
2017-02-13 10:00:00,35.55,35.78,35.53,35.78,924696.0,32.3289,32.538,32.3107,32.538,924696.0
2017-02-13 10:30:00,35.79,35.82,35.64,35.73,504315.0,32.5471,32.5744,32.4107,32.4925,504315.0
2017-02-13 11:00:00,35.73,35.74,35.57,35.58,699813.0,32.4925,32.5016,32.347,32.3561,699813.0
2017-02-13 11:30:00,35.59,35.59,35.48,35.56,725604.0,32.3652,32.3652,32.2652,32.3379,725604.0
2017-02-13 12:00:00,35.56,35.59,35.5,35.51,313188.0,32.3379,32.3652,32.2834,32.2925,313188.0
2017-02-13 12:30:00,35.51,35.56,35.49,35.49,428881.0,32.2925,32.3379,32.2743,32.2743,428881.0
2017-02-13 13:00:00,35.5,35.52,35.44,35.45,1372099.0,32.2834,32.3016,32.2288,32.2379,1372099.0
2017-02-13 13:30:00,35.45,35.47,35.37,35.44,567334.0,32.2379,32.2561,32.1652,32.2288,567334.0
2017-02-13 14:00:00,35.45,35.47,35.42,35.44,875824.0,32.2379,32.2561,32.2106,32.2288,875824.0
2017-02-13 14:30:00,35.44,35.46,35.41,35.44,335867.0,32.2288,32.247,32.2015,32.2288,335867.0
2017-02-13 15:00:00,35.44,35.5,35.4,35.5,799454.0,32.2288,32.2834,32.1924,32.2834,799454.0
2017-02-13 15:30:00,35.49,35.53,35.4,35.45,1595504.0,32.2743,32.3107,32.1924,32.2379,1595504.0
2017-02-14 09:30:00,35.5,35.55,35.12,35.21,1377746.0,32.2834,32.3289,31.9378,32.0197,1377746.0
2017-02-14 10:00:00,35.21,35.43,35.17,35.36,1081485.0,32.0197,32.2197,31.9833,32.1561,1081485.0
2017-02-14 10:30:00,35.36,35.38,35.27,35.33,549230.0,32.1561,32.1743,32.0742,32.1288,549230.0
2017-02-14 11:00:00,35.32,35.43,35.28,35.43,560017.0,32.1197,32.2197,32.0833,32.2197,560017.0
2017-02-14 11:30:00,35.43,35.43,35.34,35.42,492660.0,32.2197,32.2197,32.1379,32.2106,492660.0
2017-02-14 12:00:00,35.41,35.44,35.33,35.34,426533.0,32.2015,32.2288,32.1288,32.1379,426533.0
2017-02-14 12:30:00,35.34,35.43,35.33,35.41,364740.0,32.1379,32.2197,32.1288,32.2015,364740.0
2017-02-14 13:00:00,35.41,35.47,35.4,35.43,270856.0,32.2015,32.2561,32.1924,32.2197,270856.0
2017-02-14 13:30:00,35.44,35.45,35.4,35.43,215531.0,32.2288,32.2379,32.1924,32.2197,215531.0
2017-02-14 14:00:00,35.42,35.45,35.37,35.39,553345.0,32.2106,32.2379,32.1652,32.1834,553345.0
2017-02-14 14:30:00,35.39,35.39,35.28,35.34,607165.0,32.1834,32.1834,32.0833,32.1379,607165.0
2017-02-14 15:00:00,35.33,35.36,35.24,35.27,627962.0,32.1288,32.1561,32.0469,32.0742,627962.0
2017-02-14 15:30:00,35.26,35.31,35.23,35.24,1857388.0,32.0651,32.1106,32.0378,32.0469,1857388.0
2017-02-15 09:30:00,35.46,35.52,35.26,35.41,1839062.0,32.247,32.3016,32.0651,32.2015,1839062.0
2017-02-15 10:00:00,35.4,35.51,35.32,35.49,1138093.0,32.1924,32.2925,32.1197,32.2743,1138093.0
2017-02-15 10:30:00,35.48,35.67,35.44,35.66,1020472.0,32.2652,32.438,32.2288,32.4289,1020472.0
2017-02-15 11:00:00,35.65,35.74,35.63,35.69,1036881.0,32.4198,32.5016,32.4016,32.4562,1036881.0
2017-02-15 11:30:00,35.69,35.73,35.57,35.7,895276.0,32.4562,32.4925,32.347,32.4653,895276.0
2017-02-15 12:00:00,35.7,35.73,35.63,35.7,559515.0,32.4653,32.4925,32.4016,32.4653,559515.0
2017-02-15 12:30:00,35.7,35.71,35.61,35.63,783349.0,32.4653,32.4744,32.3834,32.4016,783349.0
2017-02-15 13:00:00,35.63,35.65,35.54,35.62,589563.0,32.4016,32.4198,32.3198,32.3925,589563.0
2017-02-15 13:30:00,35.62,35.62,35.53,35.54,767736.0,32.3925,32.3925,32.3107,32.3198,767736.0
2017-02-15 14:00:00,35.54,35.56,35.4,35.52,1280125.0,32.3198,32.3379,32.1924,32.3016,1280125.0
2017-02-15 14:30:00,35.52,35.6,35.47,35.6,883176.0,32.3016,32.3743,32.2561,32.3743,883176.0
2017-02-15 15:00:00,35.6,35.62,35.51,35.55,1120917.0,32.3743,32.3925,32.2925,32.3289,1120917.0
2017-02-15 15:30:00,35.55,35.62,35.42,35.49,3114065.0,32.3289,32.3925,32.2106,32.2743,3114065.0
2017-02-16 09:30:00,35.62,35.65,34.58,35.02,5256676.0,32.3925,32.4198,31.4467,31.8469,5256676.0
2017-02-16 10:00:00,35.02,35.5,35.01,35.49,2553095.0,31.8469,32.2834,31.8378,32.2743,2553095.0
2017-02-16 10:30:00,35.49,35.61,35.13,35.34,2136605.0,32.2743,32.3834,31.9469,32.1379,2136605.0
2017-02-16 11:00:00,35.34,35.57,35.11,35.41,1035861.0,32.1379,32.347,31.9287,32.2015,1035861.0
2017-02-16 11:30:00,35.41,35.42,35.14,35.19,836342.0,32.2015,32.2106,31.956,32.0015,836342.0
2017-02-16 12:00:00,35.2,35.21,35.1,35.11,688257.0,32.0106,32.0197,31.9196,31.9287,688257.0
2017-02-16 12:30:00,35.12,35.17,34.99,35.01,759805.0,31.9378,31.9833,31.8196,31.8378,759805.0
2017-02-16 13:00:00,35.01,35.09,35.0,35.05,578303.0,31.8378,31.9105,31.8287,31.8742,578303.0
2017-02-16 13:30:00,35.05,35.13,34.99,35.13,929615.0,31.8742,31.9469,31.8196,31.9469,929615.0
2017-02-16 14:00:00,35.13,35.21,35.09,35.11,679933.0,31.9469,32.0197,31.9105,31.9287,679933.0
2017-02-16 14:30:00,35.11,35.12,35.05,35.08,1041401.0,31.9287,31.9378,31.8742,31.9014,1041401.0
2017-02-16 15:00:00,35.08,35.15,35.06,35.09,875845.0,31.9014,31.9651,31.8833,31.9105,875845.0
2017-02-16 15:30:00,35.09,35.18,35.01,35.18,2126046.0,31.9105,31.9924,31.8378,31.9924,2126046.0
2017-02-17 09:30:00,34.97,35.05,34.72,34.85,1827493.0,31.8906,31.9635,31.6626,31.7811,1827493.0
2017-02-17 10:00:00,34.85,35.09,34.77,35.07,1060354.0,31.7811,32.0,31.7082,31.9818,1060354.0
2017-02-17 10:30:00,35.07,35.33,35.0,35.33,1282126.0,31.9818,32.2189,31.9179,32.2189,1282126.0
2017-02-17 11:00:00,35.33,35.5,35.3,35.45,1031338.0,32.2189,32.3739,32.1915,32.3283,1031338.0
2017-02-17 11:30:00,35.45,35.58,35.4,35.44,916570.0,32.3283,32.4468,32.2827,32.3192,916570.0
2017-02-17 12:00:00,35.43,35.45,35.34,35.35,429086.0,32.3101,32.3283,32.228,32.2371,429086.0
2017-02-17 12:30:00,35.36,35.37,35.31,35.35,369935.0,32.2462,32.2553,32.2006,32.2371,369935.0
2017-02-17 13:00:00,35.35,35.46,35.29,35.45,421924.0,32.2371,32.3374,32.1824,32.3283,421924.0
2017-02-17 13:30:00,35.46,35.55,35.44,35.49,648660.0,32.3374,32.4195,32.3192,32.3648,648660.0
2017-02-17 14:00:00,35.49,35.66,35.49,35.64,740489.0,32.3648,32.5198,32.3648,32.5016,740489.0
2017-02-17 14:30:00,35.64,35.8,35.62,35.7,964499.0,32.5016,32.6475,32.4833,32.5563,964499.0
2017-02-17 15:00:00,35.71,35.77,35.59,35.62,925436.0,32.5654,32.6201,32.456,32.4833,925436.0
2017-02-17 15:30:00,35.62,35.69,35.57,35.67,2029039.0,32.4833,32.5472,32.4377,32.5289,2029039.0
2017-02-21 09:30:00,35.7,36.82,35.51,36.66,2480946.0,32.5563,33.5777,32.383,33.4317,2480946.0
2017-02-21 10:00:00,36.66,36.72,36.48,36.49,1308904.0,33.4317,33.4865,33.2676,33.2767,1308904.0
2017-02-21 10:30:00,36.49,36.61,36.36,36.43,968734.0,33.2767,33.3861,33.1582,33.222,968734.0
2017-02-21 11:00:00,36.43,36.48,36.33,36.34,636757.0,33.222,33.2676,33.1308,33.1399,636757.0
2017-02-21 11:30:00,36.33,36.43,36.3,36.38,556158.0,33.1308,33.222,33.1034,33.1764,556158.0
2017-02-21 12:00:00,36.38,36.57,36.37,36.55,758787.0,33.1764,33.3497,33.1673,33.3314,758787.0
2017-02-21 12:30:00,36.54,36.58,36.48,36.48,494955.0,33.3223,33.3588,33.2676,33.2676,494955.0
2017-02-21 13:00:00,36.49,36.51,36.43,36.51,493415.0,33.2767,33.2949,33.222,33.2949,493415.0
2017-02-21 13:30:00,36.51,36.51,36.43,36.5,455565.0,33.2949,33.2949,33.222,33.2858,455565.0
2017-02-21 14:00:00,36.5,36.59,36.49,36.58,669988.0,33.2858,33.3679,33.2767,33.3588,669988.0
2017-02-21 14:30:00,36.58,36.59,36.49,36.51,512760.0,33.3588,33.3679,33.2767,33.2949,512760.0
2017-02-21 15:00:00,36.51,36.57,36.49,36.54,549787.0,33.2949,33.3497,33.2767,33.3223,549787.0
2017-02-21 15:30:00,36.55,36.62,36.52,36.58,1770405.0,33.3314,33.3953,33.3041,33.3588,1770405.0
2017-02-22 09:30:00,36.45,36.53,36.21,36.53,1090282.0,33.2402,33.3132,33.0214,33.3132,1090282.0
2017-02-22 10:00:00,36.53,36.56,36.4,36.45,570996.0,33.3132,33.3405,33.1946,33.2402,570996.0
2017-02-22 10:30:00,36.45,36.51,36.37,36.49,751732.0,33.2402,33.2949,33.1673,33.2767,751732.0
2017-02-22 11:00:00,36.49,36.57,36.41,36.55,890802.0,33.2767,33.3497,33.2038,33.3314,890802.0
2017-02-22 11:30:00,36.56,36.67,36.51,36.53,648556.0,33.3405,33.4409,33.2949,33.3132,648556.0
2017-02-22 12:00:00,36.52,36.59,36.51,36.52,278927.0,33.3041,33.3679,33.2949,33.3041,278927.0
2017-02-22 12:30:00,36.52,36.59,36.51,36.57,271877.0,33.3041,33.3679,33.2949,33.3497,271877.0
2017-02-22 13:00:00,36.57,36.6,36.54,36.54,251072.0,33.3497,33.377,33.3223,33.3223,251072.0
2017-02-22 13:30:00,36.55,36.56,36.51,36.54,245332.0,33.3314,33.3405,33.2949,33.3223,245332.0
2017-02-22 14:00:00,36.54,36.55,36.42,36.43,308890.0,33.3223,33.3314,33.2129,33.222,308890.0
2017-02-22 14:30:00,36.43,36.46,36.39,36.42,293700.0,33.222,33.2494,33.1855,33.2129,293700.0
2017-02-22 15:00:00,36.41,36.5,36.38,36.5,484345.0,33.2038,33.2858,33.1764,33.2858,484345.0
2017-02-22 15:30:00,36.48,36.53,36.46,36.51,1072908.0,33.2676,33.3132,33.2494,33.2949,1072908.0
2017-02-23 09:30:00,36.6,36.66,36.28,36.35,850313.0,33.377,33.4317,33.0852,33.149,850313.0
2017-02-23 10:00:00,36.36,36.36,36.09,36.19,518829.0,33.1582,33.1582,32.9119,33.0031,518829.0
2017-02-23 10:30:00,36.2,36.3,36.0,36.09,509693.0,33.0122,33.1034,32.8299,32.9119,509693.0
2017-02-23 11:00:00,36.09,36.12,35.9,35.99,647229.0,32.9119,32.9393,32.7387,32.8207,647229.0
2017-02-23 11:30:00,36.0,36.11,35.98,36.04,435390.0,32.8299,32.9302,32.8116,32.8663,435390.0
2017-02-23 12:00:00,36.04,36.22,36.04,36.18,359266.0,32.8663,33.0305,32.8663,32.994,359266.0
2017-02-23 12:30:00,36.19,36.27,36.17,36.2,317541.0,33.0031,33.0761,32.9849,33.0122,317541.0
2017-02-23 13:00:00,36.2,36.26,36.11,36.14,307036.0,33.0122,33.067,32.9302,32.9575,307036.0
2017-02-23 13:30:00,36.14,36.16,36.09,36.14,313022.0,32.9575,32.9758,32.9119,32.9575,313022.0
2017-02-23 14:00:00,36.14,36.21,36.1,36.19,489896.0,32.9575,33.0214,32.9211,33.0031,489896.0
2017-02-23 14:30:00,36.2,36.24,36.14,36.21,394023.0,33.0122,33.0487,32.9575,33.0214,394023.0
2017-02-23 15:00:00,36.22,36.24,36.16,36.16,416933.0,33.0305,33.0487,32.9758,32.9758,416933.0
2017-02-23 15:30:00,36.16,36.2,36.11,36.16,954350.0,32.9758,33.0122,32.9302,32.9758,954350.0
2017-02-24 09:30:00,35.79,36.15,35.55,36.11,1524523.0,32.6384,32.9667,32.4195,32.9302,1524523.0
2017-02-24 10:00:00,36.12,36.15,35.96,36.14,586745.0,32.9393,32.9667,32.7934,32.9575,586745.0
2017-02-24 10:30:00,36.14,36.27,36.09,36.26,368881.0,32.9575,33.0761,32.9119,33.067,368881.0
2017-02-24 11:00:00,36.25,36.31,36.22,36.26,350350.0,33.0578,33.1126,33.0305,33.067,350350.0
2017-02-24 11:30:00,36.27,36.28,36.15,36.16,212226.0,33.0761,33.0852,32.9667,32.9758,212226.0
2017-02-24 12:00:00,36.16,36.23,36.11,36.21,233905.0,32.9758,33.0396,32.9302,33.0214,233905.0
2017-02-24 12:30:00,36.21,36.22,36.14,36.2,247198.0,33.0214,33.0305,32.9575,33.0122,247198.0
2017-02-24 13:00:00,36.2,36.23,36.15,36.2,327245.0,33.0122,33.0396,32.9667,33.0122,327245.0
2017-02-24 13:30:00,36.2,36.26,36.19,36.24,253525.0,33.0122,33.067,33.0031,33.0487,253525.0
2017-02-24 14:00:00,36.23,36.27,36.2,36.25,345543.0,33.0396,33.0761,33.0122,33.0578,345543.0
2017-02-24 14:30:00,36.24,36.29,36.24,36.27,369385.0,33.0487,33.0943,33.0487,33.0761,369385.0
2017-02-24 15:00:00,36.27,36.3,36.24,36.27,528376.0,33.0761,33.1034,33.0487,33.0761,528376.0
2017-02-24 15:30:00,36.28,36.32,36.25,36.3,1183552.0,33.0852,33.1217,33.0578,33.1034,1183552.0
2017-02-27 09:30:00,36.38,36.5,36.1,36.3,968812.0,33.1764,33.2858,32.9211,33.1034,968812.0
2017-02-27 10:00:00,36.29,36.38,36.21,36.37,575738.0,33.0943,33.1764,33.0214,33.1673,575738.0
2017-02-27 10:30:00,36.37,36.38,36.21,36.22,327636.0,33.1673,33.1764,33.0214,33.0305,327636.0
2017-02-27 11:00:00,36.23,36.31,36.2,36.25,268225.0,33.0396,33.1126,33.0122,33.0578,268225.0
2017-02-27 11:30:00,36.25,36.28,36.17,36.27,354512.0,33.0578,33.0852,32.9849,33.0761,354512.0
2017-02-27 12:00:00,36.26,36.37,36.24,36.31,287352.0,33.067,33.1673,33.0487,33.1126,287352.0
2017-02-27 12:30:00,36.31,36.32,36.24,36.25,179938.0,33.1126,33.1217,33.0487,33.0578,179938.0
2017-02-27 13:00:00,36.25,36.29,36.22,36.26,200185.0,33.0578,33.0943,33.0305,33.067,200185.0
2017-02-27 13:30:00,36.26,36.37,36.25,36.34,192110.0,33.067,33.1673,33.0578,33.1399,192110.0
2017-02-27 14:00:00,36.33,36.41,36.33,36.37,335595.0,33.1308,33.2038,33.1308,33.1673,335595.0
2017-02-27 14:30:00,36.37,36.41,36.35,36.4,368498.0,33.1673,33.2038,33.149,33.1946,368498.0
2017-02-27 15:00:00,36.39,36.43,36.33,36.43,492285.0,33.1855,33.222,33.1308,33.222,492285.0
2017-02-27 15:30:00,36.43,36.44,36.39,36.43,775706.0,33.222,33.2311,33.1855,33.222,775706.0
2017-02-28 09:30:00,36.33,36.42,36.22,36.35,992234.0,33.1308,33.2129,33.0305,33.149,992234.0
2017-02-28 10:00:00,36.35,36.44,36.3,36.35,480200.0,33.149,33.2311,33.1034,33.149,480200.0
2017-02-28 10:30:00,36.34,36.41,36.23,36.32,498683.0,33.1399,33.2038,33.0396,33.1217,498683.0
2017-02-28 11:00:00,36.32,36.39,36.3,36.36,289066.0,33.1217,33.1855,33.1034,33.1582,289066.0
2017-02-28 11:30:00,36.35,36.38,36.32,36.36,204310.0,33.149,33.1764,33.1217,33.1582,204310.0
2017-02-28 12:00:00,36.36,36.39,36.18,36.26,611083.0,33.1582,33.1855,32.994,33.067,611083.0
2017-02-28 12:30:00,36.26,36.26,36.17,36.19,250276.0,33.067,33.067,32.9849,33.0031,250276.0
2017-02-28 13:00:00,36.2,36.27,36.2,36.22,432110.0,33.0122,33.0761,33.0122,33.0305,432110.0
2017-02-28 13:30:00,36.22,36.25,36.2,36.23,156008.0,33.0305,33.0578,33.0122,33.0396,156008.0
2017-02-28 14:00:00,36.23,36.23,36.13,36.16,302461.0,33.0396,33.0396,32.9484,32.9758,302461.0
2017-02-28 14:30:00,36.16,36.2,36.1,36.19,282565.0,32.9758,33.0122,32.9211,33.0031,282565.0
2017-02-28 15:00:00,36.19,36.25,36.18,36.21,369654.0,33.0031,33.0578,32.994,33.0214,369654.0
2017-02-28 15:30:00,36.22,36.24,36.12,36.22,1087897.0,33.0305,33.0487,32.9393,33.0305,1087897.0
2017-03-01 09:30:00,36.52,36.83,36.5,36.67,1405385.0,33.3041,33.5868,33.2858,33.4409,1405385.0
2017-03-01 10:00:00,36.68,36.78,36.56,36.58,711395.0,33.45,33.5412,33.3405,33.3588,711395.0
2017-03-01 10:30:00,36.59,36.66,36.56,36.62,304737.0,33.3679,33.4317,33.3405,33.3953,304737.0
2017-03-01 11:00:00,36.62,36.73,36.61,36.72,236005.0,33.3953,33.4956,33.3861,33.4865,236005.0
2017-03-01 11:30:00,36.72,36.76,36.67,36.74,262083.0,33.4865,33.5229,33.4409,33.5047,262083.0
2017-03-01 12:00:00,36.75,36.9,36.74,36.89,339616.0,33.5138,33.6506,33.5047,33.6415,339616.0
2017-03-01 12:30:00,36.89,36.92,36.84,36.89,292077.0,33.6415,33.6688,33.5959,33.6415,292077.0
2017-03-01 13:00:00,36.88,36.92,36.86,36.89,315108.0,33.6324,33.6688,33.6141,33.6415,315108.0
2017-03-01 13:30:00,36.89,36.92,36.81,36.84,221483.0,33.6415,33.6688,33.5685,33.5959,221483.0
2017-03-01 14:00:00,36.84,36.88,36.8,36.84,332401.0,33.5959,33.6324,33.5594,33.5959,332401.0
2017-03-01 14:30:00,36.84,36.86,36.75,36.8,266451.0,33.5959,33.6141,33.5138,33.5594,266451.0
2017-03-01 15:00:00,36.8,36.93,36.79,36.91,462356.0,33.5594,33.678,33.5503,33.6597,462356.0
2017-03-01 15:30:00,36.91,36.93,36.84,36.85,923898.0,33.6597,33.678,33.5959,33.605,923898.0
2017-03-02 09:30:00,36.71,36.95,36.66,36.76,852072.0,33.4773,33.6962,33.4317,33.5229,852072.0
2017-03-02 10:00:00,36.77,36.81,36.56,36.57,481023.0,33.5321,33.5685,33.3405,33.3497,481023.0
2017-03-02 10:30:00,36.57,36.64,36.55,36.61,390837.0,33.3497,33.4135,33.3314,33.3861,390837.0
2017-03-02 11:00:00,36.6,36.63,36.33,36.34,737967.0,33.377,33.4044,33.1308,33.1399,737967.0
2017-03-02 11:30:00,36.34,36.57,36.34,36.56,890537.0,33.1399,33.3497,33.1399,33.3405,890537.0
2017-03-02 12:00:00,36.57,36.58,36.42,36.48,264844.0,33.3497,33.3588,33.2129,33.2676,264844.0
2017-03-02 12:30:00,36.48,36.57,36.46,36.55,344625.0,33.2676,33.3497,33.2494,33.3314,344625.0
2017-03-02 13:00:00,36.54,36.58,36.49,36.54,282269.0,33.3223,33.3588,33.2767,33.3223,282269.0
2017-03-02 13:30:00,36.55,36.56,36.48,36.52,207928.0,33.3314,33.3405,33.2676,33.3041,207928.0
2017-03-02 14:00:00,36.52,36.57,36.45,36.52,258493.0,33.3041,33.3497,33.2402,33.3041,258493.0
2017-03-02 14:30:00,36.52,36.62,36.51,36.62,377702.0,33.3041,33.3953,33.2949,33.3953,377702.0
2017-03-02 15:00:00,36.62,36.62,36.44,36.48,341792.0,33.3953,33.3953,33.2311,33.2676,341792.0
2017-03-02 15:30:00,36.49,36.55,36.42,36.48,1248882.0,33.2767,33.3314,33.2129,33.2676,1248882.0
2017-03-03 09:30:00,36.44,36.72,36.42,36.58,1008616.0,33.2311,33.4865,33.2129,33.3588,1008616.0
2017-03-03 10:00:00,36.58,36.76,36.52,36.62,655138.0,33.3588,33.5229,33.3041,33.3953,655138.0
2017-03-03 10:30:00,36.62,36.71,36.55,36.68,374862.0,33.3953,33.4773,33.3314,33.45,374862.0
2017-03-03 11:00:00,36.68,36.82,36.66,36.79,468227.0,33.45,33.5777,33.4317,33.5503,468227.0
2017-03-03 11:30:00,36.79,36.83,36.71,36.76,312114.0,33.5503,33.5868,33.4773,33.5229,312114.0
2017-03-03 12:00:00,36.76,36.85,36.75,36.82,326332.0,33.5229,33.605,33.5138,33.5777,326332.0
2017-03-03 12:30:00,36.81,36.83,36.76,36.79,250016.0,33.5685,33.5868,33.5229,33.5503,250016.0
2017-03-03 13:00:00,36.78,36.79,36.64,36.69,350611.0,33.5412,33.5503,33.4135,33.4591,350611.0
2017-03-03 13:30:00,36.69,36.74,36.66,36.71,215745.0,33.4591,33.5047,33.4317,33.4773,215745.0
2017-03-03 14:00:00,36.71,36.82,36.7,36.79,395665.0,33.4773,33.5777,33.4682,33.5503,395665.0
2017-03-03 14:30:00,36.79,36.88,36.78,36.85,472783.0,33.5503,33.6324,33.5412,33.605,472783.0
2017-03-03 15:00:00,36.85,36.87,36.76,36.87,475912.0,33.605,33.6232,33.5229,33.6232,475912.0
2017-03-03 15:30:00,36.87,36.88,36.78,36.87,1145180.0,33.6232,33.6324,33.5412,33.6232,1145180.0
2017-03-06 09:30:00,36.68,36.79,36.51,36.72,1003108.0,33.45,33.5503,33.2949,33.4865,1003108.0
2017-03-06 10:00:00,36.71,36.84,36.62,36.8,733129.0,33.4773,33.5959,33.3953,33.5594,733129.0
2017-03-06 10:30:00,36.79,36.86,36.7,36.77,691257.0,33.5503,33.6141,33.4682,33.5321,691257.0
2017-03-06 11:00:00,36.76,36.84,36.73,36.84,369158.0,33.5229,33.5959,33.4956,33.5959,369158.0
2017-03-06 11:30:00,36.84,36.84,36.73,36.77,465003.0,33.5959,33.5959,33.4956,33.5321,465003.0
2017-03-06 12:00:00,36.76,36.78,36.66,36.72,495411.0,33.5229,33.5412,33.4317,33.4865,495411.0
2017-03-06 12:30:00,36.73,36.87,36.68,36.77,587279.0,33.4956,33.6232,33.45,33.5321,587279.0
2017-03-06 13:00:00,36.79,36.9,36.79,36.89,349110.0,33.5503,33.6506,33.5503,33.6415,349110.0
2017-03-06 13:30:00,36.89,36.95,36.87,36.89,438324.0,33.6415,33.6962,33.6232,33.6415,438324.0
2017-03-06 14:00:00,36.88,36.92,36.84,36.84,533501.0,33.6324,33.6688,33.5959,33.5959,533501.0
2017-03-06 14:30:00,36.84,36.91,36.82,36.84,354484.0,33.5959,33.6597,33.5777,33.5959,354484.0
2017-03-06 15:00:00,36.85,36.96,36.83,36.9,475501.0,33.605,33.7053,33.5868,33.6506,475501.0
2017-03-06 15:30:00,36.9,36.96,36.85,36.87,1085600.0,33.6506,33.7053,33.605,33.6232,1085600.0
2017-03-07 09:30:00,36.81,36.94,36.75,36.93,546325.0,33.5685,33.6871,33.5138,33.678,546325.0
2017-03-07 10:00:00,36.93,37.18,36.88,37.17,900445.0,33.678,33.9059,33.6324,33.8968,900445.0
2017-03-07 10:30:00,37.17,37.25,37.11,37.22,738796.0,33.8968,33.9698,33.8421,33.9424,738796.0
2017-03-07 11:00:00,37.23,37.24,37.14,37.17,552288.0,33.9515,33.9607,33.8695,33.8968,552288.0
2017-03-07 11:30:00,37.16,37.26,37.14,37.23,409340.0,33.8877,33.9789,33.8695,33.9515,409340.0
2017-03-07 12:00:00,37.24,37.24,37.07,37.1,427920.0,33.9607,33.9607,33.8056,33.833,427920.0
2017-03-07 12:30:00,37.09,37.13,37.05,37.12,326684.0,33.8239,33.8604,33.7874,33.8512,326684.0
2017-03-07 13:00:00,37.12,37.2,37.09,37.18,344112.0,33.8512,33.9242,33.8239,33.9059,344112.0
2017-03-07 13:30:00,37.18,37.19,37.12,37.16,283206.0,33.9059,33.9151,33.8512,33.8877,283206.0
2017-03-07 14:00:00,37.16,37.18,37.1,37.13,250630.0,33.8877,33.9059,33.833,33.8604,250630.0
2017-03-07 14:30:00,37.13,37.18,37.1,37.15,318538.0,33.8604,33.9059,33.833,33.8786,318538.0
2017-03-07 15:00:00,37.15,37.16,36.99,37.01,826493.0,33.8786,33.8877,33.7327,33.7509,826493.0
2017-03-07 15:30:00,37.01,37.05,36.87,36.97,950205.0,33.7509,33.7874,33.6232,33.7144,950205.0
2017-03-08 09:30:00,37.05,37.21,36.96,37.2,987112.0,33.7874,33.9333,33.7053,33.9242,987112.0
2017-03-08 10:00:00,37.2,37.21,37.04,37.08,542658.0,33.9242,33.9333,33.7783,33.8148,542658.0
2017-03-08 10:30:00,37.08,37.16,37.04,37.14,404595.0,33.8148,33.8877,33.7783,33.8695,404595.0
2017-03-08 11:00:00,37.14,37.19,37.06,37.14,396206.0,33.8695,33.9151,33.7965,33.8695,396206.0
2017-03-08 11:30:00,37.14,37.15,36.99,37.03,418969.0,33.8695,33.8786,33.7327,33.7692,418969.0
2017-03-08 12:00:00,37.02,37.12,37.0,37.12,461409.0,33.76,33.8512,33.7418,33.8512,461409.0
2017-03-08 12:30:00,37.11,37.15,37.07,37.09,195362.0,33.8421,33.8786,33.8056,33.8239,195362.0
2017-03-08 13:00:00,37.09,37.2,37.07,37.18,300751.0,33.8239,33.9242,33.8056,33.9059,300751.0
2017-03-08 13:30:00,37.18,37.19,37.12,37.15,370733.0,33.9059,33.9151,33.8512,33.8786,370733.0
2017-03-08 14:00:00,37.15,37.23,37.11,37.15,410825.0,33.8786,33.9515,33.8421,33.8786,410825.0
2017-03-08 14:30:00,37.15,37.2,37.13,37.2,596904.0,33.8786,33.9242,33.8604,33.9242,596904.0
2017-03-08 15:00:00,37.2,37.23,37.16,37.22,668458.0,33.9242,33.9515,33.8877,33.9424,668458.0
2017-03-08 15:30:00,37.21,37.22,37.12,37.19,1264372.0,33.9333,33.9424,33.8512,33.9151,1264372.0
2017-03-09 09:30:00,37.03,37.34,37.02,37.34,944487.0,33.7692,34.0519,33.76,34.0519,944487.0
2017-03-09 10:00:00,37.34,37.44,37.26,37.37,664643.0,34.0519,34.1431,33.9789,34.0792,664643.0
2017-03-09 10:30:00,37.36,37.46,37.33,37.44,527431.0,34.0701,34.1613,34.0427,34.1431,527431.0
2017-03-09 11:00:00,37.45,37.46,37.27,37.35,508231.0,34.1522,34.1613,33.988,34.061,508231.0
2017-03-09 11:30:00,37.36,37.44,37.35,37.35,301940.0,34.0701,34.1431,34.061,34.061,301940.0
2017-03-09 12:00:00,37.36,37.46,37.34,37.41,324990.0,34.0701,34.1613,34.0519,34.1157,324990.0
2017-03-09 12:30:00,37.4,37.46,37.39,37.42,365924.0,34.1066,34.1613,34.0975,34.1248,365924.0
2017-03-09 13:00:00,37.42,37.43,37.33,37.34,312768.0,34.1248,34.1339,34.0427,34.0519,312768.0
2017-03-09 13:30:00,37.34,37.39,37.29,37.34,333025.0,34.0519,34.0975,34.0063,34.0519,333025.0
2017-03-09 14:00:00,37.35,37.37,37.17,37.28,825906.0,34.061,34.0792,33.8968,33.9971,825906.0
2017-03-09 14:30:00,37.27,37.3,37.21,37.3,369777.0,33.988,34.0154,33.9333,34.0154,369777.0
2017-03-09 15:00:00,37.3,37.45,37.3,37.44,485640.0,34.0154,34.1522,34.0154,34.1431,485640.0
2017-03-09 15:30:00,37.44,37.48,37.37,37.39,1071320.0,34.1431,34.1795,34.0792,34.0975,1071320.0
2017-03-10 09:30:00,37.64,38.05,37.64,38.01,1864364.0,34.3254,34.6993,34.3254,34.6629,1864364.0
2017-03-10 10:00:00,38.01,38.19,37.95,38.02,978952.0,34.6629,34.827,34.6081,34.672,978952.0
2017-03-10 10:30:00,38.01,38.07,37.94,38.03,739552.0,34.6629,34.7176,34.599,34.6811,739552.0
2017-03-10 11:00:00,38.03,38.07,37.94,38.05,717011.0,34.6811,34.7176,34.599,34.6993,717011.0
2017-03-10 11:30:00,38.04,38.07,37.97,38.04,453935.0,34.6902,34.7176,34.6264,34.6902,453935.0
2017-03-10 12:00:00,38.04,38.12,37.99,38.09,472409.0,34.6902,34.7632,34.6446,34.7358,472409.0
2017-03-10 12:30:00,38.09,38.11,37.9,37.93,684577.0,34.7358,34.7541,34.5625,34.5899,684577.0
2017-03-10 13:00:00,37.94,37.97,37.87,37.87,457046.0,34.599,34.6264,34.5352,34.5352,457046.0
2017-03-10 13:30:00,37.88,38.0,37.85,37.98,327678.0,34.5443,34.6537,34.5169,34.6355,327678.0
2017-03-10 14:00:00,37.98,38.04,37.94,38.02,410830.0,34.6355,34.6902,34.599,34.672,410830.0
2017-03-10 14:30:00,38.01,38.06,37.99,38.03,368898.0,34.6629,34.7085,34.6446,34.6811,368898.0
2017-03-10 15:00:00,38.04,38.12,38.03,38.11,590291.0,34.6902,34.7632,34.6811,34.7541,590291.0
2017-03-10 15:30:00,38.11,38.14,38.05,38.13,1450126.0,34.7541,34.7814,34.6993,34.7723,1450126.0
2017-03-13 09:30:00,38.2,38.46,38.17,38.28,1045394.0,34.8361,35.0732,34.8088,34.9091,1045394.0
2017-03-13 10:00:00,38.29,38.42,38.28,38.38,621602.0,34.9182,35.0368,34.9091,35.0003,621602.0
2017-03-13 10:30:00,38.38,38.58,38.37,38.54,563434.0,35.0003,35.1827,34.9912,35.1462,563434.0
2017-03-13 11:00:00,38.54,38.59,38.45,38.48,469497.0,35.1462,35.1918,35.0641,35.0915,469497.0
2017-03-13 11:30:00,38.47,38.48,38.39,38.44,388074.0,35.0824,35.0915,35.0094,35.055,388074.0
2017-03-13 12:00:00,38.44,38.51,38.43,38.51,298265.0,35.055,35.1188,35.0459,35.1188,298265.0
2017-03-13 12:30:00,38.51,38.51,38.46,38.5,322556.0,35.1188,35.1188,35.0732,35.1097,322556.0
2017-03-13 13:00:00,38.49,38.5,38.43,38.45,323083.0,35.1006,35.1097,35.0459,35.0641,323083.0
2017-03-13 13:30:00,38.45,38.46,38.39,38.44,436152.0,35.0641,35.0732,35.0094,35.055,436152.0
2017-03-13 14:00:00,38.44,38.5,38.42,38.5,470649.0,35.055,35.1097,35.0368,35.1097,470649.0
2017-03-13 14:30:00,38.49,38.54,38.42,38.45,535295.0,35.1006,35.1462,35.0368,35.0641,535295.0
2017-03-13 15:00:00,38.45,38.45,38.4,38.41,398879.0,35.0641,35.0641,35.0185,35.0276,398879.0
2017-03-13 15:30:00,38.42,38.48,38.37,38.44,1684308.0,35.0368,35.0915,34.9912,35.055,1684308.0
2017-03-14 09:30:00,38.35,38.44,38.18,38.26,884278.0,34.9729,35.055,34.8179,34.8908,884278.0
2017-03-14 10:00:00,38.27,38.27,37.82,37.87,1082508.0,34.9,34.9,34.4896,34.5352,1082508.0
2017-03-14 10:30:00,37.87,37.97,37.82,37.93,786261.0,34.5352,34.6264,34.4896,34.5899,786261.0
2017-03-14 11:00:00,37.94,37.98,37.78,37.93,793645.0,34.599,34.6355,34.4531,34.5899,793645.0
2017-03-14 11:30:00,37.94,38.04,37.88,37.98,344063.0,34.599,34.6902,34.5443,34.6355,344063.0
2017-03-14 12:00:00,37.99,38.04,37.88,37.97,350912.0,34.6446,34.6902,34.5443,34.6264,350912.0
2017-03-14 12:30:00,37.97,37.97,37.86,37.88,283807.0,34.6264,34.6264,34.5261,34.5443,283807.0
2017-03-14 13:00:00,37.89,38.05,37.88,37.98,395957.0,34.5534,34.6993,34.5443,34.6355,395957.0
2017-03-14 13:30:00,37.98,38.11,37.96,38.09,703371.0,34.6355,34.7541,34.6173,34.7358,703371.0
2017-03-14 14:00:00,38.09,38.18,38.07,38.13,694486.0,34.7358,34.8179,34.7176,34.7723,694486.0
2017-03-14 14:30:00,38.13,38.28,38.13,38.2,674979.0,34.7723,34.9091,34.7723,34.8361,674979.0
2017-03-14 15:00:00,38.2,38.3,38.2,38.3,452548.0,34.8361,34.9273,34.8361,34.9273,452548.0
2017-03-14 15:30:00,38.3,38.34,38.25,38.27,1167092.0,34.9273,34.9638,34.8817,34.9,1167092.0
2017-03-15 09:30:00,38.41,38.57,38.3,38.55,1058849.0,35.0276,35.1735,34.9273,35.1553,1058849.0
2017-03-15 10:00:00,38.55,38.56,38.33,38.41,603492.0,35.1553,35.1644,34.9547,35.0276,603492.0
2017-03-15 10:30:00,38.42,38.44,38.31,38.36,553519.0,35.0368,35.055,34.9364,34.982,553519.0
2017-03-15 11:00:00,38.36,38.43,38.34,38.39,403176.0,34.982,35.0459,34.9638,35.0094,403176.0
2017-03-15 11:30:00,38.4,38.45,38.38,38.41,309524.0,35.0185,35.0641,35.0003,35.0276,309524.0
2017-03-15 12:00:00,38.42,38.47,38.37,38.46,347767.0,35.0368,35.0824,34.9912,35.0732,347767.0
2017-03-15 12:30:00,38.46,38.52,38.44,38.46,245927.0,35.0732,35.1279,35.055,35.0732,245927.0
2017-03-15 13:00:00,38.47,38.48,38.38,38.41,296538.0,35.0824,35.0915,35.0003,35.0276,296538.0
2017-03-15 13:30:00,38.41,38.45,38.39,38.45,246943.0,35.0276,35.0641,35.0094,35.0641,246943.0
2017-03-15 14:00:00,38.45,38.65,38.45,38.64,628302.0,35.0641,35.2465,35.0641,35.2374,628302.0
2017-03-15 14:30:00,38.64,38.77,38.6,38.7,694865.0,35.2374,35.3559,35.2009,35.2921,694865.0
2017-03-15 15:00:00,38.7,38.75,38.65,38.72,561709.0,35.2921,35.3377,35.2465,35.3103,561709.0
2017-03-15 15:30:00,38.72,38.95,38.67,38.92,2228423.0,35.3103,35.5201,35.2647,35.4927,2228423.0
2017-03-16 09:30:00,39.0,39.19,38.94,39.19,1190029.0,35.5657,35.739,35.511,35.739,1190029.0
2017-03-16 10:00:00,39.19,39.28,39.03,39.09,893560.0,35.739,35.821,35.593,35.6478,893560.0
2017-03-16 10:30:00,39.09,39.15,39.05,39.07,623168.0,35.6478,35.7025,35.6113,35.6295,623168.0
2017-03-16 11:00:00,39.07,39.08,38.93,38.94,529236.0,35.6295,35.6386,35.5018,35.511,529236.0
2017-03-16 11:30:00,38.93,38.99,38.85,38.98,522316.0,35.5018,35.5566,35.4289,35.5474,522316.0
2017-03-16 12:00:00,38.98,39.03,38.91,39.03,429517.0,35.5474,35.593,35.4836,35.593,429517.0
2017-03-16 12:30:00,39.03,39.05,38.97,38.98,410984.0,35.593,35.6113,35.5383,35.5474,410984.0
2017-03-16 13:00:00,38.97,38.98,38.9,38.97,323715.0,35.5383,35.5474,35.4745,35.5383,323715.0
2017-03-16 13:30:00,38.97,39.03,38.96,39.0,370835.0,35.5383,35.593,35.5292,35.5657,370835.0
2017-03-16 14:00:00,39.01,39.03,38.99,39.02,300775.0,35.5748,35.593,35.5566,35.5839,300775.0
2017-03-16 14:30:00,39.03,39.06,38.97,38.99,357107.0,35.593,35.6204,35.5383,35.5566,357107.0
2017-03-16 15:00:00,38.99,39.05,38.95,39.0,482127.0,35.5566,35.6113,35.5201,35.5657,482127.0
2017-03-16 15:30:00,39.0,39.06,38.97,39.05,870301.0,35.5657,35.6204,35.5383,35.6113,870301.0
2017-03-17 09:30:00,39.34,39.34,39.09,39.23,2853988.0,35.8757,35.8757,35.6478,35.7754,2853988.0
2017-03-17 10:00:00,39.23,39.28,39.16,39.24,573533.0,35.7754,35.821,35.7116,35.7845,573533.0
2017-03-17 10:30:00,39.24,39.28,39.13,39.14,559238.0,35.7845,35.821,35.6842,35.6934,559238.0
2017-03-17 11:00:00,39.14,39.17,39.09,39.16,474437.0,35.6934,35.7207,35.6478,35.7116,474437.0
2017-03-17 11:30:00,39.17,39.19,39.08,39.18,298430.0,35.7207,35.739,35.6386,35.7298,298430.0
2017-03-17 12:00:00,39.18,39.21,39.15,39.2,428926.0,35.7298,35.7572,35.7025,35.7481,428926.0
2017-03-17 12:30:00,39.2,39.27,39.19,39.26,277318.0,35.7481,35.8119,35.739,35.8028,277318.0
2017-03-17 13:00:00,39.26,39.29,39.22,39.27,186794.0,35.8028,35.8301,35.7663,35.8119,186794.0
2017-03-17 13:30:00,39.27,39.32,39.25,39.29,261370.0,35.8119,35.8575,35.7937,35.8301,261370.0
2017-03-17 14:00:00,39.3,39.35,39.29,39.32,292840.0,35.8393,35.8849,35.8301,35.8575,292840.0
2017-03-17 14:30:00,39.32,39.38,39.31,39.33,419689.0,35.8575,35.9122,35.8484,35.8666,419689.0
2017-03-17 15:00:00,39.33,39.37,39.24,39.27,393119.0,35.8666,35.9031,35.7845,35.8119,393119.0
2017-03-17 15:30:00,39.26,39.33,39.2,39.25,1177822.0,35.8028,35.8666,35.7481,35.7937,1177822.0
2017-03-20 09:30:00,39.34,39.57,39.21,39.54,798141.0,35.8757,36.0855,35.7572,36.0581,798141.0
2017-03-20 10:00:00,39.55,39.71,39.54,39.64,523295.0,36.0672,36.2132,36.0581,36.1493,523295.0
2017-03-20 10:30:00,39.64,39.64,39.54,39.59,516924.0,36.1493,36.1493,36.0581,36.1037,516924.0
2017-03-20 11:00:00,39.59,39.59,39.45,39.57,501419.0,36.1037,36.1037,35.9761,36.0855,501419.0
2017-03-20 11:30:00,39.57,39.63,39.53,39.62,264688.0,36.0855,36.1402,36.049,36.1311,264688.0
2017-03-20 12:00:00,39.62,39.68,39.57,39.59,349226.0,36.1311,36.1858,36.0855,36.1037,349226.0
2017-03-20 12:30:00,39.59,39.66,39.58,39.64,202682.0,36.1037,36.1676,36.0946,36.1493,202682.0
2017-03-20 13:00:00,39.64,39.77,39.6,39.76,473507.0,36.1493,36.2679,36.1128,36.2588,473507.0
2017-03-20 13:30:00,39.75,39.76,39.59,39.65,349995.0,36.2496,36.2588,36.1037,36.1584,349995.0
2017-03-20 14:00:00,39.65,39.65,39.56,39.56,452268.0,36.1584,36.1584,36.0764,36.0764,452268.0
2017-03-20 14:30:00,39.56,39.59,39.46,39.54,390975.0,36.0764,36.1037,35.9852,36.0581,390975.0
2017-03-20 15:00:00,39.53,39.57,39.5,39.55,334122.0,36.049,36.0855,36.0217,36.0672,334122.0
2017-03-20 15:30:00,39.55,39.6,39.51,39.57,858746.0,36.0672,36.1128,36.0308,36.0855,858746.0
2017-03-21 09:30:00,39.7,39.81,39.47,39.48,1139111.0,36.204,36.3044,35.9943,36.0034,1139111.0
2017-03-21 10:00:00,39.47,39.52,39.23,39.23,875928.0,35.9943,36.0399,35.7754,35.7754,875928.0
2017-03-21 10:30:00,39.23,39.3,38.93,38.96,1019042.0,35.7754,35.8393,35.5018,35.5292,1019042.0
2017-03-21 11:00:00,38.96,38.99,38.46,38.61,1459909.0,35.5292,35.5566,35.0732,35.21,1459909.0
2017-03-21 11:30:00,38.62,38.67,38.3,38.67,1285603.0,35.2191,35.2647,34.9273,35.2647,1285603.0
2017-03-21 12:00:00,38.66,38.72,38.58,38.65,701634.0,35.2556,35.3103,35.1827,35.2465,701634.0
2017-03-21 12:30:00,38.64,38.67,38.41,38.48,518745.0,35.2374,35.2647,35.0276,35.0915,518745.0
2017-03-21 13:00:00,38.49,38.59,38.45,38.59,468153.0,35.1006,35.1918,35.0641,35.1918,468153.0
2017-03-21 13:30:00,38.59,38.6,38.4,38.41,414897.0,35.1918,35.2009,35.0185,35.0276,414897.0
2017-03-21 14:00:00,38.41,38.61,38.38,38.58,828074.0,35.0276,35.21,35.0003,35.1827,828074.0
2017-03-21 14:30:00,38.58,38.67,38.49,38.63,595442.0,35.1827,35.2647,35.1006,35.2283,595442.0
2017-03-21 15:00:00,38.62,38.68,38.56,38.63,635761.0,35.2191,35.2739,35.1644,35.2283,635761.0
2017-03-21 15:30:00,38.63,38.63,38.44,38.57,2044997.0,35.2283,35.2283,35.055,35.1735,2044997.0
2017-03-22 09:30:00,38.48,38.74,38.41,38.42,1325992.0,35.0915,35.3286,35.0276,35.0368,1325992.0
2017-03-22 10:00:00,38.42,38.6,38.39,38.48,763416.0,35.0368,35.2009,35.0094,35.0915,763416.0
2017-03-22 10:30:00,38.47,38.51,38.34,38.5,1120370.0,35.0824,35.1188,34.9638,35.1097,1120370.0
2017-03-22 11:00:00,38.51,38.71,38.44,38.63,699515.0,35.1188,35.3012,35.055,35.2283,699515.0
2017-03-22 11:30:00,38.63,38.7,38.56,38.66,446309.0,35.2283,35.2921,35.1644,35.2556,446309.0
2017-03-22 12:00:00,38.66,38.69,38.59,38.64,225805.0,35.2556,35.283,35.1918,35.2374,225805.0
2017-03-22 12:30:00,38.64,38.67,38.57,38.62,228127.0,35.2374,35.2647,35.1735,35.2191,228127.0
2017-03-22 13:00:00,38.61,38.67,38.53,38.66,280897.0,35.21,35.2647,35.1371,35.2556,280897.0
2017-03-22 13:30:00,38.65,38.75,38.64,38.66,300576.0,35.2465,35.3377,35.2374,35.2556,300576.0
2017-03-22 14:00:00,38.66,38.75,38.65,38.67,249022.0,35.2556,35.3377,35.2465,35.2647,249022.0
2017-03-22 14:30:00,38.66,38.77,38.66,38.76,337742.0,35.2556,35.3559,35.2556,35.3468,337742.0
2017-03-22 15:00:00,38.75,38.81,38.7,38.71,423355.0,35.3377,35.3924,35.2921,35.3012,423355.0
2017-03-22 15:30:00,38.72,38.83,38.65,38.82,1269580.0,35.3103,35.4107,35.2465,35.4015,1269580.0
2017-03-23 09:30:00,38.84,38.85,38.61,38.68,625948.0,35.4198,35.4289,35.21,35.2739,625948.0
2017-03-23 10:00:00,38.69,38.75,38.62,38.73,544626.0,35.283,35.3377,35.2191,35.3195,544626.0
2017-03-23 10:30:00,38.74,38.82,38.73,38.77,428277.0,35.3286,35.4015,35.3195,35.3559,428277.0
2017-03-23 11:00:00,38.77,38.95,38.76,38.94,486203.0,35.3559,35.5201,35.3468,35.511,486203.0
2017-03-23 11:30:00,38.94,38.96,38.84,38.94,398884.0,35.511,35.5292,35.4198,35.511,398884.0
2017-03-23 12:00:00,38.94,39.04,38.92,38.99,309704.0,35.511,35.6022,35.4927,35.5566,309704.0
2017-03-23 12:30:00,38.98,39.06,38.95,39.04,273369.0,35.5474,35.6204,35.5201,35.6022,273369.0
2017-03-23 13:00:00,39.04,39.05,38.92,39.0,470701.0,35.6022,35.6113,35.4927,35.5657,470701.0
2017-03-23 13:30:00,39.01,39.03,38.95,39.01,292970.0,35.5748,35.593,35.5201,35.5748,292970.0
2017-03-23 14:00:00,39.0,39.11,38.99,39.06,295368.0,35.5657,35.666,35.5566,35.6204,295368.0
2017-03-23 14:30:00,39.06,39.1,39.02,39.02,307998.0,35.6204,35.6569,35.5839,35.5839,307998.0
2017-03-23 15:00:00,39.02,39.03,38.83,38.84,330276.0,35.5839,35.593,35.4107,35.4198,330276.0
2017-03-23 15:30:00,38.84,38.86,38.78,38.85,1092970.0,35.4198,35.438,35.3651,35.4289,1092970.0
2017-03-24 09:30:00,39.38,39.68,39.32,39.44,1820020.0,35.9122,36.1858,35.8575,35.9669,1820020.0
2017-03-24 10:00:00,39.45,39.49,39.16,39.3,957938.0,35.9761,36.0125,35.7116,35.8393,957938.0
2017-03-24 10:30:00,39.3,39.32,39.19,39.22,505774.0,35.8393,35.8575,35.739,35.7663,505774.0
2017-03-24 11:00:00,39.22,39.28,39.12,39.14,414489.0,35.7663,35.821,35.6751,35.6934,414489.0
2017-03-24 11:30:00,39.14,39.19,39.09,39.17,600661.0,35.6934,35.739,35.6478,35.7207,600661.0
2017-03-24 12:00:00,39.16,39.2,38.98,39.07,489546.0,35.7116,35.7481,35.5474,35.6295,489546.0
2017-03-24 12:30:00,39.08,39.11,39.01,39.06,471095.0,35.6386,35.666,35.5748,35.6204,471095.0
2017-03-24 13:00:00,39.06,39.13,39.03,39.11,265653.0,35.6204,35.6842,35.593,35.666,265653.0
2017-03-24 13:30:00,39.11,39.11,38.99,39.0,280411.0,35.666,35.666,35.5566,35.5657,280411.0
2017-03-24 14:00:00,39.01,39.06,38.97,38.99,176183.0,35.5748,35.6204,35.5383,35.5566,176183.0
2017-03-24 14:30:00,38.99,39.04,38.79,38.83,289017.0,35.5566,35.6022,35.3742,35.4107,289017.0
2017-03-24 15:00:00,38.83,38.89,38.74,38.88,415669.0,35.4107,35.4654,35.3286,35.4562,415669.0
2017-03-24 15:30:00,38.87,39.09,38.82,38.97,1265389.0,35.4471,35.6478,35.4015,35.5383,1265389.0
2017-03-27 09:30:00,38.52,38.7,38.29,38.51,845518.0,35.1279,35.2921,34.9182,35.1188,845518.0
2017-03-27 10:00:00,38.51,38.64,38.47,38.56,544959.0,35.1188,35.2374,35.0824,35.1644,544959.0
2017-03-27 10:30:00,38.57,38.71,38.56,38.66,410935.0,35.1735,35.3012,35.1644,35.2556,410935.0
2017-03-27 11:00:00,38.66,38.73,38.56,38.73,294905.0,35.2556,35.3195,35.1644,35.3195,294905.0
2017-03-27 11:30:00,38.73,38.8,38.69,38.79,324880.0,35.3195,35.3833,35.283,35.3742,324880.0
2017-03-27 12:00:00,38.79,38.9,38.77,38.85,297364.0,35.3742,35.4745,35.3559,35.4289,297364.0
2017-03-27 12:30:00,38.85,38.96,38.82,38.92,220944.0,35.4289,35.5292,35.4015,35.4927,220944.0
2017-03-27 13:00:00,38.91,38.99,38.89,38.91,279280.0,35.4836,35.5566,35.4654,35.4836,279280.0
2017-03-27 13:30:00,38.91,38.93,38.84,38.87,184153.0,35.4836,35.5018,35.4198,35.4471,184153.0
2017-03-27 14:00:00,38.86,38.92,38.79,38.84,503685.0,35.438,35.4927,35.3742,35.4198,503685.0
2017-03-27 14:30:00,38.83,38.96,38.83,38.94,215485.0,35.4107,35.5292,35.4107,35.511,215485.0
2017-03-27 15:00:00,38.94,38.97,38.91,38.91,307625.0,35.511,35.5383,35.4836,35.4836,307625.0
2017-03-27 15:30:00,38.92,39.0,38.84,38.87,1111253.0,35.4927,35.5657,35.4198,35.4471,1111253.0
2017-03-28 09:30:00,38.74,39.2,38.74,38.88,968623.0,35.3286,35.7481,35.3286,35.4562,968623.0
2017-03-28 10:00:00,38.88,38.97,38.7,38.83,745512.0,35.4562,35.5383,35.2921,35.4107,745512.0
2017-03-28 10:30:00,38.83,38.88,38.77,38.87,379847.0,35.4107,35.4562,35.3559,35.4471,379847.0
2017-03-28 11:00:00,38.87,38.99,38.86,38.95,438715.0,35.4471,35.5566,35.438,35.5201,438715.0
2017-03-28 11:30:00,38.94,39.04,38.91,38.99,412708.0,35.511,35.6022,35.4836,35.5566,412708.0
2017-03-28 12:00:00,38.99,39.04,38.98,39.02,428338.0,35.5566,35.6022,35.5474,35.5839,428338.0
2017-03-28 12:30:00,39.03,39.03,38.95,38.96,377683.0,35.593,35.593,35.5201,35.5292,377683.0
2017-03-28 13:00:00,38.96,38.97,38.88,38.9,355411.0,35.5292,35.5383,35.4562,35.4745,355411.0
2017-03-28 13:30:00,38.89,38.99,38.85,38.97,441425.0,35.4654,35.5566,35.4289,35.5383,441425.0
2017-03-28 14:00:00,38.97,39.04,38.96,38.98,476069.0,35.5383,35.6022,35.5292,35.5474,476069.0
2017-03-28 14:30:00,38.98,38.98,38.87,38.89,544692.0,35.5474,35.5474,35.4471,35.4654,544692.0
2017-03-28 15:00:00,38.89,38.92,38.83,38.86,367162.0,35.4654,35.4927,35.4107,35.438,367162.0
2017-03-28 15:30:00,38.85,38.88,38.81,38.82,978841.0,35.4289,35.4562,35.3924,35.4015,978841.0
2017-03-29 09:30:00,38.82,38.94,38.66,38.84,709752.0,35.4015,35.511,35.2556,35.4198,709752.0
2017-03-29 10:00:00,38.84,38.92,38.81,38.86,480515.0,35.4198,35.4927,35.3924,35.438,480515.0
2017-03-29 10:30:00,38.87,38.95,38.84,38.87,338113.0,35.4471,35.5201,35.4198,35.4471,338113.0
2017-03-29 11:00:00,38.88,38.89,38.77,38.79,398423.0,35.4562,35.4654,35.3559,35.3742,398423.0
2017-03-29 11:30:00,38.79,38.83,38.7,38.82,363044.0,35.3742,35.4107,35.2921,35.4015,363044.0
2017-03-29 12:00:00,38.83,38.83,38.7,38.72,240781.0,35.4107,35.4107,35.2921,35.3103,240781.0
2017-03-29 12:30:00,38.72,38.75,38.67,38.72,285346.0,35.3103,35.3377,35.2647,35.3103,285346.0
2017-03-29 13:00:00,38.72,38.86,38.7,38.84,188784.0,35.3103,35.438,35.2921,35.4198,188784.0
2017-03-29 13:30:00,38.84,38.89,38.82,38.87,195055.0,35.4198,35.4654,35.4015,35.4471,195055.0
2017-03-29 14:00:00,38.86,38.89,38.84,38.86,221970.0,35.438,35.4654,35.4198,35.438,221970.0
2017-03-29 14:30:00,38.85,38.87,38.77,38.77,246057.0,35.4289,35.4471,35.3559,35.3559,246057.0
2017-03-29 15:00:00,38.78,38.81,38.75,38.79,236300.0,35.3651,35.3924,35.3377,35.3742,236300.0
2017-03-29 15:30:00,38.79,38.88,38.77,38.86,1184216.0,35.3742,35.4562,35.3559,35.438,1184216.0
2017-03-30 09:30:00,38.89,39.13,38.89,39.07,557796.0,35.4654,35.6842,35.4654,35.6295,557796.0
2017-03-30 10:00:00,39.07,39.12,38.88,38.94,365733.0,35.6295,35.6751,35.4562,35.511,365733.0
2017-03-30 10:30:00,38.93,39.0,38.85,38.97,480061.0,35.5018,35.5657,35.4289,35.5383,480061.0
2017-03-30 11:00:00,38.97,39.01,38.9,38.92,311212.0,35.5383,35.5748,35.4745,35.4927,311212.0
2017-03-30 11:30:00,38.92,38.98,38.9,38.91,194674.0,35.4927,35.5474,35.4745,35.4836,194674.0
2017-03-30 12:00:00,38.91,38.96,38.89,38.93,132016.0,35.4836,35.5292,35.4654,35.5018,132016.0
2017-03-30 12:30:00,38.93,38.94,38.8,38.88,271972.0,35.5018,35.511,35.3833,35.4562,271972.0
2017-03-30 13:00:00,38.87,38.92,38.82,38.82,461658.0,35.4471,35.4927,35.4015,35.4015,461658.0
2017-03-30 13:30:00,38.83,38.9,38.82,38.9,396286.0,35.4107,35.4745,35.4015,35.4745,396286.0
2017-03-30 14:00:00,38.9,38.95,38.87,38.9,296192.0,35.4745,35.5201,35.4471,35.4745,296192.0
2017-03-30 14:30:00,38.9,38.92,38.83,38.86,225560.0,35.4745,35.4927,35.4107,35.438,225560.0
2017-03-30 15:00:00,38.85,38.88,38.83,38.84,304559.0,35.4289,35.4562,35.4107,35.4198,304559.0
2017-03-30 15:30:00,38.85,38.93,38.82,38.89,1019698.0,35.4289,35.5018,35.4015,35.4654,1019698.0
2017-03-31 09:30:00,38.8,38.83,38.53,38.67,978868.0,35.3833,35.4107,35.1371,35.2647,978868.0
2017-03-31 10:00:00,38.66,38.8,38.66,38.71,404132.0,35.2556,35.3833,35.2556,35.3012,404132.0
2017-03-31 10:30:00,38.72,38.76,38.67,38.68,282003.0,35.3103,35.3468,35.2647,35.2739,282003.0
2017-03-31 11:00:00,38.68,38.7,38.61,38.7,471742.0,35.2739,35.2921,35.21,35.2921,471742.0
2017-03-31 11:30:00,38.69,38.7,38.63,38.65,256150.0,35.283,35.2921,35.2283,35.2465,256150.0
2017-03-31 12:00:00,38.64,38.75,38.63,38.74,188752.0,35.2374,35.3377,35.2283,35.3286,188752.0
2017-03-31 12:30:00,38.74,38.76,38.69,38.74,314761.0,35.3286,35.3468,35.283,35.3286,314761.0
2017-03-31 13:00:00,38.75,38.9,38.74,38.9,323625.0,35.3377,35.4745,35.3286,35.4745,323625.0
2017-03-31 13:30:00,38.9,38.9,38.75,38.76,290571.0,35.4745,35.4745,35.3377,35.3468,290571.0
2017-03-31 14:00:00,38.76,38.81,38.66,38.75,406938.0,35.3468,35.3924,35.2556,35.3377,406938.0
2017-03-31 14:30:00,38.75,38.79,38.65,38.78,643007.0,35.3377,35.3742,35.2465,35.3651,643007.0
2017-03-31 15:00:00,38.77,38.96,38.77,38.95,748531.0,35.3559,35.5292,35.3559,35.5201,748531.0
2017-03-31 15:30:00,38.94,39.04,38.89,38.89,1763835.0,35.511,35.6022,35.4654,35.4654,1763835.0
2017-04-03 09:30:00,38.99,39.06,38.82,38.89,885651.0,35.5566,35.6204,35.4015,35.4654,885651.0
2017-04-03 10:00:00,38.89,39.04,38.82,39.01,680040.0,35.4654,35.6022,35.4015,35.5748,680040.0
2017-04-03 10:30:00,39.0,39.03,38.78,38.8,462152.0,35.5657,35.593,35.3651,35.3833,462152.0
2017-04-03 11:00:00,38.81,38.84,38.73,38.79,530405.0,35.3924,35.4198,35.3195,35.3742,530405.0
2017-04-03 11:30:00,38.79,38.81,38.62,38.64,322926.0,35.3742,35.3924,35.2191,35.2374,322926.0
2017-04-03 12:00:00,38.64,38.73,38.52,38.71,388555.0,35.2374,35.3195,35.1279,35.3012,388555.0
2017-04-03 12:30:00,38.7,38.81,38.69,38.8,161675.0,35.2921,35.3924,35.283,35.3833,161675.0
2017-04-03 13:00:00,38.8,38.85,38.75,38.76,180537.0,35.3833,35.4289,35.3377,35.3468,180537.0
2017-04-03 13:30:00,38.77,38.79,38.67,38.79,213545.0,35.3559,35.3742,35.2647,35.3742,213545.0
2017-04-03 14:00:00,38.79,38.85,38.73,38.84,278717.0,35.3742,35.4289,35.3195,35.4198,278717.0
2017-04-03 14:30:00,38.84,38.92,38.8,38.88,326051.0,35.4198,35.4927,35.3833,35.4562,326051.0
2017-04-03 15:00:00,38.88,38.91,38.83,38.84,344065.0,35.4562,35.4836,35.4107,35.4198,344065.0
2017-04-03 15:30:00,38.84,38.93,38.8,38.89,1211271.0,35.4198,35.5018,35.3833,35.4654,1211271.0
2017-04-04 09:30:00,38.71,39.02,38.69,38.91,741483.0,35.3012,35.5839,35.283,35.4836,741483.0
2017-04-04 10:00:00,38.9,38.95,38.83,38.9,473299.0,35.4745,35.5201,35.4107,35.4745,473299.0
2017-04-04 10:30:00,38.89,38.91,38.65,38.68,515838.0,35.4654,35.4836,35.2465,35.2739,515838.0
2017-04-04 11:00:00,38.68,38.81,38.68,38.73,520550.0,35.2739,35.3924,35.2739,35.3195,520550.0
2017-04-04 11:30:00,38.73,38.79,38.68,38.76,362605.0,35.3195,35.3742,35.2739,35.3468,362605.0
2017-04-04 12:00:00,38.76,38.8,38.72,38.8,222710.0,35.3468,35.3833,35.3103,35.3833,222710.0
2017-04-04 12:30:00,38.79,38.85,38.78,38.8,358307.0,35.3742,35.4289,35.3651,35.3833,358307.0
2017-04-04 13:00:00,38.79,38.87,38.73,38.86,345539.0,35.3742,35.4471,35.3195,35.438,345539.0
2017-04-04 13:30:00,38.86,38.9,38.84,38.87,421479.0,35.438,35.4745,35.4198,35.4471,421479.0
2017-04-04 14:00:00,38.87,38.95,38.86,38.93,332681.0,35.4471,35.5201,35.438,35.5018,332681.0
2017-04-04 14:30:00,38.92,39.0,38.89,38.89,472087.0,35.4927,35.5657,35.4654,35.4654,472087.0
2017-04-04 15:00:00,38.89,38.95,38.89,38.93,406245.0,35.4654,35.5201,35.4654,35.5018,406245.0
2017-04-04 15:30:00,38.93,39.01,38.89,39.0,1367725.0,35.5018,35.5748,35.4654,35.5657,1367725.0
2017-04-05 09:30:00,39.12,39.35,39.08,39.14,845506.0,35.6751,35.8849,35.6386,35.6934,845506.0
2017-04-05 10:00:00,39.13,39.2,38.97,39.02,586544.0,35.6842,35.7481,35.5383,35.5839,586544.0
2017-04-05 10:30:00,39.02,39.06,38.87,39.05,376765.0,35.5839,35.6204,35.4471,35.6113,376765.0
2017-04-05 11:00:00,39.05,39.1,38.96,39.03,522640.0,35.6113,35.6569,35.5292,35.593,522640.0
2017-04-05 11:30:00,39.03,39.13,38.98,39.08,191191.0,35.593,35.6842,35.5474,35.6386,191191.0
2017-04-05 12:00:00,39.08,39.16,39.05,39.14,209102.0,35.6386,35.7116,35.6113,35.6934,209102.0
2017-04-05 12:30:00,39.14,39.16,39.07,39.09,235426.0,35.6934,35.7116,35.6295,35.6478,235426.0
2017-04-05 13:00:00,39.09,39.12,38.98,39.01,331118.0,35.6478,35.6751,35.5474,35.5748,331118.0
2017-04-05 13:30:00,39.01,39.02,38.94,38.96,401439.0,35.5748,35.5839,35.511,35.5292,401439.0
2017-04-05 14:00:00,38.95,39.02,38.88,38.98,293448.0,35.5201,35.5839,35.4562,35.5474,293448.0
2017-04-05 14:30:00,38.98,39.0,38.69,38.72,406514.0,35.5474,35.5657,35.283,35.3103,406514.0
2017-04-05 15:00:00,38.71,38.76,38.45,38.54,589956.0,35.3012,35.3468,35.0641,35.1462,589956.0
2017-04-05 15:30:00,38.54,38.54,38.38,38.38,1132788.0,35.1462,35.1462,35.0003,35.0003,1132788.0
2017-04-06 09:30:00,38.35,38.46,37.85,38.18,1422555.0,34.9729,35.0732,34.5169,34.8179,1422555.0
2017-04-06 10:00:00,38.18,38.25,38.06,38.22,564164.0,34.8179,34.8817,34.7085,34.8544,564164.0
2017-04-06 10:30:00,38.22,38.3,38.07,38.25,409572.0,34.8544,34.9273,34.7176,34.8817,409572.0
2017-04-06 11:00:00,38.25,38.45,38.24,38.41,467322.0,34.8817,35.0641,34.8726,35.0276,467322.0
2017-04-06 11:30:00,38.41,38.42,38.31,38.41,274055.0,35.0276,35.0368,34.9364,35.0276,274055.0
2017-04-06 12:00:00,38.4,38.45,38.38,38.4,232625.0,35.0185,35.0641,35.0003,35.0185,232625.0
2017-04-06 12:30:00,38.4,38.49,38.38,38.48,328434.0,35.0185,35.1006,35.0003,35.0915,328434.0
2017-04-06 13:00:00,38.48,38.64,38.46,38.64,243855.0,35.0915,35.2374,35.0732,35.2374,243855.0
2017-04-06 13:30:00,38.64,38.65,38.53,38.53,414919.0,35.2374,35.2465,35.1371,35.1371,414919.0
2017-04-06 14:00:00,38.53,38.54,38.43,38.46,364971.0,35.1371,35.1462,35.0459,35.0732,364971.0
2017-04-06 14:30:00,38.46,38.54,38.41,38.45,362581.0,35.0732,35.1462,35.0276,35.0641,362581.0
2017-04-06 15:00:00,38.45,38.55,38.44,38.48,356254.0,35.0641,35.1553,35.055,35.0915,356254.0
2017-04-06 15:30:00,38.47,38.6,38.44,38.59,811027.0,35.0824,35.2009,35.055,35.1918,811027.0
2017-04-07 09:30:00,38.45,39.03,38.45,38.68,1138754.0,35.0641,35.593,35.0641,35.2739,1138754.0
2017-04-07 10:00:00,38.68,38.78,38.63,38.77,587051.0,35.2739,35.3651,35.2283,35.3559,587051.0
2017-04-07 10:30:00,38.77,38.89,38.71,38.79,370841.0,35.3559,35.4654,35.3012,35.3742,370841.0
2017-04-07 11:00:00,38.79,38.88,38.74,38.82,397762.0,35.3742,35.4562,35.3286,35.4015,397762.0
2017-04-07 11:30:00,38.83,38.87,38.77,38.79,210125.0,35.4107,35.4471,35.3559,35.3742,210125.0
2017-04-07 12:00:00,38.79,38.86,38.79,38.84,220938.0,35.3742,35.438,35.3742,35.4198,220938.0
2017-04-07 12:30:00,38.84,38.87,38.78,38.86,189659.0,35.4198,35.4471,35.3651,35.438,189659.0
2017-04-07 13:00:00,38.85,38.86,38.76,38.83,210026.0,35.4289,35.438,35.3468,35.4107,210026.0
2017-04-07 13:30:00,38.83,38.88,38.78,38.8,177376.0,35.4107,35.4562,35.3651,35.3833,177376.0
2017-04-07 14:00:00,38.8,38.9,38.79,38.88,278465.0,35.3833,35.4745,35.3742,35.4562,278465.0
2017-04-07 14:30:00,38.87,38.95,38.85,38.88,434493.0,35.4471,35.5201,35.4289,35.4562,434493.0
2017-04-07 15:00:00,38.88,38.99,38.86,38.93,451105.0,35.4562,35.5566,35.438,35.5018,451105.0
2017-04-07 15:30:00,38.94,38.99,38.9,38.94,779237.0,35.511,35.5566,35.4745,35.511,779237.0
2017-04-10 09:30:00,38.82,39.2,38.82,39.17,1002419.0,35.4015,35.7481,35.4015,35.7207,1002419.0
2017-04-10 10:00:00,39.16,39.2,38.98,39.0,436387.0,35.7116,35.7481,35.5474,35.5657,436387.0
2017-04-10 10:30:00,39.01,39.06,38.89,38.9,437476.0,35.5748,35.6204,35.4654,35.4745,437476.0
2017-04-10 11:00:00,38.91,39.02,38.88,38.94,338259.0,35.4836,35.5839,35.4562,35.511,338259.0
2017-04-10 11:30:00,38.94,38.94,38.77,38.82,366640.0,35.511,35.511,35.3559,35.4015,366640.0
2017-04-10 12:00:00,38.81,38.86,38.74,38.8,430936.0,35.3924,35.438,35.3286,35.3833,430936.0
2017-04-10 12:30:00,38.8,38.98,38.78,38.96,422404.0,35.3833,35.5474,35.3651,35.5292,422404.0
2017-04-10 13:00:00,38.97,39.01,38.93,38.99,195164.0,35.5383,35.5748,35.5018,35.5566,195164.0
2017-04-10 13:30:00,38.99,39.13,38.98,39.09,439714.0,35.5566,35.6842,35.5474,35.6478,439714.0
2017-04-10 14:00:00,39.1,39.1,38.98,39.01,368121.0,35.6569,35.6569,35.5474,35.5748,368121.0
2017-04-10 14:30:00,39.0,39.06,38.95,39.02,331476.0,35.5657,35.6204,35.5201,35.5839,331476.0
2017-04-10 15:00:00,39.02,39.08,38.94,38.98,436773.0,35.5839,35.6386,35.511,35.5474,436773.0
2017-04-10 15:30:00,38.98,38.99,38.84,38.86,857043.0,35.5474,35.5566,35.4198,35.438,857043.0
2017-04-11 09:30:00,38.69,38.69,38.16,38.3,1082552.0,35.283,35.283,34.7997,34.9273,1082552.0
2017-04-11 10:00:00,38.3,38.36,37.91,38.0,931671.0,34.9273,34.982,34.5717,34.6537,931671.0
2017-04-11 10:30:00,38.01,38.01,37.6,37.66,1490762.0,34.6629,34.6629,34.289,34.3437,1490762.0
2017-04-11 11:00:00,37.66,37.81,37.62,37.74,1010732.0,34.3437,34.4805,34.3072,34.4166,1010732.0
2017-04-11 11:30:00,37.74,37.92,37.74,37.89,394147.0,34.4166,34.5808,34.4166,34.5534,394147.0
2017-04-11 12:00:00,37.89,38.1,37.86,38.06,484310.0,34.5534,34.7449,34.5261,34.7085,484310.0
2017-04-11 12:30:00,38.06,38.11,37.93,37.99,288400.0,34.7085,34.7541,34.5899,34.6446,288400.0
2017-04-11 13:00:00,37.99,38.17,37.99,38.08,393206.0,34.6446,34.8088,34.6446,34.7267,393206.0
2017-04-11 13:30:00,38.08,38.12,37.96,37.98,323622.0,34.7267,34.7632,34.6173,34.6355,323622.0
2017-04-11 14:00:00,37.98,38.11,37.97,38.11,543445.0,34.6355,34.7541,34.6264,34.7541,543445.0
2017-04-11 14:30:00,38.1,38.16,38.01,38.11,671829.0,34.7449,34.7997,34.6629,34.7541,671829.0
2017-04-11 15:00:00,38.1,38.12,37.98,38.04,454317.0,34.7449,34.7632,34.6355,34.6902,454317.0
2017-04-11 15:30:00,38.04,38.21,38.03,38.2,1344534.0,34.6902,34.8452,34.6811,34.8361,1344534.0
2017-04-12 09:30:00,38.35,38.37,38.01,38.04,766430.0,34.9729,34.9912,34.6629,34.6902,766430.0
2017-04-12 10:00:00,38.04,38.13,37.98,38.0,358879.0,34.6902,34.7723,34.6355,34.6537,358879.0
2017-04-12 10:30:00,38.01,38.08,37.81,37.87,419858.0,34.6629,34.7267,34.4805,34.5352,419858.0
2017-04-12 11:00:00,37.87,37.96,37.84,37.93,299053.0,34.5352,34.6173,34.5078,34.5899,299053.0
2017-04-12 11:30:00,37.93,37.95,37.79,37.83,521622.0,34.5899,34.6081,34.4622,34.4987,521622.0
2017-04-12 12:00:00,37.83,37.86,37.76,37.78,532942.0,34.4987,34.5261,34.4349,34.4531,532942.0
2017-04-12 12:30:00,37.76,37.77,37.63,37.69,370365.0,34.4349,34.444,34.3163,34.371,370365.0
2017-04-12 13:00:00,37.68,37.83,37.68,37.77,317494.0,34.3619,34.4987,34.3619,34.444,317494.0
2017-04-12 13:30:00,37.77,37.89,37.75,37.89,278301.0,34.444,34.5534,34.4258,34.5534,278301.0
2017-04-12 14:00:00,37.89,37.92,37.84,37.9,244347.0,34.5534,34.5808,34.5078,34.5625,244347.0
2017-04-12 14:30:00,37.9,37.95,37.79,37.8,340967.0,34.5625,34.6081,34.4622,34.4714,340967.0
2017-04-12 15:00:00,37.81,37.83,37.7,37.76,435692.0,34.4805,34.4987,34.3802,34.4349,435692.0
2017-04-12 15:30:00,37.77,37.83,37.69,37.77,956824.0,34.444,34.4987,34.371,34.444,956824.0
2017-04-13 09:30:00,37.63,38.12,37.41,38.02,754284.0,34.3163,34.7632,34.1157,34.672,754284.0
2017-04-13 10:00:00,38.02,38.23,38.01,38.11,374387.0,34.672,34.8635,34.6629,34.7541,374387.0
2017-04-13 10:30:00,38.11,38.24,38.07,38.2,270226.0,34.7541,34.8726,34.7176,34.8361,270226.0
2017-04-13 11:00:00,38.2,38.25,38.11,38.11,287323.0,34.8361,34.8817,34.7541,34.7541,287323.0
2017-04-13 11:30:00,38.12,38.16,38.05,38.12,192739.0,34.7632,34.7997,34.6993,34.7632,192739.0
2017-04-13 12:00:00,38.12,38.12,37.94,37.98,177475.0,34.7632,34.7632,34.599,34.6355,177475.0
2017-04-13 12:30:00,37.98,38.03,37.88,37.89,186234.0,34.6355,34.6811,34.5443,34.5534,186234.0
2017-04-13 13:00:00,37.89,37.89,37.67,37.77,659520.0,34.5534,34.5534,34.3528,34.444,659520.0
2017-04-13 13:30:00,37.77,37.78,37.58,37.62,301475.0,34.444,34.4531,34.2707,34.3072,301475.0
2017-04-13 14:00:00,37.62,37.78,37.61,37.78,221024.0,34.3072,34.4531,34.2981,34.4531,221024.0
2017-04-13 14:30:00,37.77,37.8,37.71,37.72,291813.0,34.444,34.4714,34.3893,34.3984,291813.0
2017-04-13 15:00:00,37.72,37.76,37.6,37.62,327461.0,34.3984,34.4349,34.289,34.3072,327461.0
2017-04-13 15:30:00,37.62,37.64,37.51,37.52,931989.0,34.3072,34.3254,34.2069,34.216,931989.0
2017-04-17 09:30:00,37.64,37.77,37.57,37.7,541093.0,34.3254,34.444,34.2616,34.3802,541093.0
2017-04-17 10:00:00,37.7,37.9,37.7,37.82,367711.0,34.3802,34.5625,34.3802,34.4896,367711.0
2017-04-17 10:30:00,37.82,37.9,37.79,37.85,230174.0,34.4896,34.5625,34.4622,34.5169,230174.0
2017-04-17 11:00:00,37.85,37.91,37.84,37.88,311769.0,34.5169,34.5717,34.5078,34.5443,311769.0
2017-04-17 11:30:00,37.88,37.89,37.75,37.76,219962.0,34.5443,34.5534,34.4258,34.4349,219962.0
2017-04-17 12:00:00,37.75,37.87,37.75,37.83,156008.0,34.4258,34.5352,34.4258,34.4987,156008.0
2017-04-17 12:30:00,37.84,37.85,37.77,37.8,130679.0,34.5078,34.5169,34.444,34.4714,130679.0
2017-04-17 13:00:00,37.79,37.85,37.77,37.81,137066.0,34.4622,34.5169,34.444,34.4805,137066.0
2017-04-17 13:30:00,37.8,37.82,37.74,37.74,152006.0,34.4714,34.4896,34.4166,34.4166,152006.0
2017-04-17 14:00:00,37.75,37.82,37.73,37.77,138573.0,34.4258,34.4896,34.4075,34.444,138573.0
2017-04-17 14:30:00,37.77,37.83,37.7,37.77,375642.0,34.444,34.4987,34.3802,34.444,375642.0
2017-04-17 15:00:00,37.77,37.89,37.74,37.87,420166.0,34.444,34.5534,34.4166,34.5352,420166.0
2017-04-17 15:30:00,37.87,38.03,37.83,38.02,1241656.0,34.5352,34.6811,34.4987,34.672,1241656.0
2017-04-18 09:30:00,37.79,38.04,37.6,38.03,746447.0,34.4622,34.6902,34.289,34.6811,746447.0
2017-04-18 10:00:00,38.05,38.06,37.77,37.86,285792.0,34.6993,34.7085,34.444,34.5261,285792.0
2017-04-18 10:30:00,37.85,37.91,37.73,37.78,232957.0,34.5169,34.5717,34.4075,34.4531,232957.0
2017-04-18 11:00:00,37.79,37.89,37.77,37.84,214844.0,34.4622,34.5534,34.444,34.5078,214844.0
2017-04-18 11:30:00,37.84,37.84,37.69,37.73,184959.0,34.5078,34.5078,34.371,34.4075,184959.0
2017-04-18 12:00:00,37.73,37.8,37.69,37.76,232898.0,34.4075,34.4714,34.371,34.4349,232898.0
2017-04-18 12:30:00,37.76,37.81,37.71,37.78,322813.0,34.4349,34.4805,34.3893,34.4531,322813.0
2017-04-18 13:00:00,37.78,37.84,37.74,37.84,246366.0,34.4531,34.5078,34.4166,34.5078,246366.0
2017-04-18 13:30:00,37.84,37.91,37.83,37.87,243875.0,34.5078,34.5717,34.4987,34.5352,243875.0
2017-04-18 14:00:00,37.87,37.96,37.87,37.9,267503.0,34.5352,34.6173,34.5352,34.5625,267503.0
2017-04-18 14:30:00,37.9,37.96,37.85,37.91,1204444.0,34.5625,34.6173,34.5169,34.5717,1204444.0
2017-04-18 15:00:00,37.9,38.04,37.88,38.02,356358.0,34.5625,34.6902,34.5443,34.672,356358.0
2017-04-18 15:30:00,38.02,38.11,38.01,38.05,942076.0,34.672,34.7541,34.6629,34.6993,942076.0
2017-04-19 09:30:00,39.2,39.62,39.15,39.51,3660964.0,35.7481,36.1311,35.7025,36.0308,3660964.0
2017-04-19 10:00:00,39.51,39.52,39.17,39.25,907515.0,36.0308,36.0399,35.7207,35.7937,907515.0
2017-04-19 10:30:00,39.26,39.43,39.21,39.34,644494.0,35.8028,35.9578,35.7572,35.8757,644494.0
2017-04-19 11:00:00,39.33,39.64,39.33,39.63,746126.0,35.8666,36.1493,35.8666,36.1402,746126.0
2017-04-19 11:30:00,39.63,39.66,39.53,39.56,783334.0,36.1402,36.1676,36.049,36.0764,783334.0
2017-04-19 12:00:00,39.56,39.6,39.45,39.53,569582.0,36.0764,36.1128,35.9761,36.049,569582.0
2017-04-19 12:30:00,39.52,39.56,39.39,39.41,730469.0,36.0399,36.0764,35.9213,35.9396,730469.0
2017-04-19 13:00:00,39.41,39.43,39.25,39.36,439918.0,35.9396,35.9578,35.7937,35.894,439918.0
2017-04-19 13:30:00,39.36,39.43,39.29,39.35,530447.0,35.894,35.9578,35.8301,35.8849,530447.0
2017-04-19 14:00:00,39.34,39.39,39.21,39.28,475328.0,35.8757,35.9213,35.7572,35.821,475328.0
2017-04-19 14:30:00,39.27,39.34,39.22,39.22,364070.0,35.8119,35.8757,35.7663,35.7663,364070.0
2017-04-19 15:00:00,39.22,39.34,39.19,39.22,609954.0,35.7663,35.8757,35.739,35.7663,609954.0
2017-04-19 15:30:00,39.22,39.25,39.17,39.24,1460756.0,35.7663,35.7937,35.7207,35.7845,1460756.0
2017-04-20 09:30:00,39.54,39.76,39.35,39.39,937234.0,36.0581,36.2588,35.8849,35.9213,937234.0
2017-04-20 10:00:00,39.39,39.52,39.22,39.24,742859.0,35.9213,36.0399,35.7663,35.7845,742859.0
2017-04-20 10:30:00,39.24,39.36,39.15,39.3,432491.0,35.7845,35.894,35.7025,35.8393,432491.0
2017-04-20 11:00:00,39.31,39.46,39.23,39.45,283100.0,35.8484,35.9852,35.7754,35.9761,283100.0
2017-04-20 11:30:00,39.45,39.53,39.28,39.5,371209.0,35.9761,36.049,35.821,36.0217,371209.0
2017-04-20 12:00:00,39.5,39.67,39.49,39.6,375917.0,36.0217,36.1767,36.0125,36.1128,375917.0
2017-04-20 12:30:00,39.59,39.66,39.56,39.57,440115.0,36.1037,36.1676,36.0764,36.0855,440115.0
2017-04-20 13:00:00,39.57,39.62,39.47,39.52,361205.0,36.0855,36.1311,35.9943,36.0399,361205.0
2017-04-20 13:30:00,39.52,39.72,39.51,39.7,348132.0,36.0399,36.2223,36.0308,36.204,348132.0
2017-04-20 14:00:00,39.71,39.76,39.62,39.74,449226.0,36.2132,36.2588,36.1311,36.2405,449226.0
2017-04-20 14:30:00,39.73,39.8,39.7,39.77,521791.0,36.2314,36.2952,36.204,36.2679,521791.0
2017-04-20 15:00:00,39.77,39.87,39.74,39.85,664174.0,36.2679,36.3591,36.2405,36.3408,664174.0
2017-04-20 15:30:00,39.84,39.97,39.84,39.88,1589123.0,36.3317,36.4503,36.3317,36.3682,1589123.0
2017-04-21 09:30:00,39.93,39.95,39.47,39.95,1458797.0,36.4138,36.432,35.9943,36.432,1458797.0
2017-04-21 10:00:00,39.95,40.09,39.9,40.06,1066325.0,36.432,36.5597,36.3864,36.5323,1066325.0
2017-04-21 10:30:00,40.06,40.07,39.77,39.8,388444.0,36.5323,36.5415,36.2679,36.2952,388444.0
2017-04-21 11:00:00,39.8,39.99,39.7,39.95,437509.0,36.2952,36.4685,36.204,36.432,437509.0
2017-04-21 11:30:00,39.96,40.02,39.92,39.95,296421.0,36.4411,36.4959,36.4047,36.432,296421.0
2017-04-21 12:00:00,39.95,39.98,39.88,39.92,218508.0,36.432,36.4594,36.3682,36.4047,218508.0
2017-04-21 12:30:00,39.91,39.96,39.88,39.89,203477.0,36.3955,36.4411,36.3682,36.3773,203477.0
2017-04-21 13:00:00,39.89,39.9,39.77,39.83,298350.0,36.3773,36.3864,36.2679,36.3226,298350.0
2017-04-21 13:30:00,39.83,39.95,39.76,39.93,282898.0,36.3226,36.432,36.2588,36.4138,282898.0
2017-04-21 14:00:00,39.94,39.94,39.84,39.92,225983.0,36.4229,36.4229,36.3317,36.4047,225983.0
2017-04-21 14:30:00,39.93,39.96,39.85,39.88,273871.0,36.4138,36.4411,36.3408,36.3682,273871.0
2017-04-21 15:00:00,39.89,39.92,39.8,39.9,282222.0,36.3773,36.4047,36.2952,36.3864,282222.0
2017-04-21 15:30:00,39.91,39.91,39.79,39.8,1924259.0,36.3955,36.3955,36.2861,36.2952,1924259.0
2017-04-24 09:30:00,40.36,40.51,40.2,40.34,959466.0,36.8059,36.9427,36.66,36.7877,959466.0
2017-04-24 10:00:00,40.35,40.42,40.22,40.27,521555.0,36.7968,36.8606,36.6782,36.7238,521555.0
2017-04-24 10:30:00,40.28,40.31,40.17,40.27,567960.0,36.733,36.7603,36.6327,36.7238,567960.0
2017-04-24 11:00:00,40.27,40.32,40.09,40.23,635922.0,36.7238,36.7694,36.5597,36.6874,635922.0
2017-04-24 11:30:00,40.23,40.28,40.2,40.23,224488.0,36.6874,36.733,36.66,36.6874,224488.0
2017-04-24 12:00:00,40.23,40.34,40.22,40.28,212593.0,36.6874,36.7877,36.6782,36.733,212593.0
2017-04-24 12:30:00,40.27,40.31,40.22,40.27,150210.0,36.7238,36.7603,36.6782,36.7238,150210.0
2017-04-24 13:00:00,40.27,40.35,40.24,40.34,247899.0,36.7238,36.7968,36.6965,36.7877,247899.0
2017-04-24 13:30:00,40.35,40.45,40.34,40.42,252815.0,36.7968,36.888,36.7877,36.8606,252815.0
2017-04-24 14:00:00,40.42,40.5,40.41,40.48,260823.0,36.8606,36.9336,36.8515,36.9154,260823.0
2017-04-24 14:30:00,40.49,40.55,40.44,40.49,244100.0,36.9245,36.9792,36.8789,36.9245,244100.0
2017-04-24 15:00:00,40.49,40.61,40.48,40.55,329733.0,36.9245,37.0339,36.9154,36.9792,329733.0
2017-04-24 15:30:00,40.55,40.56,40.42,40.44,1047869.0,36.9792,36.9883,36.8606,36.8789,1047869.0
2017-04-25 09:30:00,40.62,40.69,40.28,40.34,759747.0,37.043,37.1069,36.733,36.7877,759747.0
2017-04-25 10:00:00,40.34,40.52,40.33,40.49,545347.0,36.7877,36.9518,36.7786,36.9245,545347.0
2017-04-25 10:30:00,40.5,40.61,40.42,40.56,692188.0,36.9336,37.0339,36.8606,36.9883,692188.0
2017-04-25 11:00:00,40.55,40.71,40.52,40.68,479767.0,36.9792,37.1251,36.9518,37.0977,479767.0
2017-04-25 11:30:00,40.68,40.69,40.61,40.68,329250.0,37.0977,37.1069,37.0339,37.0977,329250.0
2017-04-25 12:00:00,40.68,40.73,40.66,40.72,282325.0,37.0977,37.1433,37.0795,37.1342,282325.0
2017-04-25 12:30:00,40.72,40.73,40.67,40.71,330903.0,37.1342,37.1433,37.0886,37.1251,330903.0
2017-04-25 13:00:00,40.7,40.84,40.7,40.79,342210.0,37.116,37.2437,37.116,37.1981,342210.0
2017-04-25 13:30:00,40.79,40.8,40.73,40.75,374645.0,37.1981,37.2072,37.1433,37.1616,374645.0
2017-04-25 14:00:00,40.75,40.81,40.71,40.72,332178.0,37.1616,37.2163,37.1251,37.1342,332178.0
2017-04-25 14:30:00,40.72,40.77,40.7,40.77,314361.0,37.1342,37.1798,37.116,37.1798,314361.0
2017-04-25 15:00:00,40.77,40.87,40.76,40.83,461840.0,37.1798,37.271,37.1707,37.2345,461840.0
2017-04-25 15:30:00,40.82,40.83,40.78,40.78,989964.0,37.2254,37.2345,37.1889,37.1889,989964.0
2017-04-26 09:30:00,40.78,40.86,40.62,40.63,727862.0,37.1889,37.2619,37.043,37.0521,727862.0
2017-04-26 10:00:00,40.63,40.65,40.42,40.47,508970.0,37.0521,37.0704,36.8606,36.9062,508970.0
2017-04-26 10:30:00,40.48,40.69,40.48,40.66,407154.0,36.9154,37.1069,36.9154,37.0795,407154.0
2017-04-26 11:00:00,40.66,40.84,40.65,40.82,278667.0,37.0795,37.2437,37.0704,37.2254,278667.0
2017-04-26 11:30:00,40.82,40.92,40.72,40.77,352552.0,37.2254,37.3166,37.1342,37.1798,352552.0
2017-04-26 12:00:00,40.77,40.83,40.72,40.73,272768.0,37.1798,37.2345,37.1342,37.1433,272768.0
2017-04-26 12:30:00,40.73,40.78,40.72,40.77,193342.0,37.1433,37.1889,37.1342,37.1798,193342.0
2017-04-26 13:00:00,40.77,40.81,40.75,40.79,309263.0,37.1798,37.2163,37.1616,37.1981,309263.0
2017-04-26 13:30:00,40.78,40.8,40.69,40.72,174310.0,37.1889,37.2072,37.1069,37.1342,174310.0
2017-04-26 14:00:00,40.72,40.75,40.67,40.72,324374.0,37.1342,37.1616,37.0886,37.1342,324374.0
2017-04-26 14:30:00,40.71,40.8,40.69,40.76,270766.0,37.1251,37.2072,37.1069,37.1707,270766.0
2017-04-26 15:00:00,40.75,40.85,40.74,40.79,244294.0,37.1616,37.2528,37.1525,37.1981,244294.0
2017-04-26 15:30:00,40.79,40.8,40.71,40.72,642475.0,37.1981,37.2072,37.1251,37.1342,642475.0
2017-04-27 09:30:00,40.96,41.62,40.94,41.52,1634065.0,37.3531,37.955,37.3348,37.8638,1634065.0
2017-04-27 10:00:00,41.52,41.79,41.52,41.71,793933.0,37.8638,38.11,37.8638,38.037,793933.0
2017-04-27 10:30:00,41.71,41.82,41.61,41.64,657376.0,38.037,38.1374,37.9458,37.9732,657376.0
2017-04-27 11:00:00,41.63,41.66,41.5,41.52,321196.0,37.9641,37.9914,37.8455,37.8638,321196.0
2017-04-27 11:30:00,41.52,41.53,41.37,41.45,390240.0,37.8638,37.8729,37.727,37.7999,390240.0
2017-04-27 12:00:00,41.45,41.46,41.4,41.4,339347.0,37.7999,37.8091,37.7543,37.7543,339347.0
2017-04-27 12:30:00,41.4,41.43,41.34,41.43,378578.0,37.7543,37.7817,37.6996,37.7817,378578.0
2017-04-27 13:00:00,41.43,41.45,41.29,41.32,377606.0,37.7817,37.7999,37.654,37.6814,377606.0
2017-04-27 13:30:00,41.31,41.33,41.23,41.29,350400.0,37.6723,37.6905,37.5993,37.654,350400.0
2017-04-27 14:00:00,41.28,41.31,41.21,41.22,341933.0,37.6449,37.6723,37.5811,37.5902,341933.0
2017-04-27 14:30:00,41.21,41.32,41.21,41.26,303399.0,37.5811,37.6814,37.5811,37.6267,303399.0
2017-04-27 15:00:00,41.26,41.33,41.2,41.33,461607.0,37.6267,37.6905,37.572,37.6905,461607.0
2017-04-27 15:30:00,41.33,41.38,41.29,41.34,977480.0,37.6905,37.7361,37.654,37.6996,977480.0
2017-04-28 09:30:00,41.18,41.33,40.83,40.91,1259441.0,37.5537,37.6905,37.2345,37.3075,1259441.0
2017-04-28 10:00:00,40.91,40.97,40.7,40.78,631101.0,37.3075,37.3622,37.116,37.1889,631101.0
2017-04-28 10:30:00,40.77,40.82,40.64,40.82,518554.0,37.1798,37.2254,37.0613,37.2254,518554.0
2017-04-28 11:00:00,40.82,40.88,40.76,40.77,444397.0,37.2254,37.2801,37.1707,37.1798,444397.0
2017-04-28 11:30:00,40.77,40.8,40.68,40.74,346042.0,37.1798,37.2072,37.0977,37.1525,346042.0
2017-04-28 12:00:00,40.74,40.78,40.74,40.74,229401.0,37.1525,37.1889,37.1525,37.1525,229401.0
2017-04-28 12:30:00,40.75,40.76,40.61,40.61,396400.0,37.1616,37.1707,37.0339,37.0339,396400.0
2017-04-28 13:00:00,40.61,40.66,40.59,40.66,310102.0,37.0339,37.0795,37.0157,37.0795,310102.0
2017-04-28 13:30:00,40.66,40.73,40.61,40.68,287758.0,37.0795,37.1433,37.0339,37.0977,287758.0
2017-04-28 14:00:00,40.68,40.74,40.66,40.68,265188.0,37.0977,37.1525,37.0795,37.0977,265188.0
2017-04-28 14:30:00,40.69,40.74,40.67,40.71,336134.0,37.1069,37.1525,37.0886,37.1251,336134.0
2017-04-28 15:00:00,40.7,40.75,40.64,40.65,353994.0,37.116,37.1616,37.0613,37.0704,353994.0
2017-04-28 15:30:00,40.64,40.74,40.58,40.62,1652703.0,37.0613,37.1525,37.0065,37.043,1652703.0
2017-05-01 09:30:00,40.98,41.3,40.96,41.14,926596.0,37.3713,37.6631,37.3531,37.5172,926596.0
2017-05-01 10:00:00,41.14,41.18,40.85,40.92,503838.0,37.5172,37.5537,37.2528,37.3166,503838.0
2017-05-01 10:30:00,40.92,41.19,40.91,41.17,330490.0,37.3166,37.5628,37.3075,37.5446,330490.0
2017-05-01 11:00:00,41.17,41.35,41.17,41.31,328575.0,37.5446,37.7087,37.5446,37.6723,328575.0
2017-05-01 11:30:00,41.32,41.45,41.3,41.41,287014.0,37.6814,37.7999,37.6631,37.7635,287014.0
2017-05-01 12:00:00,41.41,41.43,41.3,41.32,239011.0,37.7635,37.7817,37.6631,37.6814,239011.0
2017-05-01 12:30:00,41.32,41.39,41.27,41.35,224269.0,37.6814,37.7452,37.6358,37.7087,224269.0
2017-05-01 13:00:00,41.35,41.41,41.29,41.41,276847.0,37.7087,37.7635,37.654,37.7635,276847.0
2017-05-01 13:30:00,41.41,41.55,41.38,41.52,314690.0,37.7635,37.8911,37.7361,37.8638,314690.0
2017-05-01 14:00:00,41.52,41.56,41.43,41.45,350099.0,37.8638,37.9002,37.7817,37.7999,350099.0
2017-05-01 14:30:00,41.45,41.53,41.44,41.53,273613.0,37.7999,37.8729,37.7908,37.8729,273613.0
2017-05-01 15:00:00,41.52,41.58,41.5,41.55,459175.0,37.8638,37.9185,37.8455,37.8911,459175.0
2017-05-01 15:30:00,41.55,41.71,41.55,41.7,1330930.0,37.8911,38.037,37.8911,38.0279,1330930.0
2017-05-02 09:30:00,41.72,41.75,41.16,41.3,960432.0,38.0462,38.0735,37.5355,37.6631,960432.0
2017-05-02 10:00:00,41.29,41.44,41.13,41.43,529001.0,37.654,37.7908,37.5081,37.7817,529001.0
2017-05-02 10:30:00,41.43,41.47,41.36,41.44,634801.0,37.7817,37.8182,37.7179,37.7908,634801.0
2017-05-02 11:00:00,41.44,41.47,41.31,41.38,378698.0,37.7908,37.8182,37.6723,37.7361,378698.0
2017-05-02 11:30:00,41.38,41.59,41.34,41.57,405584.0,37.7361,37.9276,37.6996,37.9094,405584.0
2017-05-02 12:00:00,41.55,41.62,41.55,41.58,295215.0,37.8911,37.955,37.8911,37.9185,295215.0
2017-05-02 12:30:00,41.58,41.7,41.52,41.68,272791.0,37.9185,38.0279,37.8638,38.0097,272791.0
2017-05-02 13:00:00,41.66,41.68,41.59,41.63,242357.0,37.9914,38.0097,37.9276,37.9641,242357.0
2017-05-02 13:30:00,41.63,41.66,41.59,41.64,380422.0,37.9641,37.9914,37.9276,37.9732,380422.0
2017-05-02 14:00:00,41.64,41.65,41.51,41.51,378557.0,37.9732,37.9823,37.8547,37.8547,378557.0
2017-05-02 14:30:00,41.51,41.54,41.47,41.49,258410.0,37.8547,37.882,37.8182,37.8364,258410.0
2017-05-02 15:00:00,41.48,41.69,41.48,41.66,411277.0,37.8273,38.0188,37.8273,37.9914,411277.0
2017-05-02 15:30:00,41.66,41.71,41.63,41.71,803416.0,37.9914,38.037,37.9641,38.037,803416.0
2017-05-03 09:30:00,41.71,41.71,41.42,41.46,716414.0,38.037,38.037,37.7726,37.8091,716414.0
2017-05-03 10:00:00,41.47,41.48,41.24,41.27,572172.0,37.8182,37.8273,37.6084,37.6358,572172.0
2017-05-03 10:30:00,41.27,41.4,41.23,41.28,562508.0,37.6358,37.7543,37.5993,37.6449,562508.0
2017-05-03 11:00:00,41.27,41.43,41.2,41.4,340137.0,37.6358,37.7817,37.572,37.7543,340137.0
2017-05-03 11:30:00,41.4,41.48,41.37,41.41,322256.0,37.7543,37.8273,37.727,37.7635,322256.0
2017-05-03 12:00:00,41.41,41.48,41.39,41.48,174963.0,37.7635,37.8273,37.7452,37.8273,174963.0
2017-05-03 12:30:00,41.47,41.55,41.46,41.51,200283.0,37.8182,37.8911,37.8091,37.8547,200283.0
2017-05-03 13:00:00,41.51,41.54,41.48,41.54,185786.0,37.8547,37.882,37.8273,37.882,185786.0
2017-05-03 13:30:00,41.54,41.54,41.46,41.49,386765.0,37.882,37.882,37.8091,37.8364,386765.0
2017-05-03 14:00:00,41.49,41.55,41.4,41.43,292022.0,37.8364,37.8911,37.7543,37.7817,292022.0
2017-05-03 14:30:00,41.42,41.5,41.4,41.47,244686.0,37.7726,37.8455,37.7543,37.8182,244686.0
2017-05-03 15:00:00,41.47,41.55,41.46,41.49,281483.0,37.8182,37.8911,37.8091,37.8364,281483.0
2017-05-03 15:30:00,41.49,41.59,41.48,41.54,670118.0,37.8364,37.9276,37.8273,37.882,670118.0
2017-05-04 09:30:00,41.65,41.81,41.44,41.54,529030.0,37.9823,38.1282,37.7908,37.882,529030.0
2017-05-04 10:00:00,41.54,41.71,41.48,41.7,281953.0,37.882,38.037,37.8273,38.0279,281953.0
2017-05-04 10:30:00,41.7,41.7,41.59,41.62,235757.0,38.0279,38.0279,37.9276,37.955,235757.0
2017-05-04 11:00:00,41.62,41.77,41.61,41.77,608738.0,37.955,38.0918,37.9458,38.0918,608738.0
2017-05-04 11:30:00,41.77,41.77,41.65,41.66,301003.0,38.0918,38.0918,37.9823,37.9914,301003.0
2017-05-04 12:00:00,41.66,41.67,41.41,41.42,405159.0,37.9914,38.0006,37.7635,37.7726,405159.0
2017-05-04 12:30:00,41.41,41.63,41.41,41.62,308239.0,37.7635,37.9641,37.7635,37.955,308239.0
2017-05-04 13:00:00,41.62,41.63,41.57,41.62,120183.0,37.955,37.9641,37.9094,37.955,120183.0
2017-05-04 13:30:00,41.62,41.67,41.58,41.65,159649.0,37.955,38.0006,37.9185,37.9823,159649.0
2017-05-04 14:00:00,41.65,41.71,41.6,41.64,273099.0,37.9823,38.037,37.9367,37.9732,273099.0
2017-05-04 14:30:00,41.64,41.71,41.62,41.68,142568.0,37.9732,38.037,37.955,38.0097,142568.0
2017-05-04 15:00:00,41.67,41.7,41.59,41.59,197858.0,38.0006,38.0279,37.9276,37.9276,197858.0
2017-05-04 15:30:00,41.59,41.68,41.59,41.62,580819.0,37.9276,38.0097,37.9276,37.955,580819.0
2017-05-05 09:30:00,41.85,41.89,41.45,41.46,525117.0,38.1647,38.2012,37.7999,37.8091,525117.0
2017-05-05 10:00:00,41.46,41.51,41.33,41.37,384446.0,37.8091,37.8547,37.6905,37.727,384446.0
2017-05-05 10:30:00,41.36,41.47,41.3,41.43,271192.0,37.7179,37.8182,37.6631,37.7817,271192.0
2017-05-05 11:00:00,41.43,41.52,41.42,41.48,372227.0,37.7817,37.8638,37.7726,37.8273,372227.0
2017-05-05 11:30:00,41.48,41.64,41.47,41.62,208109.0,37.8273,37.9732,37.8182,37.955,208109.0
2017-05-05 12:00:00,41.62,41.63,41.55,41.58,240680.0,37.955,37.9641,37.8911,37.9185,240680.0
2017-05-05 12:30:00,41.58,41.64,41.53,41.64,142253.0,37.9185,37.9732,37.8729,37.9732,142253.0
2017-05-05 13:00:00,41.65,41.7,41.61,41.7,120755.0,37.9823,38.0279,37.9458,38.0279,120755.0
2017-05-05 13:30:00,41.7,41.72,41.65,41.68,157522.0,38.0279,38.0462,37.9823,38.0097,157522.0
2017-05-05 14:00:00,41.68,41.73,41.66,41.69,140753.0,38.0097,38.0553,37.9914,38.0188,140753.0
2017-05-05 14:30:00,41.68,41.75,41.64,41.74,437436.0,38.0097,38.0735,37.9732,38.0644,437436.0
2017-05-05 15:00:00,41.74,41.75,41.69,41.74,196683.0,38.0644,38.0735,38.0188,38.0644,196683.0
2017-05-05 15:30:00,41.74,41.84,41.74,41.84,832306.0,38.0644,38.1556,38.0644,38.1556,832306.0
2017-05-08 09:30:00,41.88,41.96,41.68,41.72,806013.0,38.1921,38.265,38.0097,38.0462,806013.0
2017-05-08 10:00:00,41.72,41.85,41.67,41.76,631619.0,38.0462,38.1647,38.0006,38.0826,631619.0
2017-05-08 10:30:00,41.76,41.89,41.72,41.78,251308.0,38.0826,38.2012,38.0462,38.1009,251308.0
2017-05-08 11:00:00,41.77,41.85,41.75,41.79,288675.0,38.0918,38.1647,38.0735,38.11,288675.0
2017-05-08 11:30:00,41.8,41.85,41.68,41.68,355270.0,38.1191,38.1647,38.0097,38.0097,355270.0
2017-05-08 12:00:00,41.69,41.73,41.56,41.59,284651.0,38.0188,38.0553,37.9002,37.9276,284651.0
2017-05-08 12:30:00,41.59,41.7,41.58,41.65,114391.0,37.9276,38.0279,37.9185,37.9823,114391.0
2017-05-08 13:00:00,41.65,41.69,41.64,41.68,114690.0,37.9823,38.0188,37.9732,38.0097,114690.0
2017-05-08 13:30:00,41.67,41.67,41.61,41.62,111864.0,38.0006,38.0006,37.9458,37.955,111864.0
2017-05-08 14:00:00,41.62,41.65,41.59,41.62,124023.0,37.955,37.9823,37.9276,37.955,124023.0
2017-05-08 14:30:00,41.61,41.63,41.52,41.53,265634.0,37.9458,37.9641,37.8638,37.8729,265634.0
2017-05-08 15:00:00,41.53,41.54,41.46,41.48,298272.0,37.8729,37.882,37.8091,37.8273,298272.0
2017-05-08 15:30:00,41.48,41.54,41.44,41.53,1238933.0,37.8273,37.882,37.7908,37.8729,1238933.0
2017-05-09 09:30:00,41.82,42.05,41.72,42.03,1317618.0,38.1374,38.3471,38.0462,38.3289,1317618.0
2017-05-09 10:00:00,42.02,42.05,41.87,41.96,585849.0,38.3197,38.3471,38.183,38.265,585849.0
2017-05-09 10:30:00,41.96,42.01,41.9,41.99,454538.0,38.265,38.3106,38.2103,38.2924,454538.0
2017-05-09 11:00:00,42.0,42.14,41.99,42.07,543038.0,38.3015,38.4292,38.2924,38.3653,543038.0
2017-05-09 11:30:00,42.07,42.18,42.05,42.17,494343.0,38.3653,38.4657,38.3471,38.4565,494343.0
2017-05-09 12:00:00,42.16,42.25,42.15,42.23,352892.0,38.4474,38.5295,38.4383,38.5112,352892.0
2017-05-09 12:30:00,42.24,42.25,42.05,42.1,370588.0,38.5204,38.5295,38.3471,38.3927,370588.0
2017-05-09 13:00:00,42.1,42.21,41.99,42.0,354575.0,38.3927,38.493,38.2924,38.3015,354575.0
2017-05-09 13:30:00,42.01,42.05,41.98,42.02,224225.0,38.3106,38.3471,38.2833,38.3197,224225.0
2017-05-09 14:00:00,42.02,42.11,42.0,42.07,406791.0,38.3197,38.4018,38.3015,38.3653,406791.0
2017-05-09 14:30:00,42.06,42.12,42.05,42.07,238965.0,38.3562,38.4109,38.3471,38.3653,238965.0
2017-05-09 15:00:00,42.06,42.11,41.99,42.05,452572.0,38.3562,38.4018,38.2924,38.3471,452572.0
2017-05-09 15:30:00,42.04,42.05,41.91,42.04,1062012.0,38.338,38.3471,38.2194,38.338,1062012.0
2017-05-10 09:30:00,42.53,43.06,42.47,42.55,2129720.0,38.7848,39.2682,38.7301,38.8031,2129720.0
2017-05-10 10:00:00,42.55,42.81,42.51,42.74,1015841.0,38.8031,39.0402,38.7666,38.9763,1015841.0
2017-05-10 10:30:00,42.75,42.77,42.65,42.67,695113.0,38.9855,39.0037,38.8943,38.9125,695113.0
2017-05-10 11:00:00,42.66,42.73,42.58,42.73,562372.0,38.9034,38.9672,38.8304,38.9672,562372.0
2017-05-10 11:30:00,42.73,42.86,42.64,42.86,441322.0,38.9672,39.0858,38.8851,39.0858,441322.0
2017-05-10 12:00:00,42.86,43.05,42.85,43.05,666099.0,39.0858,39.259,39.0767,39.259,666099.0
2017-05-10 12:30:00,43.05,43.09,42.99,43.0,416900.0,39.259,39.2955,39.2043,39.2134,416900.0
2017-05-10 13:00:00,43.0,43.03,42.9,42.92,321716.0,39.2134,39.2408,39.1222,39.1405,321716.0
2017-05-10 13:30:00,42.91,42.93,42.75,42.76,366323.0,39.1314,39.1496,38.9855,38.9946,366323.0
2017-05-10 14:00:00,42.75,42.82,42.67,42.69,369534.0,38.9855,39.0493,38.9125,38.9307,369534.0
2017-05-10 14:30:00,42.69,42.83,42.68,42.79,513907.0,38.9307,39.0584,38.9216,39.0219,513907.0
2017-05-10 15:00:00,42.79,42.83,42.72,42.72,404722.0,39.0219,39.0584,38.9581,38.9581,404722.0
2017-05-10 15:30:00,42.73,42.88,42.67,42.87,1617112.0,38.9672,39.104,38.9125,39.0949,1617112.0
2017-05-11 09:30:00,43.02,43.27,43.01,43.16,1805128.0,39.2317,39.4597,39.2226,39.3594,1805128.0
2017-05-11 10:00:00,43.17,43.17,42.77,42.87,1041809.0,39.3685,39.3685,39.0037,39.0949,1041809.0
2017-05-11 10:30:00,42.87,42.94,42.73,42.94,578865.0,39.0949,39.1587,38.9672,39.1587,578865.0
2017-05-11 11:00:00,42.93,43.14,42.84,43.07,656685.0,39.1496,39.3411,39.0675,39.2773,656685.0
2017-05-11 11:30:00,43.07,43.07,42.92,42.97,474777.0,39.2773,39.2773,39.1405,39.1861,474777.0
2017-05-11 12:00:00,42.98,43.13,42.94,43.13,517126.0,39.1952,39.332,39.1587,39.332,517126.0
2017-05-11 12:30:00,43.13,43.14,43.03,43.06,287291.0,39.332,39.3411,39.2408,39.2682,287291.0
2017-05-11 13:00:00,43.06,43.21,43.04,43.12,356344.0,39.2682,39.405,39.2499,39.3229,356344.0
2017-05-11 13:30:00,43.12,43.24,43.11,43.21,478628.0,39.3229,39.4323,39.3138,39.405,478628.0
2017-05-11 14:00:00,43.2,43.36,43.16,43.33,462117.0,39.3958,39.5417,39.3594,39.5144,462117.0
2017-05-11 14:30:00,43.33,43.35,43.23,43.29,447887.0,39.5144,39.5326,39.4232,39.4779,447887.0
2017-05-11 15:00:00,43.29,43.43,43.26,43.37,803157.0,39.4779,39.6056,39.4505,39.5509,803157.0
2017-05-11 15:30:00,43.36,43.48,43.36,43.48,1758729.0,39.5417,39.6512,39.5417,39.6512,1758729.0
2017-05-12 09:30:00,43.47,43.64,43.11,43.15,1560455.0,39.6421,39.7971,39.3138,39.3502,1560455.0
2017-05-12 10:00:00,43.15,43.33,43.06,43.2,667879.0,39.3502,39.5144,39.2682,39.3958,667879.0
2017-05-12 10:30:00,43.2,43.41,43.15,43.4,548997.0,39.3958,39.5873,39.3502,39.5782,548997.0
2017-05-12 11:00:00,43.41,43.57,43.36,43.5,549191.0,39.5873,39.7332,39.5417,39.6694,549191.0
2017-05-12 11:30:00,43.51,43.53,43.44,43.5,455077.0,39.6785,39.6968,39.6147,39.6694,455077.0
2017-05-12 12:00:00,43.51,43.52,43.33,43.43,470653.0,39.6785,39.6877,39.5144,39.6056,470653.0
2017-05-12 12:30:00,43.43,43.46,43.38,43.41,323599.0,39.6056,39.6329,39.56,39.5873,323599.0
2017-05-12 13:00:00,43.41,43.43,43.34,43.36,309795.0,39.5873,39.6056,39.5235,39.5417,309795.0
2017-05-12 13:30:00,43.36,43.42,43.33,43.42,298249.0,39.5417,39.5965,39.5144,39.5965,298249.0
2017-05-12 14:00:00,43.42,43.44,43.28,43.33,455101.0,39.5965,39.6147,39.4688,39.5144,455101.0
2017-05-12 14:30:00,43.32,43.38,43.27,43.35,394591.0,39.5053,39.56,39.4597,39.5326,394591.0
2017-05-12 15:00:00,43.34,43.36,43.22,43.23,471580.0,39.5235,39.5417,39.4141,39.4232,471580.0
2017-05-12 15:30:00,43.23,43.44,43.2,43.44,1618483.0,39.4232,39.6147,39.3958,39.6147,1618483.0
2017-05-15 09:30:00,43.88,44.09,43.71,43.94,1997802.0,40.016,40.2075,39.8609,40.0707,1997802.0
2017-05-15 10:00:00,43.94,44.02,43.91,44.0,1112225.0,40.0707,40.1436,40.0433,40.1254,1112225.0
2017-05-15 10:30:00,44.0,44.04,43.92,44.01,1063278.0,40.1254,40.1619,40.0524,40.1345,1063278.0
2017-05-15 11:00:00,44.01,44.24,43.99,44.19,768373.0,40.1345,40.3442,40.1163,40.2987,768373.0
2017-05-15 11:30:00,44.19,44.33,44.11,44.32,520505.0,40.2987,40.4263,40.2257,40.4172,520505.0
2017-05-15 12:00:00,44.33,44.43,44.17,44.17,631712.0,40.4263,40.5175,40.2804,40.2804,631712.0
2017-05-15 12:30:00,44.18,44.24,44.16,44.17,500625.0,40.2895,40.3442,40.2713,40.2804,500625.0
2017-05-15 13:00:00,44.18,44.25,44.14,44.22,480245.0,40.2895,40.3534,40.2531,40.326,480245.0
2017-05-15 13:30:00,44.23,44.29,44.21,44.27,505449.0,40.3351,40.3898,40.3169,40.3716,505449.0
2017-05-15 14:00:00,44.27,44.27,44.11,44.13,373958.0,40.3716,40.3716,40.2257,40.2439,373958.0
2017-05-15 14:30:00,44.12,44.32,44.12,44.31,491800.0,40.2348,40.4172,40.2348,40.4081,491800.0
2017-05-15 15:00:00,44.31,44.38,44.27,44.3,601907.0,40.4081,40.4719,40.3716,40.399,601907.0
2017-05-15 15:30:00,44.3,44.32,44.23,44.32,1390178.0,40.399,40.4172,40.3351,40.4172,1390178.0
2017-05-16 09:30:00,44.8,44.88,44.34,44.44,2327118.0,40.8549,40.9279,40.4354,40.5266,2327118.0
2017-05-16 10:00:00,44.45,44.58,44.31,44.43,1147392.0,40.5358,40.6543,40.4081,40.5175,1147392.0
2017-05-16 10:30:00,44.44,44.77,44.41,44.7,1194750.0,40.5266,40.8276,40.4993,40.7637,1194750.0
2017-05-16 11:00:00,44.7,44.86,44.66,44.85,582739.0,40.7637,40.9097,40.7273,40.9005,582739.0
2017-05-16 11:30:00,44.84,44.9,44.78,44.88,662736.0,40.8914,40.9461,40.8367,40.9279,662736.0
2017-05-16 12:00:00,44.88,45.0,44.83,45.0,592871.0,40.9279,41.0373,40.8823,41.0373,592871.0
2017-05-16 12:30:00,44.99,45.02,44.95,44.97,1087477.0,41.0282,41.0556,40.9917,41.01,1087477.0
2017-05-16 13:00:00,44.97,45.02,44.9,44.91,431103.0,41.01,41.0556,40.9461,40.9553,431103.0
2017-05-16 13:30:00,44.91,44.94,44.86,44.87,574115.0,40.9553,40.9826,40.9097,40.9188,574115.0
2017-05-16 14:00:00,44.88,44.88,44.82,44.84,391827.0,40.9279,40.9279,40.8732,40.8914,391827.0
2017-05-16 14:30:00,44.83,44.89,44.82,44.86,600134.0,40.8823,40.937,40.8732,40.9097,600134.0
2017-05-16 15:00:00,44.87,44.87,44.71,44.76,695544.0,40.9188,40.9188,40.7729,40.8185,695544.0
2017-05-16 15:30:00,44.76,45.08,44.74,45.07,1647182.0,40.8185,41.1103,40.8002,41.1012,1647182.0
2017-05-17 09:30:00,44.58,44.7,43.91,44.0,2560004.0,40.6543,40.7637,40.0433,40.1254,2560004.0
2017-05-17 10:00:00,43.99,44.13,43.64,43.74,1613659.0,40.1163,40.2439,39.7971,39.8883,1613659.0
2017-05-17 10:30:00,43.75,43.84,43.52,43.6,1336369.0,39.8974,39.9795,39.6877,39.7606,1336369.0
2017-05-17 11:00:00,43.6,43.65,43.33,43.5,2150615.0,39.7606,39.8062,39.5144,39.6694,2150615.0
2017-05-17 11:30:00,43.5,43.52,43.33,43.48,1043955.0,39.6694,39.6877,39.5144,39.6512,1043955.0
2017-05-17 12:00:00,43.48,43.65,43.39,43.63,790994.0,39.6512,39.8062,39.5691,39.788,790994.0
2017-05-17 12:30:00,43.63,43.81,43.62,43.79,678949.0,39.788,39.9521,39.7788,39.9339,678949.0
2017-05-17 13:00:00,43.79,43.8,43.55,43.59,689950.0,39.9339,39.943,39.715,39.7515,689950.0
2017-05-17 13:30:00,43.59,43.6,43.41,43.46,606215.0,39.7515,39.7606,39.5873,39.6329,606215.0
2017-05-17 14:00:00,43.45,43.52,43.12,43.13,954161.0,39.6238,39.6877,39.3229,39.332,954161.0
2017-05-17 14:30:00,43.13,43.18,42.83,42.95,1440693.0,39.332,39.3776,39.0584,39.1678,1440693.0
2017-05-17 15:00:00,42.95,43.12,42.86,43.02,951937.0,39.1678,39.3229,39.0858,39.2317,951937.0
2017-05-17 15:30:00,43.02,43.1,42.73,42.76,2490141.0,39.2317,39.3046,38.9672,38.9946,2490141.0
2017-05-18 09:30:00,43.06,43.54,42.83,43.33,2544962.0,39.2682,39.7059,39.0584,39.5144,2544962.0
2017-05-18 10:00:00,43.33,43.61,43.01,43.46,1993950.0,39.5144,39.7697,39.2226,39.6329,1993950.0
2017-05-18 10:30:00,43.46,43.73,43.44,43.56,1227172.0,39.6329,39.8792,39.6147,39.7241,1227172.0
2017-05-18 11:00:00,43.56,43.69,43.46,43.55,932079.0,39.7241,39.8427,39.6329,39.715,932079.0
2017-05-18 11:30:00,43.55,43.58,43.33,43.44,733796.0,39.715,39.7424,39.5144,39.6147,733796.0
2017-05-18 12:00:00,43.45,43.51,43.35,43.48,761510.0,39.6238,39.6785,39.5326,39.6512,761510.0
2017-05-18 12:30:00,43.47,43.72,43.46,43.72,728474.0,39.6421,39.87,39.6329,39.87,728474.0
2017-05-18 13:00:00,43.72,43.74,43.51,43.52,760840.0,39.87,39.8883,39.6785,39.6877,760840.0
2017-05-18 13:30:00,43.51,43.68,43.42,43.63,1320770.0,39.6785,39.8336,39.5965,39.788,1320770.0
2017-05-18 14:00:00,43.63,44.0,43.62,43.99,1329042.0,39.788,40.1254,39.7788,40.1163,1329042.0
2017-05-18 14:30:00,43.98,44.07,43.8,43.89,1341162.0,40.1071,40.1892,39.943,40.0251,1341162.0
2017-05-18 15:00:00,43.89,43.9,43.68,43.8,1080029.0,40.0251,40.0342,39.8336,39.943,1080029.0
2017-05-18 15:30:00,43.8,44.1,43.73,43.91,2889399.0,39.943,40.2166,39.8792,40.0433,2889399.0
2017-05-19 09:30:00,45.06,45.74,44.1,44.3,5516894.0,41.092,41.7122,40.2166,40.399,5516894.0
2017-05-19 10:00:00,44.3,44.82,44.03,44.32,2543605.0,40.399,40.8732,40.1527,40.4172,2543605.0
2017-05-19 10:30:00,44.33,44.66,44.2,44.59,1271056.0,40.4263,40.7273,40.3078,40.6634,1271056.0
2017-05-19 11:00:00,44.58,44.83,44.53,44.59,1043379.0,40.6543,40.8823,40.6087,40.6634,1043379.0
2017-05-19 11:30:00,44.59,44.6,44.12,44.3,1180716.0,40.6634,40.6725,40.2348,40.399,1180716.0
2017-05-19 12:00:00,44.3,44.36,44.08,44.14,1214367.0,40.399,40.4537,40.1983,40.2531,1214367.0
2017-05-19 12:30:00,44.14,44.23,43.91,44.01,1163193.0,40.2531,40.3351,40.0433,40.1345,1163193.0
2017-05-19 13:00:00,44.01,44.25,43.95,44.16,701436.0,40.1345,40.3534,40.0798,40.2713,701436.0
2017-05-19 13:30:00,44.16,44.16,43.98,44.06,725745.0,40.2713,40.2713,40.1071,40.1801,725745.0
2017-05-19 14:00:00,44.07,44.15,44.0,44.13,641751.0,40.1892,40.2622,40.1254,40.2439,641751.0
2017-05-19 14:30:00,44.13,44.14,44.0,44.02,627222.0,40.2439,40.2531,40.1254,40.1436,627222.0
2017-05-19 15:00:00,44.02,44.07,43.91,43.97,1109798.0,40.1436,40.1892,40.0433,40.098,1109798.0
2017-05-19 15:30:00,43.97,44.1,43.91,44.08,2402987.0,40.098,40.2166,40.0433,40.1983,2402987.0
2017-05-22 09:30:00,44.19,44.4,43.62,43.85,2036418.0,40.2987,40.4902,39.7788,39.9886,2036418.0
2017-05-22 10:00:00,43.84,44.38,43.83,44.33,1458767.0,39.9795,40.4719,39.9704,40.4263,1458767.0
2017-05-22 10:30:00,44.33,44.34,44.11,44.23,800007.0,40.4263,40.4354,40.2257,40.3351,800007.0
2017-05-22 11:00:00,44.23,44.44,44.16,44.39,990152.0,40.3351,40.5266,40.2713,40.481,990152.0
2017-05-22 11:30:00,44.38,44.4,44.23,44.31,667906.0,40.4719,40.4902,40.3351,40.4081,667906.0
2017-05-22 12:00:00,44.3,44.36,44.24,44.28,467346.0,40.399,40.4537,40.3442,40.3807,467346.0
2017-05-22 12:30:00,44.29,44.34,44.25,44.33,413320.0,40.3898,40.4354,40.3534,40.4263,413320.0
2017-05-22 13:00:00,44.33,44.33,44.26,44.28,408719.0,40.4263,40.4263,40.3625,40.3807,408719.0
2017-05-22 13:30:00,44.29,44.39,44.26,44.33,415039.0,40.3898,40.481,40.3625,40.4263,415039.0
2017-05-22 14:00:00,44.33,44.52,44.3,44.49,512779.0,40.4263,40.5996,40.399,40.5722,512779.0
2017-05-22 14:30:00,44.49,44.6,44.48,44.51,491519.0,40.5722,40.6725,40.5631,40.5905,491519.0
2017-05-22 15:00:00,44.51,44.69,44.5,44.65,806751.0,40.5905,40.7546,40.5814,40.7181,806751.0
2017-05-22 15:30:00,44.66,44.8,44.65,44.73,1540374.0,40.7273,40.8549,40.7181,40.7911,1540374.0
2017-05-23 09:30:00,44.81,44.84,44.3,44.35,1360013.0,40.955,40.9825,40.4889,40.5346,1360013.0
2017-05-23 10:00:00,44.36,44.61,44.34,44.52,1005680.0,40.5438,40.7723,40.5255,40.69,1005680.0
2017-05-23 10:30:00,44.52,44.56,44.36,44.5,676443.0,40.69,40.7266,40.5438,40.6717,676443.0
2017-05-23 11:00:00,44.49,44.75,44.48,44.75,478257.0,40.6626,40.9002,40.6534,40.9002,478257.0
2017-05-23 11:30:00,44.75,44.9,44.75,44.85,529537.0,40.9002,41.0373,40.9002,40.9916,529537.0
2017-05-23 12:00:00,44.85,44.86,44.71,44.72,348720.0,40.9916,41.0007,40.8636,40.8728,348720.0
2017-05-23 12:30:00,44.71,44.8,44.67,44.69,255950.0,40.8636,40.9459,40.8271,40.8454,255950.0
2017-05-23 13:00:00,44.68,44.76,44.67,44.71,232492.0,40.8362,40.9093,40.8271,40.8636,232492.0
2017-05-23 13:30:00,44.71,44.72,44.65,44.66,242354.0,40.8636,40.8728,40.8088,40.818,242354.0
2017-05-23 14:00:00,44.67,44.8,44.66,44.79,359843.0,40.8271,40.9459,40.818,40.9368,359843.0
2017-05-23 14:30:00,44.78,44.91,44.72,44.88,599141.0,40.9276,41.0464,40.8728,41.019,599141.0
2017-05-23 15:00:00,44.88,44.94,44.72,44.88,629643.0,41.019,41.0739,40.8728,41.019,629643.0
2017-05-23 15:30:00,44.87,44.94,44.86,44.91,882713.0,41.0099,41.0739,41.0007,41.0464,882713.0
2017-05-24 09:30:00,45.03,45.13,44.86,44.87,1305152.0,41.1561,41.2475,41.0007,41.0099,1305152.0
2017-05-24 10:00:00,44.88,44.9,44.69,44.77,468331.0,41.019,41.0373,40.8454,40.9185,468331.0
2017-05-24 10:30:00,44.76,44.87,44.7,44.83,457721.0,40.9093,41.0099,40.8545,40.9733,457721.0
2017-05-24 11:00:00,44.84,44.85,44.73,44.77,355631.0,40.9825,40.9916,40.8819,40.9185,355631.0
2017-05-24 11:30:00,44.77,44.82,44.69,44.7,381136.0,40.9185,40.9642,40.8454,40.8545,381136.0
2017-05-24 12:00:00,44.7,44.78,44.69,44.75,221804.0,40.8545,40.9276,40.8454,40.9002,221804.0
2017-05-24 12:30:00,44.75,44.76,44.64,44.66,294233.0,40.9002,40.9093,40.7997,40.818,294233.0
2017-05-24 13:00:00,44.66,44.69,44.54,44.56,291320.0,40.818,40.8454,40.7083,40.7266,291320.0
2017-05-24 13:30:00,44.57,44.6,44.51,44.55,305995.0,40.7357,40.7631,40.6809,40.7174,305995.0
2017-05-24 14:00:00,44.55,44.66,44.47,44.61,504759.0,40.7174,40.818,40.6443,40.7723,504759.0
2017-05-24 14:30:00,44.61,44.62,44.54,44.58,302335.0,40.7723,40.7814,40.7083,40.7448,302335.0
2017-05-24 15:00:00,44.58,44.74,44.56,44.68,433746.0,40.7448,40.8911,40.7266,40.8362,433746.0
2017-05-24 15:30:00,44.67,44.72,44.62,44.63,1013917.0,40.8271,40.8728,40.7814,40.7905,1013917.0
2017-05-25 09:30:00,44.76,44.9,44.55,44.81,761149.0,40.9093,41.0373,40.7174,40.955,761149.0
2017-05-25 10:00:00,44.81,45.33,44.79,45.17,1115760.0,40.955,41.4303,40.9368,41.2841,1115760.0
2017-05-25 10:30:00,45.17,45.27,45.03,45.09,420245.0,41.2841,41.3755,41.1561,41.211,420245.0
2017-05-25 11:00:00,45.09,45.13,44.97,44.98,444033.0,41.211,41.2475,41.1013,41.1104,444033.0
2017-05-25 11:30:00,44.99,45.02,44.86,44.88,449072.0,41.1196,41.147,41.0007,41.019,449072.0
2017-05-25 12:00:00,44.88,45.07,44.87,45.03,337406.0,41.019,41.1927,41.0099,41.1561,337406.0
2017-05-25 12:30:00,45.03,45.08,44.98,45.08,286686.0,41.1561,41.2018,41.1104,41.2018,286686.0
2017-05-25 13:00:00,45.07,45.08,44.94,45.0,287940.0,41.1927,41.2018,41.0739,41.1287,287940.0
2017-05-25 13:30:00,44.99,45.05,44.91,45.03,313892.0,41.1196,41.1744,41.0464,41.1561,313892.0
2017-05-25 14:00:00,45.03,45.09,44.95,44.95,369595.0,41.1561,41.211,41.083,41.083,369595.0
2017-05-25 14:30:00,44.95,45.02,44.93,45.0,328790.0,41.083,41.147,41.0647,41.1287,328790.0
2017-05-25 15:00:00,45.0,45.07,44.94,44.97,445338.0,41.1287,41.1927,41.0739,41.1013,445338.0
2017-05-25 15:30:00,44.97,45.06,44.95,45.02,1326008.0,41.1013,41.1835,41.083,41.147,1326008.0
2017-05-26 09:30:00,44.87,45.04,44.74,44.97,769155.0,41.0099,41.1653,40.8911,41.1013,769155.0
2017-05-26 10:00:00,44.97,44.99,44.88,44.94,283726.0,41.1013,41.1196,41.019,41.0739,283726.0
2017-05-26 10:30:00,44.94,45.1,44.9,45.06,353027.0,41.0739,41.2201,41.0373,41.1835,353027.0
2017-05-26 11:00:00,45.06,45.18,45.03,45.18,292875.0,41.1835,41.2932,41.1561,41.2932,292875.0
2017-05-26 11:30:00,45.18,45.28,45.12,45.13,453515.0,41.2932,41.3846,41.2384,41.2475,453515.0
2017-05-26 12:00:00,45.14,45.17,45.08,45.15,179852.0,41.2567,41.2841,41.2018,41.2658,179852.0
2017-05-26 12:30:00,45.16,45.16,45.09,45.13,241827.0,41.2749,41.2749,41.211,41.2475,241827.0
2017-05-26 13:00:00,45.13,45.2,45.09,45.13,247167.0,41.2475,41.3115,41.211,41.2475,247167.0
2017-05-26 13:30:00,45.14,45.16,45.09,45.15,238357.0,41.2567,41.2749,41.211,41.2658,238357.0
2017-05-26 14:00:00,45.14,45.23,45.14,45.22,257445.0,41.2567,41.3389,41.2567,41.3298,257445.0
2017-05-26 14:30:00,45.21,45.34,45.2,45.33,392750.0,41.3206,41.4395,41.3115,41.4303,392750.0
2017-05-26 15:00:00,45.33,45.38,45.25,45.32,571853.0,41.4303,41.476,41.3572,41.4212,571853.0
2017-05-26 15:30:00,45.33,45.5,45.32,45.49,1554982.0,41.4303,41.5857,41.4212,41.5765,1554982.0
2017-05-30 09:30:00,45.47,45.74,45.39,45.53,1202548.0,41.5583,41.805,41.4852,41.6131,1202548.0
2017-05-30 10:00:00,45.54,45.55,45.21,45.25,562468.0,41.6222,41.6314,41.3206,41.3572,562468.0
2017-05-30 10:30:00,45.26,45.43,45.25,45.32,347330.0,41.3663,41.5217,41.3572,41.4212,347330.0
2017-05-30 11:00:00,45.31,45.51,45.31,45.46,384270.0,41.412,41.5948,41.412,41.5491,384270.0
2017-05-30 11:30:00,45.46,45.6,45.46,45.56,291037.0,41.5491,41.6771,41.5491,41.6405,291037.0
2017-05-30 12:00:00,45.57,45.68,45.56,45.66,306459.0,41.6497,41.7502,41.6405,41.7319,306459.0
2017-05-30 12:30:00,45.66,45.7,45.57,45.66,343434.0,41.7319,41.7685,41.6497,41.7319,343434.0
2017-05-30 13:00:00,45.65,45.68,45.53,45.53,251985.0,41.7228,41.7502,41.6131,41.6131,251985.0
2017-05-30 13:30:00,45.53,45.58,45.5,45.51,197753.0,41.6131,41.6588,41.5857,41.5948,197753.0
2017-05-30 14:00:00,45.51,45.51,45.44,45.45,180134.0,41.5948,41.5948,41.5308,41.54,180134.0
2017-05-30 14:30:00,45.45,45.48,45.4,45.48,322710.0,41.54,41.5674,41.4943,41.5674,322710.0
2017-05-30 15:00:00,45.48,45.56,45.46,45.49,304940.0,41.5674,41.6405,41.5491,41.5765,304940.0
2017-05-30 15:30:00,45.5,45.62,45.49,45.55,883568.0,41.5857,41.6954,41.5765,41.6314,883568.0
2017-05-31 09:30:00,45.66,45.8,45.43,45.5,1476813.0,41.7319,41.8599,41.5217,41.5857,1476813.0
2017-05-31 10:00:00,45.5,45.65,45.33,45.57,663365.0,41.5857,41.7228,41.4303,41.6497,663365.0
2017-05-31 10:30:00,45.57,45.63,45.44,45.61,628509.0,41.6497,41.7045,41.5308,41.6862,628509.0
2017-05-31 11:00:00,45.61,45.75,45.6,45.71,392085.0,41.6862,41.8142,41.6771,41.7776,392085.0
2017-05-31 11:30:00,45.71,45.81,45.62,45.79,282155.0,41.7776,41.869,41.6954,41.8507,282155.0
2017-05-31 12:00:00,45.79,45.86,45.66,45.7,281874.0,41.8507,41.9147,41.7319,41.7685,281874.0
2017-05-31 12:30:00,45.69,45.73,45.59,45.59,220261.0,41.7593,41.7959,41.6679,41.6679,220261.0
2017-05-31 13:00:00,45.6,45.7,45.58,45.64,188168.0,41.6771,41.7685,41.6588,41.7136,188168.0
2017-05-31 13:30:00,45.64,45.68,45.59,45.6,183027.0,41.7136,41.7502,41.6679,41.6771,183027.0
2017-05-31 14:00:00,45.61,45.62,45.45,45.59,413344.0,41.6862,41.6954,41.54,41.6679,413344.0
2017-05-31 14:30:00,45.59,45.63,45.56,45.57,404268.0,41.6679,41.7045,41.6405,41.6497,404268.0
2017-05-31 15:00:00,45.57,45.66,45.57,45.63,415075.0,41.6497,41.7319,41.6497,41.7045,415075.0
2017-05-31 15:30:00,45.63,46.04,45.62,45.88,2125314.0,41.7045,42.0792,41.6954,41.933,2125314.0
2017-06-01 09:30:00,45.97,46.05,45.81,45.95,1070132.0,42.0153,42.0884,41.869,41.997,1070132.0
2017-06-01 10:00:00,45.95,46.1,45.87,46.09,658009.0,41.997,42.1341,41.9239,42.1249,658009.0
2017-06-01 10:30:00,46.09,46.09,45.91,45.93,461715.0,42.1249,42.1249,41.9604,41.9787,461715.0
2017-06-01 11:00:00,45.93,46.15,45.92,46.15,497206.0,41.9787,42.1798,41.9696,42.1798,497206.0
2017-06-01 11:30:00,46.15,46.2,46.11,46.16,300405.0,42.1798,42.2255,42.1432,42.1889,300405.0
2017-06-01 12:00:00,46.17,46.26,46.14,46.16,334478.0,42.198,42.2803,42.1706,42.1889,334478.0
2017-06-01 12:30:00,46.16,46.19,46.07,46.09,192845.0,42.1889,42.2163,42.1067,42.1249,192845.0
2017-06-01 13:00:00,46.09,46.11,45.97,45.97,252239.0,42.1249,42.1432,42.0153,42.0153,252239.0
2017-06-01 13:30:00,45.98,46.0,45.8,45.82,470885.0,42.0244,42.0427,41.8599,41.8782,470885.0
2017-06-01 14:00:00,45.82,46.0,45.82,45.98,273855.0,41.8782,42.0427,41.8782,42.0244,273855.0
2017-06-01 14:30:00,45.97,45.99,45.91,45.92,249287.0,42.0153,42.0335,41.9604,41.9696,249287.0
2017-06-01 15:00:00,45.93,45.96,45.9,45.95,327649.0,41.9787,42.0061,41.9513,41.997,327649.0
2017-06-01 15:30:00,45.95,46.0,45.92,45.99,925913.0,41.997,42.0427,41.9696,42.0335,925913.0
2017-06-02 09:30:00,46.22,46.29,45.9,46.07,1547390.0,42.2437,42.3077,41.9513,42.1067,1547390.0
2017-06-02 10:00:00,46.06,46.35,46.04,46.3,748653.0,42.0975,42.3626,42.0792,42.3169,748653.0
2017-06-02 10:30:00,46.3,46.68,46.3,46.6,806016.0,42.3169,42.6642,42.3169,42.5911,806016.0
2017-06-02 11:00:00,46.59,46.7,46.55,46.66,654283.0,42.5819,42.6825,42.5454,42.6459,654283.0
2017-06-02 11:30:00,46.67,46.86,46.65,46.76,709804.0,42.655,42.8287,42.6368,42.7373,709804.0
2017-06-02 12:00:00,46.75,46.85,46.73,46.83,323260.0,42.7282,42.8195,42.7099,42.8013,323260.0
2017-06-02 12:30:00,46.83,46.85,46.64,46.67,336876.0,42.8013,42.8195,42.6276,42.655,336876.0
2017-06-02 13:00:00,46.66,46.71,46.62,46.7,380004.0,42.6459,42.6916,42.6093,42.6825,380004.0
2017-06-02 13:30:00,46.7,46.84,46.7,46.78,543777.0,42.6825,42.8104,42.6825,42.7556,543777.0
2017-06-02 14:00:00,46.77,46.84,46.74,46.77,317403.0,42.7464,42.8104,42.719,42.7464,317403.0
2017-06-02 14:30:00,46.77,46.81,46.71,46.72,242069.0,42.7464,42.783,42.6916,42.7007,242069.0
2017-06-02 15:00:00,46.73,46.78,46.69,46.75,267101.0,42.7099,42.7556,42.6733,42.7282,267101.0
2017-06-02 15:30:00,46.75,46.8,46.66,46.79,1301514.0,42.7282,42.7738,42.6459,42.7647,1301514.0
2017-06-05 09:30:00,46.63,47.24,46.54,46.99,1090047.0,42.6185,43.176,42.5362,42.9475,1090047.0
2017-06-05 10:00:00,46.98,47.16,46.95,47.09,411809.0,42.9384,43.1029,42.9109,43.0389,411809.0
2017-06-05 10:30:00,47.09,47.11,46.75,46.76,556556.0,43.0389,43.0572,42.7282,42.7373,556556.0
2017-06-05 11:00:00,46.75,46.87,46.56,46.57,620061.0,42.7282,42.8378,42.5545,42.5636,620061.0
2017-06-05 11:30:00,46.58,46.69,46.52,46.53,474228.0,42.5728,42.6733,42.5179,42.5271,474228.0
2017-06-05 12:00:00,46.52,46.61,46.51,46.6,364786.0,42.5179,42.6002,42.5088,42.5911,364786.0
2017-06-05 12:30:00,46.61,46.7,46.58,46.59,288750.0,42.6002,42.6825,42.5728,42.5819,288750.0
2017-06-05 13:00:00,46.59,46.62,46.56,46.59,323685.0,42.5819,42.6093,42.5545,42.5819,323685.0
2017-06-05 13:30:00,46.59,46.69,46.54,46.68,204778.0,42.5819,42.6733,42.5362,42.6642,204778.0
2017-06-05 14:00:00,46.68,46.73,46.63,46.72,202924.0,42.6642,42.7099,42.6185,42.7007,202924.0
2017-06-05 14:30:00,46.72,46.74,46.68,46.73,197365.0,42.7007,42.719,42.6642,42.7099,197365.0
2017-06-05 15:00:00,46.73,46.74,46.65,46.73,319362.0,42.7099,42.719,42.6368,42.7099,319362.0
2017-06-05 15:30:00,46.73,46.8,46.7,46.72,640162.0,42.7099,42.7738,42.6825,42.7007,640162.0
2017-06-06 09:30:00,46.57,46.94,46.52,46.9,1198576.0,42.5636,42.9018,42.5179,42.8652,1198576.0
2017-06-06 10:00:00,46.89,47.1,46.87,47.09,846720.0,42.8561,43.048,42.8378,43.0389,846720.0
2017-06-06 10:30:00,47.1,47.21,47.0,47.03,549007.0,43.048,43.1486,42.9566,42.9841,549007.0
2017-06-06 11:00:00,47.03,47.11,47.0,47.06,418868.0,42.9841,43.0572,42.9566,43.0115,418868.0
2017-06-06 11:30:00,47.06,47.09,46.89,46.89,411075.0,43.0115,43.0389,42.8561,42.8561,411075.0
2017-06-06 12:00:00,46.9,47.01,46.75,46.76,386395.0,42.8652,42.9658,42.7282,42.7373,386395.0
2017-06-06 12:30:00,46.77,46.84,46.71,46.84,264752.0,42.7464,42.8104,42.6916,42.8104,264752.0
2017-06-06 13:00:00,46.84,46.86,46.73,46.75,244951.0,42.8104,42.8287,42.7099,42.7282,244951.0
2017-06-06 13:30:00,46.75,46.79,46.65,46.74,397266.0,42.7282,42.7647,42.6368,42.719,397266.0
2017-06-06 14:00:00,46.75,46.82,46.72,46.75,219147.0,42.7282,42.7921,42.7007,42.7282,219147.0
2017-06-06 14:30:00,46.75,46.82,46.74,46.74,362585.0,42.7282,42.7921,42.719,42.719,362585.0
2017-06-06 15:00:00,46.75,46.78,46.58,46.59,449058.0,42.7282,42.7556,42.5728,42.5819,449058.0
2017-06-06 15:30:00,46.59,46.63,46.48,46.57,964590.0,42.5819,42.6185,42.4814,42.5636,964590.0
2017-06-07 09:30:00,46.7,47.0,46.69,46.88,838300.0,42.6825,42.9566,42.6733,42.847,838300.0
2017-06-07 10:00:00,46.88,46.9,46.76,46.76,456749.0,42.847,42.8652,42.7373,42.7373,456749.0
2017-06-07 10:30:00,46.75,46.98,46.73,46.92,650749.0,42.7282,42.9384,42.7099,42.8835,650749.0
2017-06-07 11:00:00,46.93,47.02,46.9,46.91,694894.0,42.8927,42.9749,42.8652,42.8744,694894.0
2017-06-07 11:30:00,46.91,46.99,46.82,46.91,283385.0,42.8744,42.9475,42.7921,42.8744,283385.0
2017-06-07 12:00:00,46.91,46.92,46.78,46.8,229454.0,42.8744,42.8835,42.7556,42.7738,229454.0
2017-06-07 12:30:00,46.8,46.88,46.62,46.73,282529.0,42.7738,42.847,42.6093,42.7099,282529.0
2017-06-07 13:00:00,46.73,46.82,46.72,46.82,194626.0,42.7099,42.7921,42.7007,42.7921,194626.0
2017-06-07 13:30:00,46.82,46.95,46.81,46.89,210864.0,42.7921,42.9109,42.783,42.8561,210864.0
2017-06-07 14:00:00,46.9,47.04,46.87,46.98,458352.0,42.8652,42.9932,42.8378,42.9384,458352.0
2017-06-07 14:30:00,46.98,47.02,46.95,46.97,259631.0,42.9384,42.9749,42.9109,42.9292,259631.0
2017-06-07 15:00:00,46.97,47.17,46.91,47.16,683012.0,42.9292,43.112,42.8744,43.1029,683012.0
2017-06-07 15:30:00,47.16,47.34,47.15,47.26,1627819.0,43.1029,43.2674,43.0937,43.1943,1627819.0
2017-06-08 09:30:00,47.4,47.45,46.93,47.08,858692.0,43.3222,43.3679,42.8927,43.0298,858692.0
2017-06-08 10:00:00,47.09,47.24,47.02,47.06,540001.0,43.0389,43.176,42.9749,43.0115,540001.0
2017-06-08 10:30:00,47.05,47.37,47.05,47.28,422585.0,43.0023,43.2948,43.0023,43.2126,422585.0
2017-06-08 11:00:00,47.28,47.44,47.28,47.29,347012.0,43.2126,43.3588,43.2126,43.2217,347012.0
2017-06-08 11:30:00,47.29,47.37,47.25,47.27,306838.0,43.2217,43.2948,43.1851,43.2034,306838.0
2017-06-08 12:00:00,47.26,47.32,47.18,47.19,299727.0,43.1943,43.2491,43.1212,43.1303,299727.0
2017-06-08 12:30:00,47.18,47.32,47.16,47.29,433199.0,43.1212,43.2491,43.1029,43.2217,433199.0
2017-06-08 13:00:00,47.29,47.32,47.15,47.15,307159.0,43.2217,43.2491,43.0937,43.0937,307159.0
2017-06-08 13:30:00,47.14,47.26,47.14,47.26,208413.0,43.0846,43.1943,43.0846,43.1943,208413.0
2017-06-08 14:00:00,47.26,47.27,47.04,47.06,343057.0,43.1943,43.2034,42.9932,43.0115,343057.0
2017-06-08 14:30:00,47.06,47.23,47.05,47.2,479862.0,43.0115,43.1669,43.0023,43.1394,479862.0
2017-06-08 15:00:00,47.2,47.31,47.19,47.28,425507.0,43.1394,43.24,43.1303,43.2126,425507.0
2017-06-08 15:30:00,47.29,47.47,47.25,47.43,1087085.0,43.2217,43.3862,43.1851,43.3497,1087085.0
2017-06-09 09:30:00,47.62,47.86,47.46,47.53,880139.0,43.5233,43.7427,43.3771,43.441,880139.0
2017-06-09 10:00:00,47.54,47.65,47.48,47.59,374013.0,43.4502,43.5507,43.3953,43.4959,374013.0
2017-06-09 10:30:00,47.59,47.7,47.46,47.54,638295.0,43.4959,43.5964,43.3771,43.4502,638295.0
2017-06-09 11:00:00,47.54,47.54,47.02,47.06,822517.0,43.4502,43.4502,42.9749,43.0115,822517.0
2017-06-09 11:30:00,47.05,47.21,47.0,47.11,734125.0,43.0023,43.1486,42.9566,43.0572,734125.0
2017-06-09 12:00:00,47.1,47.11,46.39,46.47,994447.0,43.048,43.0572,42.3991,42.4722,994447.0
2017-06-09 12:30:00,46.48,46.49,45.92,45.94,1387605.0,42.4814,42.4905,41.9696,41.9878,1387605.0
2017-06-09 13:00:00,45.93,46.08,45.3,45.86,1573243.0,41.9787,42.1158,41.4029,41.9147,1573243.0
2017-06-09 13:30:00,45.87,45.87,45.02,45.02,1343714.0,41.9239,41.9239,41.147,41.147,1343714.0
2017-06-09 14:00:00,45.03,45.09,44.27,44.71,2130515.0,41.1561,41.211,40.4615,40.8636,2130515.0
2017-06-09 14:30:00,44.72,44.83,43.41,44.04,2697464.0,40.8728,40.9733,39.6755,40.2513,2697464.0
2017-06-09 15:00:00,44.04,45.06,43.99,44.97,2064026.0,40.2513,41.1835,40.2056,41.1013,2064026.0
2017-06-09 15:30:00,44.97,44.97,44.52,44.74,2511423.0,41.1013,41.1013,40.69,40.8911,2511423.0
2017-06-12 09:30:00,44.14,44.14,42.31,42.8,4980674.0,40.3427,40.3427,38.6701,39.118,4980674.0
2017-06-12 10:00:00,42.82,43.49,42.61,43.2,2651228.0,39.1362,39.7486,38.9443,39.4836,2651228.0
2017-06-12 10:30:00,43.21,43.92,43.12,43.88,1912693.0,39.4927,40.1416,39.4104,40.1051,1912693.0
2017-06-12 11:00:00,43.88,44.5,43.83,44.34,1334610.0,40.1051,40.6717,40.0594,40.5255,1334610.0
2017-06-12 11:30:00,44.34,44.41,43.76,43.93,993919.0,40.5255,40.5895,39.9954,40.1508,993919.0
2017-06-12 12:00:00,43.92,44.23,43.88,44.06,825250.0,40.1416,40.4249,40.1051,40.2696,825250.0
2017-06-12 12:30:00,44.05,44.23,44.0,44.08,680811.0,40.2604,40.4249,40.2147,40.2878,680811.0
2017-06-12 13:00:00,44.08,44.15,43.9,44.15,595832.0,40.2878,40.3518,40.1233,40.3518,595832.0
2017-06-12 13:30:00,44.16,44.2,43.96,43.97,585034.0,40.361,40.3975,40.1782,40.1873,585034.0
2017-06-12 14:00:00,43.97,44.27,43.94,44.2,686517.0,40.1873,40.4615,40.1599,40.3975,686517.0
2017-06-12 14:30:00,44.2,44.34,44.13,44.26,840224.0,40.3975,40.5255,40.3335,40.4524,840224.0
2017-06-12 15:00:00,44.26,44.33,44.1,44.11,733088.0,40.4524,40.5163,40.3061,40.3153,733088.0
2017-06-12 15:30:00,44.11,44.35,44.1,44.34,1416577.0,40.3153,40.5346,40.3061,40.5255,1416577.0
2017-06-13 09:30:00,44.94,45.5,44.74,45.19,2725402.0,41.0739,41.5857,40.8911,41.3024,2725402.0
2017-06-13 10:00:00,45.18,45.22,44.65,44.73,1065279.0,41.2932,41.3298,40.8088,40.8819,1065279.0
2017-06-13 10:30:00,44.74,45.02,44.34,44.37,1302160.0,40.8911,41.147,40.5255,40.5529,1302160.0
2017-06-13 11:00:00,44.36,44.74,44.28,44.59,756353.0,40.5438,40.8911,40.4706,40.754,756353.0
2017-06-13 11:30:00,44.6,44.88,44.51,44.84,584709.0,40.7631,41.019,40.6809,40.9825,584709.0
2017-06-13 12:00:00,44.84,44.9,44.63,44.65,341157.0,40.9825,41.0373,40.7905,40.8088,341157.0
2017-06-13 12:30:00,44.65,44.85,44.57,44.83,350759.0,40.8088,40.9916,40.7357,40.9733,350759.0
2017-06-13 13:00:00,44.83,44.85,44.69,44.84,288049.0,40.9733,40.9916,40.8454,40.9825,288049.0
2017-06-13 13:30:00,44.84,44.86,44.61,44.8,362360.0,40.9825,41.0007,40.7723,40.9459,362360.0
2017-06-13 14:00:00,44.8,44.81,44.65,44.65,356933.0,40.9459,40.955,40.8088,40.8088,356933.0
2017-06-13 14:30:00,44.65,44.75,44.6,44.74,401304.0,40.8088,40.9002,40.7631,40.8911,401304.0
2017-06-13 15:00:00,44.75,44.83,44.62,44.83,593689.0,40.9002,40.9733,40.7814,40.9733,593689.0
2017-06-13 15:30:00,44.83,44.89,44.76,44.85,1021663.0,40.9733,41.0282,40.9093,40.9916,1021663.0
2017-06-14 09:30:00,45.08,45.29,44.83,45.05,1138530.0,41.2018,41.3938,40.9733,41.1744,1138530.0
2017-06-14 10:00:00,45.05,45.09,44.71,44.73,545260.0,41.1744,41.211,40.8636,40.8819,545260.0
2017-06-14 10:30:00,44.73,44.98,44.68,44.86,544140.0,40.8819,41.1104,40.8362,41.0007,544140.0
2017-06-14 11:00:00,44.86,44.88,44.67,44.83,880192.0,41.0007,41.019,40.8271,40.9733,880192.0
2017-06-14 11:30:00,44.84,44.96,44.81,44.93,369710.0,40.9825,41.0921,40.955,41.0647,369710.0
2017-06-14 12:00:00,44.93,44.96,44.71,44.83,387054.0,41.0647,41.0921,40.8636,40.9733,387054.0
2017-06-14 12:30:00,44.83,44.89,44.71,44.71,259678.0,40.9733,41.0282,40.8636,40.8636,259678.0
2017-06-14 13:00:00,44.7,44.75,44.54,44.55,280786.0,40.8545,40.9002,40.7083,40.7174,280786.0
2017-06-14 13:30:00,44.55,44.56,44.33,44.5,454652.0,40.7174,40.7266,40.5163,40.6717,454652.0
2017-06-14 14:00:00,44.51,44.65,44.34,44.46,680909.0,40.6809,40.8088,40.5255,40.6352,680909.0
2017-06-14 14:30:00,44.46,44.46,43.86,43.93,865373.0,40.6352,40.6352,40.0868,40.1508,865373.0
2017-06-14 15:00:00,43.94,44.02,43.37,43.68,1652315.0,40.1599,40.233,39.6389,39.9223,1652315.0
2017-06-14 15:30:00,43.68,43.99,43.61,43.98,1399161.0,39.9223,40.2056,39.8583,40.1965,1399161.0
2017-06-15 09:30:00,43.25,43.67,42.83,43.53,1977853.0,39.5293,39.9131,39.1454,39.7852,1977853.0
2017-06-15 10:00:00,43.52,43.63,43.05,43.22,877491.0,39.776,39.8766,39.3465,39.5018,877491.0
2017-06-15 10:30:00,43.23,43.57,43.19,43.43,735598.0,39.511,39.8217,39.4744,39.6938,735598.0
2017-06-15 11:00:00,43.42,43.48,43.29,43.39,706328.0,39.6846,39.7395,39.5658,39.6572,706328.0
2017-06-15 11:30:00,43.39,43.4,43.15,43.16,645363.0,39.6572,39.6663,39.4379,39.447,645363.0
2017-06-15 12:00:00,43.16,43.32,43.12,43.18,422981.0,39.447,39.5932,39.4104,39.4653,422981.0
2017-06-15 12:30:00,43.18,43.33,43.13,43.29,451034.0,39.4653,39.6024,39.4196,39.5658,451034.0
2017-06-15 13:00:00,43.29,43.33,43.18,43.21,562507.0,39.5658,39.6024,39.4653,39.4927,562507.0
2017-06-15 13:30:00,43.2,43.3,43.13,43.19,450674.0,39.4836,39.575,39.4196,39.4744,450674.0
2017-06-15 14:00:00,43.19,43.36,43.15,43.27,579464.0,39.4744,39.6298,39.4379,39.5475,579464.0
2017-06-15 14:30:00,43.27,43.32,43.15,43.22,560479.0,39.5475,39.5932,39.4379,39.5018,560479.0
2017-06-15 15:00:00,43.22,43.29,43.12,43.23,669630.0,39.5018,39.5658,39.4104,39.511,669630.0
2017-06-15 15:30:00,43.23,43.26,43.09,43.17,1572585.0,39.511,39.5384,39.383,39.4561,1572585.0
2017-06-16 09:30:00,43.19,43.9,43.07,43.75,2617039.0,39.4744,40.1233,39.3647,39.9862,2617039.0
2017-06-16 10:00:00,43.74,43.81,43.39,43.46,659557.0,39.9771,40.0411,39.6572,39.7212,659557.0
2017-06-16 10:30:00,43.46,43.67,43.4,43.45,478981.0,39.7212,39.9131,39.6663,39.712,478981.0
2017-06-16 11:00:00,43.45,43.49,43.16,43.28,402986.0,39.712,39.7486,39.447,39.5567,402986.0
2017-06-16 11:30:00,43.29,43.49,43.25,43.47,400702.0,39.5658,39.7486,39.5293,39.7303,400702.0
2017-06-16 12:00:00,43.48,43.55,43.45,43.53,278468.0,39.7395,39.8034,39.712,39.7852,278468.0
2017-06-16 12:30:00,43.53,43.55,43.41,43.46,234020.0,39.7852,39.8034,39.6755,39.7212,234020.0
2017-06-16 13:00:00,43.46,43.53,43.34,43.35,263459.0,39.7212,39.7852,39.6115,39.6206,263459.0
2017-06-16 13:30:00,43.34,43.39,43.26,43.39,260432.0,39.6115,39.6572,39.5384,39.6572,260432.0
2017-06-16 14:00:00,43.38,43.42,43.31,43.4,246504.0,39.6481,39.6846,39.5841,39.6663,246504.0
2017-06-16 14:30:00,43.39,43.49,43.34,43.4,210576.0,39.6572,39.7486,39.6115,39.6663,210576.0
2017-06-16 15:00:00,43.41,43.41,43.16,43.18,436073.0,39.6755,39.6755,39.447,39.4653,436073.0
2017-06-16 15:30:00,43.18,43.27,43.05,43.11,1549467.0,39.4653,39.5475,39.3465,39.4013,1549467.0
2017-06-19 09:30:00,43.7,44.38,43.63,44.11,1667829.0,39.9405,40.562,39.8766,40.3153,1667829.0
2017-06-19 10:00:00,44.12,44.39,44.11,44.25,629842.0,40.3244,40.5712,40.3153,40.4432,629842.0
2017-06-19 10:30:00,44.26,44.34,44.08,44.13,648339.0,40.4524,40.5255,40.2878,40.3335,648339.0
2017-06-19 11:00:00,44.12,44.27,44.07,44.13,321467.0,40.3244,40.4615,40.2787,40.3335,321467.0
2017-06-19 11:30:00,44.12,44.23,44.04,44.2,384974.0,40.3244,40.4249,40.2513,40.3975,384974.0
2017-06-19 12:00:00,44.2,44.25,44.07,44.09,295012.0,40.3975,40.4432,40.2787,40.297,295012.0
2017-06-19 12:30:00,44.1,44.1,43.98,44.04,343594.0,40.3061,40.3061,40.1965,40.2513,343594.0
2017-06-19 13:00:00,44.05,44.06,43.98,44.0,269596.0,40.2604,40.2696,40.1965,40.2147,269596.0
2017-06-19 13:30:00,44.0,44.08,43.98,44.03,506876.0,40.2147,40.2878,40.1965,40.2421,506876.0
2017-06-19 14:00:00,44.02,44.11,43.93,43.96,374129.0,40.233,40.3153,40.1508,40.1782,374129.0
2017-06-19 14:30:00,43.96,44.05,43.9,43.96,499922.0,40.1782,40.2604,40.1233,40.1782,499922.0
2017-06-19 15:00:00,43.96,44.12,43.92,44.11,588356.0,40.1782,40.3244,40.1416,40.3153,588356.0
2017-06-19 15:30:00,44.11,44.36,44.09,44.27,1621474.0,40.3153,40.5438,40.297,40.4615,1621474.0
2017-06-20 09:30:00,44.3,44.59,44.13,44.33,1032361.0,40.4889,40.754,40.3335,40.5163,1032361.0
2017-06-20 10:00:00,44.34,44.45,43.94,43.95,1166042.0,40.5255,40.626,40.1599,40.169,1166042.0
2017-06-20 10:30:00,43.96,44.11,43.9,43.95,497307.0,40.1782,40.3153,40.1233,40.169,497307.0
2017-06-20 11:00:00,43.95,43.96,43.63,43.63,526096.0,40.169,40.1782,39.8766,39.8766,526096.0
2017-06-20 11:30:00,43.63,43.74,43.47,43.66,641795.0,39.8766,39.9771,39.7303,39.904,641795.0
2017-06-20 12:00:00,43.66,43.7,43.43,43.48,388428.0,39.904,39.9405,39.6938,39.7395,388428.0
2017-06-20 12:30:00,43.48,43.59,43.45,43.59,329883.0,39.7395,39.84,39.712,39.84,329883.0
2017-06-20 13:00:00,43.6,43.65,43.54,43.6,312768.0,39.8491,39.8948,39.7943,39.8491,312768.0
2017-06-20 13:30:00,43.61,43.65,43.52,43.57,263008.0,39.8583,39.8948,39.776,39.8217,263008.0
2017-06-20 14:00:00,43.57,43.64,43.45,43.48,314016.0,39.8217,39.8857,39.712,39.7395,314016.0
2017-06-20 14:30:00,43.47,43.53,43.3,43.51,712793.0,39.7303,39.7852,39.575,39.7669,712793.0
2017-06-20 15:00:00,43.51,43.68,43.5,43.59,481999.0,39.7669,39.9223,39.7577,39.84,481999.0
2017-06-20 15:30:00,43.59,43.59,43.34,43.36,1017026.0,39.84,39.84,39.6115,39.6298,1017026.0
2017-06-21 09:30:00,43.41,43.66,43.09,43.11,1116495.0,39.6755,39.904,39.383,39.4013,1116495.0
2017-06-21 10:00:00,43.11,43.42,43.09,43.28,812935.0,39.4013,39.6846,39.383,39.5567,812935.0
2017-06-21 10:30:00,43.28,43.65,43.28,43.62,807915.0,39.5567,39.8948,39.5567,39.8674,807915.0
2017-06-21 11:00:00,43.62,43.65,43.49,43.56,836704.0,39.8674,39.8948,39.7486,39.8126,836704.0
2017-06-21 11:30:00,43.56,43.64,43.49,43.62,567286.0,39.8126,39.8857,39.7486,39.8674,567286.0
2017-06-21 12:00:00,43.62,43.72,43.49,43.69,565400.0,39.8674,39.9588,39.7486,39.9314,565400.0
2017-06-21 12:30:00,43.69,43.75,43.54,43.58,605351.0,39.9314,39.9862,39.7943,39.8309,605351.0
2017-06-21 13:00:00,43.58,43.77,43.57,43.69,504940.0,39.8309,40.0045,39.8217,39.9314,504940.0
2017-06-21 13:30:00,43.69,43.82,43.66,43.68,431374.0,39.9314,40.0502,39.904,39.9223,431374.0
2017-06-21 14:00:00,43.68,43.71,43.51,43.54,530571.0,39.9223,39.9497,39.7669,39.7943,530571.0
2017-06-21 14:30:00,43.53,43.68,43.51,43.62,259098.0,39.7852,39.9223,39.7669,39.8674,259098.0
2017-06-21 15:00:00,43.61,43.64,43.54,43.62,313567.0,39.8583,39.8857,39.7943,39.8674,313567.0
2017-06-21 15:30:00,43.62,43.64,43.48,43.61,1021812.0,39.8674,39.8857,39.7395,39.8583,1021812.0
2017-06-22 09:30:00,43.69,43.92,43.09,43.22,966541.0,39.9314,40.1416,39.383,39.5018,966541.0
2017-06-22 10:00:00,43.22,43.35,43.08,43.17,534629.0,39.5018,39.6206,39.3739,39.4561,534629.0
2017-06-22 10:30:00,43.17,43.56,43.15,43.45,645888.0,39.4561,39.8126,39.4379,39.712,645888.0
2017-06-22 11:00:00,43.46,43.48,43.34,43.41,316590.0,39.7212,39.7395,39.6115,39.6755,316590.0
2017-06-22 11:30:00,43.4,43.5,43.34,43.5,274344.0,39.6663,39.7577,39.6115,39.7577,274344.0
2017-06-22 12:00:00,43.49,43.54,43.44,43.52,200938.0,39.7486,39.7943,39.7029,39.776,200938.0
2017-06-22 12:30:00,43.52,43.56,43.38,43.4,290542.0,39.776,39.8126,39.6481,39.6663,290542.0
2017-06-22 13:00:00,43.4,43.47,43.37,43.39,266024.0,39.6663,39.7303,39.6389,39.6572,266024.0
2017-06-22 13:30:00,43.39,43.42,43.31,43.41,328249.0,39.6572,39.6846,39.5841,39.6755,328249.0
2017-06-22 14:00:00,43.41,43.43,43.34,43.37,291269.0,39.6755,39.6938,39.6115,39.6389,291269.0
2017-06-22 14:30:00,43.36,43.52,43.36,43.51,247291.0,39.6298,39.776,39.6298,39.7669,247291.0
2017-06-22 15:00:00,43.51,43.57,43.45,43.53,263587.0,39.7669,39.8217,39.712,39.7852,263587.0
2017-06-22 15:30:00,43.53,43.54,43.32,43.34,801501.0,39.7852,39.7943,39.5932,39.6115,801501.0
2017-06-23 09:30:00,43.45,43.75,43.41,43.66,989056.0,39.712,39.9862,39.6755,39.904,989056.0
2017-06-23 10:00:00,43.67,43.96,43.61,43.91,657940.0,39.9131,40.1782,39.8583,40.1325,657940.0
2017-06-23 10:30:00,43.92,44.23,43.89,44.21,767733.0,40.1416,40.4249,40.1142,40.4067,767733.0
2017-06-23 11:00:00,44.2,44.21,44.02,44.07,401166.0,40.3975,40.4067,40.233,40.2787,401166.0
2017-06-23 11:30:00,44.06,44.27,44.02,44.27,345822.0,40.2696,40.4615,40.233,40.4615,345822.0
2017-06-23 12:00:00,44.26,44.28,44.14,44.21,274867.0,40.4524,40.4706,40.3427,40.4067,274867.0
2017-06-23 12:30:00,44.21,44.29,44.16,44.16,279182.0,40.4067,40.4798,40.361,40.361,279182.0
2017-06-23 13:00:00,44.17,44.21,44.11,44.17,147151.0,40.3701,40.4067,40.3153,40.3701,147151.0
2017-06-23 13:30:00,44.17,44.27,44.14,44.23,262192.0,40.3701,40.4615,40.3427,40.4249,262192.0
2017-06-23 14:00:00,44.24,44.3,44.16,44.18,304689.0,40.4341,40.4889,40.361,40.3792,304689.0
2017-06-23 14:30:00,44.18,44.24,44.09,44.17,356803.0,40.3792,40.4341,40.297,40.3701,356803.0
2017-06-23 15:00:00,44.16,44.17,44.04,44.11,394406.0,40.361,40.3701,40.2513,40.3153,394406.0
2017-06-23 15:30:00,44.1,44.17,44.07,44.09,1512098.0,40.3061,40.3701,40.2787,40.297,1512098.0
2017-06-26 09:30:00,44.47,44.65,43.95,44.0,1129485.0,40.6443,40.8088,40.169,40.2147,1129485.0
2017-06-26 10:00:00,44.0,44.02,43.43,43.91,1131975.0,40.2147,40.233,39.6938,40.1325,1131975.0
2017-06-26 10:30:00,43.91,43.94,43.09,43.2,917078.0,40.1325,40.1599,39.383,39.4836,917078.0
2017-06-26 11:00:00,43.2,43.25,42.91,43.2,883740.0,39.4836,39.5293,39.2185,39.4836,883740.0
2017-06-26 11:30:00,43.19,43.33,43.12,43.18,946532.0,39.4744,39.6024,39.4104,39.4653,946532.0
2017-06-26 12:00:00,43.18,43.36,43.17,43.27,607379.0,39.4653,39.6298,39.4561,39.5475,607379.0
2017-06-26 12:30:00,43.28,43.5,43.28,43.4,575872.0,39.5567,39.7577,39.5567,39.6663,575872.0
2017-06-26 13:00:00,43.4,43.44,43.31,43.41,306469.0,39.6663,39.7029,39.5841,39.6755,306469.0
2017-06-26 13:30:00,43.41,43.54,43.38,43.5,315742.0,39.6755,39.7943,39.6481,39.7577,315742.0
2017-06-26 14:00:00,43.5,43.5,43.32,43.39,239726.0,39.7577,39.7577,39.5932,39.6572,239726.0
2017-06-26 14:30:00,43.4,43.55,43.36,43.46,279334.0,39.6663,39.8034,39.6298,39.7212,279334.0
2017-06-26 15:00:00,43.46,43.55,43.34,43.43,327337.0,39.7212,39.8034,39.6115,39.6938,327337.0
2017-06-26 15:30:00,43.44,43.44,43.2,43.25,951257.0,39.7029,39.7029,39.4836,39.5293,951257.0
2017-06-27 09:30:00,43.0,43.1,42.38,42.45,1663211.0,39.3008,39.3922,38.7341,38.7981,1663211.0
2017-06-27 10:00:00,42.45,42.84,42.28,42.48,1262282.0,38.7981,39.1545,38.6427,38.8255,1262282.0
2017-06-27 10:30:00,42.49,42.92,42.48,42.8,724265.0,38.8346,39.2276,38.8255,39.118,724265.0
2017-06-27 11:00:00,42.8,42.96,42.76,42.84,400747.0,39.118,39.2642,39.0814,39.1545,400747.0
2017-06-27 11:30:00,42.84,42.95,42.81,42.93,370865.0,39.1545,39.2551,39.1271,39.2368,370865.0
2017-06-27 12:00:00,42.93,43.05,42.88,42.98,323001.0,39.2368,39.3465,39.1911,39.2825,323001.0
2017-06-27 12:30:00,42.98,42.98,42.65,42.72,386534.0,39.2825,39.2825,38.9809,39.0448,386534.0
2017-06-27 13:00:00,42.72,42.75,42.55,42.59,484837.0,39.0448,39.0723,38.8895,38.926,484837.0
2017-06-27 13:30:00,42.6,42.65,42.25,42.35,661370.0,38.9352,38.9809,38.6153,38.7067,661370.0
2017-06-27 14:00:00,42.36,42.45,42.06,42.44,958437.0,38.7158,38.7981,38.4416,38.7889,958437.0
2017-06-27 14:30:00,42.44,42.52,42.29,42.34,498851.0,38.7889,38.8621,38.6518,38.6975,498851.0
2017-06-27 15:00:00,42.33,42.39,42.09,42.12,645785.0,38.6884,38.7432,38.469,38.4965,645785.0
2017-06-27 15:30:00,42.12,42.15,41.83,41.9,2890083.0,38.4965,38.5239,38.2314,38.2954,2890083.0
2017-06-28 09:30:00,41.89,42.11,41.43,41.44,2560215.0,38.2863,38.4873,37.8658,37.875,2560215.0
2017-06-28 10:00:00,41.43,42.23,41.42,42.04,1421190.0,37.8658,38.597,37.8567,38.4233,1421190.0
2017-06-28 10:30:00,42.05,42.58,42.0,42.44,1231583.0,38.4325,38.9169,38.3868,38.7889,1231583.0
2017-06-28 11:00:00,42.45,42.54,42.4,42.42,769282.0,38.7981,38.8803,38.7524,38.7707,769282.0
2017-06-28 11:30:00,42.43,42.53,42.31,42.41,555456.0,38.7798,38.8712,38.6701,38.7615,555456.0
2017-06-28 12:00:00,42.41,42.52,42.28,42.3,1086883.0,38.7615,38.8621,38.6427,38.661,1086883.0
2017-06-28 12:30:00,42.3,42.55,42.27,42.53,786108.0,38.661,38.8895,38.6336,38.8712,786108.0
2017-06-28 13:00:00,42.54,42.66,42.45,42.58,517104.0,38.8803,38.99,38.7981,38.9169,517104.0
2017-06-28 13:30:00,42.59,42.69,42.57,42.57,474847.0,38.926,39.0174,38.9078,38.9078,474847.0
2017-06-28 14:00:00,42.57,42.59,42.46,42.5,350686.0,38.9078,38.926,38.8072,38.8438,350686.0
2017-06-28 14:30:00,42.5,42.58,42.49,42.53,337152.0,38.8438,38.9169,38.8346,38.8712,337152.0
2017-06-28 15:00:00,42.53,42.71,42.51,42.7,805394.0,38.8712,39.0357,38.8529,39.0266,805394.0
2017-06-28 15:30:00,42.71,42.78,42.64,42.68,1885466.0,39.0357,39.0997,38.9717,39.0083,1885466.0
2017-06-29 09:30:00,42.35,42.46,41.85,42.02,1236604.0,38.7067,38.8072,38.2497,38.4051,1236604.0
2017-06-29 10:00:00,42.01,42.13,41.84,42.0,887441.0,38.3959,38.5056,38.2406,38.3868,887441.0
2017-06-29 10:30:00,42.0,42.04,41.74,41.75,818433.0,38.3868,38.4233,38.1492,38.1583,818433.0
2017-06-29 11:00:00,41.75,41.81,41.38,41.45,1070751.0,38.1583,38.2131,37.8201,37.8841,1070751.0
2017-06-29 11:30:00,41.45,41.54,41.21,41.28,906713.0,37.8841,37.9664,37.6648,37.7287,906713.0
2017-06-29 12:00:00,41.28,41.52,41.22,41.4,579274.0,37.7287,37.9481,37.6739,37.8384,579274.0
2017-06-29 12:30:00,41.4,41.43,41.05,41.08,541042.0,37.8384,37.8658,37.5185,37.5459,541042.0
2017-06-29 13:00:00,41.09,41.18,40.79,40.84,923489.0,37.5551,37.6373,37.2809,37.3266,923489.0
2017-06-29 13:30:00,40.84,41.17,40.83,41.05,607358.0,37.3266,37.6282,37.3174,37.5185,607358.0
2017-06-29 14:00:00,41.05,41.23,40.96,41.22,549455.0,37.5185,37.683,37.4363,37.6739,549455.0
2017-06-29 14:30:00,41.22,41.26,41.05,41.19,623865.0,37.6739,37.7104,37.5185,37.6465,623865.0
2017-06-29 15:00:00,41.19,41.49,41.18,41.37,829873.0,37.6465,37.9207,37.6373,37.811,829873.0
2017-06-29 15:30:00,41.36,41.57,41.36,41.44,1445940.0,37.8018,37.9938,37.8018,37.875,1445940.0
2017-06-30 09:30:00,41.81,42.02,41.33,41.34,1535287.0,38.2131,38.4051,37.7744,37.7836,1535287.0
2017-06-30 10:00:00,41.34,41.58,41.09,41.55,943764.0,37.7836,38.0029,37.5551,37.9755,943764.0
2017-06-30 10:30:00,41.56,41.76,41.37,41.57,650990.0,37.9846,38.1674,37.811,37.9938,650990.0
2017-06-30 11:00:00,41.57,41.57,41.27,41.28,479784.0,37.9938,37.9938,37.7196,37.7287,479784.0
2017-06-30 11:30:00,41.28,41.46,41.22,41.42,439188.0,37.7287,37.8932,37.6739,37.8567,439188.0
2017-06-30 12:00:00,41.42,41.59,41.38,41.54,232912.0,37.8567,38.0121,37.8201,37.9664,232912.0
2017-06-30 12:30:00,41.54,41.55,41.42,41.52,294690.0,37.9664,37.9755,37.8567,37.9481,294690.0
2017-06-30 13:00:00,41.53,41.59,41.52,41.58,241878.0,37.9572,38.0121,37.9481,38.0029,241878.0
2017-06-30 13:30:00,41.59,41.59,41.44,41.52,365298.0,38.0121,38.0121,37.875,37.9481,365298.0
2017-06-30 14:00:00,41.51,41.66,41.46,41.62,404177.0,37.9389,38.076,37.8932,38.0395,404177.0
2017-06-30 14:30:00,41.62,41.68,41.57,41.63,269345.0,38.0395,38.0943,37.9938,38.0486,269345.0
2017-06-30 15:00:00,41.64,41.67,41.5,41.58,357454.0,38.0578,38.0852,37.9298,38.0029,357454.0
2017-06-30 15:30:00,41.58,41.58,41.3,41.3,1110674.0,38.0029,38.0029,37.747,37.747,1110674.0
2017-07-03 09:30:00,41.33,41.96,41.31,41.8,1055818.0,37.7744,38.3502,37.7561,38.204,1055818.0
2017-07-03 10:00:00,41.79,41.87,41.44,41.52,736082.0,38.1949,38.268,37.875,37.9481,736082.0
2017-07-03 10:30:00,41.52,41.64,41.36,41.36,797473.0,37.9481,38.0578,37.8018,37.8018,797473.0
2017-07-03 11:00:00,41.35,41.51,41.12,41.51,549284.0,37.7927,37.9389,37.5825,37.9389,549284.0
2017-07-03 11:30:00,41.52,41.53,41.22,41.27,682536.0,37.9481,37.9572,37.6739,37.7196,682536.0
2017-07-03 12:00:00,41.27,41.3,41.08,41.25,535762.0,37.7196,37.747,37.5459,37.7013,535762.0
2017-07-03 12:30:00,41.25,41.26,40.98,41.01,1223512.0,37.7013,37.7104,37.4545,37.482,1223512.0
2017-07-05 09:30:00,41.28,42.13,41.25,41.57,1732557.0,37.7287,38.5056,37.7013,37.9938,1732557.0
2017-07-05 10:00:00,41.57,41.79,41.43,41.64,1069279.0,37.9938,38.1949,37.8658,38.0578,1069279.0
2017-07-05 10:30:00,41.64,42.06,41.64,41.69,679776.0,38.0578,38.4416,38.0578,38.1035,679776.0
2017-07-05 11:00:00,41.68,41.99,41.52,41.97,598289.0,38.0943,38.3776,37.9481,38.3594,598289.0
2017-07-05 11:30:00,41.96,41.97,41.76,41.94,441525.0,38.3502,38.3594,38.1674,38.3319,441525.0
2017-07-05 12:00:00,41.94,41.98,41.73,41.74,357570.0,38.3319,38.3685,38.14,38.1492,357570.0
2017-07-05 12:30:00,41.74,41.8,41.71,41.73,218300.0,38.1492,38.204,38.1217,38.14,218300.0
2017-07-05 13:00:00,41.74,42.05,41.72,42.05,424510.0,38.1492,38.4325,38.1309,38.4325,424510.0
2017-07-05 13:30:00,42.05,42.11,41.97,42.0,469859.0,38.4325,38.4873,38.3594,38.3868,469859.0
2017-07-05 14:00:00,42.0,42.14,41.85,42.1,757676.0,38.3868,38.5147,38.2497,38.4782,757676.0
2017-07-05 14:30:00,42.1,42.23,42.0,42.05,339796.0,38.4782,38.597,38.3868,38.4325,339796.0
2017-07-05 15:00:00,42.05,42.14,41.99,42.1,790303.0,38.4325,38.5147,38.3776,38.4782,790303.0
2017-07-05 15:30:00,42.09,42.22,42.08,42.12,1616450.0,38.469,38.5879,38.4599,38.4965,1616450.0
2017-07-06 09:30:00,41.71,42.24,41.56,41.8,1951467.0,38.1217,38.6061,37.9846,38.204,1951467.0
2017-07-06 10:00:00,41.79,41.9,41.62,41.84,1254305.0,38.1949,38.2954,38.0395,38.2406,1254305.0
2017-07-06 10:30:00,41.84,42.22,41.82,42.09,761530.0,38.2406,38.5879,38.2223,38.469,761530.0
2017-07-06 11:00:00,42.09,42.38,41.99,42.35,752201.0,38.469,38.7341,38.3776,38.7067,752201.0
2017-07-06 11:30:00,42.35,42.59,42.35,42.49,1033084.0,38.7067,38.926,38.7067,38.8346,1033084.0
2017-07-06 12:00:00,42.49,42.52,42.19,42.19,575062.0,38.8346,38.8621,38.5604,38.5604,575062.0
2017-07-06 12:30:00,42.19,42.47,42.18,42.4,392303.0,38.5604,38.8164,38.5513,38.7524,392303.0
2017-07-06 13:00:00,42.41,42.56,42.39,42.52,339571.0,38.7615,38.8986,38.7432,38.8621,339571.0
2017-07-06 13:30:00,42.52,42.55,42.38,42.47,485189.0,38.8621,38.8895,38.7341,38.8164,485189.0
2017-07-06 14:00:00,42.47,42.49,42.37,42.37,423439.0,38.8164,38.8346,38.725,38.725,423439.0
2017-07-06 14:30:00,42.37,42.4,42.21,42.36,474019.0,38.725,38.7524,38.5787,38.7158,474019.0
2017-07-06 15:00:00,42.36,42.4,42.21,42.21,500461.0,38.7158,38.7524,38.5787,38.5787,500461.0
2017-07-06 15:30:00,42.21,42.26,42.11,42.12,1513151.0,38.5787,38.6244,38.4873,38.4965,1513151.0
2017-07-07 09:30:00,42.37,43.49,42.36,43.33,2065217.0,38.725,39.7486,38.7158,39.6024,2065217.0
2017-07-07 10:00:00,43.33,43.38,43.01,43.22,860647.0,39.6024,39.6481,39.3099,39.5018,860647.0
2017-07-07 10:30:00,43.23,43.53,43.21,43.24,1094216.0,39.511,39.7852,39.4927,39.5201,1094216.0
2017-07-07 11:00:00,43.24,43.34,43.1,43.33,585573.0,39.5201,39.6115,39.3922,39.6024,585573.0
2017-07-07 11:30:00,43.33,43.48,43.27,43.4,756622.0,39.6024,39.7395,39.5475,39.6663,756622.0
2017-07-07 12:00:00,43.4,43.63,43.36,43.52,565490.0,39.6663,39.8766,39.6298,39.776,565490.0
2017-07-07 12:30:00,43.51,43.58,43.49,43.55,247294.0,39.7669,39.8309,39.7486,39.8034,247294.0
2017-07-07 13:00:00,43.56,43.8,43.55,43.75,475330.0,39.8126,40.0319,39.8034,39.9862,475330.0
2017-07-07 13:30:00,43.74,43.76,43.66,43.69,380093.0,39.9771,39.9954,39.904,39.9314,380093.0
2017-07-07 14:00:00,43.69,43.69,43.35,43.38,393008.0,39.9314,39.9314,39.6206,39.6481,393008.0
2017-07-07 14:30:00,43.37,43.54,43.36,43.49,365779.0,39.6389,39.7943,39.6298,39.7486,365779.0
2017-07-07 15:00:00,43.5,43.56,43.45,43.55,433642.0,39.7577,39.8126,39.712,39.8034,433642.0
2017-07-07 15:30:00,43.55,43.57,43.49,43.53,963328.0,39.8034,39.8217,39.7486,39.7852,963328.0
2017-07-10 09:30:00,43.6,44.02,43.51,43.59,1550362.0,39.8491,40.233,39.7669,39.84,1550362.0
2017-07-10 10:00:00,43.59,44.0,43.58,43.9,703659.0,39.84,40.2147,39.8309,40.1233,703659.0
2017-07-10 10:30:00,43.9,43.98,43.76,43.82,390607.0,40.1233,40.1965,39.9954,40.0502,390607.0
2017-07-10 11:00:00,43.82,44.09,43.76,44.0,599172.0,40.0502,40.297,39.9954,40.2147,599172.0
2017-07-10 11:30:00,44.0,44.11,43.89,44.01,454095.0,40.2147,40.3153,40.1142,40.2239,454095.0
2017-07-10 12:00:00,44.01,44.15,43.95,44.14,405599.0,40.2239,40.3518,40.169,40.3427,405599.0
2017-07-10 12:30:00,44.15,44.2,44.05,44.07,297259.0,40.3518,40.3975,40.2604,40.2787,297259.0
2017-07-10 13:00:00,44.07,44.08,43.97,44.03,249808.0,40.2787,40.2878,40.1873,40.2421,249808.0
2017-07-10 13:30:00,44.03,44.29,44.02,44.26,407246.0,40.2421,40.4798,40.233,40.4524,407246.0
2017-07-10 14:00:00,44.27,44.43,44.26,44.4,768021.0,40.4615,40.6077,40.4524,40.5803,768021.0
2017-07-10 14:30:00,44.38,44.45,44.34,44.39,401278.0,40.562,40.626,40.5255,40.5712,401278.0
2017-07-10 15:00:00,44.39,44.48,44.31,44.39,477051.0,40.5712,40.6534,40.4981,40.5712,477051.0
2017-07-10 15:30:00,44.38,44.5,44.21,44.22,2181778.0,40.562,40.6717,40.4067,40.4158,2181778.0
2017-07-11 09:30:00,44.21,44.8,44.04,44.78,1967895.0,40.4067,40.9459,40.2513,40.9276,1967895.0
2017-07-11 10:00:00,44.78,45.05,44.62,44.95,1383129.0,40.9276,41.1744,40.7814,41.083,1383129.0
2017-07-11 10:30:00,44.94,45.06,44.81,44.86,696135.0,41.0739,41.1835,40.955,41.0007,696135.0
2017-07-11 11:00:00,44.86,44.95,44.37,44.62,706127.0,41.0007,41.083,40.5529,40.7814,706127.0
2017-07-11 11:30:00,44.62,44.81,44.58,44.78,483232.0,40.7814,40.955,40.7448,40.9276,483232.0
2017-07-11 12:00:00,44.78,44.89,44.68,44.83,601397.0,40.9276,41.0282,40.8362,40.9733,601397.0
2017-07-11 12:30:00,44.83,45.0,44.8,44.93,419693.0,40.9733,41.1287,40.9459,41.0647,419693.0
2017-07-11 13:00:00,44.93,45.0,44.87,44.91,388667.0,41.0647,41.1287,41.0099,41.0464,388667.0
2017-07-11 13:30:00,44.9,45.14,44.89,45.14,572223.0,41.0373,41.2567,41.0282,41.2567,572223.0
2017-07-11 14:00:00,45.14,45.33,45.12,45.32,718341.0,41.2567,41.4303,41.2384,41.4212,718341.0
2017-07-11 14:30:00,45.31,45.36,45.2,45.29,635942.0,41.412,41.4577,41.3115,41.3938,635942.0
2017-07-11 15:00:00,45.29,45.44,45.26,45.32,1005933.0,41.3938,41.5308,41.3663,41.4212,1005933.0
2017-07-11 15:30:00,45.31,45.5,45.31,45.4,2442242.0,41.412,41.5857,41.412,41.4943,2442242.0
2017-07-12 09:30:00,45.67,45.98,44.84,45.05,2063142.0,41.7411,42.0244,40.9825,41.1744,2063142.0
2017-07-12 10:00:00,45.04,45.6,45.0,45.52,1040977.0,41.1653,41.6771,41.1287,41.604,1040977.0
2017-07-12 10:30:00,45.52,45.54,45.22,45.23,669452.0,41.604,41.6222,41.3298,41.3389,669452.0
2017-07-12 11:00:00,45.23,45.37,45.21,45.33,460163.0,41.3389,41.4669,41.3206,41.4303,460163.0
2017-07-12 11:30:00,45.32,45.44,45.3,45.44,551989.0,41.4212,41.5308,41.4029,41.5308,551989.0
2017-07-12 12:00:00,45.44,45.45,45.21,45.25,449461.0,41.5308,41.54,41.3206,41.3572,449461.0
2017-07-12 12:30:00,45.25,45.31,45.1,45.21,388691.0,41.3572,41.412,41.2201,41.3206,388691.0
2017-07-12 13:00:00,45.2,45.22,45.09,45.18,349445.0,41.3115,41.3298,41.211,41.2932,349445.0
2017-07-12 13:30:00,45.18,45.26,45.17,45.25,319693.0,41.2932,41.3663,41.2841,41.3572,319693.0
2017-07-12 14:00:00,45.26,45.32,45.19,45.22,335797.0,41.3663,41.4212,41.3024,41.3298,335797.0
2017-07-12 14:30:00,45.21,45.24,45.13,45.17,398905.0,41.3206,41.3481,41.2475,41.2841,398905.0
2017-07-12 15:00:00,45.17,45.4,45.17,45.37,604569.0,41.2841,41.4943,41.2841,41.4669,604569.0
2017-07-12 15:30:00,45.36,45.42,45.27,45.29,1194480.0,41.4577,41.5126,41.3755,41.3938,1194480.0
2017-07-13 09:30:00,45.28,45.66,45.13,45.56,1030502.0,41.3846,41.7319,41.2475,41.6405,1030502.0
2017-07-13 10:00:00,45.56,45.62,45.08,45.16,825501.0,41.6405,41.6954,41.2018,41.2749,825501.0
2017-07-13 10:30:00,45.15,45.39,45.02,45.39,532887.0,41.2658,41.4852,41.147,41.4852,532887.0
2017-07-13 11:00:00,45.39,45.43,45.23,45.25,314652.0,41.4852,41.5217,41.3389,41.3572,314652.0
2017-07-13 11:30:00,45.25,45.32,45.1,45.28,340275.0,41.3572,41.4212,41.2201,41.3846,340275.0
2017-07-13 12:00:00,45.28,45.44,45.27,45.43,341263.0,41.3846,41.5308,41.3755,41.5217,341263.0
2017-07-13 12:30:00,45.43,45.45,45.34,45.37,379051.0,41.5217,41.54,41.4395,41.4669,379051.0
2017-07-13 13:00:00,45.36,45.38,45.28,45.38,330261.0,41.4577,41.476,41.3846,41.476,330261.0
2017-07-13 13:30:00,45.38,45.4,45.05,45.18,933090.0,41.476,41.4943,41.1744,41.2932,933090.0
2017-07-13 14:00:00,45.18,45.24,44.99,45.11,491645.0,41.2932,41.3481,41.1196,41.2292,491645.0
2017-07-13 14:30:00,45.11,45.26,45.08,45.25,340188.0,41.2292,41.3663,41.2018,41.3572,340188.0
2017-07-13 15:00:00,45.24,45.26,45.16,45.21,315490.0,41.3481,41.3663,41.2749,41.3206,315490.0
2017-07-13 15:30:00,45.22,45.31,45.17,45.3,1450361.0,41.3298,41.412,41.2841,41.4029,1450361.0
2017-07-14 09:30:00,45.38,45.78,45.35,45.48,1344184.0,41.476,41.8416,41.4486,41.5674,1344184.0
2017-07-14 10:00:00,45.47,45.74,45.43,45.72,621405.0,41.5583,41.805,41.5217,41.7868,621405.0
2017-07-14 10:30:00,45.72,45.73,45.6,45.66,333857.0,41.7868,41.7959,41.6771,41.7319,333857.0
2017-07-14 11:00:00,45.66,45.76,45.63,45.73,512024.0,41.7319,41.8233,41.7045,41.7959,512024.0
2017-07-14 11:30:00,45.73,45.74,45.67,45.72,478254.0,41.7959,41.805,41.7411,41.7868,478254.0
2017-07-14 12:00:00,45.73,45.84,45.71,45.8,466392.0,41.7959,41.8964,41.7776,41.8599,466392.0
2017-07-14 12:30:00,45.79,45.93,45.78,45.89,475311.0,41.8507,41.9787,41.8416,41.9421,475311.0
2017-07-14 13:00:00,45.88,45.89,45.82,45.86,194273.0,41.933,41.9421,41.8782,41.9147,194273.0
2017-07-14 13:30:00,45.85,46.0,45.84,45.95,263266.0,41.9056,42.0427,41.8964,41.997,263266.0
2017-07-14 14:00:00,45.95,45.99,45.89,45.98,298570.0,41.997,42.0335,41.9421,42.0244,298570.0
2017-07-14 14:30:00,45.98,46.03,45.95,46.0,357784.0,42.0244,42.0701,41.997,42.0427,357784.0
2017-07-14 15:00:00,46.01,46.09,46.0,46.05,324177.0,42.0518,42.1249,42.0427,42.0884,324177.0
2017-07-14 15:30:00,46.06,46.13,46.0,46.12,1215437.0,42.0975,42.1615,42.0427,42.1523,1215437.0
2017-07-17 09:30:00,46.2,46.45,45.96,46.19,1336527.0,42.2255,42.454,42.0061,42.2163,1336527.0
2017-07-17 10:00:00,46.19,46.19,45.78,45.8,733995.0,42.2163,42.2163,41.8416,41.8599,733995.0
2017-07-17 10:30:00,45.8,45.99,45.68,45.94,763702.0,41.8599,42.0335,41.7502,41.9878,763702.0
2017-07-17 11:00:00,45.94,46.05,45.82,45.96,421982.0,41.9878,42.0884,41.8782,42.0061,421982.0
2017-07-17 11:30:00,45.96,46.02,45.82,45.91,312469.0,42.0061,42.061,41.8782,41.9604,312469.0
2017-07-17 12:00:00,45.91,46.05,45.85,46.03,382363.0,41.9604,42.0884,41.9056,42.0701,382363.0
2017-07-17 12:30:00,46.04,46.16,46.02,46.09,312481.0,42.0792,42.1889,42.061,42.1249,312481.0
2017-07-17 13:00:00,46.09,46.16,46.03,46.1,231474.0,42.1249,42.1889,42.0701,42.1341,231474.0
2017-07-17 13:30:00,46.09,46.14,46.04,46.1,288347.0,42.1249,42.1706,42.0792,42.1341,288347.0
2017-07-17 14:00:00,46.1,46.15,45.98,46.02,289555.0,42.1341,42.1798,42.0244,42.061,289555.0
2017-07-17 14:30:00,46.02,46.06,45.94,46.05,218642.0,42.061,42.0975,41.9878,42.0884,218642.0
2017-07-17 15:00:00,46.06,46.09,46.02,46.05,404466.0,42.0975,42.1249,42.061,42.0884,404466.0
2017-07-17 15:30:00,46.05,46.17,46.03,46.15,1105963.0,42.0884,42.198,42.0701,42.1798,1105963.0
2017-07-18 09:30:00,46.02,46.15,45.68,46.06,754292.0,42.061,42.1798,41.7502,42.0975,754292.0
2017-07-18 10:00:00,46.06,46.28,46.0,46.21,474144.0,42.0975,42.2986,42.0427,42.2346,474144.0
2017-07-18 10:30:00,46.22,46.26,45.96,46.25,388936.0,42.2437,42.2803,42.0061,42.2712,388936.0
2017-07-18 11:00:00,46.24,46.28,46.11,46.24,377405.0,42.262,42.2986,42.1432,42.262,377405.0
2017-07-18 11:30:00,46.24,46.33,46.2,46.23,278932.0,42.262,42.3443,42.2255,42.2529,278932.0
2017-07-18 12:00:00,46.24,46.38,46.22,46.35,256111.0,42.262,42.39,42.2437,42.3626,256111.0
2017-07-18 12:30:00,46.34,46.34,46.21,46.29,233702.0,42.3534,42.3534,42.2346,42.3077,233702.0
2017-07-18 13:00:00,46.29,46.47,46.27,46.42,361731.0,42.3077,42.4722,42.2894,42.4265,361731.0
2017-07-18 13:30:00,46.42,46.49,46.4,46.48,184129.0,42.4265,42.4905,42.4083,42.4814,184129.0
2017-07-18 14:00:00,46.48,46.48,46.4,46.41,188820.0,42.4814,42.4814,42.4083,42.4174,188820.0
2017-07-18 14:30:00,46.4,46.48,46.39,46.41,255198.0,42.4083,42.4814,42.3991,42.4174,255198.0
2017-07-18 15:00:00,46.41,46.49,46.41,46.48,269168.0,42.4174,42.4905,42.4174,42.4814,269168.0
2017-07-18 15:30:00,46.48,46.63,46.47,46.62,808300.0,42.4814,42.6185,42.4722,42.6093,808300.0
2017-07-19 09:30:00,46.78,47.2,46.76,47.19,1465126.0,42.7556,43.1394,42.7373,43.1303,1465126.0
2017-07-19 10:00:00,47.19,47.21,46.83,46.98,859623.0,43.1303,43.1486,42.8013,42.9384,859623.0
2017-07-19 10:30:00,46.98,47.0,46.74,46.8,609115.0,42.9384,42.9566,42.719,42.7738,609115.0
2017-07-19 11:00:00,46.81,46.92,46.81,46.86,371127.0,42.783,42.8835,42.783,42.8287,371127.0
2017-07-19 11:30:00,46.86,47.0,46.8,46.97,508692.0,42.8287,42.9566,42.7738,42.9292,508692.0
2017-07-19 12:00:00,46.97,47.02,46.88,46.96,358994.0,42.9292,42.9749,42.847,42.9201,358994.0
2017-07-19 12:30:00,46.95,46.98,46.91,46.95,201438.0,42.9109,42.9384,42.8744,42.9109,201438.0
2017-07-19 13:00:00,46.96,47.02,46.95,47.02,221469.0,42.9201,42.9749,42.9109,42.9749,221469.0
2017-07-19 13:30:00,47.02,47.07,46.96,46.97,245766.0,42.9749,43.0206,42.9201,42.9292,245766.0
2017-07-19 14:00:00,46.97,47.13,46.97,47.12,282745.0,42.9292,43.0755,42.9292,43.0663,282745.0
2017-07-19 14:30:00,47.12,47.13,47.0,47.04,415223.0,43.0663,43.0755,42.9566,42.9932,415223.0
2017-07-19 15:00:00,47.04,47.15,46.99,47.14,501739.0,42.9932,43.0937,42.9475,43.0846,501739.0
2017-07-19 15:30:00,47.15,47.18,47.05,47.17,1243732.0,43.0937,43.1212,43.0023,43.112,1243732.0
2017-07-20 09:30:00,47.08,47.13,46.37,46.88,1635002.0,43.0298,43.0755,42.3808,42.847,1635002.0
2017-07-20 10:00:00,46.89,47.04,46.84,46.97,702556.0,42.8561,42.9932,42.8104,42.9292,702556.0
2017-07-20 10:30:00,46.98,47.02,46.72,46.84,550322.0,42.9384,42.9749,42.7007,42.8104,550322.0
2017-07-20 11:00:00,46.84,47.12,46.79,47.0,442306.0,42.8104,43.0663,42.7647,42.9566,442306.0
2017-07-20 11:30:00,47.0,47.2,46.99,47.15,353490.0,42.9566,43.1394,42.9475,43.0937,353490.0
2017-07-20 12:00:00,47.15,47.25,47.13,47.14,323116.0,43.0937,43.1851,43.0755,43.0846,323116.0
2017-07-20 12:30:00,47.14,47.29,47.08,47.15,300685.0,43.0846,43.2217,43.0298,43.0937,300685.0
2017-07-20 13:00:00,47.15,47.32,47.05,47.3,343828.0,43.0937,43.2491,43.0023,43.2308,343828.0
2017-07-20 13:30:00,47.3,47.34,47.24,47.26,321617.0,43.2308,43.2674,43.176,43.1943,321617.0
2017-07-20 14:00:00,47.27,47.28,47.14,47.16,227431.0,43.2034,43.2126,43.0846,43.1029,227431.0
2017-07-20 14:30:00,47.15,47.2,47.09,47.14,258895.0,43.0937,43.1394,43.0389,43.0846,258895.0
2017-07-20 15:00:00,47.14,47.26,47.13,47.23,286440.0,43.0846,43.1943,43.0755,43.1669,286440.0
2017-07-20 15:30:00,47.22,47.3,47.2,47.26,816171.0,43.1577,43.2308,43.1394,43.1943,816171.0
2017-07-21 09:30:00,46.84,47.0,46.23,46.46,2148573.0,42.8104,42.9566,42.2529,42.4631,2148573.0
2017-07-21 10:00:00,46.46,46.61,46.25,46.46,979792.0,42.4631,42.6002,42.2712,42.4631,979792.0
2017-07-21 10:30:00,46.46,46.63,46.43,46.48,454616.0,42.4631,42.6185,42.4357,42.4814,454616.0
2017-07-21 11:00:00,46.48,46.68,46.4,46.54,460224.0,42.4814,42.6642,42.4083,42.5362,460224.0
2017-07-21 11:30:00,46.55,46.69,46.46,46.69,335377.0,42.5454,42.6733,42.4631,42.6733,335377.0
2017-07-21 12:00:00,46.69,46.8,46.65,46.79,259789.0,42.6733,42.7738,42.6368,42.7647,259789.0
2017-07-21 12:30:00,46.78,46.86,46.77,46.82,208146.0,42.7556,42.8287,42.7464,42.7921,208146.0
2017-07-21 13:00:00,46.81,46.91,46.79,46.81,207778.0,42.783,42.8744,42.7647,42.783,207778.0
2017-07-21 13:30:00,46.81,46.82,46.7,46.78,196752.0,42.783,42.7921,42.6825,42.7556,196752.0
2017-07-21 14:00:00,46.78,46.78,46.63,46.77,224341.0,42.7556,42.7556,42.6185,42.7464,224341.0
2017-07-21 14:30:00,46.76,46.82,46.71,46.75,189230.0,42.7373,42.7921,42.6916,42.7282,189230.0
2017-07-21 15:00:00,46.75,46.81,46.71,46.76,197472.0,42.7282,42.783,42.6916,42.7373,197472.0
2017-07-21 15:30:00,46.77,46.82,46.72,46.82,774111.0,42.7464,42.7921,42.7007,42.7921,774111.0
2017-07-24 09:30:00,46.67,47.0,46.56,46.84,729929.0,42.655,42.9566,42.5545,42.8104,729929.0
2017-07-24 10:00:00,46.84,46.91,46.75,46.82,269780.0,42.8104,42.8744,42.7282,42.7921,269780.0
2017-07-24 10:30:00,46.82,46.85,46.69,46.74,246386.0,42.7921,42.8195,42.6733,42.719,246386.0
2017-07-24 11:00:00,46.75,46.75,46.6,46.65,243039.0,42.7282,42.7282,42.5911,42.6368,243039.0
2017-07-24 11:30:00,46.66,46.8,46.65,46.72,195884.0,42.6459,42.7738,42.6368,42.7007,195884.0
2017-07-24 12:00:00,46.73,46.86,46.72,46.84,678219.0,42.7099,42.8287,42.7007,42.8104,678219.0
2017-07-24 12:30:00,46.84,46.98,46.84,46.98,279174.0,42.8104,42.9384,42.8104,42.9384,279174.0
2017-07-24 13:00:00,46.98,47.02,46.92,46.99,291465.0,42.9384,42.9749,42.8835,42.9475,291465.0
2017-07-24 13:30:00,46.98,46.99,46.81,46.81,357588.0,42.9384,42.9475,42.783,42.783,357588.0
2017-07-24 14:00:00,46.81,46.88,46.79,46.8,566275.0,42.783,42.847,42.7647,42.7738,566275.0
2017-07-24 14:30:00,46.8,46.85,46.75,46.76,280243.0,42.7738,42.8195,42.7282,42.7373,280243.0
2017-07-24 15:00:00,46.76,46.77,46.63,46.72,1604464.0,42.7373,42.7464,42.6185,42.7007,1604464.0
2017-07-24 15:30:00,46.73,46.8,46.69,46.79,1156225.0,42.7099,42.7738,42.6733,42.7647,1156225.0
2017-07-25 09:30:00,46.64,46.65,45.85,46.31,1507847.0,42.6276,42.6368,41.9056,42.326,1507847.0
2017-07-25 10:00:00,46.31,46.51,46.29,46.45,506658.0,42.326,42.5088,42.3077,42.454,506658.0
2017-07-25 10:30:00,46.46,46.53,46.38,46.5,349562.0,42.4631,42.5271,42.39,42.4997,349562.0
2017-07-25 11:00:00,46.51,46.63,46.42,46.5,400258.0,42.5088,42.6185,42.4265,42.4997,400258.0
2017-07-25 11:30:00,46.49,46.53,46.41,46.51,300511.0,42.4905,42.5271,42.4174,42.5088,300511.0
2017-07-25 12:00:00,46.51,46.61,46.49,46.51,320359.0,42.5088,42.6002,42.4905,42.5088,320359.0
2017-07-25 12:30:00,46.51,46.52,46.43,46.48,316360.0,42.5088,42.5179,42.4357,42.4814,316360.0
2017-07-25 13:00:00,46.49,46.62,46.49,46.61,223744.0,42.4905,42.6093,42.4905,42.6002,223744.0
2017-07-25 13:30:00,46.61,46.67,46.58,46.59,205794.0,42.6002,42.655,42.5728,42.5819,205794.0
2017-07-25 14:00:00,46.59,46.62,46.53,46.54,200740.0,42.5819,42.6093,42.5271,42.5362,200740.0
2017-07-25 14:30:00,46.55,46.56,46.46,46.5,268119.0,42.5454,42.5545,42.4631,42.4997,268119.0
2017-07-25 15:00:00,46.49,46.5,46.38,46.4,488166.0,42.4905,42.4997,42.39,42.4083,488166.0
2017-07-25 15:30:00,46.39,46.41,46.31,46.4,1290141.0,42.3991,42.4174,42.326,42.4083,1290141.0
2017-07-26 09:30:00,46.6,47.11,46.52,46.99,1050157.0,42.5911,43.0572,42.5179,42.9475,1050157.0
2017-07-26 10:00:00,46.99,47.26,46.98,47.18,1018622.0,42.9475,43.1943,42.9384,43.1212,1018622.0
2017-07-26 10:30:00,47.18,47.26,47.05,47.08,597371.0,43.1212,43.1943,43.0023,43.0298,597371.0
2017-07-26 11:00:00,47.09,47.1,46.89,46.95,542250.0,43.0389,43.048,42.8561,42.9109,542250.0
2017-07-26 11:30:00,46.95,47.12,46.95,47.1,333515.0,42.9109,43.0663,42.9109,43.048,333515.0
2017-07-26 12:00:00,47.1,47.17,46.99,47.01,321272.0,43.048,43.112,42.9475,42.9658,321272.0
2017-07-26 12:30:00,47.0,47.07,46.91,47.02,302925.0,42.9566,43.0206,42.8744,42.9749,302925.0
2017-07-26 13:00:00,47.01,47.18,46.99,47.09,313454.0,42.9658,43.1212,42.9475,43.0389,313454.0
2017-07-26 13:30:00,47.1,47.24,47.09,47.14,291650.0,43.048,43.176,43.0389,43.0846,291650.0
2017-07-26 14:00:00,47.15,47.31,47.12,47.19,452193.0,43.0937,43.24,43.0663,43.1303,452193.0
2017-07-26 14:30:00,47.18,47.27,47.14,47.22,378464.0,43.1212,43.2034,43.0846,43.1577,378464.0
2017-07-26 15:00:00,47.22,47.43,47.21,47.36,572423.0,43.1577,43.3497,43.1486,43.2857,572423.0
2017-07-26 15:30:00,47.37,47.47,47.29,47.45,1462908.0,43.2948,43.3862,43.2217,43.3679,1462908.0
2017-07-27 09:30:00,47.5,47.59,47.1,47.34,2145268.0,43.4136,43.4959,43.048,43.2674,2145268.0
2017-07-27 10:00:00,47.35,47.41,47.12,47.33,725239.0,43.2765,43.3314,43.0663,43.2583,725239.0
2017-07-27 10:30:00,47.33,47.42,47.2,47.34,590842.0,43.2583,43.3405,43.1394,43.2674,590842.0
2017-07-27 11:00:00,47.34,47.5,47.24,47.3,1019350.0,43.2674,43.4136,43.176,43.2308,1019350.0
2017-07-27 11:30:00,47.29,47.43,47.29,47.32,526105.0,43.2217,43.3497,43.2217,43.2491,526105.0
2017-07-27 12:00:00,47.32,47.35,47.14,47.16,510142.0,43.2491,43.2765,43.0846,43.1029,510142.0
2017-07-27 12:30:00,47.17,47.18,46.49,46.57,1500862.0,43.112,43.1212,42.4905,42.5636,1500862.0
2017-07-27 13:00:00,46.58,46.62,45.43,45.5,1686018.0,42.5728,42.6093,41.5217,41.5857,1686018.0
2017-07-27 13:30:00,45.51,45.79,45.3,45.74,1736750.0,41.5948,41.8507,41.4029,41.805,1736750.0
2017-07-27 14:00:00,45.75,45.79,45.56,45.71,853629.0,41.8142,41.8507,41.6405,41.7776,853629.0
2017-07-27 14:30:00,45.71,45.77,45.54,45.77,650165.0,41.7776,41.8325,41.6222,41.8325,650165.0
2017-07-27 15:00:00,45.77,45.88,45.69,45.76,1005656.0,41.8325,41.933,41.7593,41.8233,1005656.0
2017-07-27 15:30:00,45.76,46.06,45.71,46.03,1892259.0,41.8233,42.0975,41.7776,42.0701,1892259.0
2017-07-28 09:30:00,45.97,46.0,45.19,45.5,1645702.0,42.0153,42.0427,41.3024,41.5857,1645702.0
2017-07-28 10:00:00,45.5,45.59,45.17,45.4,946775.0,41.5857,41.6679,41.2841,41.4943,946775.0
2017-07-28 10:30:00,45.41,45.42,45.12,45.18,522193.0,41.5034,41.5126,41.2384,41.2932,522193.0
2017-07-28 11:00:00,45.18,45.32,45.13,45.23,499585.0,41.2932,41.4212,41.2475,41.3389,499585.0
2017-07-28 11:30:00,45.23,45.31,45.09,45.16,434379.0,41.3389,41.412,41.211,41.2749,434379.0
2017-07-28 12:00:00,45.17,45.17,44.91,45.04,739083.0,41.2841,41.2841,41.0464,41.1653,739083.0
2017-07-28 12:30:00,45.05,45.26,45.04,45.23,503992.0,41.1744,41.3663,41.1653,41.3389,503992.0
2017-07-28 13:00:00,45.23,45.26,45.04,45.08,376411.0,41.3389,41.3663,41.1653,41.2018,376411.0
2017-07-28 13:30:00,45.08,45.19,45.07,45.16,392316.0,41.2018,41.3024,41.1927,41.2749,392316.0
2017-07-28 14:00:00,45.16,45.33,45.16,45.26,407504.0,41.2749,41.4303,41.2749,41.3663,407504.0
2017-07-28 14:30:00,45.25,45.36,45.22,45.27,388982.0,41.3572,41.4577,41.3298,41.3755,388982.0
2017-07-28 15:00:00,45.27,45.3,45.13,45.2,447585.0,41.3755,41.4029,41.2475,41.3115,447585.0
2017-07-28 15:30:00,45.19,45.28,45.19,45.25,1019555.0,41.3024,41.3846,41.3024,41.3572,1019555.0
2017-07-31 09:30:00,45.43,45.48,45.03,45.07,916418.0,41.5217,41.5674,41.1561,41.1927,916418.0
2017-07-31 10:00:00,45.08,45.22,44.87,45.02,650773.0,41.2018,41.3298,41.0099,41.147,650773.0
2017-07-31 10:30:00,45.02,45.05,44.81,44.94,557005.0,41.147,41.1744,40.955,41.0739,557005.0
2017-07-31 11:00:00,44.95,45.07,44.93,44.94,338698.0,41.083,41.1927,41.0647,41.0739,338698.0
2017-07-31 11:30:00,44.94,45.06,44.92,44.92,262026.0,41.0739,41.1835,41.0556,41.0556,262026.0
2017-07-31 12:00:00,44.92,44.92,44.72,44.82,372741.0,41.0556,41.0556,40.8728,40.9642,372741.0
2017-07-31 12:30:00,44.82,44.83,44.73,44.75,257783.0,40.9642,40.9733,40.8819,40.9002,257783.0
2017-07-31 13:00:00,44.75,44.75,44.38,44.39,670937.0,40.9002,40.9002,40.562,40.5712,670937.0
2017-07-31 13:30:00,44.39,44.4,44.11,44.18,761349.0,40.5712,40.5803,40.3153,40.3792,761349.0
2017-07-31 14:00:00,44.18,44.32,44.03,44.19,736188.0,40.3792,40.5072,40.2421,40.3884,736188.0
2017-07-31 14:30:00,44.18,44.22,44.01,44.18,796351.0,40.3792,40.4158,40.2239,40.3792,796351.0
2017-07-31 15:00:00,44.18,44.44,44.17,44.42,566961.0,40.3792,40.6169,40.3701,40.5986,566961.0
2017-07-31 15:30:00,44.42,44.49,44.24,44.32,2055446.0,40.5986,40.6626,40.4341,40.5072,2055446.0
2017-08-01 09:30:00,44.44,44.79,44.07,44.64,1653958.0,40.6169,40.9368,40.2787,40.7997,1653958.0
2017-08-01 10:00:00,44.65,44.7,44.2,44.23,714360.0,40.8088,40.8545,40.3975,40.4249,714360.0
2017-08-01 10:30:00,44.23,44.35,44.16,44.23,528118.0,40.4249,40.5346,40.361,40.4249,528118.0
2017-08-01 11:00:00,44.23,44.38,44.18,44.21,617031.0,40.4249,40.562,40.3792,40.4067,617031.0
2017-08-01 11:30:00,44.21,44.25,44.15,44.19,449249.0,40.4067,40.4432,40.3518,40.3884,449249.0
2017-08-01 12:00:00,44.19,44.2,44.02,44.12,429718.0,40.3884,40.3975,40.233,40.3244,429718.0
2017-08-01 12:30:00,44.12,44.18,44.01,44.16,779608.0,40.3244,40.3792,40.2239,40.361,779608.0
2017-08-01 13:00:00,44.17,44.25,44.16,44.2,364069.0,40.3701,40.4432,40.361,40.3975,364069.0
2017-08-01 13:30:00,44.2,44.23,44.16,44.21,321390.0,40.3975,40.4249,40.361,40.4067,321390.0
2017-08-01 14:00:00,44.2,44.24,44.15,44.21,328826.0,40.3975,40.4341,40.3518,40.4067,328826.0
2017-08-01 14:30:00,44.2,44.32,44.17,44.19,413887.0,40.3975,40.5072,40.3701,40.3884,413887.0
2017-08-01 15:00:00,44.19,44.23,44.12,44.12,420549.0,40.3884,40.4249,40.3244,40.3244,420549.0
2017-08-01 15:30:00,44.12,44.14,44.04,44.1,1396580.0,40.3244,40.3427,40.2513,40.3061,1396580.0
2017-08-02 09:30:00,44.35,44.44,43.63,43.66,1457333.0,40.5346,40.6169,39.8766,39.904,1457333.0
2017-08-02 10:00:00,43.66,43.74,42.95,43.07,1148114.0,39.904,39.9771,39.2551,39.3647,1148114.0
2017-08-02 10:30:00,43.06,43.27,42.72,42.79,1731827.0,39.3556,39.5475,39.0448,39.1088,1731827.0
2017-08-02 11:00:00,42.8,42.89,42.51,42.72,1073819.0,39.118,39.2002,38.8529,39.0448,1073819.0
2017-08-02 11:30:00,42.72,42.9,42.63,42.86,903237.0,39.0448,39.2094,38.9626,39.1728,903237.0
2017-08-02 12:00:00,42.86,43.04,42.82,42.92,617265.0,39.1728,39.3373,39.1362,39.2276,617265.0
2017-08-02 12:30:00,42.93,42.93,42.74,42.84,353301.0,39.2368,39.2368,39.0631,39.1545,353301.0
2017-08-02 13:00:00,42.84,42.84,42.58,42.78,828658.0,39.1545,39.1545,38.9169,39.0997,828658.0
2017-08-02 13:30:00,42.78,43.03,42.73,42.98,583536.0,39.0997,39.3282,39.054,39.2825,583536.0
2017-08-02 14:00:00,42.98,42.98,42.77,42.79,900942.0,39.2825,39.2825,39.0905,39.1088,900942.0
2017-08-02 14:30:00,42.78,42.84,42.7,42.82,1213569.0,39.0997,39.1545,39.0266,39.1362,1213569.0
2017-08-02 15:00:00,42.82,42.83,42.71,42.78,645374.0,39.1362,39.1454,39.0357,39.0997,645374.0
2017-08-02 15:30:00,42.79,42.79,42.62,42.71,2403006.0,39.1088,39.1088,38.9535,39.0357,2403006.0
2017-08-03 09:30:00,42.7,43.12,42.59,42.77,1365722.0,39.0266,39.4104,38.926,39.0905,1365722.0
2017-08-03 10:00:00,42.77,42.78,42.31,42.73,1495585.0,39.0905,39.0997,38.6701,39.054,1495585.0
2017-08-03 10:30:00,42.73,42.74,42.48,42.52,795972.0,39.054,39.0631,38.8255,38.8621,795972.0
2017-08-03 11:00:00,42.51,42.76,42.4,42.71,569021.0,38.8529,39.0814,38.7524,39.0357,569021.0
2017-08-03 11:30:00,42.7,42.71,42.45,42.52,583092.0,39.0266,39.0357,38.7981,38.8621,583092.0
2017-08-03 12:00:00,42.52,42.66,42.49,42.55,562949.0,38.8621,38.99,38.8346,38.8895,562949.0
2017-08-03 12:30:00,42.56,42.61,42.45,42.58,385024.0,38.8986,38.9443,38.7981,38.9169,385024.0
2017-08-03 13:00:00,42.57,42.6,42.43,42.47,492592.0,38.9078,38.9352,38.7798,38.8164,492592.0
2017-08-03 13:30:00,42.48,42.67,42.42,42.62,412809.0,38.8255,38.9991,38.7707,38.9535,412809.0
2017-08-03 14:00:00,42.62,42.73,42.59,42.65,751725.0,38.9535,39.054,38.926,38.9809,751725.0
2017-08-03 14:30:00,42.64,42.74,42.59,42.66,472311.0,38.9717,39.0631,38.926,38.99,472311.0
2017-08-03 15:00:00,42.67,42.69,42.58,42.64,524601.0,38.9991,39.0174,38.9169,38.9717,524601.0
2017-08-03 15:30:00,42.64,42.72,42.39,42.71,1825336.0,38.9717,39.0448,38.7432,39.0357,1825336.0
2017-08-04 09:30:00,42.84,43.0,42.36,42.4,1098594.0,39.1545,39.3008,38.7158,38.7524,1098594.0
2017-08-04 10:00:00,42.39,42.78,42.39,42.77,565148.0,38.7432,39.0997,38.7432,39.0905,565148.0
2017-08-04 10:30:00,42.76,42.95,42.71,42.94,458208.0,39.0814,39.2551,39.0357,39.2459,458208.0
2017-08-04 11:00:00,42.94,43.1,42.9,43.01,509665.0,39.2459,39.3922,39.2094,39.3099,509665.0
2017-08-04 11:30:00,43.0,43.14,42.89,43.0,364754.0,39.3008,39.4287,39.2002,39.3008,364754.0
2017-08-04 12:00:00,43.0,43.01,42.82,42.82,230620.0,39.3008,39.3099,39.1362,39.1362,230620.0
2017-08-04 12:30:00,42.81,42.9,42.74,42.82,237580.0,39.1271,39.2094,39.0631,39.1362,237580.0
2017-08-04 13:00:00,42.82,42.87,42.76,42.81,158106.0,39.1362,39.1819,39.0814,39.1271,158106.0
2017-08-04 13:30:00,42.81,42.86,42.76,42.82,166256.0,39.1271,39.1728,39.0814,39.1362,166256.0
2017-08-04 14:00:00,42.82,42.84,42.71,42.73,250300.0,39.1362,39.1545,39.0357,39.054,250300.0
2017-08-04 14:30:00,42.72,42.8,42.71,42.77,246376.0,39.0448,39.118,39.0357,39.0905,246376.0
2017-08-04 15:00:00,42.77,42.79,42.73,42.75,255246.0,39.0905,39.1088,39.054,39.0723,255246.0
2017-08-04 15:30:00,42.75,42.83,42.68,42.8,1057319.0,39.0723,39.1454,39.0083,39.118,1057319.0
2017-08-07 09:30:00,42.85,43.29,42.85,43.2,925973.0,39.1637,39.5658,39.1637,39.4836,925973.0
2017-08-07 10:00:00,43.2,43.42,43.17,43.41,658660.0,39.4836,39.6846,39.4561,39.6755,658660.0
2017-08-07 10:30:00,43.41,43.72,43.4,43.57,594559.0,39.6755,39.9588,39.6663,39.8217,594559.0
2017-08-07 11:00:00,43.57,43.86,43.55,43.84,479254.0,39.8217,40.0868,39.8034,40.0685,479254.0
2017-08-07 11:30:00,43.84,43.97,43.73,43.75,440519.0,40.0685,40.1873,39.968,39.9862,440519.0
2017-08-07 12:00:00,43.76,43.87,43.74,43.84,369987.0,39.9954,40.0959,39.9771,40.0685,369987.0
2017-08-07 12:30:00,43.85,44.05,43.83,44.04,363264.0,40.0776,40.2604,40.0594,40.2513,363264.0
2017-08-07 13:00:00,44.03,44.03,43.85,43.9,308534.0,40.2421,40.2421,40.0776,40.1233,308534.0
2017-08-07 13:30:00,43.9,43.91,43.82,43.85,218899.0,40.1233,40.1325,40.0502,40.0776,218899.0
2017-08-07 14:00:00,43.85,43.93,43.76,43.82,253928.0,40.0776,40.1508,39.9954,40.0502,253928.0
2017-08-07 14:30:00,43.82,43.9,43.81,43.87,244145.0,40.0502,40.1233,40.0411,40.0959,244145.0
2017-08-07 15:00:00,43.87,43.94,43.79,43.94,348992.0,40.0959,40.1599,40.0228,40.1599,348992.0
2017-08-07 15:30:00,43.93,43.97,43.86,43.95,1099256.0,40.1508,40.1873,40.0868,40.169,1099256.0
2017-08-08 09:30:00,44.05,44.3,43.73,44.04,1051124.0,40.2604,40.4889,39.968,40.2513,1051124.0
2017-08-08 10:00:00,44.05,44.11,43.77,43.79,529418.0,40.2604,40.3153,40.0045,40.0228,529418.0
2017-08-08 10:30:00,43.79,44.32,43.78,44.32,999227.0,40.0228,40.5072,40.0137,40.5072,999227.0
2017-08-08 11:00:00,44.31,44.44,44.22,44.37,371915.0,40.4981,40.6169,40.4158,40.5529,371915.0
2017-08-08 11:30:00,44.37,44.52,44.34,44.47,621244.0,40.5529,40.69,40.5255,40.6443,621244.0
2017-08-08 12:00:00,44.46,44.51,44.41,44.48,512600.0,40.6352,40.6809,40.5895,40.6534,512600.0
2017-08-08 12:30:00,44.48,44.49,44.31,44.37,292892.0,40.6534,40.6626,40.4981,40.5529,292892.0
2017-08-08 13:00:00,44.36,44.38,44.22,44.23,256598.0,40.5438,40.562,40.4158,40.4249,256598.0
2017-08-08 13:30:00,44.23,44.32,44.15,44.32,255407.0,40.4249,40.5072,40.3518,40.5072,255407.0
2017-08-08 14:00:00,44.32,44.32,44.18,44.23,286814.0,40.5072,40.5072,40.3792,40.4249,286814.0
2017-08-08 14:30:00,44.23,44.3,44.18,44.23,276111.0,40.4249,40.4889,40.3792,40.4249,276111.0
2017-08-08 15:00:00,44.24,44.24,43.89,43.97,506173.0,40.4341,40.4341,40.1142,40.1873,506173.0
2017-08-08 15:30:00,43.97,43.97,43.75,43.9,1649957.0,40.1873,40.1873,39.9862,40.1233,1649957.0
2017-08-09 09:30:00,43.39,43.66,43.06,43.43,1032385.0,39.6572,39.904,39.3556,39.6938,1032385.0
2017-08-09 10:00:00,43.44,43.59,43.3,43.39,504860.0,39.7029,39.84,39.575,39.6572,504860.0
2017-08-09 10:30:00,43.4,43.78,43.4,43.68,361363.0,39.6663,40.0137,39.6663,39.9223,361363.0
2017-08-09 11:00:00,43.68,43.79,43.6,43.7,343123.0,39.9223,40.0228,39.8491,39.9405,343123.0
2017-08-09 11:30:00,43.7,43.95,43.67,43.95,278870.0,39.9405,40.169,39.9131,40.169,278870.0
2017-08-09 12:00:00,43.94,44.02,43.87,43.98,220161.0,40.1599,40.233,40.0959,40.1965,220161.0
2017-08-09 12:30:00,43.99,44.03,43.81,43.82,256549.0,40.2056,40.2421,40.0411,40.0502,256549.0
2017-08-09 13:00:00,43.81,43.88,43.79,43.83,197841.0,40.0411,40.1051,40.0228,40.0594,197841.0
2017-08-09 13:30:00,43.83,43.91,43.81,43.9,159079.0,40.0594,40.1325,40.0411,40.1233,159079.0
2017-08-09 14:00:00,43.91,43.92,43.61,43.63,304027.0,40.1325,40.1416,39.8583,39.8766,304027.0
2017-08-09 14:30:00,43.62,43.69,43.54,43.68,242492.0,39.8674,39.9314,39.7943,39.9223,242492.0
2017-08-09 15:00:00,43.67,43.74,43.56,43.68,251401.0,39.9131,39.9771,39.8126,39.9223,251401.0
2017-08-09 15:30:00,43.68,43.83,43.64,43.81,769941.0,39.9223,40.0594,39.8857,40.0411,769941.0
2017-08-10 09:30:00,43.41,43.58,43.12,43.18,914912.0,39.6755,39.8309,39.4104,39.4653,914912.0
2017-08-10 10:00:00,43.18,43.18,42.66,42.95,1192665.0,39.4653,39.4653,38.99,39.2551,1192665.0
2017-08-10 10:30:00,42.96,43.01,42.71,42.75,436707.0,39.2642,39.3099,39.0357,39.0723,436707.0
2017-08-10 11:00:00,42.74,42.97,42.7,42.78,335419.0,39.0631,39.2733,39.0266,39.0997,335419.0
2017-08-10 11:30:00,42.78,42.84,42.45,42.51,633761.0,39.0997,39.1545,38.7981,38.8529,633761.0
2017-08-10 12:00:00,42.49,42.64,42.36,42.38,607177.0,38.8346,38.9717,38.7158,38.7341,607177.0
2017-08-10 12:30:00,42.37,42.55,42.21,42.54,869229.0,38.725,38.8895,38.5787,38.8803,869229.0
2017-08-10 13:00:00,42.54,42.58,42.37,42.5,620683.0,38.8803,38.9169,38.725,38.8438,620683.0
2017-08-10 13:30:00,42.51,42.54,42.37,42.45,450399.0,38.8529,38.8803,38.725,38.7981,450399.0
2017-08-10 14:00:00,42.44,42.49,42.27,42.48,838895.0,38.7889,38.8346,38.6336,38.8255,838895.0
2017-08-10 14:30:00,42.48,42.58,42.39,42.47,563388.0,38.8255,38.9169,38.7432,38.8164,563388.0
2017-08-10 15:00:00,42.47,42.51,42.18,42.26,600802.0,38.8164,38.8529,38.5513,38.6244,600802.0
2017-08-10 15:30:00,42.26,42.28,41.94,42.04,1802314.0,38.6244,38.6427,38.3319,38.4233,1802314.0
2017-08-11 09:30:00,42.08,42.88,41.98,42.87,1211328.0,38.4599,39.1911,38.3685,39.1819,1211328.0
2017-08-11 10:00:00,42.86,43.05,42.66,42.91,957038.0,39.1728,39.3465,38.99,39.2185,957038.0
2017-08-11 10:30:00,42.91,42.96,42.69,42.7,443628.0,39.2185,39.2642,39.0174,39.0266,443628.0
2017-08-11 11:00:00,42.7,42.74,42.47,42.48,567916.0,39.0266,39.0631,38.8164,38.8255,567916.0
2017-08-11 11:30:00,42.49,42.67,42.49,42.56,446371.0,38.8346,38.9991,38.8346,38.8986,446371.0
2017-08-11 12:00:00,42.56,43.0,42.55,42.92,323794.0,38.8986,39.3008,38.8895,39.2276,323794.0
2017-08-11 12:30:00,42.92,43.0,42.87,42.92,227244.0,39.2276,39.3008,39.1819,39.2276,227244.0
2017-08-11 13:00:00,42.92,43.03,42.83,42.86,242934.0,39.2276,39.3282,39.1454,39.1728,242934.0
2017-08-11 13:30:00,42.87,43.04,42.85,42.96,251889.0,39.1819,39.3373,39.1637,39.2642,251889.0
2017-08-11 14:00:00,42.96,43.14,42.95,43.04,273338.0,39.2642,39.4287,39.2551,39.3373,273338.0
2017-08-11 14:30:00,43.04,43.06,42.9,42.93,340198.0,39.3373,39.3556,39.2094,39.2368,340198.0
2017-08-11 15:00:00,42.94,43.12,42.92,43.07,368665.0,39.2459,39.4104,39.2276,39.3647,368665.0
2017-08-11 15:30:00,43.07,43.14,42.98,43.09,1035640.0,39.3647,39.4287,39.2825,39.383,1035640.0
2017-08-14 09:30:00,43.7,44.24,43.65,43.95,1028209.0,39.9405,40.4341,39.8948,40.169,1028209.0
2017-08-14 10:00:00,43.96,44.14,43.9,43.97,506415.0,40.1782,40.3427,40.1233,40.1873,506415.0
2017-08-14 10:30:00,43.97,44.06,43.81,43.83,735883.0,40.1873,40.2696,40.0411,40.0594,735883.0
2017-08-14 11:00:00,43.83,43.87,43.63,43.7,487891.0,40.0594,40.0959,39.8766,39.9405,487891.0
2017-08-14 11:30:00,43.7,43.79,43.63,43.71,441449.0,39.9405,40.0228,39.8766,39.9497,441449.0
2017-08-14 12:00:00,43.72,43.78,43.59,43.72,554200.0,39.9588,40.0137,39.84,39.9588,554200.0
2017-08-14 12:30:00,43.71,43.74,43.63,43.69,269735.0,39.9497,39.9771,39.8766,39.9314,269735.0
2017-08-14 13:00:00,43.69,43.88,43.69,43.8,282960.0,39.9314,40.1051,39.9314,40.0319,282960.0
2017-08-14 13:30:00,43.8,43.84,43.74,43.81,224149.0,40.0319,40.0685,39.9771,40.0411,224149.0
2017-08-14 14:00:00,43.81,43.82,43.69,43.71,936148.0,40.0411,40.0502,39.9314,39.9497,936148.0
2017-08-14 14:30:00,43.71,43.76,43.6,43.63,556156.0,39.9497,39.9954,39.8491,39.8766,556156.0
2017-08-14 15:00:00,43.63,43.8,43.61,43.79,406887.0,39.8766,40.0319,39.8583,40.0228,406887.0
2017-08-14 15:30:00,43.79,43.81,43.69,43.78,1569829.0,40.0228,40.0411,39.9314,40.0137,1569829.0
2017-08-15 09:30:00,43.85,44.35,43.6,43.97,1104997.0,40.0776,40.5346,39.8491,40.1873,1104997.0
2017-08-15 10:00:00,43.97,44.12,43.83,44.08,584530.0,40.1873,40.3244,40.0594,40.2878,584530.0
2017-08-15 10:30:00,44.09,44.17,43.93,44.01,442645.0,40.297,40.3701,40.1508,40.2239,442645.0
2017-08-15 11:00:00,44.01,44.08,43.93,44.01,284898.0,40.2239,40.2878,40.1508,40.2239,284898.0
2017-08-15 11:30:00,44.02,44.1,43.87,43.92,224426.0,40.233,40.3061,40.0959,40.1416,224426.0
2017-08-15 12:00:00,43.91,43.99,43.9,43.96,175376.0,40.1325,40.2056,40.1233,40.1782,175376.0
2017-08-15 12:30:00,43.96,44.03,43.91,43.96,236354.0,40.1782,40.2421,40.1325,40.1782,236354.0
2017-08-15 13:00:00,43.96,43.96,43.78,43.82,293466.0,40.1782,40.1782,40.0137,40.0502,293466.0
2017-08-15 13:30:00,43.81,43.86,43.75,43.76,224027.0,40.0411,40.0868,39.9862,39.9954,224027.0
2017-08-15 14:00:00,43.75,43.83,43.71,43.83,253910.0,39.9862,40.0594,39.9497,40.0594,253910.0
2017-08-15 14:30:00,43.83,43.84,43.72,43.79,227447.0,40.0594,40.0685,39.9588,40.0228,227447.0
2017-08-15 15:00:00,43.78,43.88,43.77,43.8,284406.0,40.0137,40.1051,40.0045,40.0319,284406.0
2017-08-15 15:30:00,43.8,43.94,43.79,43.89,931932.0,40.0319,40.1599,40.0228,40.1142,931932.0
2017-08-16 09:30:00,44.32,44.36,43.76,43.87,1333577.0,40.5072,40.5438,39.9954,40.0959,1333577.0
2017-08-16 10:00:00,43.87,43.92,43.79,43.87,458110.0,40.0959,40.1416,40.0228,40.0959,458110.0
2017-08-16 10:30:00,43.87,44.24,43.82,44.2,602733.0,40.0959,40.4341,40.0502,40.3975,602733.0
2017-08-16 11:00:00,44.2,44.33,44.14,44.27,451269.0,40.3975,40.5163,40.3427,40.4615,451269.0
2017-08-16 11:30:00,44.26,44.43,44.23,44.41,306767.0,40.4524,40.6077,40.4249,40.5895,306767.0
2017-08-16 12:00:00,44.41,44.55,44.38,44.55,462124.0,40.5895,40.7174,40.562,40.7174,462124.0
2017-08-16 12:30:00,44.54,44.62,44.33,44.36,413315.0,40.7083,40.7814,40.5163,40.5438,413315.0
2017-08-16 13:00:00,44.36,44.41,44.13,44.2,327505.0,40.5438,40.5895,40.3335,40.3975,327505.0
2017-08-16 13:30:00,44.2,44.34,44.16,44.24,284403.0,40.3975,40.5255,40.361,40.4341,284403.0
2017-08-16 14:00:00,44.25,44.37,44.1,44.18,412543.0,40.4432,40.5529,40.3061,40.3792,412543.0
2017-08-16 14:30:00,44.17,44.4,44.11,44.31,387228.0,40.3701,40.5803,40.3153,40.4981,387228.0
2017-08-16 15:00:00,44.32,44.45,44.24,44.41,452928.0,40.5072,40.626,40.4341,40.5895,452928.0
2017-08-16 15:30:00,44.41,44.48,44.38,44.47,1290433.0,40.5895,40.6534,40.562,40.6443,1290433.0
2017-08-17 09:30:00,44.33,44.4,43.95,43.95,894960.0,40.5163,40.5803,40.169,40.169,894960.0
2017-08-17 10:00:00,43.94,44.01,43.43,43.64,980239.0,40.1599,40.2239,39.6938,39.8857,980239.0
2017-08-17 10:30:00,43.64,43.83,43.56,43.6,504862.0,39.8857,40.0594,39.8126,39.8491,504862.0
2017-08-17 11:00:00,43.61,43.97,43.56,43.72,780893.0,39.8583,40.1873,39.8126,39.9588,780893.0
2017-08-17 11:30:00,43.73,43.88,43.57,43.66,544419.0,39.968,40.1051,39.8217,39.904,544419.0
2017-08-17 12:00:00,43.65,43.73,43.49,43.62,422641.0,39.8948,39.968,39.7486,39.8674,422641.0
2017-08-17 12:30:00,43.63,43.64,43.33,43.41,484056.0,39.8766,39.8857,39.6024,39.6755,484056.0
2017-08-17 13:00:00,43.41,43.42,43.11,43.39,600583.0,39.6755,39.6846,39.4013,39.6572,600583.0
2017-08-17 13:30:00,43.39,43.45,43.3,43.42,740705.0,39.6572,39.712,39.575,39.6846,740705.0
2017-08-17 14:00:00,43.42,43.47,43.17,43.41,757807.0,39.6846,39.7303,39.4561,39.6755,757807.0
2017-08-17 14:30:00,43.41,43.47,43.27,43.36,453223.0,39.6755,39.7303,39.5475,39.6298,453223.0
2017-08-17 15:00:00,43.36,43.37,43.14,43.26,1354532.0,39.6298,39.6389,39.4287,39.5384,1354532.0
2017-08-17 15:30:00,43.26,43.43,43.0,43.13,2745126.0,39.5384,39.6938,39.3008,39.4196,2745126.0
2017-08-18 09:30:00,44.77,45.25,44.08,44.12,4074510.0,40.9185,41.3572,40.2878,40.3244,4074510.0
2017-08-18 10:00:00,44.16,44.35,43.9,43.97,2801762.0,40.361,40.5346,40.1233,40.1873,2801762.0
2017-08-18 10:30:00,43.96,44.22,43.75,43.95,1465158.0,40.1782,40.4158,39.9862,40.169,1465158.0
2017-08-18 11:00:00,43.97,44.19,43.66,44.17,1382062.0,40.1873,40.3884,39.904,40.3701,1382062.0
2017-08-18 11:30:00,44.18,44.26,44.01,44.24,1844756.0,40.3792,40.4524,40.2239,40.4341,1844756.0
2017-08-18 12:00:00,44.24,44.38,44.22,44.38,858776.0,40.4341,40.562,40.4158,40.562,858776.0
2017-08-18 12:30:00,44.38,44.59,44.28,44.55,1136565.0,40.562,40.754,40.4706,40.7174,1136565.0
2017-08-18 13:00:00,44.55,44.6,44.39,44.51,651161.0,40.7174,40.7631,40.5712,40.6809,651161.0
2017-08-18 13:30:00,44.51,44.55,44.04,44.07,786321.0,40.6809,40.7174,40.2513,40.2787,786321.0
2017-08-18 14:00:00,44.06,44.41,44.02,44.38,618876.0,40.2696,40.5895,40.233,40.562,618876.0
2017-08-18 14:30:00,44.39,44.47,44.34,44.41,562378.0,40.5712,40.6443,40.5255,40.5895,562378.0
2017-08-18 15:00:00,44.41,44.47,44.29,44.47,597920.0,40.5895,40.6443,40.4798,40.6443,597920.0
2017-08-18 15:30:00,44.47,44.51,44.27,44.3,1872806.0,40.6443,40.6809,40.4615,40.4889,1872806.0
2017-08-21 09:30:00,44.13,44.26,43.51,43.58,1812572.0,40.3335,40.4524,39.7669,39.8309,1812572.0
2017-08-21 10:00:00,43.58,43.6,43.02,43.11,1196035.0,39.8309,39.8491,39.319,39.4013,1196035.0
2017-08-21 10:30:00,43.12,43.39,43.05,43.31,908082.0,39.4104,39.6572,39.3465,39.5841,908082.0
2017-08-21 11:00:00,43.3,43.4,43.14,43.31,630477.0,39.575,39.6663,39.4287,39.5841,630477.0
2017-08-21 11:30:00,43.32,43.61,43.31,43.48,529294.0,39.5932,39.8583,39.5841,39.7395,529294.0
2017-08-21 12:00:00,43.48,43.56,43.31,43.53,558383.0,39.7395,39.8126,39.5841,39.7852,558383.0
2017-08-21 12:30:00,43.52,43.59,43.44,43.55,393996.0,39.776,39.84,39.7029,39.8034,393996.0
2017-08-21 13:00:00,43.55,43.56,43.4,43.43,417570.0,39.8034,39.8126,39.6663,39.6938,417570.0
2017-08-21 13:30:00,43.43,43.53,43.41,43.43,459481.0,39.6938,39.7852,39.6755,39.6938,459481.0
2017-08-21 14:00:00,43.43,43.47,43.37,43.39,595335.0,39.6938,39.7303,39.6389,39.6572,595335.0
2017-08-21 14:30:00,43.39,43.43,43.32,43.33,431284.0,39.6572,39.6938,39.5932,39.6024,431284.0
2017-08-21 15:00:00,43.31,43.32,43.15,43.21,875726.0,39.5841,39.5932,39.4379,39.4927,875726.0
2017-08-21 15:30:00,43.22,43.37,43.21,43.3,1624206.0,39.5018,39.6389,39.4927,39.575,1624206.0
2017-08-22 09:30:00,43.62,44.03,43.61,43.93,1024288.0,39.9571,40.3327,39.948,40.2411,1024288.0
2017-08-22 10:00:00,43.93,44.12,43.9,44.11,728118.0,40.2411,40.4151,40.2136,40.406,728118.0
2017-08-22 10:30:00,44.11,44.32,44.05,44.29,686468.0,40.406,40.5983,40.351,40.5709,686468.0
2017-08-22 11:00:00,44.29,44.36,44.28,44.34,513182.0,40.5709,40.635,40.5617,40.6167,513182.0
2017-08-22 11:30:00,44.33,44.38,44.21,44.29,297170.0,40.6075,40.6533,40.4976,40.5709,297170.0
2017-08-22 12:00:00,44.29,44.46,44.28,44.37,483462.0,40.5709,40.7266,40.5617,40.6441,483462.0
2017-08-22 12:30:00,44.38,44.38,44.23,44.31,553270.0,40.6533,40.6533,40.5159,40.5892,553270.0
2017-08-22 13:00:00,44.3,44.4,44.27,44.27,353822.0,40.58,40.6716,40.5525,40.5525,353822.0
2017-08-22 13:30:00,44.27,44.34,44.23,44.32,358660.0,40.5525,40.6167,40.5159,40.5983,358660.0
2017-08-22 14:00:00,44.32,44.5,44.32,44.45,541519.0,40.5983,40.7632,40.5983,40.7174,541519.0
2017-08-22 14:30:00,44.44,44.53,44.4,44.43,464261.0,40.7083,40.7907,40.6716,40.6991,464261.0
2017-08-22 15:00:00,44.43,44.45,44.36,44.42,333249.0,40.6991,40.7174,40.635,40.6899,333249.0
2017-08-22 15:30:00,44.41,44.51,44.39,44.44,1254995.0,40.6808,40.7724,40.6625,40.7083,1254995.0
2017-08-23 09:30:00,44.2,44.2,43.83,44.05,1103806.0,40.4884,40.4884,40.1495,40.351,1103806.0
2017-08-23 10:00:00,44.04,44.13,43.89,44.03,660861.0,40.3418,40.4243,40.2044,40.3327,660861.0
2017-08-23 10:30:00,44.03,44.04,43.85,43.87,721420.0,40.3327,40.3418,40.1678,40.1861,721420.0
2017-08-23 11:00:00,43.87,44.13,43.86,44.08,505888.0,40.1861,40.4243,40.177,40.3785,505888.0
2017-08-23 11:30:00,44.08,44.09,43.92,43.99,535497.0,40.3785,40.3876,40.2319,40.296,535497.0
2017-08-23 12:00:00,43.98,44.03,43.9,43.93,313752.0,40.2869,40.3327,40.2136,40.2411,313752.0
2017-08-23 12:30:00,43.92,44.08,43.92,44.08,198244.0,40.2319,40.3785,40.2319,40.3785,198244.0
2017-08-23 13:00:00,44.08,44.11,44.02,44.05,356967.0,40.3785,40.406,40.3235,40.351,356967.0
2017-08-23 13:30:00,44.05,44.11,43.94,44.02,240382.0,40.351,40.406,40.2502,40.3235,240382.0
2017-08-23 14:00:00,44.02,44.1,44.0,44.02,350096.0,40.3235,40.3968,40.3052,40.3235,350096.0
2017-08-23 14:30:00,44.02,44.17,44.0,44.11,341693.0,40.3235,40.4609,40.3052,40.406,341693.0
2017-08-23 15:00:00,44.11,44.12,43.99,44.04,350075.0,40.406,40.4151,40.296,40.3418,350075.0
2017-08-23 15:30:00,44.04,44.18,43.95,44.02,1373420.0,40.3418,40.4701,40.2594,40.3235,1373420.0
2017-08-24 09:30:00,44.3,44.31,43.77,43.85,798564.0,40.58,40.5892,40.0945,40.1678,798564.0
2017-08-24 10:00:00,43.85,43.91,43.66,43.69,817191.0,40.1678,40.2228,39.9938,40.0212,817191.0
2017-08-24 10:30:00,43.69,43.89,43.68,43.79,538022.0,40.0212,40.2044,40.0121,40.1128,538022.0
2017-08-24 11:00:00,43.79,43.87,43.44,43.49,629626.0,40.1128,40.1861,39.7922,39.838,629626.0
2017-08-24 11:30:00,43.49,43.67,43.25,43.58,686279.0,39.838,40.0029,39.6182,39.9205,686279.0
2017-08-24 12:00:00,43.59,43.6,43.41,43.51,365145.0,39.9296,39.9388,39.7647,39.8563,365145.0
2017-08-24 12:30:00,43.51,43.65,43.45,43.6,337596.0,39.8563,39.9846,39.8014,39.9388,337596.0
2017-08-24 13:00:00,43.59,43.71,43.54,43.65,404396.0,39.9296,40.0396,39.8838,39.9846,404396.0
2017-08-24 13:30:00,43.64,43.64,43.5,43.56,260874.0,39.9754,39.9754,39.8472,39.9022,260874.0
2017-08-24 14:00:00,43.57,43.67,43.46,43.61,409855.0,39.9113,40.0029,39.8105,39.948,409855.0
2017-08-24 14:30:00,43.6,43.76,43.57,43.71,497932.0,39.9388,40.0854,39.9113,40.0396,497932.0
2017-08-24 15:00:00,43.72,43.87,43.67,43.81,633612.0,40.0487,40.1861,40.0029,40.1312,633612.0
2017-08-24 15:30:00,43.82,43.89,43.67,43.73,1134947.0,40.1403,40.2044,40.0029,40.0579,1134947.0
2017-08-25 09:30:00,43.79,43.95,43.55,43.71,730140.0,40.1128,40.2594,39.893,40.0396,730140.0
2017-08-25 10:00:00,43.71,43.86,43.7,43.84,419324.0,40.0396,40.177,40.0304,40.1586,419324.0
2017-08-25 10:30:00,43.85,43.89,43.57,43.57,406183.0,40.1678,40.2044,39.9113,39.9113,406183.0
2017-08-25 11:00:00,43.57,43.58,43.28,43.28,633375.0,39.9113,39.9205,39.6457,39.6457,633375.0
2017-08-25 11:30:00,43.28,43.41,43.12,43.38,488955.0,39.6457,39.7647,39.4991,39.7373,488955.0
2017-08-25 12:00:00,43.38,43.5,43.37,43.41,174294.0,39.7373,39.8472,39.7281,39.7647,174294.0
2017-08-25 12:30:00,43.41,43.46,43.36,43.41,131288.0,39.7647,39.8105,39.7189,39.7647,131288.0
2017-08-25 13:00:00,43.41,43.57,43.41,43.51,241934.0,39.7647,39.9113,39.7647,39.8563,241934.0
2017-08-25 13:30:00,43.51,43.51,43.38,43.4,141878.0,39.8563,39.8563,39.7373,39.7556,141878.0
2017-08-25 14:00:00,43.4,43.54,43.39,43.48,259958.0,39.7556,39.8838,39.7464,39.8289,259958.0
2017-08-25 14:30:00,43.48,43.5,43.44,43.45,142859.0,39.8289,39.8472,39.7922,39.8014,142859.0
2017-08-25 15:00:00,43.45,43.5,43.36,43.41,269783.0,39.8014,39.8472,39.7189,39.7647,269783.0
2017-08-25 15:30:00,43.42,43.45,43.28,43.31,805162.0,39.7739,39.8014,39.6457,39.6731,805162.0
2017-08-28 09:30:00,43.36,43.66,43.36,43.5,556233.0,39.7189,39.9938,39.7189,39.8472,556233.0
2017-08-28 10:00:00,43.5,43.73,43.46,43.61,620848.0,39.8472,40.0579,39.8105,39.948,620848.0
2017-08-28 10:30:00,43.61,43.67,43.54,43.61,389587.0,39.948,40.0029,39.8838,39.948,389587.0
2017-08-28 11:00:00,43.62,43.65,43.5,43.52,320801.0,39.9571,39.9846,39.8472,39.8655,320801.0
2017-08-28 11:30:00,43.52,43.65,43.51,43.6,284862.0,39.8655,39.9846,39.8563,39.9388,284862.0
2017-08-28 12:00:00,43.6,43.65,43.49,43.51,214606.0,39.9388,39.9846,39.838,39.8563,214606.0
2017-08-28 12:30:00,43.51,43.59,43.47,43.53,206101.0,39.8563,39.9296,39.8197,39.8747,206101.0
2017-08-28 13:00:00,43.53,43.62,43.51,43.61,288317.0,39.8747,39.9571,39.8563,39.948,288317.0
2017-08-28 13:30:00,43.61,43.63,43.55,43.61,324104.0,39.948,39.9663,39.893,39.948,324104.0
2017-08-28 14:00:00,43.61,43.67,43.56,43.57,226140.0,39.948,40.0029,39.9022,39.9113,226140.0
2017-08-28 14:30:00,43.56,43.65,43.54,43.63,201995.0,39.9022,39.9846,39.8838,39.9663,201995.0
2017-08-28 15:00:00,43.63,43.66,43.56,43.62,362130.0,39.9663,39.9938,39.9022,39.9571,362130.0
2017-08-28 15:30:00,43.62,43.66,43.58,43.64,604354.0,39.9571,39.9938,39.9205,39.9754,604354.0
2017-08-29 09:30:00,43.02,43.54,42.93,43.53,768945.0,39.4075,39.8838,39.3251,39.8747,768945.0
2017-08-29 10:00:00,43.53,43.55,43.38,43.52,354151.0,39.8747,39.893,39.7373,39.8655,354151.0
2017-08-29 10:30:00,43.52,43.94,43.51,43.84,640256.0,39.8655,40.2502,39.8563,40.1586,640256.0
2017-08-29 11:00:00,43.84,43.95,43.74,43.76,416106.0,40.1586,40.2594,40.067,40.0854,416106.0
2017-08-29 11:30:00,43.77,43.92,43.77,43.87,328210.0,40.0945,40.2319,40.0945,40.1861,328210.0
2017-08-29 12:00:00,43.87,44.0,43.85,43.91,403641.0,40.1861,40.3052,40.1678,40.2228,403641.0
2017-08-29 12:30:00,43.91,44.09,43.9,44.08,307636.0,40.2228,40.3876,40.2136,40.3785,307636.0
2017-08-29 13:00:00,44.08,44.1,43.9,43.95,311862.0,40.3785,40.3968,40.2136,40.2594,311862.0
2017-08-29 13:30:00,43.95,44.0,43.86,43.97,262336.0,40.2594,40.3052,40.177,40.2777,262336.0
2017-08-29 14:00:00,43.97,44.06,43.96,43.98,238766.0,40.2777,40.3602,40.2686,40.2869,238766.0
2017-08-29 14:30:00,43.98,44.07,43.96,44.06,330726.0,40.2869,40.3693,40.2686,40.3602,330726.0
2017-08-29 15:00:00,44.06,44.19,44.0,44.11,486563.0,40.3602,40.4792,40.3052,40.406,486563.0
2017-08-29 15:30:00,44.11,44.12,43.99,44.03,897337.0,40.406,40.4151,40.296,40.3327,897337.0
2017-08-30 09:30:00,44.0,44.62,43.99,44.57,792658.0,40.3052,40.8731,40.296,40.8273,792658.0
2017-08-30 10:00:00,44.57,44.61,44.44,44.59,432630.0,40.8273,40.864,40.7083,40.8457,432630.0
2017-08-30 10:30:00,44.6,44.67,44.45,44.66,386558.0,40.8548,40.9189,40.7174,40.9098,386558.0
2017-08-30 11:00:00,44.66,44.75,44.62,44.75,629381.0,40.9098,40.9922,40.8731,40.9922,629381.0
2017-08-30 11:30:00,44.75,44.88,44.74,44.87,591624.0,40.9922,41.1113,40.9831,41.1021,591624.0
2017-08-30 12:00:00,44.87,44.9,44.8,44.9,328922.0,41.1021,41.1296,41.038,41.1296,328922.0
2017-08-30 12:30:00,44.9,45.11,44.88,45.1,530327.0,41.1296,41.322,41.1113,41.3128,530327.0
2017-08-30 13:00:00,45.09,45.2,45.02,45.16,322984.0,41.3037,41.4044,41.2396,41.3678,322984.0
2017-08-30 13:30:00,45.16,45.22,45.11,45.15,361565.0,41.3678,41.4228,41.322,41.3586,361565.0
2017-08-30 14:00:00,45.14,45.21,45.1,45.2,319214.0,41.3495,41.4136,41.3128,41.4044,319214.0
2017-08-30 14:30:00,45.2,45.32,45.17,45.32,553786.0,41.4044,41.5144,41.377,41.5144,553786.0
2017-08-30 15:00:00,45.32,45.42,45.25,45.41,723826.0,41.5144,41.606,41.4502,41.5968,723826.0
2017-08-30 15:30:00,45.41,45.49,45.26,45.47,1450245.0,41.5968,41.6701,41.4594,41.6518,1450245.0
2017-08-31 09:30:00,45.43,45.47,45.21,45.34,853357.0,41.6151,41.6518,41.4136,41.5327,853357.0
2017-08-31 10:00:00,45.34,45.45,45.17,45.21,337271.0,41.5327,41.6334,41.377,41.4136,337271.0
2017-08-31 10:30:00,45.22,45.23,44.94,45.02,512144.0,41.4228,41.4319,41.1663,41.2396,512144.0
2017-08-31 11:00:00,45.03,45.05,44.94,44.98,478999.0,41.2487,41.267,41.1663,41.2029,478999.0
2017-08-31 11:30:00,44.98,44.99,44.84,44.92,425709.0,41.2029,41.2121,41.0747,41.1479,425709.0
2017-08-31 12:00:00,44.91,45.22,44.91,45.19,371928.0,41.1388,41.4228,41.1388,41.3953,371928.0
2017-08-31 12:30:00,45.2,45.21,45.06,45.12,219150.0,41.4044,41.4136,41.2762,41.3312,219150.0
2017-08-31 13:00:00,45.12,45.21,45.1,45.15,428759.0,41.3312,41.4136,41.3128,41.3586,428759.0
2017-08-31 13:30:00,45.14,45.19,45.11,45.13,284370.0,41.3495,41.3953,41.322,41.3403,284370.0
2017-08-31 14:00:00,45.14,45.16,45.07,45.16,286394.0,41.3495,41.3678,41.2854,41.3678,286394.0
2017-08-31 14:30:00,45.15,45.2,45.13,45.14,272459.0,41.3586,41.4044,41.3403,41.3495,272459.0
2017-08-31 15:00:00,45.15,45.28,45.11,45.24,346868.0,41.3586,41.4777,41.322,41.4411,346868.0
2017-08-31 15:30:00,45.24,45.32,45.06,45.12,1451601.0,41.4411,41.5144,41.2762,41.3312,1451601.0
2017-09-01 09:30:00,45.19,45.3,45.03,45.04,896253.0,41.3953,41.496,41.2487,41.2579,896253.0
2017-09-01 10:00:00,45.04,45.13,44.76,45.05,453268.0,41.2579,41.3403,41.0014,41.267,453268.0
2017-09-01 10:30:00,45.06,45.12,44.97,45.08,277318.0,41.2762,41.3312,41.1937,41.2945,277318.0
2017-09-01 11:00:00,45.08,45.13,44.93,44.97,332246.0,41.2945,41.3403,41.1571,41.1937,332246.0
2017-09-01 11:30:00,44.97,45.07,44.95,45.07,195036.0,41.1937,41.2854,41.1754,41.2854,195036.0
2017-09-01 12:00:00,45.07,45.1,45.0,45.02,186149.0,41.2854,41.3128,41.2212,41.2396,186149.0
2017-09-01 12:30:00,45.03,45.1,44.99,45.04,208067.0,41.2487,41.3128,41.2121,41.2579,208067.0
2017-09-01 13:00:00,45.04,45.05,44.9,44.99,280674.0,41.2579,41.267,41.1296,41.2121,280674.0
2017-09-01 13:30:00,44.99,45.07,44.98,45.05,242954.0,41.2121,41.2854,41.2029,41.267,242954.0
2017-09-01 14:00:00,45.04,45.15,45.02,45.05,235998.0,41.2579,41.3586,41.2396,41.267,235998.0
2017-09-01 14:30:00,45.04,45.14,45.03,45.13,182678.0,41.2579,41.3495,41.2487,41.3403,182678.0
2017-09-01 15:00:00,45.13,45.26,45.11,45.23,265871.0,41.3403,41.4594,41.322,41.4319,265871.0
2017-09-01 15:30:00,45.23,45.24,45.09,45.09,707375.0,41.4319,41.4411,41.3037,41.3037,707375.0
2017-09-05 09:30:00,44.63,44.96,44.05,44.9,1310855.0,40.8823,41.1846,40.351,41.1296,1310855.0
2017-09-05 10:00:00,44.9,44.93,44.63,44.75,468732.0,41.1296,41.1571,40.8823,40.9922,468732.0
2017-09-05 10:30:00,44.76,44.78,44.64,44.71,465231.0,41.0014,41.0197,40.8915,40.9556,465231.0
2017-09-05 11:00:00,44.71,44.71,44.53,44.64,269820.0,40.9556,40.9556,40.7907,40.8915,269820.0
2017-09-05 11:30:00,44.63,44.69,44.59,44.61,220871.0,40.8823,40.9373,40.8457,40.864,220871.0
2017-09-05 12:00:00,44.61,44.62,44.08,44.08,654656.0,40.864,40.8731,40.3785,40.3785,654656.0
2017-09-05 12:30:00,44.08,44.18,43.87,44.15,550264.0,40.3785,40.4701,40.1861,40.4426,550264.0
2017-09-05 13:00:00,44.15,44.19,43.93,44.1,418650.0,40.4426,40.4792,40.2411,40.3968,418650.0
2017-09-05 13:30:00,44.11,44.3,44.09,44.27,261518.0,40.406,40.58,40.3876,40.5525,261518.0
2017-09-05 14:00:00,44.27,44.33,44.12,44.3,367632.0,40.5525,40.6075,40.4151,40.58,367632.0
2017-09-05 14:30:00,44.31,44.38,44.21,44.27,301402.0,40.5892,40.6533,40.4976,40.5525,301402.0
2017-09-05 15:00:00,44.27,44.33,44.2,44.32,476959.0,40.5525,40.6075,40.4884,40.5983,476959.0
2017-09-05 15:30:00,44.32,44.52,44.31,44.48,1420370.0,40.5983,40.7815,40.5892,40.7449,1420370.0
2017-09-06 09:30:00,44.7,44.78,44.51,44.65,1135163.0,40.9464,41.0197,40.7724,40.9006,1135163.0
2017-09-06 10:00:00,44.64,44.79,44.48,44.48,683202.0,40.8915,41.0289,40.7449,40.7449,683202.0
2017-09-06 10:30:00,44.48,44.51,44.21,44.35,594192.0,40.7449,40.7724,40.4976,40.6258,594192.0
2017-09-06 11:00:00,44.35,44.47,44.24,44.4,513632.0,40.6258,40.7357,40.525,40.6716,513632.0
2017-09-06 11:30:00,44.4,44.56,44.34,44.51,284814.0,40.6716,40.8182,40.6167,40.7724,284814.0
2017-09-06 12:00:00,44.51,44.57,44.44,44.48,237919.0,40.7724,40.8273,40.7083,40.7449,237919.0
2017-09-06 12:30:00,44.48,44.54,44.43,44.53,191967.0,40.7449,40.7999,40.6991,40.7907,191967.0
2017-09-06 13:00:00,44.53,44.7,44.51,44.6,289209.0,40.7907,40.9464,40.7724,40.8548,289209.0
2017-09-06 13:30:00,44.61,44.69,44.48,44.5,195745.0,40.864,40.9373,40.7449,40.7632,195745.0
2017-09-06 14:00:00,44.51,44.66,44.51,44.64,232260.0,40.7724,40.9098,40.7724,40.8915,232260.0
2017-09-06 14:30:00,44.64,44.72,44.62,44.71,344996.0,40.8915,40.9647,40.8731,40.9556,344996.0
2017-09-06 15:00:00,44.71,44.92,44.68,44.92,814158.0,40.9556,41.1479,40.9281,41.1479,814158.0
2017-09-06 15:30:00,44.92,44.96,44.7,44.73,1228452.0,41.1479,41.1846,40.9464,40.9739,1228452.0
2017-09-07 09:30:00,44.94,45.09,44.65,44.81,1059595.0,41.1663,41.3037,40.9006,41.0472,1059595.0
2017-09-07 10:00:00,44.82,44.92,44.59,44.79,782950.0,41.0563,41.1479,40.8457,41.0289,782950.0
2017-09-07 10:30:00,44.79,45.2,44.76,45.11,548648.0,41.0289,41.4044,41.0014,41.322,548648.0
2017-09-07 11:00:00,45.12,45.26,45.04,45.18,550454.0,41.3312,41.4594,41.2579,41.3861,550454.0
2017-09-07 11:30:00,45.17,45.39,45.14,45.23,415584.0,41.377,41.5785,41.3495,41.4319,415584.0
2017-09-07 12:00:00,45.23,45.4,45.21,45.34,372441.0,41.4319,41.5876,41.4136,41.5327,372441.0
2017-09-07 12:30:00,45.34,45.38,45.16,45.26,381381.0,41.5327,41.5693,41.3678,41.4594,381381.0
2017-09-07 13:00:00,45.27,45.4,45.27,45.35,386544.0,41.4686,41.5876,41.4686,41.5418,386544.0
2017-09-07 13:30:00,45.36,45.4,45.3,45.37,390470.0,41.551,41.5876,41.496,41.5602,390470.0
2017-09-07 14:00:00,45.38,45.4,45.33,45.38,302407.0,41.5693,41.5876,41.5235,41.5693,302407.0
2017-09-07 14:30:00,45.38,45.39,45.19,45.22,333587.0,41.5693,41.5785,41.3953,41.4228,333587.0
2017-09-07 15:00:00,45.23,45.25,45.11,45.13,428363.0,41.4319,41.4502,41.322,41.3403,428363.0
2017-09-07 15:30:00,45.13,45.25,45.1,45.22,1024218.0,41.3403,41.4502,41.3128,41.4228,1024218.0
2017-09-08 09:30:00,45.2,45.25,44.85,44.91,667172.0,41.4044,41.4502,41.0838,41.1388,667172.0
2017-09-08 10:00:00,44.92,44.98,44.72,44.84,560065.0,41.1479,41.2029,40.9647,41.0747,560065.0
2017-09-08 10:30:00,44.83,44.91,44.73,44.85,422763.0,41.0655,41.1388,40.9739,41.0838,422763.0
2017-09-08 11:00:00,44.84,44.95,44.66,44.73,382471.0,41.0747,41.1754,40.9098,40.9739,382471.0
2017-09-08 11:30:00,44.73,44.76,44.57,44.6,618773.0,40.9739,41.0014,40.8273,40.8548,618773.0
2017-09-08 12:00:00,44.6,44.63,44.45,44.48,360115.0,40.8548,40.8823,40.7174,40.7449,360115.0
2017-09-08 12:30:00,44.49,44.59,44.46,44.53,277966.0,40.7541,40.8457,40.7266,40.7907,277966.0
2017-09-08 13:00:00,44.53,44.6,44.49,44.56,225654.0,40.7907,40.8548,40.7541,40.8182,225654.0
2017-09-08 13:30:00,44.56,44.57,44.38,44.42,269159.0,40.8182,40.8273,40.6533,40.6899,269159.0
2017-09-08 14:00:00,44.43,44.43,44.25,44.27,249053.0,40.6991,40.6991,40.5342,40.5525,249053.0
2017-09-08 14:30:00,44.26,44.31,44.23,44.25,306998.0,40.5434,40.5892,40.5159,40.5342,306998.0
2017-09-08 15:00:00,44.26,44.28,44.12,44.17,461351.0,40.5434,40.5617,40.4151,40.4609,461351.0
2017-09-08 15:30:00,44.16,44.4,44.14,44.34,1085742.0,40.4518,40.6716,40.4334,40.6167,1085742.0
2017-09-11 09:30:00,44.89,45.47,44.85,45.41,1147771.0,41.1205,41.6518,41.0838,41.5968,1147771.0
2017-09-11 10:00:00,45.41,45.79,45.41,45.61,949761.0,41.5968,41.9449,41.5968,41.78,949761.0
2017-09-11 10:30:00,45.62,45.65,45.43,45.51,577837.0,41.7892,41.8166,41.6151,41.6884,577837.0
2017-09-11 11:00:00,45.5,45.58,45.43,45.45,465969.0,41.6792,41.7525,41.6151,41.6334,465969.0
2017-09-11 11:30:00,45.45,45.49,45.38,45.47,376665.0,41.6334,41.6701,41.5693,41.6518,376665.0
2017-09-11 12:00:00,45.46,45.47,45.38,45.45,264167.0,41.6426,41.6518,41.5693,41.6334,264167.0
2017-09-11 12:30:00,45.45,45.58,45.42,45.55,249366.0,41.6334,41.7525,41.606,41.725,249366.0
2017-09-11 13:00:00,45.55,45.65,45.53,45.61,377792.0,41.725,41.8166,41.7067,41.78,377792.0
2017-09-11 13:30:00,45.61,45.66,45.54,45.66,303043.0,41.78,41.8258,41.7159,41.8258,303043.0
2017-09-11 14:00:00,45.67,45.71,45.62,45.62,280705.0,41.835,41.8716,41.7892,41.7892,280705.0
2017-09-11 14:30:00,45.62,45.65,45.54,45.55,262155.0,41.7892,41.8166,41.7159,41.725,262155.0
2017-09-11 15:00:00,45.55,45.6,45.54,45.57,365730.0,41.725,41.7708,41.7159,41.7434,365730.0
2017-09-11 15:30:00,45.57,45.62,45.52,45.58,1193215.0,41.7434,41.7892,41.6976,41.7525,1193215.0
2017-09-12 09:30:00,45.84,45.92,45.44,45.56,1040233.0,41.9907,42.064,41.6243,41.7342,1040233.0
2017-09-12 10:00:00,45.57,45.67,45.43,45.53,519814.0,41.7434,41.835,41.6151,41.7067,519814.0
2017-09-12 10:30:00,45.53,45.6,45.37,45.44,459795.0,41.7067,41.7708,41.5602,41.6243,459795.0
2017-09-12 11:00:00,45.43,45.57,45.43,45.55,288973.0,41.6151,41.7434,41.6151,41.725,288973.0
2017-09-12 11:30:00,45.54,45.58,45.45,45.47,320573.0,41.7159,41.7525,41.6334,41.6518,320573.0
2017-09-12 12:00:00,45.47,45.52,45.38,45.45,313339.0,41.6518,41.6976,41.5693,41.6334,313339.0
2017-09-12 12:30:00,45.44,45.75,45.44,45.67,594685.0,41.6243,41.9083,41.6243,41.835,594685.0
2017-09-12 13:00:00,45.66,45.7,45.58,45.64,193626.0,41.8258,41.8624,41.7525,41.8075,193626.0
2017-09-12 13:30:00,45.63,46.02,45.62,45.86,603999.0,41.7983,42.1556,41.7892,42.009,603999.0
2017-09-12 14:00:00,45.87,45.89,45.78,45.78,389804.0,42.0182,42.0365,41.9357,41.9357,389804.0
2017-09-12 14:30:00,45.78,45.8,45.55,45.55,407403.0,41.9357,41.9541,41.725,41.725,407403.0
2017-09-12 15:00:00,45.55,45.58,45.48,45.55,413398.0,41.725,41.7525,41.6609,41.725,413398.0
2017-09-12 15:30:00,45.56,45.67,45.53,45.65,759404.0,41.7342,41.835,41.7067,41.8166,759404.0
2017-09-13 09:30:00,46.1,46.11,45.53,46.0,1247544.0,42.2289,42.238,41.7067,42.1373,1247544.0
2017-09-13 10:00:00,46.0,46.22,45.96,46.14,821982.0,42.1373,42.3388,42.1006,42.2655,821982.0
2017-09-13 10:30:00,46.15,46.34,46.15,46.22,588689.0,42.2747,42.4487,42.2747,42.3388,588689.0
2017-09-13 11:00:00,46.23,46.28,46.13,46.17,410786.0,42.3479,42.3937,42.2563,42.293,410786.0
2017-09-13 11:30:00,46.17,46.19,46.01,46.06,383999.0,42.293,42.3113,42.1464,42.1922,383999.0
2017-09-13 12:00:00,46.07,46.28,46.05,46.27,279181.0,42.2014,42.3937,42.1831,42.3846,279181.0
2017-09-13 12:30:00,46.26,46.36,46.23,46.23,291521.0,42.3754,42.467,42.3479,42.3479,291521.0
2017-09-13 13:00:00,46.23,46.32,46.17,46.27,238955.0,42.3479,42.4304,42.293,42.3846,238955.0
2017-09-13 13:30:00,46.27,46.37,46.21,46.35,232837.0,42.3846,42.4762,42.3296,42.4579,232837.0
2017-09-13 14:00:00,46.35,46.42,46.31,46.36,275861.0,42.4579,42.522,42.4212,42.467,275861.0
2017-09-13 14:30:00,46.36,46.4,46.31,46.31,266887.0,42.467,42.5037,42.4212,42.4212,266887.0
2017-09-13 15:00:00,46.31,46.36,46.22,46.22,368659.0,42.4212,42.467,42.3388,42.3388,368659.0
2017-09-13 15:30:00,46.23,46.23,46.03,46.12,1066138.0,42.3479,42.3479,42.1647,42.2472,1066138.0
2017-09-14 09:30:00,45.98,46.58,45.78,46.51,1116537.0,42.1189,42.6686,41.9357,42.6044,1116537.0
2017-09-14 10:00:00,46.52,47.17,46.37,47.16,1487859.0,42.6136,43.209,42.4762,43.1998,1487859.0
2017-09-14 10:30:00,47.15,47.35,46.99,47.07,1371379.0,43.1907,43.3739,43.0441,43.1174,1371379.0
2017-09-14 11:00:00,47.07,47.3,47.02,47.26,812660.0,43.1174,43.3281,43.0716,43.2915,812660.0
2017-09-14 11:30:00,47.26,47.31,47.08,47.12,491707.0,43.2915,43.3373,43.1266,43.1632,491707.0
2017-09-14 12:00:00,47.12,47.12,47.02,47.07,417155.0,43.1632,43.1632,43.0716,43.1174,417155.0
2017-09-14 12:30:00,47.07,47.28,47.06,47.21,467243.0,43.1174,43.3098,43.1082,43.2456,467243.0
2017-09-14 13:00:00,47.22,47.27,47.13,47.16,420877.0,43.2548,43.3006,43.1724,43.1998,420877.0
2017-09-14 13:30:00,47.16,47.31,47.1,47.3,443588.0,43.1998,43.3373,43.1449,43.3281,443588.0
2017-09-14 14:00:00,47.3,47.36,47.2,47.2,609738.0,43.3281,43.3831,43.2365,43.2365,609738.0
2017-09-14 14:30:00,47.2,47.28,47.19,47.27,647018.0,43.2365,43.3098,43.2273,43.3006,647018.0
2017-09-14 15:00:00,47.26,47.29,47.15,47.15,674811.0,43.2915,43.3189,43.1907,43.1907,674811.0
2017-09-14 15:30:00,47.16,47.17,46.96,47.06,1502404.0,43.1998,43.209,43.0166,43.1082,1502404.0
2017-09-15 09:30:00,46.92,47.38,46.87,47.24,2727457.0,42.98,43.4014,42.9342,43.2731,2727457.0
2017-09-15 10:00:00,47.24,47.43,47.19,47.32,687468.0,43.2731,43.4472,43.2273,43.3464,687468.0
2017-09-15 10:30:00,47.32,47.65,47.28,47.61,687876.0,43.3464,43.6487,43.3098,43.6121,687876.0
2017-09-15 11:00:00,47.6,47.69,47.45,47.51,654706.0,43.6029,43.6853,43.4655,43.5205,654706.0
2017-09-15 11:30:00,47.51,47.57,47.35,47.41,432741.0,43.5205,43.5754,43.3739,43.4289,432741.0
2017-09-15 12:00:00,47.41,47.51,47.37,47.51,353528.0,43.4289,43.5205,43.3922,43.5205,353528.0
2017-09-15 12:30:00,47.51,47.56,47.41,47.48,300278.0,43.5205,43.5663,43.4289,43.493,300278.0
2017-09-15 13:00:00,47.48,47.57,47.44,47.51,249986.0,43.493,43.5754,43.4563,43.5205,249986.0
2017-09-15 13:30:00,47.52,47.6,47.45,47.56,482106.0,43.5296,43.6029,43.4655,43.5663,482106.0
2017-09-15 14:00:00,47.56,47.6,47.5,47.57,467033.0,43.5663,43.6029,43.5113,43.5754,467033.0
2017-09-15 14:30:00,47.57,47.57,47.33,47.35,634814.0,43.5754,43.5754,43.3556,43.3739,634814.0
2017-09-15 15:00:00,47.34,47.39,47.18,47.18,725720.0,43.3647,43.4105,43.2182,43.2182,725720.0
2017-09-15 15:30:00,47.19,47.23,47.07,47.12,1988704.0,43.2273,43.264,43.1174,43.1632,1988704.0
2017-09-18 09:30:00,47.8,48.38,47.74,48.25,1652828.0,43.7861,44.3174,43.7311,44.1983,1652828.0
2017-09-18 10:00:00,48.25,48.3,48.08,48.21,831820.0,44.1983,44.2441,44.0426,44.1617,831820.0
2017-09-18 10:30:00,48.21,48.21,47.82,47.94,971896.0,44.1617,44.1617,43.8044,43.9143,971896.0
2017-09-18 11:00:00,47.93,48.18,47.92,48.13,687966.0,43.9052,44.1342,43.896,44.0884,687966.0
2017-09-18 11:30:00,48.13,48.4,48.04,48.38,710877.0,44.0884,44.3357,44.006,44.3174,710877.0
2017-09-18 12:00:00,48.38,48.53,48.26,48.35,806242.0,44.3174,44.4548,44.2075,44.2899,806242.0
2017-09-18 12:30:00,48.35,48.41,48.19,48.25,385599.0,44.2899,44.3449,44.1434,44.1983,385599.0
2017-09-18 13:00:00,48.26,48.31,48.18,48.19,342521.0,44.2075,44.2533,44.1342,44.1434,342521.0
2017-09-18 13:30:00,48.19,48.32,48.17,48.28,258458.0,44.1434,44.2624,44.125,44.2258,258458.0
2017-09-18 14:00:00,48.28,48.31,47.99,48.05,534996.0,44.2258,44.2533,43.9602,44.0151,534996.0
2017-09-18 14:30:00,48.05,48.15,47.89,48.13,701435.0,44.0151,44.1067,43.8685,44.0884,701435.0
2017-09-18 15:00:00,48.13,48.19,48.1,48.13,459494.0,44.0884,44.1434,44.0609,44.0884,459494.0
2017-09-18 15:30:00,48.13,48.13,48.03,48.04,1230018.0,44.0884,44.0884,43.9968,44.006,1230018.0
2017-09-19 09:30:00,48.03,48.14,47.58,48.08,1782427.0,43.9968,44.0976,43.5846,44.0426,1782427.0
2017-09-19 10:00:00,48.08,48.4,48.07,48.21,995454.0,44.0426,44.3357,44.0334,44.1617,995454.0
2017-09-19 10:30:00,48.2,48.38,48.09,48.27,755804.0,44.1525,44.3174,44.0518,44.2166,755804.0
2017-09-19 11:00:00,48.27,48.28,48.04,48.19,490773.0,44.2166,44.2258,44.006,44.1434,490773.0
2017-09-19 11:30:00,48.19,48.37,48.19,48.32,439669.0,44.1434,44.3082,44.1434,44.2624,439669.0
2017-09-19 12:00:00,48.32,48.5,48.27,48.34,470848.0,44.2624,44.4273,44.2166,44.2808,470848.0
2017-09-19 12:30:00,48.34,48.47,48.31,48.42,311516.0,44.2808,44.3998,44.2533,44.354,311516.0
2017-09-19 13:00:00,48.42,48.44,48.31,48.37,267286.0,44.354,44.3724,44.2533,44.3082,267286.0
2017-09-19 13:30:00,48.36,48.42,48.27,48.36,339980.0,44.2991,44.354,44.2166,44.2991,339980.0
2017-09-19 14:00:00,48.36,48.38,48.23,48.26,309381.0,44.2991,44.3174,44.18,44.2075,309381.0
2017-09-19 14:30:00,48.26,48.37,48.26,48.3,313803.0,44.2075,44.3082,44.2075,44.2441,313803.0
2017-09-19 15:00:00,48.31,48.35,48.27,48.32,410619.0,44.2533,44.2899,44.2166,44.2624,410619.0
2017-09-19 15:30:00,48.32,48.38,48.23,48.27,930946.0,44.2624,44.3174,44.18,44.2166,930946.0
2017-09-20 09:30:00,48.37,48.37,47.65,47.89,1086358.0,44.3082,44.3082,43.6487,43.8685,1086358.0
2017-09-20 10:00:00,47.89,47.98,47.74,47.81,487721.0,43.8685,43.951,43.7311,43.7953,487721.0
2017-09-20 10:30:00,47.8,47.88,47.43,47.45,589284.0,43.7861,43.8594,43.4472,43.4655,589284.0
2017-09-20 11:00:00,47.46,47.63,47.26,47.5,679096.0,43.4747,43.6304,43.2915,43.5113,679096.0
2017-09-20 11:30:00,47.51,47.51,47.08,47.21,1229243.0,43.5205,43.5205,43.1266,43.2456,1229243.0
2017-09-20 12:00:00,47.21,47.4,47.19,47.39,493700.0,43.2456,43.4197,43.2273,43.4105,493700.0
2017-09-20 12:30:00,47.38,47.44,47.28,47.4,343668.0,43.4014,43.4563,43.3098,43.4197,343668.0
2017-09-20 13:00:00,47.4,47.44,47.17,47.19,335847.0,43.4197,43.4563,43.209,43.2273,335847.0
2017-09-20 13:30:00,47.19,47.23,47.09,47.12,307320.0,43.2273,43.264,43.1357,43.1632,307320.0
2017-09-20 14:00:00,47.12,47.15,46.78,46.84,728947.0,43.1632,43.1907,42.8518,42.9067,728947.0
2017-09-20 14:30:00,46.83,47.2,46.8,46.99,801816.0,42.8976,43.2365,42.8701,43.0441,801816.0
2017-09-20 15:00:00,47.0,47.19,46.91,47.16,473357.0,43.0533,43.2273,42.9708,43.1998,473357.0
2017-09-20 15:30:00,47.16,47.32,47.14,47.28,1474558.0,43.1998,43.3464,43.1815,43.3098,1474558.0
2017-09-21 09:30:00,47.31,47.53,47.15,47.41,1166951.0,43.3373,43.5388,43.1907,43.4289,1166951.0
2017-09-21 10:00:00,47.4,47.44,46.89,46.93,622874.0,43.4197,43.4563,42.9525,42.9892,622874.0
2017-09-21 10:30:00,46.92,47.17,46.76,47.15,604567.0,42.98,43.209,42.8334,43.1907,604567.0
2017-09-21 11:00:00,47.15,47.39,47.11,47.28,423029.0,43.1907,43.4105,43.154,43.3098,423029.0
2017-09-21 11:30:00,47.28,47.41,47.18,47.26,419136.0,43.3098,43.4289,43.2182,43.2915,419136.0
2017-09-21 12:00:00,47.27,47.41,47.22,47.33,318386.0,43.3006,43.4289,43.2548,43.3556,318386.0
2017-09-21 12:30:00,47.33,47.42,47.22,47.39,320136.0,43.3556,43.438,43.2548,43.4105,320136.0
2017-09-21 13:00:00,47.39,47.49,47.32,47.33,271259.0,43.4105,43.5021,43.3464,43.3556,271259.0
2017-09-21 13:30:00,47.32,47.42,47.3,47.39,257531.0,43.3464,43.438,43.3281,43.4105,257531.0
2017-09-21 14:00:00,47.4,47.44,47.19,47.23,352268.0,43.4197,43.4563,43.2273,43.264,352268.0
2017-09-21 14:30:00,47.23,47.25,47.08,47.15,328262.0,43.264,43.2823,43.1266,43.1907,328262.0
2017-09-21 15:00:00,47.16,47.17,47.05,47.13,333240.0,43.1998,43.209,43.0991,43.1724,333240.0
2017-09-21 15:30:00,47.13,47.18,47.06,47.14,988824.0,43.1724,43.2182,43.1082,43.1815,988824.0
2017-09-22 09:30:00,46.89,47.5,46.84,47.31,661696.0,42.9525,43.5113,42.9067,43.3373,661696.0
2017-09-22 10:00:00,47.31,47.57,47.3,47.49,412857.0,43.3373,43.5754,43.3281,43.5021,412857.0
2017-09-22 10:30:00,47.5,47.69,47.43,47.53,538206.0,43.5113,43.6853,43.4472,43.5388,538206.0
2017-09-22 11:00:00,47.53,47.8,47.53,47.73,332385.0,43.5388,43.7861,43.5388,43.722,332385.0
2017-09-22 11:30:00,47.73,47.84,47.61,47.7,259291.0,43.722,43.8227,43.6121,43.6945,259291.0
2017-09-22 12:00:00,47.7,47.73,47.62,47.67,222430.0,43.6945,43.722,43.6212,43.667,222430.0
2017-09-22 12:30:00,47.67,47.81,47.64,47.74,309245.0,43.667,43.7953,43.6395,43.7311,309245.0
2017-09-22 13:00:00,47.73,47.76,47.54,47.69,313916.0,43.722,43.7495,43.5479,43.6853,313916.0
2017-09-22 13:30:00,47.69,47.83,47.62,47.75,324985.0,43.6853,43.8136,43.6212,43.7403,324985.0
2017-09-22 14:00:00,47.75,47.87,47.74,47.87,235529.0,43.7403,43.8502,43.7311,43.8502,235529.0
2017-09-22 14:30:00,47.87,47.92,47.81,47.81,316920.0,43.8502,43.896,43.7953,43.7953,316920.0
2017-09-22 15:00:00,47.82,47.85,47.67,47.75,266419.0,43.8044,43.8319,43.667,43.7403,266419.0
2017-09-22 15:30:00,47.75,47.81,47.71,47.76,791890.0,43.7403,43.7953,43.7037,43.7495,791890.0
2017-09-25 09:30:00,47.52,47.64,46.72,46.8,1558192.0,43.5296,43.6395,42.7968,42.8701,1558192.0
2017-09-25 10:00:00,46.8,47.2,46.8,47.0,1155162.0,42.8701,43.2365,42.8701,43.0533,1155162.0
2017-09-25 10:30:00,46.99,46.99,46.22,46.31,1120351.0,43.0441,43.0441,42.3388,42.4212,1120351.0
2017-09-25 11:00:00,46.32,46.61,46.13,46.5,784652.0,42.4304,42.696,42.2563,42.5953,784652.0
2017-09-25 11:30:00,46.5,46.55,46.2,46.28,558529.0,42.5953,42.6411,42.3205,42.3937,558529.0
2017-09-25 12:00:00,46.29,46.3,45.97,46.11,656966.0,42.4029,42.4121,42.1098,42.238,656966.0
2017-09-25 12:30:00,46.11,46.34,46.09,46.33,314418.0,42.238,42.4487,42.2197,42.4395,314418.0
2017-09-25 13:00:00,46.32,46.38,46.25,46.27,316125.0,42.4304,42.4853,42.3663,42.3846,316125.0
2017-09-25 13:30:00,46.27,46.38,46.22,46.35,290686.0,42.3846,42.4853,42.3388,42.4579,290686.0
2017-09-25 14:00:00,46.35,46.41,46.2,46.22,371874.0,42.4579,42.5128,42.3205,42.3388,371874.0
2017-09-25 14:30:00,46.22,46.23,46.09,46.22,390371.0,42.3388,42.3479,42.2197,42.3388,390371.0
2017-09-25 15:00:00,46.22,46.36,46.19,46.3,589642.0,42.3388,42.467,42.3113,42.4121,589642.0
2017-09-25 15:30:00,46.3,46.38,46.19,46.33,1422164.0,42.4121,42.4853,42.3113,42.4395,1422164.0
2017-09-26 09:30:00,46.56,46.86,46.37,46.44,1170702.0,42.6502,42.925,42.4762,42.5403,1170702.0
2017-09-26 10:00:00,46.44,46.55,46.15,46.16,721457.0,42.5403,42.6411,42.2747,42.2838,721457.0
2017-09-26 10:30:00,46.16,46.24,45.93,45.94,974464.0,42.2838,42.3571,42.0731,42.0823,974464.0
2017-09-26 11:00:00,45.93,45.95,45.58,45.83,910651.0,42.0731,42.0915,41.7525,41.9815,910651.0
2017-09-26 11:30:00,45.84,46.02,45.81,45.98,427289.0,41.9907,42.1556,41.9632,42.1189,427289.0
2017-09-26 12:00:00,45.97,46.16,45.94,46.04,348678.0,42.1098,42.2838,42.0823,42.1739,348678.0
2017-09-26 12:30:00,46.04,46.14,45.97,46.14,324555.0,42.1739,42.2655,42.1098,42.2655,324555.0
2017-09-26 13:00:00,46.14,46.38,46.09,46.3,405353.0,42.2655,42.4853,42.2197,42.4121,405353.0
2017-09-26 13:30:00,46.3,46.31,46.12,46.19,405540.0,42.4121,42.4212,42.2472,42.3113,405540.0
2017-09-26 14:00:00,46.19,46.25,46.13,46.21,274673.0,42.3113,42.3663,42.2563,42.3296,274673.0
2017-09-26 14:30:00,46.21,46.21,46.08,46.09,325806.0,42.3296,42.3296,42.2105,42.2197,325806.0
2017-09-26 15:00:00,46.09,46.16,46.08,46.13,417648.0,42.2197,42.2838,42.2105,42.2563,417648.0
2017-09-26 15:30:00,46.13,46.15,45.87,45.92,1329496.0,42.2563,42.2747,42.0182,42.064,1329496.0
2017-09-27 09:30:00,46.73,47.43,46.68,47.23,1449659.0,42.806,43.4472,42.7602,43.264,1449659.0
2017-09-27 10:00:00,47.22,47.45,47.05,47.44,823897.0,43.2548,43.4655,43.0991,43.4563,823897.0
2017-09-27 10:30:00,47.44,47.62,47.27,47.42,1035179.0,43.4563,43.6212,43.3006,43.438,1035179.0
2017-09-27 11:00:00,47.43,47.68,47.35,47.63,765035.0,43.4472,43.6762,43.3739,43.6304,765035.0
2017-09-27 11:30:00,47.62,47.62,47.48,47.55,380333.0,43.6212,43.6212,43.493,43.5571,380333.0
2017-09-27 12:00:00,47.55,47.68,47.39,47.62,579726.0,43.5571,43.6762,43.4105,43.6212,579726.0
2017-09-27 12:30:00,47.63,47.64,47.52,47.58,411041.0,43.6304,43.6395,43.5296,43.5846,411041.0
2017-09-27 13:00:00,47.59,47.8,47.48,47.76,671806.0,43.5937,43.7861,43.493,43.7495,671806.0
2017-09-27 13:30:00,47.75,48.41,47.72,48.33,1517035.0,43.7403,44.3449,43.7128,44.2716,1517035.0
2017-09-27 14:00:00,48.34,48.65,48.25,48.63,1191393.0,44.2808,44.5647,44.1983,44.5464,1191393.0
2017-09-27 14:30:00,48.63,48.78,48.48,48.66,1283466.0,44.5464,44.6838,44.409,44.5739,1283466.0
2017-09-27 15:00:00,48.65,49.71,48.65,49.27,4532027.0,44.5647,45.5357,44.5647,45.1327,4532027.0
2017-09-27 15:30:00,49.27,49.28,48.8,48.84,3391260.0,45.1327,45.1418,44.7021,44.7388,3391260.0
2017-09-28 09:30:00,48.95,49.89,48.65,49.11,3675781.0,44.8395,45.7006,44.5647,44.9861,3675781.0
2017-09-28 10:00:00,49.1,49.69,48.94,49.55,1803587.0,44.9769,45.5174,44.8304,45.3892,1803587.0
2017-09-28 10:30:00,49.53,49.85,49.36,49.62,1255114.0,45.3708,45.664,45.2151,45.4533,1255114.0
2017-09-28 11:00:00,49.63,49.85,49.52,49.83,967861.0,45.4624,45.664,45.3617,45.6456,967861.0
2017-09-28 11:30:00,49.84,50.06,49.69,49.86,1430209.0,45.6548,45.8563,45.5174,45.6731,1430209.0
2017-09-28 12:00:00,49.87,50.02,49.81,49.94,497365.0,45.6823,45.8197,45.6273,45.7464,497365.0
2017-09-28 12:30:00,49.94,50.3,49.93,50.26,943296.0,45.7464,46.0762,45.7372,46.0395,943296.0
2017-09-28 13:00:00,50.27,50.38,50.11,50.12,1147455.0,46.0487,46.1495,45.9021,45.9113,1147455.0
2017-09-28 13:30:00,50.12,50.49,50.12,50.46,805879.0,45.9113,46.2502,45.9113,46.2227,805879.0
2017-09-28 14:00:00,50.46,50.88,50.36,50.62,1552843.0,46.2227,46.6075,46.1311,46.3693,1552843.0
2017-09-28 14:30:00,50.62,50.79,50.54,50.59,952553.0,46.3693,46.525,46.296,46.3418,952553.0
2017-09-28 15:00:00,50.59,50.8,50.52,50.53,939787.0,46.3418,46.5342,46.2777,46.2869,939787.0
2017-09-28 15:30:00,50.52,50.67,50.42,50.63,2607647.0,46.2777,46.4151,46.1861,46.3785,2607647.0
2017-09-29 09:30:00,50.59,51.5,50.56,50.76,3918005.0,46.3418,47.1754,46.3143,46.4975,3918005.0
2017-09-29 10:00:00,50.78,51.0,50.6,50.66,1192443.0,46.5159,46.7174,46.351,46.4059,1192443.0
2017-09-29 10:30:00,50.66,51.05,50.66,50.86,1258696.0,46.4059,46.7632,46.4059,46.5891,1258696.0
2017-09-29 11:00:00,50.86,51.46,50.85,51.45,1593986.0,46.5891,47.1388,46.58,47.1296,1593986.0
2017-09-29 11:30:00,51.45,51.82,51.34,51.82,1508378.0,47.1296,47.4685,47.0288,47.4685,1508378.0
2017-09-29 12:00:00,51.82,51.91,51.63,51.84,1169181.0,47.4685,47.551,47.2945,47.4869,1169181.0
2017-09-29 12:30:00,51.84,51.98,51.73,51.97,645542.0,47.4869,47.6151,47.3861,47.6059,645542.0
2017-09-29 13:00:00,51.98,52.28,51.96,52.04,1412102.0,47.6151,47.8899,47.5968,47.6701,1412102.0
2017-09-29 13:30:00,52.03,52.19,51.91,51.93,627750.0,47.6609,47.8075,47.551,47.5693,627750.0
2017-09-29 14:00:00,51.94,51.98,51.83,51.95,577204.0,47.5785,47.6151,47.4777,47.5876,577204.0
2017-09-29 14:30:00,51.95,52.23,51.94,52.22,786367.0,47.5876,47.8441,47.5785,47.8349,786367.0
2017-09-29 15:00:00,52.22,52.22,52.07,52.2,960552.0,47.8349,47.8349,47.6975,47.8166,960552.0
2017-09-29 15:30:00,52.2,52.23,52.07,52.1,2459179.0,47.8166,47.8441,47.6975,47.725,2459179.0
2017-10-02 09:30:00,52.21,52.52,51.66,52.36,2537819.0,47.8258,48.1098,47.322,47.9632,2537819.0
2017-10-02 10:00:00,52.36,52.63,52.12,52.12,1606277.0,47.9632,48.2105,47.7433,47.7433,1606277.0
2017-10-02 10:30:00,52.13,52.31,51.98,52.15,1179126.0,47.7525,47.9174,47.6151,47.7708,1179126.0
2017-10-02 11:00:00,52.15,52.15,51.62,51.85,1257890.0,47.7708,47.7708,47.2853,47.496,1257890.0
2017-10-02 11:30:00,51.84,52.05,51.71,51.89,1206610.0,47.4869,47.6792,47.3678,47.5327,1206610.0
2017-10-02 12:00:00,51.89,52.17,51.72,52.03,809608.0,47.5327,47.7891,47.3769,47.6609,809608.0
2017-10-02 12:30:00,52.04,52.16,51.95,52.11,378044.0,47.6701,47.78,47.5876,47.7342,378044.0
2017-10-02 13:00:00,52.11,52.3,52.06,52.16,565732.0,47.7342,47.9082,47.6884,47.78,565732.0
2017-10-02 13:30:00,52.16,52.36,52.15,52.25,652683.0,47.78,47.9632,47.7708,47.8624,652683.0
2017-10-02 14:00:00,52.25,52.31,52.17,52.25,454005.0,47.8624,47.9174,47.7891,47.8624,454005.0
2017-10-02 14:30:00,52.24,52.29,52.02,52.07,616847.0,47.8533,47.8991,47.6517,47.6975,616847.0
2017-10-02 15:00:00,52.08,52.15,51.99,52.08,583470.0,47.7067,47.7708,47.6243,47.7067,583470.0
2017-10-02 15:30:00,52.09,52.24,52.0,52.08,1553382.0,47.7159,47.8533,47.6334,47.7067,1553382.0
2017-10-03 09:30:00,52.21,52.36,52.02,52.19,1392863.0,47.8258,47.9632,47.6517,47.8075,1392863.0
2017-10-03 10:00:00,52.18,52.23,51.84,51.85,841595.0,47.7983,47.8441,47.4869,47.496,841595.0
2017-10-03 10:30:00,51.86,51.95,51.38,51.45,1189728.0,47.5052,47.5876,47.0655,47.1296,1189728.0
2017-10-03 11:00:00,51.44,51.66,51.32,51.66,820321.0,47.1204,47.322,47.0105,47.322,820321.0
2017-10-03 11:30:00,51.66,51.71,51.4,51.45,358715.0,47.322,47.3678,47.0838,47.1296,358715.0
2017-10-03 12:00:00,51.45,51.6,51.42,51.55,365223.0,47.1296,47.267,47.1021,47.2212,365223.0
2017-10-03 12:30:00,51.55,51.6,51.47,51.48,406075.0,47.2212,47.267,47.1479,47.1571,406075.0
2017-10-03 13:00:00,51.48,51.52,51.26,51.32,532272.0,47.1571,47.1937,46.9556,47.0105,532272.0
2017-10-03 13:30:00,51.33,51.59,51.3,51.53,616252.0,47.0197,47.2578,46.9922,47.2029,616252.0
2017-10-03 14:00:00,51.52,51.7,51.51,51.7,546638.0,47.1937,47.3586,47.1846,47.3586,546638.0
2017-10-03 14:30:00,51.7,51.7,51.55,51.63,326326.0,47.3586,47.3586,47.2212,47.2945,326326.0
2017-10-03 15:00:00,51.63,51.69,51.56,51.61,429198.0,47.2945,47.3495,47.2304,47.2762,429198.0
2017-10-03 15:30:00,51.61,51.86,51.61,51.85,1734282.0,47.2762,47.5052,47.2762,47.496,1734282.0
2017-10-04 09:30:00,51.74,52.0,51.42,51.72,1034465.0,47.3953,47.6334,47.1021,47.3769,1034465.0
2017-10-04 10:00:00,51.73,51.93,51.48,51.51,600312.0,47.3861,47.5693,47.1571,47.1846,600312.0
2017-10-04 10:30:00,51.51,51.51,51.15,51.33,834752.0,47.1846,47.1846,46.8548,47.0197,834752.0
2017-10-04 11:00:00,51.34,51.61,51.34,51.61,473910.0,47.0288,47.2762,47.0288,47.2762,473910.0
2017-10-04 11:30:00,51.61,51.63,51.52,51.59,251500.0,47.2762,47.2945,47.1937,47.2578,251500.0
2017-10-04 12:00:00,51.59,51.72,51.56,51.66,367777.0,47.2578,47.3769,47.2304,47.322,367777.0
2017-10-04 12:30:00,51.66,51.68,51.43,51.6,401602.0,47.322,47.3403,47.1113,47.267,401602.0
2017-10-04 13:00:00,51.6,51.74,51.55,51.6,297980.0,47.267,47.3953,47.2212,47.267,297980.0
2017-10-04 13:30:00,51.61,51.61,51.41,51.53,352191.0,47.2762,47.2762,47.093,47.2029,352191.0
2017-10-04 14:00:00,51.54,51.57,51.44,51.49,327416.0,47.212,47.2395,47.1204,47.1662,327416.0
2017-10-04 14:30:00,51.48,51.75,51.48,51.75,326397.0,47.1571,47.4044,47.1571,47.4044,326397.0
2017-10-04 15:00:00,51.75,51.81,51.57,51.61,562784.0,47.4044,47.4594,47.2395,47.2762,562784.0
2017-10-04 15:30:00,51.6,51.68,51.53,51.6,1028478.0,47.267,47.3403,47.2029,47.267,1028478.0
2017-10-05 09:30:00,51.65,51.74,51.04,51.15,1177864.0,47.3128,47.3953,46.754,46.8548,1177864.0
2017-10-05 10:00:00,51.15,51.26,50.9,50.96,968798.0,46.8548,46.9556,46.6258,46.6808,968798.0
2017-10-05 10:30:00,50.95,51.07,50.92,50.97,893622.0,46.6716,46.7815,46.6441,46.6899,893622.0
2017-10-05 11:00:00,50.98,51.07,50.77,50.94,663313.0,46.6991,46.7815,46.5067,46.6624,663313.0
2017-10-05 11:30:00,50.95,51.15,50.94,51.04,393516.0,46.6716,46.8548,46.6624,46.754,393516.0
2017-10-05 12:00:00,51.03,51.44,51.03,51.38,735874.0,46.7449,47.1204,46.7449,47.0655,735874.0
2017-10-05 12:30:00,51.39,51.43,51.24,51.27,457136.0,47.0746,47.1113,46.9372,46.9647,457136.0
2017-10-05 13:00:00,51.27,51.34,51.19,51.27,331718.0,46.9647,47.0288,46.8914,46.9647,331718.0
2017-10-05 13:30:00,51.26,51.27,51.17,51.25,239971.0,46.9556,46.9647,46.8731,46.9464,239971.0
2017-10-05 14:00:00,51.24,51.36,51.23,51.35,287443.0,46.9372,47.0472,46.9281,47.038,287443.0
2017-10-05 14:30:00,51.34,51.45,51.34,51.41,376396.0,47.0288,47.1296,47.0288,47.093,376396.0
2017-10-05 15:00:00,51.42,51.61,51.4,51.5,594600.0,47.1021,47.2762,47.0838,47.1754,594600.0
2017-10-05 15:30:00,51.49,51.53,51.37,51.43,915068.0,47.1662,47.2029,47.0563,47.1113,915068.0
2017-10-06 09:30:00,51.2,51.8,51.15,51.76,899659.0,46.9006,47.4502,46.8548,47.4136,899659.0
2017-10-06 10:00:00,51.77,51.83,51.52,51.77,598633.0,47.4227,47.4777,47.1937,47.4227,598633.0
2017-10-06 10:30:00,51.76,51.86,51.53,51.55,423117.0,47.4136,47.5052,47.2029,47.2212,423117.0
2017-10-06 11:00:00,51.53,51.96,51.53,51.84,516369.0,47.2029,47.5968,47.2029,47.4869,516369.0
2017-10-06 11:30:00,51.83,51.84,51.63,51.8,353591.0,47.4777,47.4869,47.2945,47.4502,353591.0
2017-10-06 12:00:00,51.81,52.1,51.75,52.07,563178.0,47.4594,47.725,47.4044,47.6975,563178.0
2017-10-06 12:30:00,52.08,52.28,52.06,52.16,543916.0,47.7067,47.8899,47.6884,47.78,543916.0
2017-10-06 13:00:00,52.15,52.16,51.92,51.94,289743.0,47.7708,47.78,47.5601,47.5785,289743.0
2017-10-06 13:30:00,51.94,52.12,51.93,52.11,311383.0,47.5785,47.7433,47.5693,47.7342,311383.0
2017-10-06 14:00:00,52.1,52.12,51.98,52.11,286859.0,47.725,47.7433,47.6151,47.7342,286859.0
2017-10-06 14:30:00,52.12,52.3,52.09,52.3,475790.0,47.7433,47.9082,47.7159,47.9082,475790.0
2017-10-06 15:00:00,52.3,52.3,52.12,52.19,454904.0,47.9082,47.9082,47.7433,47.8075,454904.0
2017-10-06 15:30:00,52.2,52.41,52.19,52.38,1573870.0,47.8166,48.009,47.8075,47.9815,1573870.0
2017-10-09 09:30:00,52.69,53.05,52.6,52.61,1277910.0,48.2655,48.5952,48.183,48.1922,1277910.0
2017-10-09 10:00:00,52.61,52.67,52.28,52.46,793584.0,48.1922,48.2472,47.8899,48.0548,793584.0
2017-10-09 10:30:00,52.47,52.59,52.21,52.44,713393.0,48.064,48.1739,47.8258,48.0365,713393.0
2017-10-09 11:00:00,52.44,52.83,52.38,52.72,580276.0,48.0365,48.3937,47.9815,48.293,580276.0
2017-10-09 11:30:00,52.71,52.78,52.59,52.7,277273.0,48.2838,48.3479,48.1739,48.2746,277273.0
2017-10-09 12:00:00,52.7,52.8,52.69,52.72,313776.0,48.2746,48.3662,48.2655,48.293,313776.0
2017-10-09 12:30:00,52.72,52.76,52.54,52.54,260782.0,48.293,48.3296,48.1281,48.1281,260782.0
2017-10-09 13:00:00,52.54,52.68,52.5,52.64,201266.0,48.1281,48.2563,48.0914,48.2197,201266.0
2017-10-09 13:30:00,52.64,52.66,52.43,52.52,300430.0,48.2197,48.238,48.0273,48.1098,300430.0
2017-10-09 14:00:00,52.52,52.7,52.52,52.66,436865.0,48.1098,48.2746,48.1098,48.238,436865.0
2017-10-09 14:30:00,52.67,52.67,52.54,52.59,243349.0,48.2472,48.2472,48.1281,48.1739,243349.0
2017-10-09 15:00:00,52.59,52.61,52.41,52.53,492928.0,48.1739,48.1922,48.009,48.1189,492928.0
2017-10-09 15:30:00,52.53,52.69,52.47,52.68,893308.0,48.1189,48.2655,48.064,48.2563,893308.0
2017-10-10 09:30:00,53.05,53.07,52.11,52.19,1347233.0,48.5952,48.6136,47.7342,47.8075,1347233.0
2017-10-10 10:00:00,52.18,52.48,52.06,52.4,671893.0,47.7983,48.0731,47.6884,47.9998,671893.0
2017-10-10 10:30:00,52.41,52.45,52.12,52.2,577360.0,48.009,48.0456,47.7433,47.8166,577360.0
2017-10-10 11:00:00,52.2,52.44,52.09,52.15,609067.0,47.8166,48.0365,47.7159,47.7708,609067.0
2017-10-10 11:30:00,52.15,52.24,51.93,52.01,439390.0,47.7708,47.8533,47.5693,47.6426,439390.0
2017-10-10 12:00:00,51.99,52.02,51.79,51.95,384979.0,47.6243,47.6517,47.4411,47.5876,384979.0
2017-10-10 12:30:00,51.95,52.09,51.93,52.06,296186.0,47.5876,47.7159,47.5693,47.6884,296186.0
2017-10-10 13:00:00,52.06,52.24,52.0,52.08,470997.0,47.6884,47.8533,47.6334,47.7067,470997.0
2017-10-10 13:30:00,52.08,52.22,52.08,52.16,261182.0,47.7067,47.8349,47.7067,47.78,261182.0
2017-10-10 14:00:00,52.17,52.33,52.11,52.3,275155.0,47.7891,47.9357,47.7342,47.9082,275155.0
2017-10-10 14:30:00,52.3,52.38,52.27,52.38,361571.0,47.9082,47.9815,47.8807,47.9815,361571.0
2017-10-10 15:00:00,52.38,52.56,52.37,52.53,420719.0,47.9815,48.1464,47.9724,48.1189,420719.0
2017-10-10 15:30:00,52.53,52.61,52.46,52.59,842400.0,48.1189,48.1922,48.0548,48.1739,842400.0
2017-10-11 09:30:00,52.39,53.08,52.3,53.08,1005149.0,47.9907,48.6227,47.9082,48.6227,1005149.0
2017-10-11 10:00:00,53.09,53.1,52.75,52.96,674607.0,48.6319,48.6411,48.3204,48.5128,674607.0
2017-10-11 10:30:00,52.96,52.99,52.82,52.87,437353.0,48.5128,48.5403,48.3846,48.4304,437353.0
2017-10-11 11:00:00,52.87,53.07,52.7,52.72,701500.0,48.4304,48.6136,48.2746,48.293,701500.0
2017-10-11 11:30:00,52.72,52.9,52.67,52.85,301449.0,48.293,48.4578,48.2472,48.412,301449.0
2017-10-11 12:00:00,52.84,52.98,52.82,52.88,189156.0,48.4029,48.5311,48.3846,48.4395,189156.0
2017-10-11 12:30:00,52.87,52.98,52.77,52.94,276428.0,48.4304,48.5311,48.3388,48.4945,276428.0
2017-10-11 13:00:00,52.93,53.02,52.9,52.98,250396.0,48.4853,48.5678,48.4578,48.5311,250396.0
2017-10-11 13:30:00,52.98,53.07,52.92,53.02,151215.0,48.5311,48.6136,48.4762,48.5678,151215.0
2017-10-11 14:00:00,53.02,53.38,53.01,53.2,524986.0,48.5678,48.8975,48.5586,48.7327,524986.0
2017-10-11 14:30:00,53.21,53.27,53.08,53.12,280669.0,48.7418,48.7968,48.6227,48.6594,280669.0
2017-10-11 15:00:00,53.12,53.23,53.07,53.09,361869.0,48.6594,48.7601,48.6136,48.6319,361869.0
2017-10-11 15:30:00,53.09,53.23,52.97,53.22,1158281.0,48.6319,48.7601,48.522,48.751,1158281.0
2017-10-12 09:30:00,53.19,53.64,53.04,53.46,972412.0,48.7235,49.1357,48.5861,48.9708,972412.0
2017-10-12 10:00:00,53.47,53.53,53.28,53.37,642460.0,48.98,49.0349,48.8059,48.8884,642460.0
2017-10-12 10:30:00,53.36,53.78,53.34,53.48,1076731.0,48.8792,49.2639,48.8609,48.9891,1076731.0
2017-10-12 11:00:00,53.47,53.62,53.42,53.55,422444.0,48.98,49.1174,48.9342,49.0533,422444.0
2017-10-12 11:30:00,53.55,53.56,53.41,53.44,369403.0,49.0533,49.0624,48.925,48.9525,369403.0
2017-10-12 12:00:00,53.44,53.73,53.43,53.73,487651.0,48.9525,49.2181,48.9433,49.2181,487651.0
2017-10-12 12:30:00,53.72,54.13,53.7,53.8,1786663.0,49.209,49.5846,49.1907,49.2823,1786663.0
2017-10-12 13:00:00,53.81,54.01,53.71,53.87,680136.0,49.2914,49.4746,49.1998,49.3464,680136.0
2017-10-12 13:30:00,53.87,53.97,53.81,53.84,654763.0,49.3464,49.438,49.2914,49.3189,654763.0
2017-10-12 14:00:00,53.84,54.03,53.78,53.84,1573344.0,49.3189,49.493,49.2639,49.3189,1573344.0
2017-10-12 14:30:00,53.84,53.84,53.33,53.38,653767.0,49.3189,49.3189,48.8517,48.8975,653767.0
2017-10-12 15:00:00,53.39,53.47,53.34,53.41,642145.0,48.9067,48.98,48.8609,48.925,642145.0
2017-10-12 15:30:00,53.4,53.41,53.22,53.31,1330589.0,48.9159,48.925,48.751,48.8334,1330589.0
2017-10-13 09:30:00,53.53,53.85,53.23,53.61,1567291.0,49.0349,49.3281,48.7601,49.1082,1567291.0
2017-10-13 10:00:00,53.61,53.95,53.59,53.73,647793.0,49.1082,49.4197,49.0899,49.2181,647793.0
2017-10-13 10:30:00,53.74,53.91,53.62,53.66,722758.0,49.2273,49.383,49.1174,49.154,722758.0
2017-10-13 11:00:00,53.67,54.03,53.65,53.91,710674.0,49.1632,49.493,49.1449,49.383,710674.0
2017-10-13 11:30:00,53.92,53.98,53.78,53.97,465129.0,49.3922,49.4472,49.2639,49.438,465129.0
2017-10-13 12:00:00,53.98,54.01,53.8,53.87,514583.0,49.4472,49.4746,49.2823,49.3464,514583.0
2017-10-13 12:30:00,53.86,53.89,53.75,53.79,344507.0,49.3372,49.3647,49.2365,49.2731,344507.0
2017-10-13 13:00:00,53.78,53.93,53.75,53.92,356797.0,49.2639,49.4014,49.2365,49.3922,356797.0
2017-10-13 13:30:00,53.91,53.98,53.83,53.85,453526.0,49.383,49.4472,49.3098,49.3281,453526.0
2017-10-13 14:00:00,53.85,54.05,53.83,54.02,445023.0,49.3281,49.5113,49.3098,49.4838,445023.0
2017-10-13 14:30:00,54.02,54.02,53.89,53.91,437507.0,49.4838,49.4838,49.3647,49.383,437507.0
2017-10-13 15:00:00,53.91,54.0,53.85,53.97,422631.0,49.383,49.4655,49.3281,49.438,422631.0
2017-10-13 15:30:00,53.97,54.01,53.89,53.95,1111925.0,49.438,49.4746,49.3647,49.4197,1111925.0
2017-10-16 09:30:00,54.28,54.7,54.28,54.52,1391058.0,49.722,50.1067,49.722,49.9418,1391058.0
2017-10-16 10:00:00,54.51,54.77,54.51,54.57,907904.0,49.9326,50.1708,49.9326,49.9876,907904.0
2017-10-16 10:30:00,54.57,54.68,54.39,54.57,641426.0,49.9876,50.0884,49.8227,49.9876,641426.0
2017-10-16 11:00:00,54.57,54.7,54.53,54.63,427837.0,49.9876,50.1067,49.951,50.0426,427837.0
2017-10-16 11:30:00,54.62,54.8,54.62,54.75,383000.0,50.0334,50.1983,50.0334,50.1525,383000.0
2017-10-16 12:00:00,54.75,54.76,54.42,54.62,618697.0,50.1525,50.1617,49.8502,50.0334,618697.0
2017-10-16 12:30:00,54.62,54.77,54.61,54.61,373096.0,50.0334,50.1708,50.0243,50.0243,373096.0
2017-10-16 13:00:00,54.61,54.85,54.59,54.85,326775.0,50.0243,50.2441,50.0059,50.2441,326775.0
2017-10-16 13:30:00,54.85,54.9,54.73,54.79,443412.0,50.2441,50.2899,50.1342,50.1891,443412.0
2017-10-16 14:00:00,54.79,54.89,54.73,54.77,335240.0,50.1891,50.2807,50.1342,50.1708,335240.0
2017-10-16 14:30:00,54.76,54.98,54.72,54.98,536624.0,50.1617,50.3632,50.125,50.3632,536624.0
2017-10-16 15:00:00,54.98,55.07,54.93,55.01,795676.0,50.3632,50.4456,50.3174,50.3907,795676.0
2017-10-16 15:30:00,55.01,55.09,54.96,55.05,1392543.0,50.3907,50.4639,50.3449,50.4273,1392543.0
2017-10-17 09:30:00,54.97,55.28,54.28,54.62,1680390.0,50.354,50.638,49.722,50.0334,1680390.0
2017-10-17 10:00:00,54.61,54.89,54.54,54.59,886361.0,50.0243,50.2807,49.9601,50.0059,886361.0
2017-10-17 10:30:00,54.59,54.91,54.59,54.85,741306.0,50.0059,50.2991,50.0059,50.2441,741306.0
2017-10-17 11:00:00,54.85,55.0,54.8,54.93,741843.0,50.2441,50.3815,50.1983,50.3174,741843.0
2017-10-17 11:30:00,54.94,54.99,54.87,54.94,368285.0,50.3265,50.3723,50.2624,50.3265,368285.0
2017-10-17 12:00:00,54.95,54.96,54.76,54.84,350912.0,50.3357,50.3449,50.1617,50.2349,350912.0
2017-10-17 12:30:00,54.84,54.92,54.7,54.89,645082.0,50.2349,50.3082,50.1067,50.2807,645082.0
2017-10-17 13:00:00,54.9,55.17,54.9,55.07,620312.0,50.2899,50.5372,50.2899,50.4456,620312.0
2017-10-17 13:30:00,55.07,55.12,54.91,54.98,570888.0,50.4456,50.4914,50.2991,50.3632,570888.0
2017-10-17 14:00:00,54.98,55.05,54.96,55.01,339705.0,50.3632,50.4273,50.3449,50.3907,339705.0
2017-10-17 14:30:00,55.01,55.2,55.01,55.2,363192.0,50.3907,50.5647,50.3907,50.5647,363192.0
2017-10-17 15:00:00,55.2,55.24,54.95,55.0,523115.0,50.5647,50.6013,50.3357,50.3815,523115.0
2017-10-17 15:30:00,55.0,55.14,54.98,55.13,1179338.0,50.3815,50.5097,50.3632,50.5006,1179338.0
2017-10-18 09:30:00,55.29,55.61,54.9,55.0,1956857.0,50.6472,50.9403,50.2899,50.3815,1956857.0
2017-10-18 10:00:00,55.0,55.05,54.67,54.91,1018319.0,50.3815,50.4273,50.0792,50.2991,1018319.0
2017-10-18 10:30:00,54.91,54.96,54.69,54.74,892501.0,50.2991,50.3449,50.0975,50.1433,892501.0
2017-10-18 11:00:00,54.75,54.83,54.67,54.8,512793.0,50.1525,50.2258,50.0792,50.1983,512793.0
2017-10-18 11:30:00,54.8,54.96,54.78,54.84,411057.0,50.1983,50.3449,50.18,50.2349,411057.0
2017-10-18 12:00:00,54.83,55.13,54.82,54.99,533891.0,50.2258,50.5006,50.2166,50.3723,533891.0
2017-10-18 12:30:00,54.99,55.18,54.96,55.05,282961.0,50.3723,50.5464,50.3449,50.4273,282961.0
2017-10-18 13:00:00,55.05,55.22,55.03,55.2,240309.0,50.4273,50.583,50.409,50.5647,240309.0
2017-10-18 13:30:00,55.2,55.37,55.16,55.35,360228.0,50.5647,50.7204,50.5281,50.7021,360228.0
2017-10-18 14:00:00,55.35,55.46,55.31,55.33,373653.0,50.7021,50.8029,50.6655,50.6838,373653.0
2017-10-18 14:30:00,55.32,55.36,55.22,55.31,330404.0,50.6746,50.7113,50.583,50.6655,330404.0
2017-10-18 15:00:00,55.32,55.42,55.3,55.37,363550.0,50.6746,50.7662,50.6563,50.7204,363550.0
2017-10-18 15:30:00,55.36,55.38,55.25,55.34,1020742.0,50.7113,50.7296,50.6105,50.693,1020742.0
2017-10-19 09:30:00,54.69,54.9,54.15,54.54,1411964.0,50.0975,50.2899,49.6029,49.9601,1411964.0
2017-10-19 10:00:00,54.52,55.0,54.29,54.86,638466.0,49.9418,50.3815,49.7311,50.2533,638466.0
2017-10-19 10:30:00,54.87,55.16,54.74,55.05,462522.0,50.2624,50.5281,50.1433,50.4273,462522.0
2017-10-19 11:00:00,55.05,55.14,54.99,55.03,328952.0,50.4273,50.5097,50.3723,50.409,328952.0
2017-10-19 11:30:00,55.04,55.23,54.9,54.95,317565.0,50.4181,50.5922,50.2899,50.3357,317565.0
2017-10-19 12:00:00,54.96,55.03,54.87,55.02,217477.0,50.3449,50.409,50.2624,50.3998,217477.0
2017-10-19 12:30:00,55.01,55.02,54.8,54.9,255773.0,50.3907,50.3998,50.1983,50.2899,255773.0
2017-10-19 13:00:00,54.9,55.09,54.89,55.08,251791.0,50.2899,50.4639,50.2807,50.4548,251791.0
2017-10-19 13:30:00,55.08,55.17,54.97,55.07,213952.0,50.4548,50.5372,50.354,50.4456,213952.0
2017-10-19 14:00:00,55.06,55.22,55.04,55.12,247565.0,50.4365,50.583,50.4181,50.4914,247565.0
2017-10-19 14:30:00,55.12,55.2,55.05,55.07,293493.0,50.4914,50.5647,50.4273,50.4456,293493.0
2017-10-19 15:00:00,55.08,55.18,55.02,55.17,363404.0,50.4548,50.5464,50.3998,50.5372,363404.0
2017-10-19 15:30:00,55.18,55.34,55.17,55.33,1044644.0,50.5464,50.693,50.5372,50.6838,1044644.0
2017-10-20 09:30:00,55.84,56.18,55.73,56.09,1300754.0,51.151,51.4624,51.0502,51.38,1300754.0
2017-10-20 10:00:00,56.09,56.24,55.95,55.98,585499.0,51.38,51.5174,51.2517,51.2792,585499.0
2017-10-20 10:30:00,55.98,56.11,55.95,56.08,460017.0,51.2792,51.3983,51.2517,51.3708,460017.0
2017-10-20 11:00:00,56.08,56.19,55.98,55.98,373472.0,51.3708,51.4716,51.2792,51.2792,373472.0
2017-10-20 11:30:00,55.99,56.22,55.98,56.11,305404.0,51.2884,51.4991,51.2792,51.3983,305404.0
2017-10-20 12:00:00,56.11,56.23,56.07,56.18,310560.0,51.3983,51.5082,51.3617,51.4624,310560.0
2017-10-20 12:30:00,56.18,56.2,56.06,56.15,227799.0,51.4624,51.4807,51.3525,51.4349,227799.0
2017-10-20 13:00:00,56.16,56.23,56.1,56.18,205768.0,51.4441,51.5082,51.3891,51.4624,205768.0
2017-10-20 13:30:00,56.18,56.19,56.1,56.1,246338.0,51.4624,51.4716,51.3891,51.3891,246338.0
2017-10-20 14:00:00,56.11,56.17,56.05,56.06,293739.0,51.3983,51.4533,51.3433,51.3525,293739.0
2017-10-20 14:30:00,56.05,56.06,55.92,56.0,576302.0,51.3433,51.3525,51.2242,51.2975,576302.0
2017-10-20 15:00:00,56.0,56.03,55.8,55.81,586014.0,51.2975,51.325,51.1143,51.1235,586014.0
2017-10-20 15:30:00,55.82,56.12,55.81,56.09,1435229.0,51.1326,51.4075,51.1235,51.38,1435229.0
2017-10-23 09:30:00,56.49,56.6,56.05,56.09,1688093.0,51.7464,51.8471,51.3433,51.38,1688093.0
2017-10-23 10:00:00,56.09,56.16,55.8,56.14,777999.0,51.38,51.4441,51.1143,51.4258,777999.0
2017-10-23 10:30:00,56.15,56.4,56.13,56.29,664965.0,51.4349,51.6639,51.4166,51.5632,664965.0
2017-10-23 11:00:00,56.3,56.39,56.19,56.34,518237.0,51.5723,51.6548,51.4716,51.609,518237.0
2017-10-23 11:30:00,56.33,56.55,56.29,56.47,563395.0,51.5998,51.8013,51.5632,51.7281,563395.0
2017-10-23 12:00:00,56.48,56.73,56.46,56.65,413746.0,51.7372,51.9662,51.7189,51.8929,413746.0
2017-10-23 12:30:00,56.66,56.71,56.59,56.65,294718.0,51.9021,51.9479,51.838,51.8929,294718.0
2017-10-23 13:00:00,56.65,56.69,56.57,56.6,218990.0,51.8929,51.9296,51.8197,51.8471,218990.0
2017-10-23 13:30:00,56.59,56.71,56.48,56.62,278308.0,51.838,51.9479,51.7372,51.8655,278308.0
2017-10-23 14:00:00,56.62,56.68,56.43,56.51,436633.0,51.8655,51.9204,51.6914,51.7647,436633.0
2017-10-23 14:30:00,56.52,56.53,56.39,56.41,456515.0,51.7739,51.783,51.6548,51.6731,456515.0
2017-10-23 15:00:00,56.42,56.43,56.22,56.29,948894.0,51.6823,51.6914,51.4991,51.5632,948894.0
2017-10-23 15:30:00,56.29,56.39,56.13,56.38,1705373.0,51.5632,51.6548,51.4166,51.6456,1705373.0
2017-10-24 09:30:00,56.61,56.66,55.86,55.96,1327592.0,51.8563,51.9021,51.1693,51.2609,1327592.0
2017-10-24 10:00:00,55.96,56.22,55.87,56.07,512642.0,51.2609,51.4991,51.1784,51.3617,512642.0
2017-10-24 10:30:00,56.07,56.16,56.03,56.16,453826.0,51.3617,51.4441,51.325,51.4441,453826.0
2017-10-24 11:00:00,56.16,56.29,56.13,56.26,364243.0,51.4441,51.5632,51.4166,51.5357,364243.0
2017-10-24 11:30:00,56.26,56.46,56.23,56.45,319088.0,51.5357,51.7189,51.5082,51.7097,319088.0
2017-10-24 12:00:00,56.44,56.49,56.32,56.39,211263.0,51.7006,51.7464,51.5907,51.6548,211263.0
2017-10-24 12:30:00,56.38,56.46,56.33,56.34,141971.0,51.6456,51.7189,51.5998,51.609,141971.0
2017-10-24 13:00:00,56.34,56.35,56.26,56.32,195256.0,51.609,51.6181,51.5357,51.5907,195256.0
2017-10-24 13:30:00,56.32,56.5,56.31,56.35,268044.0,51.5907,51.7555,51.5815,51.6181,268044.0
2017-10-24 14:00:00,56.35,56.43,56.33,56.35,192583.0,51.6181,51.6914,51.5998,51.6181,192583.0
2017-10-24 14:30:00,56.34,56.37,56.25,56.26,308434.0,51.609,51.6365,51.5265,51.5357,308434.0
2017-10-24 15:00:00,56.27,56.33,56.16,56.2,420535.0,51.5449,51.5998,51.4441,51.4807,420535.0
2017-10-24 15:30:00,56.2,56.38,56.13,56.38,929665.0,51.4807,51.6456,51.4166,51.6456,929665.0
2017-10-25 09:30:00,56.24,56.38,55.81,55.86,1020421.0,51.5174,51.6456,51.1235,51.1693,1020421.0
2017-10-25 10:00:00,55.87,56.2,55.86,56.17,451116.0,51.1784,51.4807,51.1693,51.4533,451116.0
2017-10-25 10:30:00,56.17,56.28,55.87,55.87,421022.0,51.4533,51.554,51.1784,51.1784,421022.0
2017-10-25 11:00:00,55.88,55.88,54.82,55.27,1475400.0,51.1876,51.1876,50.2166,50.6288,1475400.0
2017-10-25 11:30:00,55.27,55.37,54.89,54.95,625908.0,50.6288,50.7204,50.2807,50.3357,625908.0
2017-10-25 12:00:00,54.95,55.15,54.61,54.66,783581.0,50.3357,50.5189,50.0243,50.0701,783581.0
2017-10-25 12:30:00,54.65,55.14,54.57,55.09,508022.0,50.0609,50.5097,49.9876,50.4639,508022.0
2017-10-25 13:00:00,55.09,55.31,54.98,55.25,428712.0,50.4639,50.6655,50.3632,50.6105,428712.0
2017-10-25 13:30:00,55.26,55.46,55.25,55.37,461294.0,50.6197,50.8029,50.6105,50.7204,461294.0
2017-10-25 14:00:00,55.36,55.55,55.3,55.5,396222.0,50.7113,50.8853,50.6563,50.8395,396222.0
2017-10-25 14:30:00,55.49,55.49,55.3,55.42,490314.0,50.8304,50.8304,50.6563,50.7662,490314.0
2017-10-25 15:00:00,55.42,55.48,55.33,55.39,523557.0,50.7662,50.8212,50.6838,50.7388,523557.0
2017-10-25 15:30:00,55.4,55.49,55.18,55.31,1534139.0,50.7479,50.8304,50.5464,50.6655,1534139.0
2017-10-26 09:30:00,55.66,56.17,55.59,55.91,1084841.0,50.9861,51.4533,50.922,51.2151,1084841.0
2017-10-26 10:00:00,55.92,56.37,55.82,56.27,811954.0,51.2242,51.6365,51.1326,51.5449,811954.0
2017-10-26 10:30:00,56.28,56.43,56.14,56.19,495873.0,51.554,51.6914,51.4258,51.4716,495873.0
2017-10-26 11:00:00,56.19,56.27,56.03,56.11,367170.0,51.4716,51.5449,51.325,51.3983,367170.0
2017-10-26 11:30:00,56.1,56.12,55.91,56.11,355727.0,51.3891,51.4075,51.2151,51.3983,355727.0
2017-10-26 12:00:00,56.1,56.16,55.99,56.07,311772.0,51.3891,51.4441,51.2884,51.3617,311772.0
2017-10-26 12:30:00,56.07,56.22,55.98,56.13,273811.0,51.3617,51.4991,51.2792,51.4166,273811.0
2017-10-26 13:00:00,56.12,56.22,56.09,56.18,203393.0,51.4075,51.4991,51.38,51.4624,203393.0
2017-10-26 13:30:00,56.17,56.22,56.12,56.18,221322.0,51.4533,51.4991,51.4075,51.4624,221322.0
2017-10-26 14:00:00,56.18,56.36,56.15,56.16,464548.0,51.4624,51.6273,51.4349,51.4441,464548.0
2017-10-26 14:30:00,56.16,56.25,56.08,56.15,282662.0,51.4441,51.5265,51.3708,51.4349,282662.0
2017-10-26 15:00:00,56.14,56.18,56.0,56.08,362747.0,51.4258,51.4624,51.2975,51.3708,362747.0
2017-10-26 15:30:00,56.08,56.13,55.9,55.91,1068070.0,51.3708,51.4166,51.2059,51.2151,1068070.0
2017-10-27 09:30:00,56.26,56.33,55.83,55.97,1414021.0,51.5357,51.5998,51.1418,51.27,1414021.0
2017-10-27 10:00:00,55.97,56.05,55.64,55.75,1051080.0,51.27,51.3433,50.9678,51.0685,1051080.0
2017-10-27 10:30:00,55.75,55.83,55.55,55.63,527836.0,51.0685,51.1418,50.8853,50.9586,527836.0
2017-10-27 11:00:00,55.64,55.81,55.5,55.81,637175.0,50.9678,51.1235,50.8395,51.1235,637175.0
2017-10-27 11:30:00,55.8,56.16,55.79,56.14,574854.0,51.1143,51.4441,51.1052,51.4258,574854.0
2017-10-27 12:00:00,56.15,56.32,56.1,56.23,602003.0,51.4349,51.5907,51.3891,51.5082,602003.0
2017-10-27 12:30:00,56.24,56.37,56.17,56.25,393161.0,51.5174,51.6365,51.4533,51.5265,393161.0
2017-10-27 13:00:00,56.25,56.39,56.24,56.29,456981.0,51.5265,51.6548,51.5174,51.5632,456981.0
2017-10-27 13:30:00,56.29,56.51,56.28,56.45,502674.0,51.5632,51.7647,51.554,51.7097,502674.0
2017-10-27 14:00:00,56.45,56.66,56.42,56.55,475038.0,51.7097,51.9021,51.6823,51.8013,475038.0
2017-10-27 14:30:00,56.55,56.57,56.41,56.47,392262.0,51.8013,51.8197,51.6731,51.7281,392262.0
2017-10-27 15:00:00,56.47,56.53,56.39,56.45,501445.0,51.7281,51.783,51.6548,51.7097,501445.0
2017-10-27 15:30:00,56.46,56.82,56.39,56.68,1477195.0,51.7189,52.0487,51.6548,51.9204,1477195.0
2017-10-30 09:30:00,56.47,56.6,56.05,56.1,1253782.0,51.7281,51.8471,51.3433,51.3891,1253782.0
2017-10-30 10:00:00,56.1,56.21,55.63,55.76,802010.0,51.3891,51.4899,50.9586,51.0777,802010.0
2017-10-30 10:30:00,55.77,55.83,55.6,55.67,701342.0,51.0868,51.1418,50.9311,50.9952,701342.0
2017-10-30 11:00:00,55.68,56.05,55.68,55.87,401215.0,51.0044,51.3433,51.0044,51.1784,401215.0
2017-10-30 11:30:00,55.86,55.96,55.76,55.87,245353.0,51.1693,51.2609,51.0777,51.1784,245353.0
2017-10-30 12:00:00,55.86,55.87,55.58,55.73,347450.0,51.1693,51.1784,50.9128,51.0502,347450.0
2017-10-30 12:30:00,55.73,55.95,55.71,55.9,363223.0,51.0502,51.2517,51.0319,51.2059,363223.0
2017-10-30 13:00:00,55.89,55.95,55.85,55.9,183271.0,51.1968,51.2517,51.1601,51.2059,183271.0
2017-10-30 13:30:00,55.9,55.92,55.75,55.8,249866.0,51.2059,51.2242,51.0685,51.1143,249866.0
2017-10-30 14:00:00,55.8,55.92,55.75,55.85,195738.0,51.1143,51.2242,51.0685,51.1601,195738.0
2017-10-30 14:30:00,55.84,56.02,55.82,55.98,236413.0,51.151,51.3159,51.1326,51.2792,236413.0
2017-10-30 15:00:00,55.98,56.0,55.85,55.96,269763.0,51.2792,51.2975,51.1601,51.2609,269763.0
2017-10-30 15:30:00,55.96,56.0,55.88,55.9,998621.0,51.2609,51.2975,51.1876,51.2059,998621.0
2017-10-31 09:30:00,56.08,56.34,55.69,56.06,1089542.0,51.3708,51.609,51.0136,51.3525,1089542.0
2017-10-31 10:00:00,56.08,56.44,56.05,56.34,637504.0,51.3708,51.7006,51.3433,51.609,637504.0
2017-10-31 10:30:00,56.34,56.68,56.33,56.56,498632.0,51.609,51.9204,51.5998,51.8105,498632.0
2017-10-31 11:00:00,56.56,56.58,56.37,56.46,328499.0,51.8105,51.8288,51.6365,51.7189,328499.0
2017-10-31 11:30:00,56.47,56.55,56.45,56.52,238317.0,51.7281,51.8013,51.7097,51.7739,238317.0
2017-10-31 12:00:00,56.52,56.53,56.36,56.42,272432.0,51.7739,51.783,51.6273,51.6823,272432.0
2017-10-31 12:30:00,56.41,56.55,56.39,56.47,403341.0,51.6731,51.8013,51.6548,51.7281,403341.0
2017-10-31 13:00:00,56.46,56.51,56.43,56.47,283836.0,51.7189,51.7647,51.6914,51.7281,283836.0
2017-10-31 13:30:00,56.47,56.48,56.26,56.45,348569.0,51.7281,51.7372,51.5357,51.7097,348569.0
2017-10-31 14:00:00,56.45,56.49,56.39,56.47,324693.0,51.7097,51.7464,51.6548,51.7281,324693.0
2017-10-31 14:30:00,56.47,56.47,56.26,56.41,250878.0,51.7281,51.7281,51.5357,51.6731,250878.0
2017-10-31 15:00:00,56.4,56.46,56.33,56.39,333528.0,51.6639,51.7189,51.5998,51.6548,333528.0
2017-10-31 15:30:00,56.39,56.45,56.25,56.43,1163637.0,51.6548,51.7097,51.5265,51.6914,1163637.0
2017-11-01 09:30:00,57.0,57.35,56.93,57.13,1196715.0,52.2136,52.5342,52.1494,52.3326,1196715.0
2017-11-01 10:00:00,57.12,57.15,56.45,56.71,919320.0,52.3235,52.351,51.7097,51.9479,919320.0
2017-11-01 10:30:00,56.71,56.96,56.4,56.59,694656.0,51.9479,52.1769,51.6639,51.838,694656.0
2017-11-01 11:00:00,56.59,56.89,56.56,56.65,567232.0,51.838,52.1128,51.8105,51.8929,567232.0
2017-11-01 11:30:00,56.64,56.74,56.37,56.38,398102.0,51.8838,51.9754,51.6365,51.6456,398102.0
2017-11-01 12:00:00,56.38,56.5,56.18,56.21,432896.0,51.6456,51.7555,51.4624,51.4899,432896.0
2017-11-01 12:30:00,56.2,56.24,55.85,55.85,461659.0,51.4807,51.5174,51.1601,51.1601,461659.0
2017-11-01 13:00:00,55.86,55.9,55.36,55.65,762903.0,51.1693,51.2059,50.7113,50.9769,762903.0
2017-11-01 13:30:00,55.65,55.83,55.2,55.6,743349.0,50.9769,51.1418,50.5647,50.9311,743349.0
2017-11-01 14:00:00,55.59,55.69,55.41,55.57,510292.0,50.922,51.0136,50.7571,50.9036,510292.0
2017-11-01 14:30:00,55.57,55.76,55.56,55.73,370809.0,50.9036,51.0777,50.8945,51.0502,370809.0
2017-11-01 15:00:00,55.73,55.77,55.66,55.73,327845.0,51.0502,51.0868,50.9861,51.0502,327845.0
2017-11-01 15:30:00,55.73,55.85,55.52,55.72,1319320.0,51.0502,51.1601,50.8578,51.041,1319320.0
2017-11-02 09:30:00,55.7,56.19,55.11,56.13,901885.0,51.0227,51.4716,50.4823,51.4166,901885.0
2017-11-02 10:00:00,56.13,56.17,55.6,55.94,652446.0,51.4166,51.4533,50.9311,51.2426,652446.0
2017-11-02 10:30:00,55.95,56.02,55.55,55.56,568131.0,51.2517,51.3159,50.8853,50.8945,568131.0
2017-11-02 11:00:00,55.56,56.02,55.56,55.66,480684.0,50.8945,51.3159,50.8945,50.9861,480684.0
2017-11-02 11:30:00,55.65,55.86,55.37,55.86,444530.0,50.9769,51.1693,50.7204,51.1693,444530.0
2017-11-02 12:00:00,55.87,56.03,55.81,55.96,419054.0,51.1784,51.325,51.1235,51.2609,419054.0
2017-11-02 12:30:00,55.96,56.08,55.78,56.04,281368.0,51.2609,51.3708,51.096,51.3342,281368.0
2017-11-02 13:00:00,56.04,56.16,56.0,56.05,182875.0,51.3342,51.4441,51.2975,51.3433,182875.0
2017-11-02 13:30:00,56.05,56.14,56.01,56.07,176278.0,51.3433,51.4258,51.3067,51.3617,176278.0
2017-11-02 14:00:00,56.08,56.25,56.05,56.23,251176.0,51.3708,51.5265,51.3433,51.5082,251176.0
2017-11-02 14:30:00,56.24,56.25,56.02,56.03,274368.0,51.5174,51.5265,51.3159,51.325,274368.0
2017-11-02 15:00:00,56.03,56.19,56.02,56.16,246265.0,51.325,51.4716,51.3159,51.4441,246265.0
2017-11-02 15:30:00,56.17,56.38,56.16,56.25,607267.0,51.4533,51.6456,51.4441,51.5265,607267.0
2017-11-03 09:30:00,56.26,56.35,55.92,55.98,701550.0,51.5357,51.6181,51.2242,51.2792,701550.0
2017-11-03 10:00:00,55.98,56.44,55.94,56.35,501753.0,51.2792,51.7006,51.2426,51.6181,501753.0
2017-11-03 10:30:00,56.35,56.4,56.23,56.39,360404.0,51.6181,51.6639,51.5082,51.6548,360404.0
2017-11-03 11:00:00,56.39,56.48,56.29,56.31,288216.0,51.6548,51.7372,51.5632,51.5815,288216.0
2017-11-03 11:30:00,56.31,56.33,56.13,56.18,252789.0,51.5815,51.5998,51.4166,51.4624,252789.0
2017-11-03 12:00:00,56.18,56.18,56.0,56.13,259707.0,51.4624,51.4624,51.2975,51.4166,259707.0
2017-11-03 12:30:00,56.14,56.17,56.06,56.17,104045.0,51.4258,51.4533,51.3525,51.4533,104045.0
2017-11-03 13:00:00,56.17,56.24,56.14,56.15,112110.0,51.4533,51.5174,51.4258,51.4349,112110.0
2017-11-03 13:30:00,56.14,56.36,56.12,56.25,273693.0,51.4258,51.6273,51.4075,51.5265,273693.0
2017-11-03 14:00:00,56.26,56.36,56.24,56.33,213908.0,51.5357,51.6273,51.5174,51.5998,213908.0
2017-11-03 14:30:00,56.34,56.4,56.23,56.32,193013.0,51.609,51.6639,51.5082,51.5907,193013.0
2017-11-03 15:00:00,56.32,56.46,56.3,56.38,285522.0,51.5907,51.7189,51.5723,51.6456,285522.0
2017-11-03 15:30:00,56.38,56.55,56.34,56.55,803580.0,51.6456,51.8013,51.609,51.8013,803580.0
2017-11-06 09:30:00,56.69,56.72,56.11,56.26,776078.0,51.9296,51.9571,51.3983,51.5357,776078.0
2017-11-06 10:00:00,56.26,56.32,55.96,56.05,731247.0,51.5357,51.5907,51.2609,51.3433,731247.0
2017-11-06 10:30:00,56.04,56.12,55.74,55.86,589224.0,51.3342,51.4075,51.0594,51.1693,589224.0
2017-11-06 11:00:00,55.85,55.89,55.7,55.79,424209.0,51.1601,51.1968,51.0227,51.1052,424209.0
2017-11-06 11:30:00,55.8,56.07,55.71,55.81,495513.0,51.1143,51.3617,51.0319,51.1235,495513.0
2017-11-06 12:00:00,55.81,56.07,55.76,55.94,259167.0,51.1235,51.3617,51.0777,51.2426,259167.0
2017-11-06 12:30:00,55.96,56.12,55.95,56.06,173585.0,51.2609,51.4075,51.2517,51.3525,173585.0
2017-11-06 13:00:00,56.06,56.17,56.01,56.02,233512.0,51.3525,51.4533,51.3067,51.3159,233512.0
2017-11-06 13:30:00,56.02,56.08,55.9,56.05,286749.0,51.3159,51.3708,51.2059,51.3433,286749.0
2017-11-06 14:00:00,56.05,56.14,56.01,56.06,235974.0,51.3433,51.4258,51.3067,51.3525,235974.0
2017-11-06 14:30:00,56.06,56.19,56.04,56.14,279092.0,51.3525,51.4716,51.3342,51.4258,279092.0
2017-11-06 15:00:00,56.14,56.17,56.01,56.05,446363.0,51.4258,51.4533,51.3067,51.3433,446363.0
2017-11-06 15:30:00,56.04,56.34,56.04,56.32,805787.0,51.3342,51.609,51.3342,51.5907,805787.0
2017-11-07 09:30:00,56.37,57.21,56.31,57.21,1639619.0,51.6365,52.4059,51.5815,52.4059,1639619.0
2017-11-07 10:00:00,57.19,57.19,56.87,56.97,621098.0,52.3876,52.3876,52.0945,52.1861,621098.0
2017-11-07 10:30:00,56.96,57.03,56.6,56.76,517444.0,52.1769,52.241,51.8471,51.9937,517444.0
2017-11-07 11:00:00,56.76,57.04,56.75,56.89,414377.0,51.9937,52.2502,51.9846,52.1128,414377.0
2017-11-07 11:30:00,56.9,56.99,56.72,56.77,298585.0,52.122,52.2044,51.9571,52.0029,298585.0
2017-11-07 12:00:00,56.77,56.86,56.61,56.67,268005.0,52.0029,52.0853,51.8563,51.9113,268005.0
2017-11-07 12:30:00,56.68,56.78,56.63,56.69,234494.0,51.9204,52.012,51.8746,51.9296,234494.0
2017-11-07 13:00:00,56.69,56.81,56.64,56.72,205337.0,51.9296,52.0395,51.8838,51.9571,205337.0
2017-11-07 13:30:00,56.72,56.8,56.64,56.65,269164.0,51.9571,52.0304,51.8838,51.8929,269164.0
2017-11-07 14:00:00,56.66,56.66,56.56,56.66,257079.0,51.9021,51.9021,51.8105,51.9021,257079.0
2017-11-07 14:30:00,56.64,56.69,56.52,56.57,322487.0,51.8838,51.9296,51.7739,51.8197,322487.0
2017-11-07 15:00:00,56.58,56.58,56.32,56.42,552472.0,51.8288,51.8288,51.5907,51.6823,552472.0
2017-11-07 15:30:00,56.42,56.52,56.4,56.47,1012009.0,51.6823,51.7739,51.6639,51.7281,1012009.0
2017-11-08 09:30:00,56.47,56.72,56.22,56.45,1169691.0,51.7281,51.9571,51.4991,51.7097,1169691.0
2017-11-08 10:00:00,56.45,56.67,56.45,56.61,463988.0,51.7097,51.9113,51.7097,51.8563,463988.0
2017-11-08 10:30:00,56.61,56.66,56.47,56.53,277194.0,51.8563,51.9021,51.7281,51.783,277194.0
2017-11-08 11:00:00,56.54,56.78,56.41,56.43,385981.0,51.7922,52.012,51.6731,51.6914,385981.0
2017-11-08 11:30:00,56.43,56.53,56.41,56.49,175804.0,51.6914,51.783,51.6731,51.7464,175804.0
2017-11-08 12:00:00,56.5,56.58,56.44,56.57,372725.0,51.7555,51.8288,51.7006,51.8197,372725.0
2017-11-08 12:30:00,56.56,56.61,56.49,56.6,150341.0,51.8105,51.8563,51.7464,51.8471,150341.0
2017-11-08 13:00:00,56.6,56.67,56.57,56.63,354586.0,51.8471,51.9113,51.8197,51.8746,354586.0
2017-11-08 13:30:00,56.63,56.68,56.57,56.67,198075.0,51.8746,51.9204,51.8197,51.9113,198075.0
2017-11-08 14:00:00,56.68,57.02,56.66,56.98,436549.0,51.9204,52.2319,51.9021,52.1952,436549.0
2017-11-08 14:30:00,56.97,57.05,56.89,56.97,436240.0,52.1861,52.2594,52.1128,52.1861,436240.0
2017-11-08 15:00:00,56.97,57.13,56.92,57.06,428049.0,52.1861,52.3326,52.1403,52.2685,428049.0
2017-11-08 15:30:00,57.06,57.11,56.82,56.92,880016.0,52.2685,52.3143,52.0487,52.1403,880016.0
2017-11-09 09:30:00,56.48,56.58,55.12,55.65,1553450.0,51.7372,51.8288,50.4914,50.9769,1553450.0
2017-11-09 10:00:00,55.65,55.97,55.54,55.92,846981.0,50.9769,51.27,50.8762,51.2242,846981.0
2017-11-09 10:30:00,55.92,55.97,55.72,55.95,506739.0,51.2242,51.27,51.041,51.2517,506739.0
2017-11-09 11:00:00,55.96,56.04,55.53,55.63,492761.0,51.2609,51.3342,50.867,50.9586,492761.0
2017-11-09 11:30:00,55.62,55.71,55.3,55.37,578648.0,50.9494,51.0319,50.6563,50.7204,578648.0
2017-11-09 12:00:00,55.38,55.4,55.07,55.1,628064.0,50.7296,50.7479,50.4456,50.4731,628064.0
2017-11-09 12:30:00,55.1,55.32,54.8,55.29,693987.0,50.4731,50.6746,50.1983,50.6472,693987.0
2017-11-09 13:00:00,55.29,55.5,55.14,55.4,330956.0,50.6472,50.8395,50.5097,50.7479,330956.0
2017-11-09 13:30:00,55.4,55.47,55.3,55.35,203780.0,50.7479,50.812,50.6563,50.7021,203780.0
2017-11-09 14:00:00,55.35,55.56,55.28,55.38,571494.0,50.7021,50.8945,50.638,50.7296,571494.0
2017-11-09 14:30:00,55.37,55.44,55.26,55.37,470047.0,50.7204,50.7846,50.6197,50.7204,470047.0
2017-11-09 15:00:00,55.38,55.44,55.32,55.38,424289.0,50.7296,50.7846,50.6746,50.7296,424289.0
2017-11-09 15:30:00,55.38,55.63,55.38,55.49,1445330.0,50.7296,50.9586,50.7296,50.8304,1445330.0
2017-11-10 09:30:00,55.65,55.94,55.37,55.68,886793.0,50.9769,51.2426,50.7204,51.0044,886793.0
2017-11-10 10:00:00,55.65,55.78,55.44,55.6,572548.0,50.9769,51.096,50.7846,50.9311,572548.0
2017-11-10 10:30:00,55.59,55.62,55.31,55.56,624521.0,50.922,50.9494,50.6655,50.8945,624521.0
2017-11-10 11:00:00,55.57,55.86,55.5,55.82,350641.0,50.9036,51.1693,50.8395,51.1326,350641.0
2017-11-10 11:30:00,55.83,55.96,55.78,55.9,340036.0,51.1418,51.2609,51.096,51.2059,340036.0
2017-11-10 12:00:00,55.91,56.1,55.85,56.08,343086.0,51.2151,51.3891,51.1601,51.3708,343086.0
2017-11-10 12:30:00,56.07,56.1,55.96,55.97,281908.0,51.3617,51.3891,51.2609,51.27,281908.0
2017-11-10 13:00:00,55.97,56.23,55.96,56.2,340303.0,51.27,51.5082,51.2609,51.4807,340303.0
2017-11-10 13:30:00,56.21,56.27,56.06,56.16,226084.0,51.4899,51.5449,51.3525,51.4441,226084.0
2017-11-10 14:00:00,56.16,56.46,56.15,56.45,515728.0,51.4441,51.7189,51.4349,51.7097,515728.0
2017-11-10 14:30:00,56.45,56.51,56.34,56.38,421956.0,51.7097,51.7647,51.609,51.6456,421956.0
2017-11-10 15:00:00,56.39,56.47,56.35,56.43,318408.0,51.6548,51.7281,51.6181,51.6914,318408.0
2017-11-10 15:30:00,56.43,56.44,56.23,56.33,1010984.0,51.6914,51.7006,51.5082,51.5998,1010984.0
2017-11-13 09:30:00,56.39,56.63,56.1,56.63,1233013.0,51.6548,51.8746,51.3891,51.8746,1233013.0
2017-11-13 10:00:00,56.63,56.7,56.24,56.63,560117.0,51.8746,51.9387,51.5174,51.8746,560117.0
2017-11-13 10:30:00,56.63,56.65,56.39,56.53,530755.0,51.8746,51.8929,51.6548,51.783,530755.0
2017-11-13 11:00:00,56.52,56.78,56.5,56.65,420727.0,51.7739,52.012,51.7555,51.8929,420727.0
2017-11-13 11:30:00,56.65,56.87,56.65,56.87,396442.0,51.8929,52.0945,51.8929,52.0945,396442.0
2017-11-13 12:00:00,56.87,57.04,56.8,57.0,398242.0,52.0945,52.2502,52.0304,52.2136,398242.0
2017-11-13 12:30:00,57.01,57.02,56.68,56.82,476908.0,52.2227,52.2319,51.9204,52.0487,476908.0
2017-11-13 13:00:00,56.82,56.93,56.71,56.93,282461.0,52.0487,52.1494,51.9479,52.1494,282461.0
2017-11-13 13:30:00,56.94,56.96,56.84,56.91,451489.0,52.1586,52.1769,52.067,52.1311,451489.0
2017-11-13 14:00:00,56.9,57.01,56.85,56.93,406403.0,52.122,52.2227,52.0762,52.1494,406403.0
2017-11-13 14:30:00,56.93,57.04,56.92,56.97,326190.0,52.1494,52.2502,52.1403,52.1861,326190.0
2017-11-13 15:00:00,56.97,57.09,56.94,57.01,478462.0,52.1861,52.296,52.1586,52.2227,478462.0
2017-11-13 15:30:00,57.01,57.07,56.92,57.02,1079875.0,52.2227,52.2777,52.1403,52.2319,1079875.0
2017-11-14 09:30:00,56.83,56.9,56.47,56.65,1298769.0,52.0578,52.122,51.7281,51.8929,1298769.0
2017-11-14 10:00:00,56.65,56.68,56.34,56.37,747028.0,51.8929,51.9204,51.609,51.6365,747028.0
2017-11-14 10:30:00,56.36,56.57,56.14,56.46,631299.0,51.6273,51.8197,51.4258,51.7189,631299.0
2017-11-14 11:00:00,56.46,56.56,56.32,56.42,422161.0,51.7189,51.8105,51.5907,51.6823,422161.0
2017-11-14 11:30:00,56.42,56.62,56.38,56.51,393393.0,51.6823,51.8655,51.6456,51.7647,393393.0
2017-11-14 12:00:00,56.51,56.55,56.35,56.38,314276.0,51.7647,51.8013,51.6181,51.6456,314276.0
2017-11-14 12:30:00,56.38,56.39,55.89,55.92,463101.0,51.6456,51.6548,51.1968,51.2242,463101.0
2017-11-14 13:00:00,55.92,56.06,55.8,56.05,441922.0,51.2242,51.3525,51.1143,51.3433,441922.0
2017-11-14 13:30:00,56.05,56.2,56.04,56.13,250197.0,51.3433,51.4807,51.3342,51.4166,250197.0
2017-11-14 14:00:00,56.14,56.38,56.13,56.34,238274.0,51.4258,51.6456,51.4166,51.609,238274.0
2017-11-14 14:30:00,56.34,56.39,56.23,56.24,240330.0,51.609,51.6548,51.5082,51.5174,240330.0
2017-11-14 15:00:00,56.23,56.45,56.23,56.35,448679.0,51.5082,51.7097,51.5082,51.6181,448679.0
2017-11-14 15:30:00,56.35,56.47,56.3,56.42,996104.0,51.6181,51.7281,51.5723,51.6823,996104.0
2017-11-15 09:30:00,56.24,56.54,55.46,55.49,1179627.0,51.5174,51.7922,50.8029,50.8304,1179627.0
2017-11-15 10:00:00,55.48,56.16,55.47,55.96,895822.0,50.8212,51.4441,50.812,51.2609,895822.0
2017-11-15 10:30:00,55.96,56.17,55.77,56.14,675681.0,51.2609,51.4533,51.0868,51.4258,675681.0
2017-11-15 11:00:00,56.14,56.3,56.05,56.05,613908.0,51.4258,51.5723,51.3433,51.3433,613908.0
2017-11-15 11:30:00,56.06,56.11,55.9,55.95,424286.0,51.3525,51.3983,51.2059,51.2517,424286.0
2017-11-15 12:00:00,55.95,55.96,55.65,55.71,482543.0,51.2517,51.2609,50.9769,51.0319,482543.0
2017-11-15 12:30:00,55.7,55.97,55.67,55.94,435349.0,51.0227,51.27,50.9952,51.2426,435349.0
2017-11-15 13:00:00,55.94,55.97,55.76,55.77,249915.0,51.2426,51.27,51.0777,51.0868,249915.0
2017-11-15 13:30:00,55.77,55.93,55.77,55.83,329467.0,51.0868,51.2334,51.0868,51.1418,329467.0
2017-11-15 14:00:00,55.83,56.07,55.81,55.98,444522.0,51.1418,51.3617,51.1235,51.2792,444522.0
2017-11-15 14:30:00,55.98,56.05,55.88,55.9,381421.0,51.2792,51.3433,51.1876,51.2059,381421.0
2017-11-15 15:00:00,55.9,56.0,55.82,55.87,371499.0,51.2059,51.2975,51.1326,51.1784,371499.0
2017-11-15 15:30:00,55.87,55.93,55.63,55.77,1371124.0,51.1784,51.2334,50.9586,51.0868,1371124.0
2017-11-16 09:30:00,56.36,57.14,56.26,57.1,1714307.0,51.6273,52.3418,51.5357,52.3052,1714307.0
2017-11-16 10:00:00,57.1,57.5,56.87,57.37,1139998.0,52.3052,52.6716,52.0945,52.5525,1139998.0
2017-11-16 10:30:00,57.37,57.74,57.15,57.18,1209925.0,52.5525,52.8914,52.351,52.3784,1209925.0
2017-11-16 11:00:00,57.19,57.45,57.18,57.3,950137.0,52.3876,52.6258,52.3784,52.4884,950137.0
2017-11-16 11:30:00,57.3,57.51,57.27,57.36,548184.0,52.4884,52.6807,52.4609,52.5433,548184.0
2017-11-16 12:00:00,57.36,57.69,57.33,57.68,525909.0,52.5433,52.8456,52.5158,52.8365,525909.0
2017-11-16 12:30:00,57.69,57.8,57.61,57.77,603734.0,52.8456,52.9464,52.7723,52.9189,603734.0
2017-11-16 13:00:00,57.77,57.96,57.55,57.68,652747.0,52.9189,53.0929,52.7174,52.8365,652747.0
2017-11-16 13:30:00,57.66,57.79,57.6,57.76,440341.0,52.8181,52.9372,52.7632,52.9097,440341.0
2017-11-16 14:00:00,57.76,58.0,57.74,57.89,722900.0,52.9097,53.1296,52.8914,53.0288,722900.0
2017-11-16 14:30:00,57.89,57.99,57.73,57.79,722538.0,53.0288,53.1204,52.8823,52.9372,722538.0
2017-11-16 15:00:00,57.8,57.9,57.79,57.89,783907.0,52.9464,53.038,52.9372,53.0288,783907.0
2017-11-16 15:30:00,57.89,57.97,57.74,57.84,2212396.0,53.0288,53.1021,52.8914,52.983,2212396.0
2017-11-17 09:30:00,60.46,60.89,57.76,57.78,6943628.0,55.383,55.7769,52.9097,52.9281,6943628.0
2017-11-17 10:00:00,57.81,57.81,56.9,57.45,3555037.0,52.9555,52.9555,52.122,52.6258,3555037.0
2017-11-17 10:30:00,57.42,57.63,56.84,57.59,1597210.0,52.5983,52.7907,52.067,52.754,1597210.0
2017-11-17 11:00:00,57.59,57.68,57.01,57.33,999860.0,52.754,52.8365,52.2227,52.5158,999860.0
2017-11-17 11:30:00,57.34,57.39,56.87,57.0,953914.0,52.525,52.5708,52.0945,52.2136,953914.0
2017-11-17 12:00:00,57.02,57.33,56.95,57.28,943850.0,52.2319,52.5158,52.1678,52.47,943850.0
2017-11-17 12:30:00,57.28,57.48,57.12,57.33,1092999.0,52.47,52.6533,52.3235,52.5158,1092999.0
2017-11-17 13:00:00,57.33,57.44,57.13,57.28,860181.0,52.5158,52.6166,52.3326,52.47,860181.0
2017-11-17 13:30:00,57.29,57.29,57.11,57.21,979862.0,52.4792,52.4792,52.3143,52.4059,979862.0
2017-11-17 14:00:00,57.22,57.28,56.63,56.79,1507218.0,52.4151,52.47,51.8746,52.0212,1507218.0
2017-11-17 14:30:00,56.77,56.96,56.71,56.85,736674.0,52.0029,52.1769,51.9479,52.0762,736674.0
2017-11-17 15:00:00,56.84,56.85,56.13,56.36,1542746.0,52.067,52.0762,51.4166,51.6273,1542746.0
2017-11-17 15:30:00,56.36,56.55,56.08,56.48,2902188.0,51.6273,51.8013,51.3708,51.7372,2902188.0
2017-11-20 09:30:00,56.66,57.87,56.66,57.82,2766308.0,51.9021,53.0105,51.9021,52.9647,2766308.0
2017-11-20 10:00:00,57.83,57.92,57.59,57.8,1301938.0,52.9739,53.0563,52.754,52.9464,1301938.0
2017-11-20 10:30:00,57.8,57.88,57.5,57.79,1006635.0,52.9464,53.0197,52.6716,52.9372,1006635.0
2017-11-20 11:00:00,57.79,58.15,57.7,57.99,1138974.0,52.9372,53.267,52.8548,53.1204,1138974.0
2017-11-20 11:30:00,57.99,58.08,57.83,58.04,477484.0,53.1204,53.2029,52.9739,53.1662,477484.0
2017-11-20 12:00:00,58.04,58.22,57.82,57.85,741702.0,53.1662,53.3311,52.9647,52.9922,741702.0
2017-11-20 12:30:00,57.85,57.93,57.72,57.86,453366.0,52.9922,53.0655,52.8731,53.0013,453366.0
2017-11-20 13:00:00,57.87,58.14,57.85,57.86,595579.0,53.0105,53.2578,52.9922,53.0013,595579.0
2017-11-20 13:30:00,57.87,57.95,57.59,57.61,457341.0,53.0105,53.0838,52.754,52.7723,457341.0
2017-11-20 14:00:00,57.61,57.72,57.35,57.43,716130.0,52.7723,52.8731,52.5342,52.6074,716130.0
2017-11-20 14:30:00,57.42,57.47,57.31,57.37,454360.0,52.5983,52.6441,52.4975,52.5525,454360.0
2017-11-20 15:00:00,57.37,57.56,57.36,57.47,576814.0,52.5525,52.7265,52.5433,52.6441,576814.0
2017-11-20 15:30:00,57.48,57.64,57.4,57.62,986197.0,52.6533,52.7998,52.58,52.7815,986197.0
2017-11-21 09:30:00,58.0,58.85,58.0,58.79,1768904.0,53.1296,53.9082,53.1296,53.8532,1768904.0
2017-11-21 10:00:00,58.79,58.85,58.52,58.6,753384.0,53.8532,53.9082,53.6059,53.6792,753384.0
2017-11-21 10:30:00,58.6,58.61,58.37,58.48,763091.0,53.6792,53.6884,53.4685,53.5693,763091.0
2017-11-21 11:00:00,58.48,58.6,58.37,58.41,560747.0,53.5693,53.6792,53.4685,53.5052,560747.0
2017-11-21 11:30:00,58.41,58.65,58.3,58.57,491621.0,53.5052,53.725,53.4044,53.6517,491621.0
2017-11-21 12:00:00,58.58,58.66,58.49,58.52,367408.0,53.6609,53.7342,53.5784,53.6059,367408.0
2017-11-21 12:30:00,58.52,58.66,58.49,58.65,327604.0,53.6059,53.7342,53.5784,53.725,327604.0
2017-11-21 13:00:00,58.65,58.74,58.63,58.67,336608.0,53.725,53.8074,53.7067,53.7433,336608.0
2017-11-21 13:30:00,58.68,58.86,58.65,58.66,388284.0,53.7525,53.9174,53.725,53.7342,388284.0
2017-11-21 14:00:00,58.66,58.73,58.6,58.72,396909.0,53.7342,53.7983,53.6792,53.7891,396909.0
2017-11-21 14:30:00,58.73,58.74,58.66,58.7,381066.0,53.7983,53.8074,53.7342,53.7708,381066.0
2017-11-21 15:00:00,58.71,58.74,58.63,58.71,439626.0,53.78,53.8074,53.7067,53.78,439626.0
2017-11-21 15:30:00,58.71,58.83,58.64,58.8,1409154.0,53.78,53.8899,53.7158,53.8624,1409154.0
2017-11-22 09:30:00,58.94,59.0,57.95,58.02,1366017.0,54.0843,54.1393,53.1758,53.24,1366017.0
2017-11-22 10:00:00,58.03,58.12,57.76,57.9,729392.0,53.2492,53.3318,53.0015,53.1299,729392.0
2017-11-22 10:30:00,57.9,58.08,57.8,58.0,589243.0,53.1299,53.2951,53.0382,53.2217,589243.0
2017-11-22 11:00:00,58.0,58.03,57.76,57.77,378512.0,53.2217,53.2492,53.0015,53.0106,378512.0
2017-11-22 11:30:00,57.77,57.88,57.62,57.71,420253.0,53.0106,53.1116,52.873,52.9556,420253.0
2017-11-22 12:00:00,57.71,57.87,57.67,57.83,346215.0,52.9556,53.1024,52.9189,53.0657,346215.0
2017-11-22 12:30:00,57.82,57.85,57.63,57.69,278323.0,53.0565,53.0841,52.8822,52.9372,278323.0
2017-11-22 13:00:00,57.69,57.75,57.63,57.71,264060.0,52.9372,52.9923,52.8822,52.9556,264060.0
2017-11-22 13:30:00,57.7,57.71,57.57,57.6,322803.0,52.9464,52.9556,52.8271,52.8546,322803.0
2017-11-22 14:00:00,57.6,57.75,57.5,57.69,367374.0,52.8546,52.9923,52.7629,52.9372,367374.0
2017-11-22 14:30:00,57.7,57.84,57.69,57.73,194265.0,52.9464,53.0749,52.9372,52.9739,194265.0
2017-11-22 15:00:00,57.74,57.76,57.6,57.67,307083.0,52.9831,53.0015,52.8546,52.9189,307083.0
2017-11-22 15:30:00,57.67,57.74,57.65,57.68,759463.0,52.9189,52.9831,52.9005,52.9281,759463.0
2017-11-24 09:30:00,57.85,58.13,57.85,57.98,861105.0,53.0841,53.341,53.0841,53.2033,861105.0
2017-11-24 10:00:00,57.98,58.08,57.8,57.84,436716.0,53.2033,53.2951,53.0382,53.0749,436716.0
2017-11-24 10:30:00,57.84,57.89,57.67,57.79,377212.0,53.0749,53.1208,52.9189,53.029,377212.0
2017-11-24 11:00:00,57.8,57.86,57.74,57.77,283168.0,53.0382,53.0932,52.9831,53.0106,283168.0
2017-11-24 11:30:00,57.78,57.84,57.71,57.78,226737.0,53.0198,53.0749,52.9556,53.0198,226737.0
2017-11-24 12:00:00,57.77,57.84,57.7,57.83,310506.0,53.0106,53.0749,52.9464,53.0657,310506.0
2017-11-24 12:30:00,57.83,57.99,57.73,57.91,552085.0,53.0657,53.2125,52.9739,53.1391,552085.0
2017-11-27 09:30:00,56.92,57.16,56.27,56.76,1522079.0,52.2307,52.4509,51.6342,52.0839,1522079.0
2017-11-27 10:00:00,56.75,57.2,56.65,56.92,710469.0,52.0747,52.4876,51.9829,52.2307,710469.0
2017-11-27 10:30:00,56.94,57.23,56.93,57.19,460212.0,52.249,52.5151,52.2398,52.4784,460212.0
2017-11-27 11:00:00,57.18,57.33,56.91,56.94,398458.0,52.4693,52.6069,52.2215,52.249,398458.0
2017-11-27 11:30:00,56.95,57.1,56.83,57.09,449800.0,52.2582,52.3958,52.1481,52.3867,449800.0
2017-11-27 12:00:00,57.09,57.16,57.04,57.13,210744.0,52.3867,52.4509,52.3408,52.4234,210744.0
2017-11-27 12:30:00,57.12,57.24,57.06,57.1,215190.0,52.4142,52.5243,52.3591,52.3958,215190.0
2017-11-27 13:00:00,57.1,57.2,57.06,57.09,187154.0,52.3958,52.4876,52.3591,52.3867,187154.0
2017-11-27 13:30:00,57.1,57.16,57.06,57.12,201433.0,52.3958,52.4509,52.3591,52.4142,201433.0
2017-11-27 14:00:00,57.12,57.22,57.07,57.17,301181.0,52.4142,52.506,52.3683,52.4601,301181.0
2017-11-27 14:30:00,57.17,57.24,57.1,57.16,263066.0,52.4601,52.5243,52.3958,52.4509,263066.0
2017-11-27 15:00:00,57.16,57.17,56.99,57.02,439178.0,52.4509,52.4601,52.2949,52.3224,439178.0
2017-11-27 15:30:00,57.03,57.05,56.92,56.95,981988.0,52.3316,52.35,52.2307,52.2582,981988.0
2017-11-28 09:30:00,57.06,57.16,56.76,56.96,809949.0,52.3591,52.4509,52.0839,52.2674,809949.0
2017-11-28 10:00:00,56.96,57.34,56.89,57.16,561884.0,52.2674,52.6161,52.2031,52.4509,561884.0
2017-11-28 10:30:00,57.15,57.28,56.95,57.03,359621.0,52.4417,52.561,52.2582,52.3316,359621.0
2017-11-28 11:00:00,57.04,57.19,56.9,57.12,413967.0,52.3408,52.4784,52.2123,52.4142,413967.0
2017-11-28 11:30:00,57.12,57.26,57.1,57.26,250449.0,52.4142,52.5427,52.3958,52.5427,250449.0
2017-11-28 12:00:00,57.25,57.44,57.24,57.35,343921.0,52.5335,52.7078,52.5243,52.6252,343921.0
2017-11-28 12:30:00,57.35,57.42,57.25,57.41,187600.0,52.6252,52.6895,52.5335,52.6803,187600.0
2017-11-28 13:00:00,57.42,57.5,57.22,57.27,267394.0,52.6895,52.7629,52.506,52.5518,267394.0
2017-11-28 13:30:00,57.27,57.38,57.1,57.16,541701.0,52.5518,52.6528,52.3958,52.4509,541701.0
2017-11-28 14:00:00,57.16,57.47,56.98,57.42,435076.0,52.4509,52.7354,52.2857,52.6895,435076.0
2017-11-28 14:30:00,57.42,57.63,57.36,57.47,468397.0,52.6895,52.8822,52.6344,52.7354,468397.0
2017-11-28 15:00:00,57.47,57.61,57.35,57.42,456852.0,52.7354,52.8638,52.6252,52.6895,456852.0
2017-11-28 15:30:00,57.42,57.44,57.17,57.34,963857.0,52.6895,52.7078,52.4601,52.6161,963857.0
2017-11-29 09:30:00,56.86,57.06,54.77,54.85,2738027.0,52.1756,52.3591,50.2578,50.3312,2738027.0
2017-11-29 10:00:00,54.86,54.88,52.69,53.53,3854039.0,50.3404,50.3587,48.3492,49.12,3854039.0
2017-11-29 10:30:00,53.53,53.97,52.75,53.13,2288422.0,49.12,49.5237,48.4042,48.7529,2288422.0
2017-11-29 11:00:00,53.14,53.56,52.98,53.15,1799302.0,48.7621,49.1475,48.6153,48.7713,1799302.0
2017-11-29 11:30:00,53.15,53.3,52.14,52.17,1965360.0,48.7713,48.9089,47.8445,47.872,1965360.0
2017-11-29 12:00:00,52.18,53.45,51.59,53.27,2721323.0,47.8812,49.0465,47.3398,48.8814,2721323.0
2017-11-29 12:30:00,53.27,53.68,53.09,53.2,1033160.0,48.8814,49.2576,48.7162,48.8171,1033160.0
2017-11-29 13:00:00,53.19,53.5,52.69,53.46,615561.0,48.808,49.0924,48.3492,49.0557,615561.0
2017-11-29 13:30:00,53.48,53.91,53.35,53.44,663064.0,49.0741,49.4686,48.9548,49.0374,663064.0
2017-11-29 14:00:00,53.43,53.5,52.5,52.64,935455.0,49.0282,49.0924,48.1748,48.3033,935455.0
2017-11-29 14:30:00,52.65,52.98,52.54,52.84,790847.0,48.3125,48.6153,48.2115,48.4868,790847.0
2017-11-29 15:00:00,52.84,52.89,52.6,52.89,958929.0,48.4868,48.5327,48.2666,48.5327,958929.0
2017-11-29 15:30:00,52.88,53.08,52.85,52.91,1850837.0,48.5235,48.707,48.496,48.551,1850837.0
2017-11-30 09:30:00,53.71,53.76,52.03,53.14,2687186.0,49.2851,49.331,47.7435,48.7621,2687186.0
2017-11-30 10:00:00,53.14,53.5,52.97,53.21,1103748.0,48.7621,49.0924,48.6061,48.8263,1103748.0
2017-11-30 10:30:00,53.23,53.45,53.09,53.24,787062.0,48.8447,49.0465,48.7162,48.8538,787062.0
2017-11-30 11:00:00,53.22,53.52,53.05,53.06,613529.0,48.8355,49.1108,48.6795,48.6887,613529.0
2017-11-30 11:30:00,53.06,53.29,52.97,53.21,693307.0,48.6887,48.8997,48.6061,48.8263,693307.0
2017-11-30 12:00:00,53.21,53.33,53.1,53.29,454836.0,48.8263,48.9364,48.7254,48.8997,454836.0
2017-11-30 12:30:00,53.29,53.3,52.8,52.9,559918.0,48.8997,48.9089,48.4501,48.5419,559918.0
2017-11-30 13:00:00,52.9,53.15,52.87,53.05,625528.0,48.5419,48.7713,48.5143,48.6795,625528.0
2017-11-30 13:30:00,53.04,53.05,52.78,53.01,591416.0,48.6703,48.6795,48.4317,48.6428,591416.0
2017-11-30 14:00:00,53.01,53.02,52.81,53.02,490737.0,48.6428,48.652,48.4593,48.652,490737.0
2017-11-30 14:30:00,53.02,53.02,52.67,52.7,404697.0,48.652,48.652,48.3308,48.3583,404697.0
2017-11-30 15:00:00,52.71,52.83,52.51,52.72,896432.0,48.3675,48.4776,48.184,48.3767,896432.0
2017-11-30 15:30:00,52.71,52.84,52.52,52.77,1602151.0,48.3675,48.4868,48.1932,48.4226,1602151.0
2017-12-01 09:30:00,52.0,52.72,51.33,51.63,2079203.0,47.716,48.3767,47.1012,47.3765,2079203.0
2017-12-01 10:00:00,51.6,52.13,51.57,51.86,1538276.0,47.349,47.8353,47.3214,47.5875,1538276.0
2017-12-01 10:30:00,51.85,52.26,51.57,51.96,1131572.0,47.5784,47.9546,47.3214,47.6793,1131572.0
2017-12-01 11:00:00,51.97,52.21,50.95,51.07,1395483.0,47.6885,47.9087,46.7525,46.8626,1395483.0
2017-12-01 11:30:00,51.02,51.53,50.37,51.29,1501202.0,46.8167,47.2847,46.2203,47.0645,1501202.0
2017-12-01 12:00:00,51.3,51.77,51.18,51.35,865717.0,47.0737,47.505,46.9636,47.1196,865717.0
2017-12-01 12:30:00,51.33,51.65,50.92,51.54,802075.0,47.1012,47.3948,46.725,47.2939,802075.0
2017-12-01 13:00:00,51.55,51.76,51.52,51.68,571562.0,47.3031,47.4958,47.2755,47.4224,571562.0
2017-12-01 13:30:00,51.68,51.86,51.53,51.68,430897.0,47.4224,47.5875,47.2847,47.4224,430897.0
2017-12-01 14:00:00,51.68,51.84,51.58,51.81,570745.0,47.4224,47.5692,47.3306,47.5417,570745.0
2017-12-01 14:30:00,51.82,51.92,51.59,51.77,449513.0,47.5508,47.6426,47.3398,47.505,449513.0
2017-12-01 15:00:00,51.76,51.86,51.59,51.8,654335.0,47.4958,47.5875,47.3398,47.5325,654335.0
2017-12-01 15:30:00,51.8,52.02,51.79,51.9,1435187.0,47.5325,47.7344,47.5233,47.6242,1435187.0
2017-12-04 09:30:00,52.06,52.34,50.82,50.96,2126481.0,47.7711,48.028,46.6332,46.7617,2126481.0
2017-12-04 10:00:00,50.95,50.98,50.13,50.66,1985620.0,46.7525,46.78,46.0001,46.4864,1985620.0
2017-12-04 10:30:00,50.66,50.68,49.34,49.71,2278344.0,46.4864,46.5048,45.2751,45.6147,2278344.0
2017-12-04 11:00:00,49.7,50.22,49.27,50.07,1774351.0,45.6055,46.0826,45.2109,45.945,1774351.0
2017-12-04 11:30:00,50.08,50.74,49.9,50.58,1119729.0,45.9542,46.5598,45.789,46.413,1119729.0
2017-12-04 12:00:00,50.61,50.87,50.55,50.66,929174.0,46.4405,46.6791,46.3855,46.4864,929174.0
2017-12-04 12:30:00,50.67,50.7,50.38,50.48,761447.0,46.4956,46.5231,46.2295,46.3212,761447.0
2017-12-04 13:00:00,50.49,50.8,50.34,50.34,819620.0,46.3304,46.6149,46.1928,46.1928,819620.0
2017-12-04 13:30:00,50.33,50.34,50.01,50.24,714512.0,46.1836,46.1928,45.8899,46.101,714512.0
2017-12-04 14:00:00,50.25,50.31,50.06,50.09,726577.0,46.1102,46.1652,45.9358,45.9634,726577.0
2017-12-04 14:30:00,50.09,50.38,49.98,50.02,743633.0,45.9634,46.2295,45.8624,45.8991,743633.0
2017-12-04 15:00:00,50.01,50.04,49.8,49.85,820091.0,45.8899,45.9175,45.6972,45.7431,820091.0
2017-12-04 15:30:00,49.85,49.91,49.66,49.77,2453750.0,45.7431,45.7982,45.5688,45.6697,2453750.0
2017-12-05 09:30:00,49.45,51.0,48.25,50.58,3187727.0,45.3761,46.7984,44.2749,46.413,3187727.0
2017-12-05 10:00:00,50.58,51.07,50.55,50.61,1492307.0,46.413,46.8626,46.3855,46.4405,1492307.0
2017-12-05 10:30:00,50.62,51.16,50.56,51.14,1209994.0,46.4497,46.9452,46.3946,46.9269,1209994.0
2017-12-05 11:00:00,51.14,51.9,51.14,51.63,2326056.0,46.9269,47.6242,46.9269,47.3765,2326056.0
2017-12-05 11:30:00,51.63,51.65,51.03,51.1,1037767.0,47.3765,47.3948,46.8259,46.8901,1037767.0
2017-12-05 12:00:00,51.09,51.34,50.8,50.84,1239344.0,46.881,47.1104,46.6149,46.6516,1239344.0
2017-12-05 12:30:00,50.84,51.06,50.43,50.53,712265.0,46.6516,46.8534,46.2753,46.3671,712265.0
2017-12-05 13:00:00,50.53,50.66,50.23,50.54,715560.0,46.3671,46.4864,46.0918,46.3763,715560.0
2017-12-05 13:30:00,50.55,50.62,50.24,50.33,721363.0,46.3855,46.4497,46.101,46.1836,721363.0
2017-12-05 14:00:00,50.35,50.4,50.09,50.31,1280522.0,46.2019,46.2478,45.9634,46.1652,1280522.0
2017-12-05 14:30:00,50.3,50.31,49.64,49.73,1503874.0,46.1561,46.1652,45.5504,45.633,1503874.0
2017-12-05 15:00:00,49.72,50.29,49.69,50.16,1196766.0,45.6238,46.1469,45.5963,46.0276,1196766.0
2017-12-05 15:30:00,50.16,50.27,49.98,50.07,1421200.0,46.0276,46.1285,45.8624,45.945,1421200.0
2017-12-06 09:30:00,49.55,50.25,49.09,49.58,2111867.0,45.4678,46.1102,45.0457,45.4954,2111867.0
2017-12-06 10:00:00,49.58,49.88,49.36,49.8,1266326.0,45.4954,45.7707,45.2935,45.6972,1266326.0
2017-12-06 10:30:00,49.81,50.33,49.67,50.28,1341121.0,45.7064,46.1836,45.578,46.1377,1341121.0
2017-12-06 11:00:00,50.27,50.43,50.08,50.25,679512.0,46.1285,46.2753,45.9542,46.1102,679512.0
2017-12-06 11:30:00,50.24,50.46,50.11,50.41,642219.0,46.101,46.3029,45.9817,46.257,642219.0
2017-12-06 12:00:00,50.41,50.55,50.13,50.14,743090.0,46.257,46.3855,46.0001,46.0092,743090.0
2017-12-06 12:30:00,50.15,50.73,50.1,50.6,1193735.0,46.0184,46.5506,45.9725,46.4313,1193735.0
2017-12-06 13:00:00,50.61,50.71,50.42,50.64,756491.0,46.4405,46.5323,46.2662,46.468,756491.0
2017-12-06 13:30:00,50.64,50.86,50.57,50.63,815651.0,46.468,46.6699,46.4038,46.4589,815651.0
2017-12-06 14:00:00,50.64,51.02,50.6,50.87,1225255.0,46.468,46.8167,46.4313,46.6791,1225255.0
2017-12-06 14:30:00,50.88,51.01,50.67,51.01,897631.0,46.6883,46.8076,46.4956,46.8076,897631.0
2017-12-06 15:00:00,51.01,51.27,50.89,51.03,1200420.0,46.8076,47.0461,46.6974,46.8259,1200420.0
2017-12-06 15:30:00,51.03,51.07,50.86,51.01,1292732.0,46.8259,46.8626,46.6699,46.8076,1292732.0
2017-12-07 09:30:00,51.69,52.34,51.33,51.76,2591153.0,47.4315,48.028,47.1012,47.4958,2591153.0
2017-12-07 10:00:00,51.75,52.08,51.51,52.02,1186578.0,47.4866,47.7894,47.2664,47.7344,1186578.0
2017-12-07 10:30:00,52.02,52.42,51.97,52.16,1270896.0,47.7344,48.1014,47.6885,47.8628,1270896.0
2017-12-07 11:00:00,52.15,52.56,52.13,52.51,1360480.0,47.8536,48.2299,47.8353,48.184,1360480.0
2017-12-07 11:30:00,52.51,52.59,52.27,52.57,734558.0,48.184,48.2574,47.9638,48.239,734558.0
2017-12-07 12:00:00,52.57,52.57,52.13,52.2,553665.0,48.239,48.239,47.8353,47.8995,553665.0
2017-12-07 12:30:00,52.18,52.51,52.17,52.51,551654.0,47.8812,48.184,47.872,48.184,551654.0
2017-12-07 13:00:00,52.51,52.55,52.27,52.47,659424.0,48.184,48.2207,47.9638,48.1473,659424.0
2017-12-07 13:30:00,52.47,52.54,52.32,52.36,629074.0,48.1473,48.2115,48.0096,48.0463,629074.0
2017-12-07 14:00:00,52.37,52.4,51.75,51.79,804715.0,48.0555,48.083,47.4866,47.5233,804715.0
2017-12-07 14:30:00,51.79,52.15,51.73,52.13,721370.0,47.5233,47.8536,47.4682,47.8353,721370.0
2017-12-07 15:00:00,52.13,52.31,52.04,52.28,644583.0,47.8353,48.0005,47.7527,47.9729,644583.0
2017-12-07 15:30:00,52.27,52.34,52.19,52.29,1174437.0,47.9638,48.028,47.8903,47.9821,1174437.0
2017-12-08 09:30:00,53.0,53.79,52.68,52.86,3108897.0,48.6336,49.3585,48.34,48.5052,3108897.0
2017-12-08 10:00:00,52.84,52.95,52.59,52.72,1229912.0,48.4868,48.5877,48.2574,48.3767,1229912.0
2017-12-08 10:30:00,52.72,52.8,52.47,52.52,1198575.0,48.3767,48.4501,48.1473,48.1932,1198575.0
2017-12-08 11:00:00,52.53,52.55,52.15,52.17,1003218.0,48.2023,48.2207,47.8536,47.872,1003218.0
2017-12-08 11:30:00,52.17,52.28,51.89,52.02,1104845.0,47.872,47.9729,47.6151,47.7344,1104845.0
2017-12-08 12:00:00,52.03,52.2,51.92,52.07,608199.0,47.7435,47.8995,47.6426,47.7802,608199.0
2017-12-08 12:30:00,52.07,52.14,51.81,51.89,452668.0,47.7802,47.8445,47.5417,47.6151,452668.0
2017-12-08 13:00:00,51.9,51.93,51.66,51.88,579874.0,47.6242,47.6518,47.404,47.6059,579874.0
2017-12-08 13:30:00,51.88,51.89,51.43,51.64,686577.0,47.6059,47.6151,47.193,47.3857,686577.0
2017-12-08 14:00:00,51.66,51.66,51.19,51.31,638454.0,47.404,47.404,46.9727,47.0828,638454.0
2017-12-08 14:30:00,51.32,51.45,51.27,51.31,697929.0,47.092,47.2113,47.0461,47.0828,697929.0
2017-12-08 15:00:00,51.31,51.45,51.25,51.27,743382.0,47.0828,47.2113,47.0278,47.0461,743382.0
2017-12-08 15:30:00,51.27,51.53,51.25,51.42,1420636.0,47.0461,47.2847,47.0278,47.1838,1420636.0
2017-12-11 09:30:00,51.57,52.2,51.26,51.61,1448008.0,47.3214,47.8995,47.037,47.3581,1448008.0
2017-12-11 10:00:00,51.6,51.73,51.16,51.26,768450.0,47.349,47.4682,46.9452,47.037,768450.0
2017-12-11 10:30:00,51.26,51.28,51.02,51.13,831132.0,47.037,47.0553,46.8167,46.9177,831132.0
2017-12-11 11:00:00,51.14,51.35,50.97,51.27,791923.0,46.9269,47.1196,46.7709,47.0461,791923.0
2017-12-11 11:30:00,51.27,51.39,51.09,51.29,558432.0,47.0461,47.1563,46.881,47.0645,558432.0
2017-12-11 12:00:00,51.3,51.64,51.26,51.6,674627.0,47.0737,47.3857,47.037,47.349,674627.0
2017-12-11 12:30:00,51.59,51.7,51.4,51.42,458398.0,47.3398,47.4407,47.1654,47.1838,458398.0
2017-12-11 13:00:00,51.43,51.56,51.36,51.38,340356.0,47.193,47.3123,47.1287,47.1471,340356.0
2017-12-11 13:30:00,51.38,51.46,51.27,51.34,264361.0,47.1471,47.2205,47.0461,47.1104,264361.0
2017-12-11 14:00:00,51.34,51.51,51.3,51.42,310551.0,47.1104,47.2664,47.0737,47.1838,310551.0
2017-12-11 14:30:00,51.43,51.58,51.39,51.57,376968.0,47.193,47.3306,47.1563,47.3214,376968.0
2017-12-11 15:00:00,51.57,51.59,51.49,51.55,374900.0,47.3214,47.3398,47.248,47.3031,374900.0
2017-12-11 15:30:00,51.55,51.64,51.51,51.62,1077152.0,47.3031,47.3857,47.2664,47.3673,1077152.0
2017-12-12 09:30:00,51.5,51.74,50.96,51.02,950682.0,47.2572,47.4774,46.7617,46.8167,950682.0
2017-12-12 10:00:00,51.01,51.17,50.88,50.98,899777.0,46.8076,46.9544,46.6883,46.78,899777.0
2017-12-12 10:30:00,50.97,51.14,50.84,51.09,721717.0,46.7709,46.9269,46.6516,46.881,721717.0
2017-12-12 11:00:00,51.09,51.22,50.92,51.18,440667.0,46.881,47.0003,46.725,46.9636,440667.0
2017-12-12 11:30:00,51.2,51.24,51.1,51.19,365051.0,46.9819,47.0186,46.8901,46.9727,365051.0
2017-12-12 12:00:00,51.19,51.23,50.8,50.83,673190.0,46.9727,47.0094,46.6149,46.6424,673190.0
2017-12-12 12:30:00,50.83,50.9,50.73,50.77,512305.0,46.6424,46.7066,46.5506,46.5873,512305.0
2017-12-12 13:00:00,50.77,50.8,50.63,50.64,397807.0,46.5873,46.6149,46.4589,46.468,397807.0
2017-12-12 13:30:00,50.64,50.71,50.47,50.56,517767.0,46.468,46.5323,46.3121,46.3946,517767.0
2017-12-12 14:00:00,50.56,50.79,50.48,50.73,560580.0,46.3946,46.6057,46.3212,46.5506,560580.0
2017-12-12 14:30:00,50.73,50.74,50.57,50.64,444115.0,46.5506,46.5598,46.4038,46.468,444115.0
2017-12-12 15:00:00,50.65,50.71,50.46,50.5,482388.0,46.4772,46.5323,46.3029,46.3396,482388.0
2017-12-12 15:30:00,50.5,50.57,50.41,50.47,1312021.0,46.3396,46.4038,46.257,46.3121,1312021.0
2017-12-13 09:30:00,50.81,51.08,50.68,50.95,1623465.0,46.624,46.8718,46.5048,46.7525,1623465.0
2017-12-13 10:00:00,50.95,51.0,50.59,50.82,1219689.0,46.7525,46.7984,46.4222,46.6332,1219689.0
2017-12-13 10:30:00,50.83,50.88,50.62,50.74,859637.0,46.6424,46.6883,46.4497,46.5598,859637.0
2017-12-13 11:00:00,50.75,50.81,50.67,50.78,651605.0,46.569,46.624,46.4956,46.5965,651605.0
2017-12-13 11:30:00,50.78,50.89,50.73,50.76,1711667.0,46.5965,46.6974,46.5506,46.5782,1711667.0
2017-12-13 12:00:00,50.75,50.77,50.57,50.76,490245.0,46.569,46.5873,46.4038,46.5782,490245.0
2017-12-13 12:30:00,50.76,50.79,50.68,50.76,475580.0,46.5782,46.6057,46.5048,46.5782,475580.0
2017-12-13 13:00:00,50.76,50.82,50.73,50.75,348007.0,46.5782,46.6332,46.5506,46.569,348007.0
2017-12-13 13:30:00,50.75,50.81,50.65,50.72,412857.0,46.569,46.624,46.4772,46.5415,412857.0
2017-12-13 14:00:00,50.73,50.96,50.72,50.89,696185.0,46.5506,46.7617,46.5415,46.6974,696185.0
2017-12-13 14:30:00,50.9,50.95,50.85,50.88,446935.0,46.7066,46.7525,46.6607,46.6883,446935.0
2017-12-13 15:00:00,50.87,50.98,50.84,50.86,635576.0,46.6791,46.78,46.6516,46.6699,635576.0
2017-12-13 15:30:00,50.86,50.93,50.72,50.76,1543848.0,46.6699,46.7342,46.5415,46.5782,1543848.0
2017-12-14 09:30:00,51.0,51.14,50.57,50.98,1073270.0,46.7984,46.9269,46.4038,46.78,1073270.0
2017-12-14 10:00:00,50.98,51.54,50.82,51.37,918307.0,46.78,47.2939,46.6332,47.1379,918307.0
2017-12-14 10:30:00,51.36,51.56,51.35,51.53,501352.0,47.1287,47.3123,47.1196,47.2847,501352.0
2017-12-14 11:00:00,51.53,51.81,51.47,51.79,1208993.0,47.2847,47.5417,47.2297,47.5233,1208993.0
2017-12-14 11:30:00,51.78,51.81,51.6,51.75,509529.0,47.5141,47.5417,47.349,47.4866,509529.0
2017-12-14 12:00:00,51.73,51.8,51.68,51.75,328995.0,47.4682,47.5325,47.4224,47.4866,328995.0
2017-12-14 12:30:00,51.75,51.75,51.5,51.61,308516.0,47.4866,47.4866,47.2572,47.3581,308516.0
2017-12-14 13:00:00,51.61,51.64,51.31,51.56,438967.0,47.3581,47.3857,47.0828,47.3123,438967.0
2017-12-14 13:30:00,51.55,51.57,51.34,51.34,293325.0,47.3031,47.3214,47.1104,47.1104,293325.0
2017-12-14 14:00:00,51.35,51.55,51.26,51.26,464311.0,47.1196,47.3031,47.037,47.037,464311.0
2017-12-14 14:30:00,51.27,51.42,51.2,51.41,469633.0,47.0461,47.1838,46.9819,47.1746,469633.0
2017-12-14 15:00:00,51.4,51.41,51.24,51.28,304893.0,47.1654,47.1746,47.0186,47.0553,304893.0
2017-12-14 15:30:00,51.28,51.44,51.24,51.31,906762.0,47.0553,47.2021,47.0186,47.0828,906762.0
2017-12-15 09:30:00,51.32,51.63,51.15,51.61,2226542.0,47.092,47.3765,46.936,47.3581,2226542.0
2017-12-15 10:00:00,51.61,51.97,51.54,51.78,624815.0,47.3581,47.6885,47.2939,47.5141,624815.0
2017-12-15 10:30:00,51.78,52.02,51.77,51.97,617591.0,47.5141,47.7344,47.505,47.6885,617591.0
2017-12-15 11:00:00,51.97,52.13,51.96,52.05,406030.0,47.6885,47.8353,47.6793,47.7619,406030.0
2017-12-15 11:30:00,52.06,52.22,52.02,52.2,490343.0,47.7711,47.9179,47.7344,47.8995,490343.0
2017-12-15 12:00:00,52.2,52.37,52.16,52.27,408463.0,47.8995,48.0555,47.8628,47.9638,408463.0
2017-12-15 12:30:00,52.27,52.44,52.24,52.4,368969.0,47.9638,48.1198,47.9362,48.083,368969.0
2017-12-15 13:00:00,52.4,52.41,52.22,52.32,359462.0,48.083,48.0922,47.9179,48.0096,359462.0
2017-12-15 13:30:00,52.33,52.6,52.31,52.53,360870.0,48.0188,48.2666,48.0005,48.2023,360870.0
2017-12-15 14:00:00,52.52,52.72,52.51,52.71,572898.0,48.1932,48.3767,48.184,48.3675,572898.0
2017-12-15 14:30:00,52.71,52.75,52.63,52.66,419401.0,48.3675,48.4042,48.2941,48.3216,419401.0
2017-12-15 15:00:00,52.66,52.88,52.65,52.83,726056.0,48.3216,48.5235,48.3125,48.4776,726056.0
2017-12-15 15:30:00,52.83,52.85,52.36,52.56,1911337.0,48.4776,48.496,48.0463,48.2299,1911337.0
2017-12-18 09:30:00,53.22,53.49,52.76,53.25,1912532.0,48.8355,49.0833,48.4134,48.863,1912532.0
2017-12-18 10:00:00,53.22,53.44,52.97,53.17,1211776.0,48.8355,49.0374,48.6061,48.7896,1211776.0
2017-12-18 10:30:00,53.17,53.28,52.99,53.15,755660.0,48.7896,48.8906,48.6244,48.7713,755660.0
2017-12-18 11:00:00,53.15,53.41,53.04,53.28,656149.0,48.7713,49.0098,48.6703,48.8906,656149.0
2017-12-18 11:30:00,53.27,53.4,53.26,53.26,465076.0,48.8814,49.0007,48.8722,48.8722,465076.0
2017-12-18 12:00:00,53.26,53.43,53.21,53.39,494942.0,48.8722,49.0282,48.8263,48.9915,494942.0
2017-12-18 12:30:00,53.4,53.53,53.28,53.5,621522.0,49.0007,49.12,48.8906,49.0924,621522.0
2017-12-18 13:00:00,53.49,53.54,53.29,53.29,812293.0,49.0833,49.1291,48.8997,48.8997,812293.0
2017-12-18 13:30:00,53.3,53.37,53.26,53.36,444164.0,48.9089,48.9731,48.8722,48.964,444164.0
2017-12-18 14:00:00,53.36,53.37,53.23,53.24,481822.0,48.964,48.9731,48.8447,48.8538,481822.0
2017-12-18 14:30:00,53.24,53.4,53.19,53.39,540175.0,48.8538,49.0007,48.808,48.9915,540175.0
2017-12-18 15:00:00,53.39,53.5,53.33,53.34,589164.0,48.9915,49.0924,48.9364,48.9456,589164.0
2017-12-18 15:30:00,53.34,53.48,53.26,53.41,1959496.0,48.9456,49.0741,48.8722,49.0098,1959496.0
2017-12-19 09:30:00,52.85,53.43,52.84,53.16,1443615.0,48.496,49.0282,48.4868,48.7804,1443615.0
2017-12-19 10:00:00,53.16,53.35,52.78,52.89,853428.0,48.7804,48.9548,48.4317,48.5327,853428.0
2017-12-19 10:30:00,52.88,53.01,52.68,52.9,741791.0,48.5235,48.6428,48.34,48.5419,741791.0
2017-12-19 11:00:00,52.9,52.96,52.79,52.89,449716.0,48.5419,48.5969,48.4409,48.5327,449716.0
2017-12-19 11:30:00,52.9,52.91,52.55,52.6,534063.0,48.5419,48.551,48.2207,48.2666,534063.0
2017-12-19 12:00:00,52.58,52.62,52.33,52.37,618521.0,48.2482,48.2849,48.0188,48.0555,618521.0
2017-12-19 12:30:00,52.36,52.99,52.34,52.99,1129743.0,48.0463,48.6244,48.028,48.6244,1129743.0
2017-12-19 13:00:00,53.0,53.03,52.82,52.95,404272.0,48.6336,48.6611,48.4684,48.5877,404272.0
2017-12-19 13:30:00,52.95,53.21,52.94,53.03,610774.0,48.5877,48.8263,48.5786,48.6611,610774.0
2017-12-19 14:00:00,53.04,53.05,52.92,52.99,456850.0,48.6703,48.6795,48.5602,48.6244,456850.0
2017-12-19 14:30:00,52.98,53.02,52.78,52.87,352142.0,48.6153,48.652,48.4317,48.5143,352142.0
2017-12-19 15:00:00,52.86,52.87,52.67,52.85,333294.0,48.5052,48.5143,48.3308,48.496,333294.0
2017-12-19 15:30:00,52.85,53.01,52.83,52.95,910925.0,48.496,48.6428,48.4776,48.5877,910925.0
2017-12-20 09:30:00,54.12,54.25,53.08,53.8,2462599.0,49.6613,49.7806,48.707,49.3677,2462599.0
2017-12-20 10:00:00,53.8,53.91,53.07,53.1,1152803.0,49.3677,49.4686,48.6979,48.7254,1152803.0
2017-12-20 10:30:00,53.1,53.2,52.92,53.16,798472.0,48.7254,48.8171,48.5602,48.7804,798472.0
2017-12-20 11:00:00,53.16,53.44,53.09,53.39,538476.0,48.7804,49.0374,48.7162,48.9915,538476.0
2017-12-20 11:30:00,53.39,53.58,53.36,53.56,322698.0,48.9915,49.1658,48.964,49.1475,322698.0
2017-12-20 12:00:00,53.55,53.69,53.53,53.63,376744.0,49.1383,49.2668,49.12,49.2117,376744.0
2017-12-20 12:30:00,53.62,53.67,53.45,53.55,317216.0,49.2025,49.2484,49.0465,49.1383,317216.0
2017-12-20 13:00:00,53.55,53.71,53.48,53.69,323302.0,49.1383,49.2851,49.0741,49.2668,323302.0
2017-12-20 13:30:00,53.69,53.74,53.59,53.65,297711.0,49.2668,49.3127,49.175,49.2301,297711.0
2017-12-20 14:00:00,53.64,53.68,53.35,53.36,335050.0,49.2209,49.2576,48.9548,48.964,335050.0
2017-12-20 14:30:00,53.36,53.5,53.35,53.41,318573.0,48.964,49.0924,48.9548,49.0098,318573.0
2017-12-20 15:00:00,53.41,53.41,53.19,53.25,421148.0,49.0098,49.0098,48.808,48.863,421148.0
2017-12-20 15:30:00,53.25,53.42,53.18,53.29,986494.0,48.863,49.019,48.7988,48.8997,986494.0
2017-12-21 09:30:00,53.18,53.31,52.36,52.36,1310624.0,48.7988,48.9181,48.0463,48.0463,1310624.0
2017-12-21 10:00:00,52.37,52.42,52.09,52.16,1084969.0,48.0555,48.1014,47.7986,47.8628,1084969.0
2017-12-21 10:30:00,52.17,52.19,51.84,51.84,798049.0,47.872,47.8903,47.5692,47.5692,798049.0
2017-12-21 11:00:00,51.83,52.32,51.81,52.28,659065.0,47.56,48.0096,47.5417,47.9729,659065.0
2017-12-21 11:30:00,52.29,52.29,52.03,52.05,364894.0,47.9821,47.9821,47.7435,47.7619,364894.0
2017-12-21 12:00:00,52.06,52.18,52.04,52.13,303703.0,47.7711,47.8812,47.7527,47.8353,303703.0
2017-12-21 12:30:00,52.13,52.26,51.96,52.26,327883.0,47.8353,47.9546,47.6793,47.9546,327883.0
2017-12-21 13:00:00,52.27,52.3,52.16,52.23,376157.0,47.9638,47.9913,47.8628,47.9271,376157.0
2017-12-21 13:30:00,52.24,52.26,52.16,52.2,224159.0,47.9362,47.9546,47.8628,47.8995,224159.0
2017-12-21 14:00:00,52.2,52.2,52.07,52.16,443348.0,47.8995,47.8995,47.7802,47.8628,443348.0
2017-12-21 14:30:00,52.16,52.23,52.06,52.14,400097.0,47.8628,47.9271,47.7711,47.8445,400097.0
2017-12-21 15:00:00,52.14,52.19,51.92,51.98,476694.0,47.8445,47.8903,47.6426,47.6977,476694.0
2017-12-21 15:30:00,51.98,51.99,51.82,51.9,1406454.0,47.6977,47.7068,47.5508,47.6242,1406454.0
2017-12-22 09:30:00,51.75,51.96,51.3,51.91,1442478.0,47.4866,47.6793,47.0737,47.6334,1442478.0
2017-12-22 10:00:00,51.91,52.11,51.71,52.08,794788.0,47.6334,47.8169,47.4499,47.7894,794788.0
2017-12-22 10:30:00,52.09,52.12,51.91,51.99,405185.0,47.7986,47.8261,47.6334,47.7068,405185.0
2017-12-22 11:00:00,51.99,52.03,51.8,51.97,449114.0,47.7068,47.7435,47.5325,47.6885,449114.0
2017-12-22 11:30:00,51.97,52.09,51.83,52.0,245743.0,47.6885,47.7986,47.56,47.716,245743.0
2017-12-22 12:00:00,52.0,52.14,51.96,52.12,255143.0,47.716,47.8445,47.6793,47.8261,255143.0
2017-12-22 12:30:00,52.12,52.23,52.08,52.15,223198.0,47.8261,47.9271,47.7894,47.8536,223198.0
2017-12-22 13:00:00,52.16,52.2,52.0,52.03,225137.0,47.8628,47.8995,47.716,47.7435,225137.0
2017-12-22 13:30:00,52.04,52.24,52.03,52.18,269545.0,47.7527,47.9362,47.7435,47.8812,269545.0
2017-12-22 14:00:00,52.18,52.18,52.04,52.08,224335.0,47.8812,47.8812,47.7527,47.7894,224335.0
2017-12-22 14:30:00,52.09,52.13,52.04,52.06,251793.0,47.7986,47.8353,47.7527,47.7711,251793.0
2017-12-22 15:00:00,52.07,52.1,52.01,52.09,391427.0,47.7802,47.8078,47.7252,47.7986,391427.0
2017-12-22 15:30:00,52.09,52.12,52.01,52.08,576501.0,47.7986,47.8261,47.7252,47.7894,576501.0
2017-12-26 09:30:00,51.22,51.43,50.42,50.87,1829005.0,47.0003,47.193,46.2662,46.6791,1829005.0
2017-12-26 10:00:00,50.86,51.23,50.85,51.12,680941.0,46.6699,47.0094,46.6607,46.9085,680941.0
2017-12-26 10:30:00,51.11,51.17,50.81,50.82,554363.0,46.8993,46.9544,46.624,46.6332,554363.0
2017-12-26 11:00:00,50.82,51.06,50.71,50.97,492129.0,46.6332,46.8534,46.5323,46.7709,492129.0
2017-12-26 11:30:00,50.98,51.08,50.9,50.95,316872.0,46.78,46.8718,46.7066,46.7525,316872.0
2017-12-26 12:00:00,50.96,51.1,50.91,51.02,247799.0,46.7617,46.8901,46.7158,46.8167,247799.0
2017-12-26 12:30:00,51.02,51.19,51.01,51.14,182457.0,46.8167,46.9727,46.8076,46.9269,182457.0
2017-12-26 13:00:00,51.13,51.16,51.01,51.03,195965.0,46.9177,46.9452,46.8076,46.8259,195965.0
2017-12-26 13:30:00,51.03,51.11,51.0,51.1,222804.0,46.8259,46.8993,46.7984,46.8901,222804.0
2017-12-26 14:00:00,51.1,51.14,50.93,51.02,546434.0,46.8901,46.9269,46.7342,46.8167,546434.0
2017-12-26 14:30:00,51.02,51.05,50.97,50.99,229647.0,46.8167,46.8443,46.7709,46.7892,229647.0
2017-12-26 15:00:00,51.0,51.1,50.99,51.05,422648.0,46.7984,46.8901,46.7892,46.8443,422648.0
2017-12-26 15:30:00,51.05,51.1,51.01,51.05,667323.0,46.8443,46.8901,46.8076,46.8443,667323.0
2017-12-27 09:30:00,51.34,51.74,50.97,51.64,964325.0,47.1104,47.4774,46.7709,47.3857,964325.0
2017-12-27 10:00:00,51.64,51.8,51.61,51.69,425904.0,47.3857,47.5325,47.3581,47.4315,425904.0
2017-12-27 10:30:00,51.69,51.83,51.65,51.67,262939.0,47.4315,47.56,47.3948,47.4132,262939.0
2017-12-27 11:00:00,51.67,51.77,51.59,51.66,336244.0,47.4132,47.505,47.3398,47.404,336244.0
2017-12-27 11:30:00,51.67,51.69,51.45,51.5,310325.0,47.4132,47.4315,47.2113,47.2572,310325.0
2017-12-27 12:00:00,51.49,51.52,51.32,51.44,278896.0,47.248,47.2755,47.092,47.2021,278896.0
2017-12-27 12:30:00,51.44,51.53,51.4,51.46,215253.0,47.2021,47.2847,47.1654,47.2205,215253.0
2017-12-27 13:00:00,51.45,51.46,51.35,51.38,175321.0,47.2113,47.2205,47.1196,47.1471,175321.0
2017-12-27 13:30:00,51.38,51.45,51.35,51.42,209868.0,47.1471,47.2113,47.1196,47.1838,209868.0
2017-12-27 14:00:00,51.43,51.52,51.37,51.45,251054.0,47.193,47.2755,47.1379,47.2113,251054.0
2017-12-27 14:30:00,51.45,51.48,51.39,51.44,227281.0,47.2113,47.2388,47.1563,47.2021,227281.0
2017-12-27 15:00:00,51.45,51.61,51.44,51.55,396771.0,47.2113,47.3581,47.2021,47.3031,396771.0
2017-12-27 15:30:00,51.54,51.7,51.49,51.68,868515.0,47.2939,47.4407,47.248,47.4224,868515.0
2017-12-28 09:30:00,51.89,52.15,51.56,51.72,1004082.0,47.6151,47.8536,47.3123,47.4591,1004082.0
2017-12-28 10:00:00,51.72,51.86,51.64,51.8,473714.0,47.4591,47.5875,47.3857,47.5325,473714.0
2017-12-28 10:30:00,51.8,51.85,51.74,51.85,291375.0,47.5325,47.5784,47.4774,47.5784,291375.0
2017-12-28 11:00:00,51.84,51.88,51.74,51.8,350095.0,47.5692,47.6059,47.4774,47.5325,350095.0
2017-12-28 11:30:00,51.8,51.84,51.71,51.83,228771.0,47.5325,47.5692,47.4499,47.56,228771.0
2017-12-28 12:00:00,51.82,51.83,51.75,51.77,180060.0,47.5508,47.56,47.4866,47.505,180060.0
2017-12-28 12:30:00,51.77,51.94,51.76,51.88,162307.0,47.505,47.6609,47.4958,47.6059,162307.0
2017-12-28 13:00:00,51.88,51.9,51.74,51.75,217832.0,47.6059,47.6242,47.4774,47.4866,217832.0
2017-12-28 13:30:00,51.75,51.77,51.68,51.7,154133.0,47.4866,47.505,47.4224,47.4407,154133.0
2017-12-28 14:00:00,51.71,51.73,51.65,51.69,195006.0,47.4499,47.4682,47.3948,47.4315,195006.0
2017-12-28 14:30:00,51.69,51.75,51.62,51.63,192534.0,47.4315,47.4866,47.3673,47.3765,192534.0
2017-12-28 15:00:00,51.64,51.67,51.57,51.58,252300.0,47.3857,47.4132,47.3214,47.3306,252300.0
2017-12-28 15:30:00,51.59,51.75,51.5,51.7,834906.0,47.3398,47.4866,47.2572,47.4407,834906.0
2017-12-29 09:30:00,51.82,51.94,51.62,51.62,778764.0,47.5508,47.6609,47.3673,47.3673,778764.0
2017-12-29 10:00:00,51.63,51.73,51.51,51.71,396750.0,47.3765,47.4682,47.2664,47.4499,396750.0
2017-12-29 10:30:00,51.7,51.74,51.44,51.54,427792.0,47.4407,47.4774,47.2021,47.2939,427792.0
2017-12-29 11:00:00,51.53,51.55,51.37,51.44,470027.0,47.2847,47.3031,47.1379,47.2021,470027.0
2017-12-29 11:30:00,51.43,51.44,51.28,51.44,249677.0,47.193,47.2021,47.0553,47.2021,249677.0
2017-12-29 12:00:00,51.44,51.48,51.38,51.39,248573.0,47.2021,47.2388,47.1471,47.1563,248573.0
2017-12-29 12:30:00,51.39,51.6,51.35,51.54,258538.0,47.1563,47.349,47.1196,47.2939,258538.0
2017-12-29 13:00:00,51.54,51.55,51.45,51.5,202509.0,47.2939,47.3031,47.2113,47.2572,202509.0
2017-12-29 13:30:00,51.5,51.55,51.44,51.48,221282.0,47.2572,47.3031,47.2021,47.2388,221282.0
2017-12-29 14:00:00,51.48,51.59,51.45,51.55,175965.0,47.2388,47.3398,47.2113,47.3031,175965.0
2017-12-29 14:30:00,51.56,51.58,51.42,51.45,320964.0,47.3123,47.3306,47.1838,47.2113,320964.0
2017-12-29 15:00:00,51.45,51.52,51.42,51.45,474202.0,47.2113,47.2755,47.1838,47.2113,474202.0
2017-12-29 15:30:00,51.44,51.45,51.06,51.13,1176566.0,47.2021,47.2113,46.8534,46.9177,1176566.0
2018-01-02 09:30:00,51.74,52.3,51.22,52.29,1537407.0,47.4774,47.9913,47.0003,47.9821,1537407.0
2018-01-02 10:00:00,52.29,52.54,52.11,52.45,785758.0,47.9821,48.2115,47.8169,48.1289,785758.0
2018-01-02 10:30:00,52.45,52.64,52.37,52.63,649116.0,48.1289,48.3033,48.0555,48.2941,649116.0
2018-01-02 11:00:00,52.63,52.76,52.58,52.6,581939.0,48.2941,48.4134,48.2482,48.2666,581939.0
2018-01-02 11:30:00,52.6,52.67,52.54,52.65,381873.0,48.2666,48.3308,48.2115,48.3125,381873.0
2018-01-02 12:00:00,52.64,52.75,52.58,52.69,352602.0,48.3033,48.4042,48.2482,48.3492,352602.0
2018-01-02 12:30:00,52.68,52.73,52.51,52.58,414058.0,48.34,48.3859,48.184,48.2482,414058.0
2018-01-02 13:00:00,52.58,52.78,52.57,52.71,478543.0,48.2482,48.4317,48.239,48.3675,478543.0
2018-01-02 13:30:00,52.71,52.76,52.61,52.64,415752.0,48.3675,48.4134,48.2757,48.3033,415752.0
2018-01-02 14:00:00,52.65,52.81,52.63,52.8,466654.0,48.3125,48.4593,48.2941,48.4501,466654.0
2018-01-02 14:30:00,52.8,52.9,52.79,52.85,446639.0,48.4501,48.5419,48.4409,48.496,446639.0
2018-01-02 15:00:00,52.85,52.92,52.74,52.83,425943.0,48.496,48.5602,48.395,48.4776,425943.0
2018-01-02 15:30:00,52.84,53.06,52.78,53.04,1314469.0,48.4868,48.6887,48.4317,48.6703,1314469.0
2018-01-03 09:30:00,53.54,54.28,53.53,53.82,1633074.0,49.1291,49.8082,49.12,49.3861,1633074.0
2018-01-03 10:00:00,53.84,53.86,53.18,53.27,1173621.0,49.4044,49.4228,48.7988,48.8814,1173621.0
2018-01-03 10:30:00,53.27,53.58,53.26,53.53,740401.0,48.8814,49.1658,48.8722,49.12,740401.0
2018-01-03 11:00:00,53.53,53.83,53.5,53.82,525172.0,49.12,49.3952,49.0924,49.3861,525172.0
2018-01-03 11:30:00,53.82,53.84,53.51,53.51,551203.0,49.3861,49.4044,49.1016,49.1016,551203.0
2018-01-03 12:00:00,53.51,53.73,53.45,53.66,629223.0,49.1016,49.3035,49.0465,49.2392,629223.0
2018-01-03 12:30:00,53.66,53.93,53.64,53.82,359421.0,49.2392,49.487,49.2209,49.3861,359421.0
2018-01-03 13:00:00,53.82,53.9,53.67,53.86,402452.0,49.3861,49.4595,49.2484,49.4228,402452.0
2018-01-03 13:30:00,53.86,53.87,53.66,53.68,361983.0,49.4228,49.4319,49.2392,49.2576,361983.0
2018-01-03 14:00:00,53.67,53.86,53.66,53.82,379534.0,49.2484,49.4228,49.2392,49.3861,379534.0
2018-01-03 14:30:00,53.82,53.93,53.75,53.76,436688.0,49.3861,49.487,49.3218,49.331,436688.0
2018-01-03 15:00:00,53.76,53.94,53.65,53.88,568541.0,49.331,49.4962,49.2301,49.4411,568541.0
2018-01-03 15:30:00,53.88,54.06,53.84,53.93,1464568.0,49.4411,49.6063,49.4044,49.487,1464568.0
2018-01-04 09:30:00,54.5,54.94,53.98,54.21,1914459.0,50.01,50.4138,49.5329,49.7439,1914459.0
2018-01-04 10:00:00,54.23,54.52,54.08,54.4,708538.0,49.7623,50.0284,49.6246,49.9183,708538.0
2018-01-04 10:30:00,54.41,54.73,54.31,54.72,709708.0,49.9275,50.2211,49.8357,50.2119,709708.0
2018-01-04 11:00:00,54.72,54.83,54.57,54.58,659282.0,50.2119,50.3129,50.0743,50.0835,659282.0
2018-01-04 11:30:00,54.59,54.74,54.58,54.71,474556.0,50.0926,50.2303,50.0835,50.2027,474556.0
2018-01-04 12:00:00,54.72,54.89,54.68,54.73,419071.0,50.2119,50.3679,50.1752,50.2211,419071.0
2018-01-04 12:30:00,54.73,54.75,54.37,54.41,381443.0,50.2211,50.2394,49.8908,49.9275,381443.0
2018-01-04 13:00:00,54.4,54.46,54.33,54.39,450707.0,49.9183,49.9733,49.854,49.9091,450707.0
2018-01-04 13:30:00,54.39,54.42,54.25,54.32,311729.0,49.9091,49.9366,49.7806,49.8449,311729.0
2018-01-04 14:00:00,54.32,54.35,54.21,54.3,378570.0,49.8449,49.8724,49.7439,49.8265,378570.0
2018-01-04 14:30:00,54.3,54.37,54.29,54.33,332505.0,49.8265,49.8908,49.8173,49.854,332505.0
2018-01-04 15:00:00,54.33,54.36,54.19,54.36,405233.0,49.854,49.8816,49.7256,49.8816,405233.0
2018-01-04 15:30:00,54.36,54.38,54.25,54.29,905971.0,49.8816,49.8999,49.7806,49.8173,905971.0
2018-01-05 09:30:00,54.65,54.91,54.34,54.71,1708266.0,50.1477,50.3863,49.8632,50.2027,1708266.0
2018-01-05 10:00:00,54.71,54.83,54.22,54.28,1252473.0,50.2027,50.3129,49.7531,49.8082,1252473.0
2018-01-05 10:30:00,54.28,54.82,54.24,54.73,738755.0,49.8082,50.3037,49.7715,50.2211,738755.0
2018-01-05 11:00:00,54.73,54.8,54.59,54.62,529647.0,50.2211,50.2853,50.0926,50.1202,529647.0
2018-01-05 11:30:00,54.62,54.87,54.55,54.87,536214.0,50.1202,50.3496,50.0559,50.3496,536214.0
2018-01-05 12:00:00,54.86,54.89,54.73,54.81,399424.0,50.3404,50.3679,50.2211,50.2945,399424.0
2018-01-05 12:30:00,54.81,54.84,54.65,54.7,435781.0,50.2945,50.322,50.1477,50.1936,435781.0
2018-01-05 13:00:00,54.7,54.74,54.63,54.72,278940.0,50.1936,50.2303,50.1293,50.2119,278940.0
2018-01-05 13:30:00,54.72,54.76,54.64,54.72,323132.0,50.2119,50.2486,50.1385,50.2119,323132.0
2018-01-05 14:00:00,54.72,54.76,54.63,54.67,400335.0,50.2119,50.2486,50.1293,50.166,400335.0
2018-01-05 14:30:00,54.67,54.69,54.53,54.58,498121.0,50.166,50.1844,50.0376,50.0835,498121.0
2018-01-05 15:00:00,54.59,54.59,54.41,54.49,562277.0,50.0926,50.0926,49.9275,50.0009,562277.0
2018-01-05 15:30:00,54.48,54.66,54.44,54.56,1485774.0,49.9917,50.1569,49.955,50.0651,1485774.0
2018-01-08 09:30:00,55.01,55.56,54.97,55.51,1652466.0,50.478,50.9827,50.4413,50.9368,1652466.0
2018-01-08 10:00:00,55.52,56.37,55.51,56.18,1521186.0,50.946,51.726,50.9368,51.5516,1521186.0
2018-01-08 10:30:00,56.19,56.34,55.83,56.02,1000835.0,51.5608,51.6985,51.2305,51.4048,1000835.0
2018-01-08 11:00:00,56.01,56.23,55.94,56.2,702827.0,51.3956,51.5975,51.3314,51.57,702827.0
2018-01-08 11:30:00,56.2,56.45,56.18,56.28,741452.0,51.57,51.7994,51.5516,51.6434,741452.0
2018-01-08 12:00:00,56.28,56.34,56.01,56.18,494354.0,51.6434,51.6985,51.3956,51.5516,494354.0
2018-01-08 12:30:00,56.18,56.26,56.07,56.2,473852.0,51.5516,51.625,51.4507,51.57,473852.0
2018-01-08 13:00:00,56.21,56.29,56.15,56.15,333221.0,51.5792,51.6526,51.5241,51.5241,333221.0
2018-01-08 13:30:00,56.14,56.39,56.13,56.36,439944.0,51.5149,51.7443,51.5058,51.7168,439944.0
2018-01-08 14:00:00,56.36,56.39,56.23,56.28,366065.0,51.7168,51.7443,51.5975,51.6434,366065.0
2018-01-08 14:30:00,56.28,56.31,56.05,56.06,430994.0,51.6434,51.6709,51.4323,51.4415,430994.0
2018-01-08 15:00:00,56.06,56.06,55.93,56.0,561483.0,51.4415,51.4415,51.3222,51.3865,561483.0
2018-01-08 15:30:00,56.01,56.07,55.86,55.92,1725639.0,51.3956,51.4507,51.258,51.3131,1725639.0
2018-01-09 09:30:00,56.17,56.18,54.76,55.01,2079217.0,51.5425,51.5516,50.2486,50.478,2079217.0
2018-01-09 10:00:00,55.01,55.25,54.86,55.06,968845.0,50.478,50.6983,50.3404,50.5239,968845.0
2018-01-09 10:30:00,55.05,55.11,54.38,54.55,1390393.0,50.5147,50.5698,49.8999,50.0559,1390393.0
2018-01-09 11:00:00,54.54,54.85,54.52,54.61,739785.0,50.0467,50.3312,50.0284,50.111,739785.0
2018-01-09 11:30:00,54.61,54.61,54.26,54.34,938440.0,50.111,50.111,49.7898,49.8632,938440.0
2018-01-09 12:00:00,54.34,54.53,54.04,54.53,955519.0,49.8632,50.0376,49.5879,50.0376,955519.0
2018-01-09 12:30:00,54.53,54.88,54.48,54.68,931378.0,50.0376,50.3587,49.9917,50.1752,931378.0
2018-01-09 13:00:00,54.68,54.84,54.58,54.79,485535.0,50.1752,50.322,50.0835,50.2762,485535.0
2018-01-09 13:30:00,54.79,55.04,54.79,54.95,592791.0,50.2762,50.5056,50.2762,50.423,592791.0
2018-01-09 14:00:00,54.95,54.96,54.81,54.95,360327.0,50.423,50.4321,50.2945,50.423,360327.0
2018-01-09 14:30:00,54.95,55.17,54.94,55.12,458190.0,50.423,50.6248,50.4138,50.579,458190.0
2018-01-09 15:00:00,55.12,55.23,54.92,54.93,561432.0,50.579,50.6799,50.3954,50.4046,561432.0
2018-01-09 15:30:00,54.92,55.1,54.82,54.86,1406719.0,50.3954,50.5606,50.3037,50.3404,1406719.0
2018-01-10 09:30:00,54.09,54.11,53.04,53.19,2361507.0,49.6338,49.6522,48.6703,48.808,2361507.0
2018-01-10 10:00:00,53.19,53.23,52.56,52.65,1971060.0,48.808,48.8447,48.2299,48.3125,1971060.0
2018-01-10 10:30:00,52.64,53.03,52.57,52.82,1207268.0,48.3033,48.6611,48.239,48.4684,1207268.0
2018-01-10 11:00:00,52.83,53.19,52.7,52.76,1188884.0,48.4776,48.808,48.3583,48.4134,1188884.0
2018-01-10 11:30:00,52.77,53.29,52.76,53.27,822985.0,48.4226,48.8997,48.4134,48.8814,822985.0
2018-01-10 12:00:00,53.27,53.27,53.01,53.02,655351.0,48.8814,48.8814,48.6428,48.652,655351.0
2018-01-10 12:30:00,53.02,53.2,53.01,53.16,514866.0,48.652,48.8171,48.6428,48.7804,514866.0
2018-01-10 13:00:00,53.16,53.47,53.12,53.47,635275.0,48.7804,49.0649,48.7437,49.0649,635275.0
2018-01-10 13:30:00,53.46,53.65,53.37,53.61,508509.0,49.0557,49.2301,48.9731,49.1934,508509.0
2018-01-10 14:00:00,53.61,53.68,53.37,53.39,628444.0,49.1934,49.2576,48.9731,48.9915,628444.0
2018-01-10 14:30:00,53.39,53.53,53.33,53.5,332907.0,48.9915,49.12,48.9364,49.0924,332907.0
2018-01-10 15:00:00,53.5,53.52,53.26,53.36,472212.0,49.0924,49.1108,48.8722,48.964,472212.0
2018-01-10 15:30:00,53.36,53.39,53.18,53.31,1209271.0,48.964,48.9915,48.7988,48.9181,1209271.0
2018-01-11 09:30:00,53.47,53.53,52.94,53.05,1567677.0,49.0649,49.12,48.5786,48.6795,1567677.0
2018-01-11 10:00:00,53.05,53.14,52.75,52.76,954728.0,48.6795,48.7621,48.4042,48.4134,954728.0
2018-01-11 10:30:00,52.76,53.01,52.61,52.85,914952.0,48.4134,48.6428,48.2757,48.496,914952.0
2018-01-11 11:00:00,52.86,53.09,52.84,52.99,614938.0,48.5052,48.7162,48.4868,48.6244,614938.0
2018-01-11 11:30:00,52.99,53.0,52.78,52.86,545874.0,48.6244,48.6336,48.4317,48.5052,545874.0
2018-01-11 12:00:00,52.85,53.0,52.77,52.95,431509.0,48.496,48.6336,48.4226,48.5877,431509.0
2018-01-11 12:30:00,52.95,53.13,52.95,53.1,503765.0,48.5877,48.7529,48.5877,48.7254,503765.0
2018-01-11 13:00:00,53.09,53.1,52.83,52.87,430210.0,48.7162,48.7254,48.4776,48.5143,430210.0
2018-01-11 13:30:00,52.87,52.91,52.77,52.87,418668.0,48.5143,48.551,48.4226,48.5143,418668.0
2018-01-11 14:00:00,52.88,53.14,52.87,53.04,542799.0,48.5235,48.7621,48.5143,48.6703,542799.0
2018-01-11 14:30:00,53.04,53.05,52.96,53.0,527945.0,48.6703,48.6795,48.5969,48.6336,527945.0
2018-01-11 15:00:00,53.01,53.13,52.98,53.1,550184.0,48.6428,48.7529,48.6153,48.7254,550184.0
2018-01-11 15:30:00,53.1,53.2,53.08,53.2,1063451.0,48.7254,48.8171,48.707,48.8171,1063451.0
2018-01-12 09:30:00,53.24,53.64,53.08,53.48,1403342.0,48.8538,49.2209,48.707,49.0741,1403342.0
2018-01-12 10:00:00,53.48,53.89,53.45,53.8,763428.0,49.0741,49.4503,49.0465,49.3677,763428.0
2018-01-12 10:30:00,53.8,54.0,53.59,53.85,641858.0,49.3677,49.5512,49.175,49.4136,641858.0
2018-01-12 11:00:00,53.86,53.93,53.7,53.76,522612.0,49.4228,49.487,49.2759,49.331,522612.0
2018-01-12 11:30:00,53.76,53.92,53.74,53.83,363757.0,49.331,49.4778,49.3127,49.3952,363757.0
2018-01-12 12:00:00,53.83,53.86,53.76,53.8,283703.0,49.3952,49.4228,49.331,49.3677,283703.0
2018-01-12 12:30:00,53.8,53.88,53.73,53.81,256457.0,49.3677,49.4411,49.3035,49.3769,256457.0
2018-01-12 13:00:00,53.82,53.83,53.52,53.55,437236.0,49.3861,49.3952,49.1108,49.1383,437236.0
2018-01-12 13:30:00,53.54,53.68,53.48,53.6,575567.0,49.1291,49.2576,49.0741,49.1842,575567.0
2018-01-12 14:00:00,53.6,53.72,53.54,53.7,415814.0,49.1842,49.2943,49.1291,49.2759,415814.0
2018-01-12 14:30:00,53.69,53.73,53.45,53.48,433496.0,49.2668,49.3035,49.0465,49.0741,433496.0
2018-01-12 15:00:00,53.49,53.56,53.36,53.4,338776.0,49.0833,49.1475,48.964,49.0007,338776.0
2018-01-12 15:30:00,53.41,53.62,53.37,53.43,1063481.0,49.0098,49.2025,48.9731,49.0282,1063481.0
2018-01-16 09:30:00,54.82,55.4,54.37,54.48,2432939.0,50.3037,50.8359,49.8908,49.9917,2432939.0
2018-01-16 10:00:00,54.49,54.77,54.39,54.52,1323712.0,50.0009,50.2578,49.9091,50.0284,1323712.0
2018-01-16 10:30:00,54.53,54.78,54.45,54.6,792803.0,50.0376,50.267,49.9642,50.1018,792803.0
2018-01-16 11:00:00,54.61,54.82,54.51,54.77,878962.0,50.111,50.3037,50.0192,50.2578,878962.0
2018-01-16 11:30:00,54.77,55.02,54.7,54.82,858517.0,50.2578,50.4872,50.1936,50.3037,858517.0
2018-01-16 12:00:00,54.81,54.89,54.6,54.64,492082.0,50.2945,50.3679,50.1018,50.1385,492082.0
2018-01-16 12:30:00,54.64,54.72,54.5,54.57,527711.0,50.1385,50.2119,50.01,50.0743,527711.0
2018-01-16 13:00:00,54.57,54.92,54.56,54.92,636322.0,50.0743,50.3954,50.0651,50.3954,636322.0
2018-01-16 13:30:00,54.92,54.93,54.58,54.64,393432.0,50.3954,50.4046,50.0835,50.1385,393432.0
2018-01-16 14:00:00,54.64,54.67,54.24,54.25,794153.0,50.1385,50.166,49.7715,49.7806,794153.0
2018-01-16 14:30:00,54.25,54.46,54.01,54.28,807705.0,49.7806,49.9733,49.5604,49.8082,807705.0
2018-01-16 15:00:00,54.28,54.61,54.27,54.6,551619.0,49.8082,50.111,49.799,50.1018,551619.0
2018-01-16 15:30:00,54.6,54.66,54.43,54.49,1397261.0,50.1018,50.1569,49.9458,50.0009,1397261.0
2018-01-17 09:30:00,55.71,56.24,55.47,55.63,3055427.0,51.1204,51.6067,50.9001,51.0469,3055427.0
2018-01-17 10:00:00,55.64,56.05,55.58,55.82,1329312.0,51.0561,51.4323,51.0011,51.2213,1329312.0
2018-01-17 10:30:00,55.82,56.51,55.78,56.5,1403830.0,51.2213,51.8544,51.1846,51.8453,1403830.0
2018-01-17 11:00:00,56.5,56.87,56.36,56.69,1340669.0,51.8453,52.1848,51.7168,52.0196,1340669.0
2018-01-17 11:30:00,56.7,56.75,56.31,56.4,731641.0,52.0288,52.0747,51.6709,51.7535,731641.0
2018-01-17 12:00:00,56.39,56.78,56.39,56.76,496868.0,51.7443,52.1022,51.7443,52.0839,496868.0
2018-01-17 12:30:00,56.76,56.76,56.54,56.57,503525.0,52.0839,52.0839,51.882,51.9095,503525.0
2018-01-17 13:00:00,56.56,56.88,56.48,56.82,713170.0,51.9003,52.194,51.8269,52.1389,713170.0
2018-01-17 13:30:00,56.82,56.92,56.69,56.74,788685.0,52.1389,52.2307,52.0196,52.0655,788685.0
2018-01-17 14:00:00,56.74,57.09,56.71,57.03,839566.0,52.0655,52.3867,52.038,52.3316,839566.0
2018-01-17 14:30:00,57.02,57.22,56.96,57.16,582583.0,52.3224,52.506,52.2674,52.4509,582583.0
2018-01-17 15:00:00,57.17,57.52,57.16,57.3,1256464.0,52.4601,52.7812,52.4509,52.5794,1256464.0
2018-01-17 15:30:00,57.3,57.43,57.26,57.34,1939331.0,52.5794,52.6987,52.5427,52.6161,1939331.0
2018-01-18 09:30:00,56.75,58.63,56.68,57.97,3314084.0,52.0747,53.7998,52.0104,53.1942,3314084.0
2018-01-18 10:00:00,57.98,58.01,57.17,57.8,1755138.0,53.2033,53.2309,52.4601,53.0382,1755138.0
2018-01-18 10:30:00,57.8,58.05,57.75,57.87,901148.0,53.0382,53.2676,52.9923,53.1024,901148.0
2018-01-18 11:00:00,57.9,57.93,57.39,57.47,714967.0,53.1299,53.1575,52.662,52.7354,714967.0
2018-01-18 11:30:00,57.46,57.62,57.35,57.53,657770.0,52.7262,52.873,52.6252,52.7904,657770.0
2018-01-18 12:00:00,57.53,57.88,57.5,57.68,608035.0,52.7904,53.1116,52.7629,52.9281,608035.0
2018-01-18 12:30:00,57.68,57.73,57.37,57.37,415068.0,52.9281,52.9739,52.6436,52.6436,415068.0
2018-01-18 13:00:00,57.37,57.51,57.2,57.5,653261.0,52.6436,52.7721,52.4876,52.7629,653261.0
2018-01-18 13:30:00,57.5,57.66,57.47,57.62,433656.0,52.7629,52.9097,52.7354,52.873,433656.0
2018-01-18 14:00:00,57.6,57.76,57.54,57.73,442393.0,52.8546,53.0015,52.7996,52.9739,442393.0
2018-01-18 14:30:00,57.73,57.75,57.46,57.5,498228.0,52.9739,52.9923,52.7262,52.7629,498228.0
2018-01-18 15:00:00,57.5,57.61,57.43,57.49,553450.0,52.7629,52.8638,52.6987,52.7537,553450.0
2018-01-18 15:30:00,57.49,57.49,57.29,57.39,1362071.0,52.7537,52.7537,52.5702,52.662,1362071.0
2018-01-19 09:30:00,57.66,57.72,56.77,56.88,2078618.0,52.9097,52.9648,52.093,52.194,2078618.0
2018-01-19 10:00:00,56.88,57.19,56.6,57.14,898440.0,52.194,52.4784,51.937,52.4325,898440.0
2018-01-19 10:30:00,57.14,57.18,56.63,56.75,585150.0,52.4325,52.4693,51.9646,52.0747,585150.0
2018-01-19 11:00:00,56.75,56.91,56.22,56.88,1069476.0,52.0747,52.2215,51.5883,52.194,1069476.0
2018-01-19 11:30:00,56.89,57.17,56.85,56.95,488119.0,52.2031,52.4601,52.1664,52.2582,488119.0
2018-01-19 12:00:00,56.94,57.07,56.94,57.04,338902.0,52.249,52.3683,52.249,52.3408,338902.0
2018-01-19 12:30:00,57.04,57.19,56.98,57.09,563421.0,52.3408,52.4784,52.2857,52.3867,563421.0
2018-01-19 13:00:00,57.07,57.15,56.97,57.14,423619.0,52.3683,52.4417,52.2766,52.4325,423619.0
2018-01-19 13:30:00,57.14,57.33,57.11,57.32,355911.0,52.4325,52.6069,52.405,52.5977,355911.0
2018-01-19 14:00:00,57.32,57.44,57.3,57.34,304751.0,52.5977,52.7078,52.5794,52.6161,304751.0
2018-01-19 14:30:00,57.35,57.39,57.09,57.11,423209.0,52.6252,52.662,52.3867,52.405,423209.0
2018-01-19 15:00:00,57.11,57.43,57.08,57.43,355825.0,52.405,52.6987,52.3775,52.6987,355825.0
2018-01-19 15:30:00,57.44,57.47,57.24,57.39,1057663.0,52.7078,52.7354,52.5243,52.662,1057663.0
2018-01-22 09:30:00,57.47,57.53,57.05,57.34,1281899.0,52.7354,52.7904,52.35,52.6161,1281899.0
2018-01-22 10:00:00,57.33,57.39,56.91,56.97,936982.0,52.6069,52.662,52.2215,52.2766,936982.0
2018-01-22 10:30:00,56.98,57.19,56.87,57.01,562618.0,52.2857,52.4784,52.1848,52.3133,562618.0
2018-01-22 11:00:00,57.01,57.18,57.0,57.08,402968.0,52.3133,52.4693,52.3041,52.3775,402968.0
2018-01-22 11:30:00,57.08,57.27,56.99,57.23,454974.0,52.3775,52.5518,52.2949,52.5151,454974.0
2018-01-22 12:00:00,57.24,57.27,57.09,57.11,306168.0,52.5243,52.5518,52.3867,52.405,306168.0
2018-01-22 12:30:00,57.11,57.19,57.03,57.06,419192.0,52.405,52.4784,52.3316,52.3591,419192.0
2018-01-22 13:00:00,57.06,57.1,56.99,57.04,307261.0,52.3591,52.3958,52.2949,52.3408,307261.0
2018-01-22 13:30:00,57.05,57.15,57.03,57.14,365385.0,52.35,52.4417,52.3316,52.4325,365385.0
2018-01-22 14:00:00,57.14,57.21,57.06,57.19,484108.0,52.4325,52.4968,52.3591,52.4784,484108.0
2018-01-22 14:30:00,57.2,57.22,57.1,57.11,323875.0,52.4876,52.506,52.3958,52.405,323875.0
2018-01-22 15:00:00,57.1,57.3,57.09,57.27,404781.0,52.3958,52.5794,52.3867,52.5518,404781.0
2018-01-22 15:30:00,57.28,57.52,57.27,57.46,1241630.0,52.561,52.7812,52.5518,52.7262,1241630.0
2018-01-23 09:30:00,57.83,58.18,57.53,57.83,1479845.0,53.0657,53.3869,52.7904,53.0657,1479845.0
2018-01-23 10:00:00,57.83,58.04,57.74,57.91,734948.0,53.0657,53.2584,52.9831,53.1391,734948.0
2018-01-23 10:30:00,57.91,58.03,57.67,57.76,741918.0,53.1391,53.2492,52.9189,53.0015,741918.0
2018-01-23 11:00:00,57.75,57.91,57.65,57.82,510903.0,52.9923,53.1391,52.9005,53.0565,510903.0
2018-01-23 11:30:00,57.81,57.86,57.44,57.49,553983.0,53.0473,53.0932,52.7078,52.7537,553983.0
2018-01-23 12:00:00,57.5,57.63,57.45,57.62,300965.0,52.7629,52.8822,52.717,52.873,300965.0
2018-01-23 12:30:00,57.62,57.76,57.5,57.52,350529.0,52.873,53.0015,52.7629,52.7812,350529.0
2018-01-23 13:00:00,57.53,57.55,57.34,57.42,287633.0,52.7904,52.8088,52.6161,52.6895,287633.0
2018-01-23 13:30:00,57.42,57.51,57.33,57.38,264378.0,52.6895,52.7721,52.6069,52.6528,264378.0
2018-01-23 14:00:00,57.37,57.44,57.18,57.25,480843.0,52.6436,52.7078,52.4693,52.5335,480843.0
2018-01-23 14:30:00,57.25,57.44,57.22,57.43,315834.0,52.5335,52.7078,52.506,52.6987,315834.0
2018-01-23 15:00:00,57.44,57.52,57.4,57.52,310836.0,52.7078,52.7812,52.6711,52.7812,310836.0
2018-01-23 15:30:00,57.52,57.83,57.49,57.78,943296.0,52.7812,53.0657,52.7537,53.0198,943296.0
2018-01-24 09:30:00,57.32,57.42,56.36,56.57,1951213.0,52.5977,52.6895,51.7168,51.9095,1951213.0
2018-01-24 10:00:00,56.58,56.95,56.58,56.81,792319.0,51.9187,52.2582,51.9187,52.1297,792319.0
2018-01-24 10:30:00,56.8,57.14,56.76,57.02,727887.0,52.1206,52.4325,52.0839,52.3224,727887.0
2018-01-24 11:00:00,57.02,57.15,56.77,56.83,711319.0,52.3224,52.4417,52.093,52.1481,711319.0
2018-01-24 11:30:00,56.82,56.85,56.44,56.7,1047064.0,52.1389,52.1664,51.7902,52.0288,1047064.0
2018-01-24 12:00:00,56.7,56.79,56.55,56.64,406010.0,52.0288,52.1114,51.8912,51.9737,406010.0
2018-01-24 12:30:00,56.63,56.71,56.5,56.68,503366.0,51.9646,52.038,51.8453,52.0104,503366.0
2018-01-24 13:00:00,56.67,56.84,56.44,56.78,756852.0,52.0013,52.1573,51.7902,52.1022,756852.0
2018-01-24 13:30:00,56.79,57.12,56.77,56.85,545264.0,52.1114,52.4142,52.093,52.1664,545264.0
2018-01-24 14:00:00,56.86,56.95,56.75,56.92,421517.0,52.1756,52.2582,52.0747,52.2307,421517.0
2018-01-24 14:30:00,56.92,57.19,56.81,57.14,412690.0,52.2307,52.4784,52.1297,52.4325,412690.0
2018-01-24 15:00:00,57.14,57.18,56.79,56.84,463700.0,52.4325,52.4693,52.1114,52.1573,463700.0
2018-01-24 15:30:00,56.84,57.08,56.77,56.89,1142849.0,52.1573,52.3775,52.093,52.2031,1142849.0
2018-01-25 09:30:00,58.18,58.73,56.55,56.75,2769972.0,53.3869,53.8916,51.8912,52.0747,2769972.0
2018-01-25 10:00:00,56.76,57.16,56.62,56.91,1282602.0,52.0839,52.4509,51.9554,52.2215,1282602.0
2018-01-25 10:30:00,56.92,57.04,56.73,56.8,700590.0,52.2307,52.3408,52.0563,52.1206,700590.0
2018-01-25 11:00:00,56.8,56.95,56.29,56.73,981024.0,52.1206,52.2582,51.6526,52.0563,981024.0
2018-01-25 11:30:00,56.73,56.95,56.73,56.89,539908.0,52.0563,52.2582,52.0563,52.2031,539908.0
2018-01-25 12:00:00,56.9,56.92,56.49,56.64,471523.0,52.2123,52.2307,51.8361,51.9737,471523.0
2018-01-25 12:30:00,56.63,56.69,56.2,56.25,500499.0,51.9646,52.0196,51.57,51.6159,500499.0
2018-01-25 13:00:00,56.23,56.45,56.02,56.38,634239.0,51.5975,51.7994,51.4048,51.7352,634239.0
2018-01-25 13:30:00,56.38,56.48,56.17,56.19,378403.0,51.7352,51.8269,51.5425,51.5608,378403.0
2018-01-25 14:00:00,56.19,56.2,55.84,56.11,790701.0,51.5608,51.57,51.2396,51.4874,790701.0
2018-01-25 14:30:00,56.11,56.17,55.62,55.78,747089.0,51.4874,51.5425,51.0378,51.1846,747089.0
2018-01-25 15:00:00,55.78,55.89,55.53,55.66,830388.0,51.1846,51.2855,50.9552,51.0745,830388.0
2018-01-25 15:30:00,55.66,55.9,55.46,55.76,2121914.0,51.0745,51.2947,50.891,51.1662,2121914.0
2018-01-26 09:30:00,56.42,56.76,55.93,56.71,2136853.0,51.7719,52.0839,51.3222,52.038,2136853.0
2018-01-26 10:00:00,56.69,56.99,56.64,56.71,829414.0,52.0196,52.2949,51.9737,52.038,829414.0
2018-01-26 10:30:00,56.7,56.7,56.41,56.41,497504.0,52.0288,52.0288,51.7627,51.7627,497504.0
2018-01-26 11:00:00,56.41,56.59,56.35,56.44,360996.0,51.7627,51.9279,51.7076,51.7902,360996.0
2018-01-26 11:30:00,56.45,56.47,56.1,56.16,390121.0,51.7994,51.8177,51.4782,51.5333,390121.0
2018-01-26 12:00:00,56.16,56.29,56.01,56.23,519001.0,51.5333,51.6526,51.3956,51.5975,519001.0
2018-01-26 12:30:00,56.24,56.28,56.16,56.23,262517.0,51.6067,51.6434,51.5333,51.5975,262517.0
2018-01-26 13:00:00,56.23,56.56,56.22,56.47,392019.0,51.5975,51.9003,51.5883,51.8177,392019.0
2018-01-26 13:30:00,56.47,56.7,56.41,56.67,522496.0,51.8177,52.0288,51.7627,52.0013,522496.0
2018-01-26 14:00:00,56.68,56.92,56.65,56.72,446135.0,52.0104,52.2307,51.9829,52.0471,446135.0
2018-01-26 14:30:00,56.71,56.86,56.66,56.81,502200.0,52.038,52.1756,51.9921,52.1297,502200.0
2018-01-26 15:00:00,56.81,56.97,56.67,56.9,639296.0,52.1297,52.2766,52.0013,52.2123,639296.0
2018-01-26 15:30:00,56.89,57.12,56.85,57.11,1535065.0,52.2031,52.4142,52.1664,52.405,1535065.0
2018-01-29 09:30:00,56.73,56.92,55.85,55.93,1326640.0,52.0563,52.2307,51.2488,51.3222,1326640.0
2018-01-29 10:00:00,55.94,55.95,55.48,55.64,1001776.0,51.3314,51.3406,50.9093,51.0561,1001776.0
2018-01-29 10:30:00,55.63,55.63,54.9,55.01,1195144.0,51.0469,51.0469,50.3771,50.478,1195144.0
2018-01-29 11:00:00,55.0,55.13,54.82,54.87,1227280.0,50.4688,50.5881,50.3037,50.3496,1227280.0
2018-01-29 11:30:00,54.88,55.27,54.84,55.16,722396.0,50.3587,50.7166,50.322,50.6157,722396.0
2018-01-29 12:00:00,55.16,55.23,55.0,55.21,547031.0,50.6157,50.6799,50.4688,50.6615,547031.0
2018-01-29 12:30:00,55.21,55.46,55.14,55.42,476941.0,50.6615,50.891,50.5973,50.8542,476941.0
2018-01-29 13:00:00,55.44,55.56,55.3,55.31,347375.0,50.8726,50.9827,50.7441,50.7533,347375.0
2018-01-29 13:30:00,55.32,55.4,55.27,55.38,330914.0,50.7625,50.8359,50.7166,50.8175,330914.0
2018-01-29 14:00:00,55.38,55.45,55.32,55.4,392941.0,50.8175,50.8818,50.7625,50.8359,392941.0
2018-01-29 14:30:00,55.4,55.47,55.31,55.47,394377.0,50.8359,50.9001,50.7533,50.9001,394377.0
2018-01-29 15:00:00,55.47,55.5,55.17,55.18,566974.0,50.9001,50.9277,50.6248,50.634,566974.0
2018-01-29 15:30:00,55.18,55.47,55.02,55.33,1725973.0,50.634,50.9001,50.4872,50.7717,1725973.0
2018-01-30 09:30:00,54.28,54.33,53.4,53.48,2537012.0,49.8082,49.854,49.0007,49.0741,2537012.0
2018-01-30 10:00:00,53.49,53.67,53.24,53.67,1516712.0,49.0833,49.2484,48.8538,49.2484,1516712.0
2018-01-30 10:30:00,53.67,53.85,53.38,53.78,1069354.0,49.2484,49.4136,48.9823,49.3494,1069354.0
2018-01-30 11:00:00,53.79,53.92,53.48,53.53,935410.0,49.3585,49.4778,49.0741,49.12,935410.0
2018-01-30 11:30:00,53.53,53.54,53.3,53.32,834239.0,49.12,49.1291,48.9089,48.9273,834239.0
2018-01-30 12:00:00,53.33,53.74,53.31,53.51,583958.0,48.9364,49.3127,48.9181,49.1016,583958.0
2018-01-30 12:30:00,53.51,53.62,53.33,53.41,445549.0,49.1016,49.2025,48.9364,49.0098,445549.0
2018-01-30 13:00:00,53.41,53.42,53.21,53.3,632484.0,49.0098,49.019,48.8263,48.9089,632484.0
2018-01-30 13:30:00,53.3,53.68,53.29,53.63,498634.0,48.9089,49.2576,48.8997,49.2117,498634.0
2018-01-30 14:00:00,53.63,53.72,53.51,53.57,456597.0,49.2117,49.2943,49.1016,49.1567,456597.0
2018-01-30 14:30:00,53.57,53.57,53.32,53.41,452763.0,49.1567,49.1567,48.9273,49.0098,452763.0
2018-01-30 15:00:00,53.4,53.61,53.37,53.51,821757.0,49.0007,49.1934,48.9731,49.1016,821757.0
2018-01-30 15:30:00,53.52,53.6,53.37,53.39,1630746.0,49.1108,49.1842,48.9731,48.9915,1630746.0
2018-01-31 09:30:00,53.68,54.14,53.14,53.23,1872073.0,49.2576,49.6797,48.7621,48.8447,1872073.0
2018-01-31 10:00:00,53.24,53.37,52.91,53.27,1485032.0,48.8538,48.9731,48.551,48.8814,1485032.0
2018-01-31 10:30:00,53.28,53.58,53.26,53.48,894662.0,48.8906,49.1658,48.8722,49.0741,894662.0
2018-01-31 11:00:00,53.49,53.52,53.12,53.25,687876.0,49.0833,49.1108,48.7437,48.863,687876.0
2018-01-31 11:30:00,53.24,53.37,53.05,53.08,420409.0,48.8538,48.9731,48.6795,48.707,420409.0
2018-01-31 12:00:00,53.08,53.31,53.04,53.29,498667.0,48.707,48.9181,48.6703,48.8997,498667.0
2018-01-31 12:30:00,53.29,53.41,53.19,53.26,380427.0,48.8997,49.0098,48.808,48.8722,380427.0
2018-01-31 13:00:00,53.26,53.37,53.23,53.36,384904.0,48.8722,48.9731,48.8447,48.964,384904.0
2018-01-31 13:30:00,53.35,53.41,53.24,53.31,390056.0,48.9548,49.0098,48.8538,48.9181,390056.0
2018-01-31 14:00:00,53.31,53.6,53.31,53.57,568760.0,48.9181,49.1842,48.9181,49.1567,568760.0
2018-01-31 14:30:00,53.56,53.64,53.38,53.61,512954.0,49.1475,49.2209,48.9823,49.1934,512954.0
2018-01-31 15:00:00,53.61,53.63,53.31,53.57,587408.0,49.1934,49.2117,48.9181,49.1567,587408.0
2018-01-31 15:30:00,53.57,53.8,53.56,53.64,1359391.0,49.1567,49.3677,49.1475,49.2209,1359391.0
2018-02-01 09:30:00,53.16,53.84,53.14,53.75,1220030.0,48.7804,49.4044,48.7621,49.3218,1220030.0
2018-02-01 10:00:00,53.78,54.04,53.56,53.7,670895.0,49.3494,49.5879,49.1475,49.2759,670895.0
2018-02-01 10:30:00,53.72,54.18,53.69,53.9,790815.0,49.2943,49.7164,49.2668,49.4595,790815.0
2018-02-01 11:00:00,53.91,54.03,53.58,53.58,572602.0,49.4686,49.5788,49.1658,49.1658,572602.0
2018-02-01 11:30:00,53.59,53.75,53.57,53.69,408008.0,49.175,49.3218,49.1567,49.2668,408008.0
2018-02-01 12:00:00,53.7,53.77,53.47,53.55,371332.0,49.2759,49.3402,49.0649,49.1383,371332.0
2018-02-01 12:30:00,53.55,53.63,53.46,53.49,319867.0,49.1383,49.2117,49.0557,49.0833,319867.0
2018-02-01 13:00:00,53.5,53.75,53.45,53.53,537967.0,49.0924,49.3218,49.0465,49.12,537967.0
2018-02-01 13:30:00,53.53,53.54,53.32,53.37,344333.0,49.12,49.1291,48.9273,48.9731,344333.0
2018-02-01 14:00:00,53.37,53.52,53.27,53.43,460878.0,48.9731,49.1108,48.8814,49.0282,460878.0
2018-02-01 14:30:00,53.43,53.5,53.34,53.45,335079.0,49.0282,49.0924,48.9456,49.0465,335079.0
2018-02-01 15:00:00,53.44,53.49,53.21,53.21,410680.0,49.0374,49.0833,48.8263,48.8263,410680.0
2018-02-01 15:30:00,53.21,53.35,52.93,53.28,1350802.0,48.8263,48.9548,48.5694,48.8906,1350802.0
2018-02-02 09:30:00,52.57,52.79,50.87,50.91,3641164.0,48.239,48.4409,46.6791,46.7158,3641164.0
2018-02-02 10:00:00,50.91,51.15,50.52,51.02,1845525.0,46.7158,46.936,46.3579,46.8167,1845525.0
2018-02-02 10:30:00,51.01,51.67,50.92,51.62,939711.0,46.8076,47.4132,46.725,47.3673,939711.0
2018-02-02 11:00:00,51.61,51.73,51.32,51.57,877662.0,47.3581,47.4682,47.092,47.3214,877662.0
2018-02-02 11:30:00,51.57,51.59,51.32,51.43,686875.0,47.3214,47.3398,47.092,47.193,686875.0
2018-02-02 12:00:00,51.42,51.76,51.3,51.74,571712.0,47.1838,47.4958,47.0737,47.4774,571712.0
2018-02-02 12:30:00,51.74,51.78,51.54,51.58,345559.0,47.4774,47.5141,47.2939,47.3306,345559.0
2018-02-02 13:00:00,51.58,51.62,51.32,51.47,447816.0,47.3306,47.3673,47.092,47.2297,447816.0
2018-02-02 13:30:00,51.46,51.72,51.46,51.54,703727.0,47.2205,47.4591,47.2205,47.2939,703727.0
2018-02-02 14:00:00,51.55,51.55,50.99,51.05,652187.0,47.3031,47.3031,46.7892,46.8443,652187.0
2018-02-02 14:30:00,51.04,51.24,50.95,51.03,798198.0,46.8351,47.0186,46.7525,46.8259,798198.0
2018-02-02 15:00:00,51.02,51.16,50.83,51.05,906961.0,46.8167,46.9452,46.6424,46.8443,906961.0
2018-02-02 15:30:00,51.04,51.13,50.63,50.7,2029182.0,46.8351,46.9177,46.4589,46.5231,2029182.0
2018-02-05 09:30:00,49.98,50.67,49.5,50.55,2192277.0,45.8624,46.4956,45.422,46.3855,2192277.0
2018-02-05 10:00:00,50.55,51.47,50.48,51.41,1363580.0,46.3855,47.2297,46.3212,47.1746,1363580.0
2018-02-05 10:30:00,51.41,51.43,50.98,51.12,1020360.0,47.1746,47.193,46.78,46.9085,1020360.0
2018-02-05 11:00:00,51.13,51.25,50.94,51.08,562662.0,46.9177,47.0278,46.7433,46.8718,562662.0
2018-02-05 11:30:00,51.09,51.09,50.82,51.01,607308.0,46.881,46.881,46.6332,46.8076,607308.0
2018-02-05 12:00:00,51.0,51.02,50.45,50.64,628036.0,46.7984,46.8167,46.2937,46.468,628036.0
2018-02-05 12:30:00,50.63,50.92,50.58,50.73,495921.0,46.4589,46.725,46.413,46.5506,495921.0
2018-02-05 13:00:00,50.73,50.73,50.13,50.31,690925.0,46.5506,46.5506,46.0001,46.1652,690925.0
2018-02-05 13:30:00,50.31,50.58,50.15,50.56,674432.0,46.1652,46.413,46.0184,46.3946,674432.0
2018-02-05 14:00:00,50.56,50.58,49.97,50.04,715929.0,46.3946,46.413,45.8532,45.9175,715929.0
2018-02-05 14:30:00,50.03,50.05,49.44,49.58,1145948.0,45.9083,45.9267,45.3669,45.4954,1145948.0
2018-02-05 15:00:00,49.57,49.74,48.63,49.64,1915834.0,45.4862,45.6422,44.6236,45.5504,1915834.0
2018-02-05 15:30:00,49.64,49.76,48.31,48.31,3074690.0,45.5504,45.6605,44.33,44.33,3074690.0
2018-02-06 09:30:00,47.42,49.99,46.4,49.3,4107363.0,43.5133,45.8716,42.5774,45.2384,4107363.0
2018-02-06 10:00:00,49.33,49.58,48.23,48.69,2069644.0,45.266,45.4954,44.2566,44.6787,2069644.0
2018-02-06 10:30:00,48.68,48.88,48.0,48.43,1271159.0,44.6695,44.853,44.0455,44.4401,1271159.0
2018-02-06 11:00:00,48.41,48.69,48.21,48.38,1140619.0,44.4218,44.6787,44.2382,44.3942,1140619.0
2018-02-06 11:30:00,48.37,48.79,48.09,48.55,859585.0,44.3851,44.7705,44.1281,44.5502,859585.0
2018-02-06 12:00:00,48.56,49.17,48.48,49.15,750368.0,44.5594,45.1192,44.486,45.1008,750368.0
2018-02-06 12:30:00,49.16,49.35,48.66,48.92,811751.0,45.11,45.2843,44.6512,44.8897,811751.0
2018-02-06 13:00:00,48.91,49.05,48.47,49.01,880999.0,44.8806,45.009,44.4768,44.9723,880999.0
2018-02-06 13:30:00,49.0,49.02,48.49,48.55,762931.0,44.9632,44.9815,44.4952,44.5502,762931.0
2018-02-06 14:00:00,48.55,48.91,48.42,48.64,656241.0,44.5502,44.8806,44.4309,44.6328,656241.0
2018-02-06 14:30:00,48.62,49.52,48.57,49.51,760452.0,44.6145,45.4403,44.5686,45.4311,760452.0
2018-02-06 15:00:00,49.52,50.02,49.48,49.79,1235837.0,45.4403,45.8991,45.4036,45.6881,1235837.0
2018-02-06 15:30:00,49.81,50.26,49.56,50.25,2608273.0,45.7064,46.1194,45.477,46.1102,2608273.0
2018-02-07 09:30:00,49.87,50.11,49.32,49.99,1669471.0,45.7615,45.9817,45.2568,45.8716,1669471.0
2018-02-07 10:00:00,49.98,50.29,49.9,49.92,1203392.0,45.8624,46.1469,45.789,45.8074,1203392.0
2018-02-07 10:30:00,49.92,50.58,49.87,50.39,835731.0,45.8074,46.413,45.7615,46.2386,835731.0
2018-02-07 11:00:00,50.39,50.52,50.19,50.19,696554.0,46.2386,46.3579,46.0551,46.0551,696554.0
2018-02-07 11:30:00,50.18,50.19,49.83,49.98,709122.0,46.0459,46.0551,45.7248,45.8624,709122.0
2018-02-07 12:00:00,49.98,50.09,49.79,49.83,366052.0,45.8624,45.9634,45.6881,45.7248,366052.0
2018-02-07 12:30:00,49.83,49.87,49.46,49.46,625656.0,45.7248,45.7615,45.3853,45.3853,625656.0
2018-02-07 13:00:00,49.49,49.57,48.91,49.2,911490.0,45.4128,45.4862,44.8806,45.1467,911490.0
2018-02-07 13:30:00,49.17,49.47,49.15,49.36,620088.0,45.1192,45.3944,45.1008,45.2935,620088.0
2018-02-07 14:00:00,49.36,49.55,49.05,49.52,602156.0,45.2935,45.4678,45.009,45.4403,602156.0
2018-02-07 14:30:00,49.52,49.52,48.81,49.12,708470.0,45.4403,45.4403,44.7888,45.0733,708470.0
2018-02-07 15:00:00,49.1,49.5,49.07,49.44,799555.0,45.0549,45.422,45.0274,45.3669,799555.0
2018-02-07 15:30:00,49.44,49.5,48.67,48.69,2194728.0,45.3669,45.422,44.6603,44.6787,2194728.0
2018-02-08 09:30:00,49.0,49.15,48.26,48.61,1431767.0,44.9632,45.1008,44.2841,44.6053,1431767.0
2018-02-08 10:00:00,48.6,48.84,48.29,48.32,849818.0,44.5961,44.8163,44.3116,44.3392,849818.0
2018-02-08 10:30:00,48.33,48.33,46.92,47.37,1752746.0,44.3484,44.3484,43.0545,43.4674,1752746.0
2018-02-08 11:00:00,47.38,47.81,46.87,47.04,1388603.0,43.4766,43.8712,43.0086,43.1646,1388603.0
2018-02-08 11:30:00,47.05,47.46,47.02,47.34,1150273.0,43.1738,43.55,43.1463,43.4399,1150273.0
2018-02-08 12:00:00,47.32,47.5,46.59,46.87,1003368.0,43.4216,43.5867,42.7517,43.0086,1003368.0
2018-02-08 12:30:00,46.86,46.96,46.24,46.52,962988.0,42.9995,43.0912,42.4305,42.6875,962988.0
2018-02-08 13:00:00,46.52,47.2,46.39,46.7,981254.0,42.6875,43.3114,42.5682,42.8526,981254.0
2018-02-08 13:30:00,46.68,47.49,46.66,47.26,660093.0,42.8343,43.5776,42.8159,43.3665,660093.0
2018-02-08 14:00:00,47.25,47.37,46.82,46.89,763136.0,43.3573,43.4674,42.9628,43.027,763136.0
2018-02-08 14:30:00,46.89,46.89,46.44,46.55,893815.0,43.027,43.027,42.6141,42.715,893815.0
2018-02-08 15:00:00,46.55,46.74,46.26,46.5,1189797.0,42.715,42.8893,42.4489,42.6691,1189797.0
2018-02-08 15:30:00,46.49,46.6,45.74,45.75,3697284.0,42.6599,42.7609,41.9717,41.9809,3697284.0
2018-02-09 09:30:00,46.84,47.27,46.16,47.18,2036585.0,42.9811,43.3757,42.3571,43.2931,2036585.0
2018-02-09 10:00:00,47.18,47.63,46.71,47.37,1753447.0,43.2931,43.706,42.8618,43.4674,1753447.0
2018-02-09 10:30:00,47.36,47.41,46.03,46.51,1558463.0,43.4583,43.5041,42.2378,42.6783,1558463.0
2018-02-09 11:00:00,46.5,47.04,46.27,46.43,903026.0,42.6691,43.1646,42.4581,42.6049,903026.0
2018-02-09 11:30:00,46.42,46.74,46.0,46.04,622230.0,42.5957,42.8893,42.2103,42.247,622230.0
2018-02-09 12:00:00,46.03,46.13,45.46,45.47,1125604.0,42.2378,42.3296,41.7148,41.724,1125604.0
2018-02-09 12:30:00,45.49,46.01,45.13,45.95,938998.0,41.7423,42.2195,41.412,42.1644,938998.0
2018-02-09 13:00:00,45.96,45.96,45.36,45.53,772249.0,42.1736,42.1736,41.623,41.779,772249.0
2018-02-09 13:30:00,45.52,46.29,45.22,46.01,1072432.0,41.7699,42.4764,41.4946,42.2195,1072432.0
2018-02-09 14:00:00,46.0,47.75,45.97,47.12,1725796.0,42.2103,43.8161,42.1828,43.238,1725796.0
2018-02-09 14:30:00,47.11,47.7,46.91,47.4,1529661.0,43.2289,43.7703,43.0453,43.495,1529661.0
2018-02-09 15:00:00,47.4,47.85,46.89,47.7,1737154.0,43.495,43.9079,43.027,43.7703,1737154.0
2018-02-09 15:30:00,47.71,48.5,47.62,48.02,3679689.0,43.7794,44.5043,43.6968,44.0639,3679689.0
2018-02-12 09:30:00,48.94,49.63,48.69,48.73,3054506.0,44.9081,45.5413,44.6787,44.7154,3054506.0
2018-02-12 10:00:00,48.73,49.11,48.41,48.65,1345560.0,44.7154,45.0641,44.4218,44.642,1345560.0
2018-02-12 10:30:00,48.65,48.96,48.43,48.93,937303.0,44.642,44.9265,44.4401,44.8989,937303.0
2018-02-12 11:00:00,48.93,48.97,48.46,48.62,875115.0,44.8989,44.9356,44.4676,44.6145,875115.0
2018-02-12 11:30:00,48.62,49.14,48.53,49.09,765411.0,44.6145,45.0916,44.5319,45.0457,765411.0
2018-02-12 12:00:00,49.09,49.26,48.85,49.16,748016.0,45.0457,45.2017,44.8255,45.11,748016.0
2018-02-12 12:30:00,49.14,49.14,48.89,49.0,615754.0,45.0916,45.0916,44.8622,44.9632,615754.0
2018-02-12 13:00:00,49.0,49.1,48.83,48.95,516501.0,44.9632,45.0549,44.8072,44.9173,516501.0
2018-02-12 13:30:00,48.95,49.4,48.95,49.3,474771.0,44.9173,45.3302,44.9173,45.2384,474771.0
2018-02-12 14:00:00,49.3,49.5,49.2,49.47,601437.0,45.2384,45.422,45.1467,45.3944,601437.0
2018-02-12 14:30:00,49.48,49.68,49.4,49.53,834845.0,45.4036,45.5871,45.3302,45.4495,834845.0
2018-02-12 15:00:00,49.54,49.88,49.53,49.77,857115.0,45.4587,45.7707,45.4495,45.6697,857115.0
2018-02-12 15:30:00,49.77,49.81,49.28,49.49,2436226.0,45.6697,45.7064,45.2201,45.4128,2436226.0
2018-02-13 09:30:00,49.26,49.36,48.68,48.74,1860062.0,45.2017,45.2935,44.6695,44.7246,1860062.0
2018-02-13 10:00:00,48.73,48.92,48.5,48.82,1130814.0,44.7154,44.8897,44.5043,44.798,1130814.0
2018-02-13 10:30:00,48.81,49.02,48.58,49.01,774499.0,44.7888,44.9815,44.5778,44.9723,774499.0
2018-02-13 11:00:00,49.01,49.02,48.75,48.77,735079.0,44.9723,44.9815,44.7338,44.7521,735079.0
2018-02-13 11:30:00,48.77,48.91,48.66,48.8,549212.0,44.7521,44.8806,44.6512,44.7796,549212.0
2018-02-13 12:00:00,48.8,48.94,48.64,48.7,425343.0,44.7796,44.9081,44.6328,44.6879,425343.0
2018-02-13 12:30:00,48.7,48.72,48.54,48.6,525904.0,44.6879,44.7062,44.5411,44.5961,525904.0
2018-02-13 13:00:00,48.61,48.96,48.61,48.84,473962.0,44.6053,44.9265,44.6053,44.8163,473962.0
2018-02-13 13:30:00,48.84,49.28,48.83,49.26,767198.0,44.8163,45.2201,44.8072,45.2017,767198.0
2018-02-13 14:00:00,49.27,49.48,49.23,49.36,661733.0,45.2109,45.4036,45.1742,45.2935,661733.0
2018-02-13 14:30:00,49.36,49.4,49.18,49.35,547756.0,45.2935,45.3302,45.1283,45.2843,547756.0
2018-02-13 15:00:00,49.34,49.55,49.21,49.5,897894.0,45.2751,45.4678,45.1559,45.422,897894.0
2018-02-13 15:30:00,49.5,49.65,49.38,49.55,2093691.0,45.422,45.5596,45.3119,45.4678,2093691.0
2018-02-14 09:30:00,49.4,50.53,49.15,50.08,2611048.0,45.3302,46.3671,45.1008,45.9542,2611048.0
2018-02-14 10:00:00,50.08,51.25,49.9,50.97,1868524.0,45.9542,47.0278,45.789,46.7709,1868524.0
2018-02-14 10:30:00,50.95,51.09,50.71,51.02,1358327.0,46.7525,46.881,46.5323,46.8167,1358327.0
2018-02-14 11:00:00,51.03,51.15,50.7,51.07,881947.0,46.8259,46.936,46.5231,46.8626,881947.0
2018-02-14 11:30:00,51.08,51.2,50.86,50.89,1053073.0,46.8718,46.9819,46.6699,46.6974,1053073.0
2018-02-14 12:00:00,50.88,50.96,50.7,50.83,654698.0,46.6883,46.7617,46.5231,46.6424,654698.0
2018-02-14 12:30:00,50.84,51.19,50.75,51.19,688697.0,46.6516,46.9727,46.569,46.9727,688697.0
2018-02-14 13:00:00,51.19,51.4,51.1,51.2,934691.0,46.9727,47.1654,46.8901,46.9819,934691.0
2018-02-14 13:30:00,51.2,51.62,51.2,51.6,934130.0,46.9819,47.3673,46.9819,47.349,934130.0
2018-02-14 14:00:00,51.6,51.89,51.57,51.79,1219610.0,47.349,47.6151,47.3214,47.5233,1219610.0
2018-02-14 14:30:00,51.8,51.8,51.53,51.57,1095611.0,47.5325,47.5325,47.2847,47.3214,1095611.0
2018-02-14 15:00:00,51.57,52.12,51.57,52.03,1334361.0,47.3214,47.8261,47.3214,47.7435,1334361.0
2018-02-14 15:30:00,52.02,52.02,51.76,51.97,2859123.0,47.7344,47.7344,47.4958,47.6885,2859123.0
2018-02-15 09:30:00,52.16,53.48,51.5,52.67,5139131.0,47.8628,49.0741,47.2572,48.3308,5139131.0
2018-02-15 10:00:00,52.66,52.71,51.74,51.97,1963265.0,48.3216,48.3675,47.4774,47.6885,1963265.0
2018-02-15 10:30:00,51.98,52.0,50.61,50.65,2607835.0,47.6977,47.716,46.4405,46.4772,2607835.0
2018-02-15 11:00:00,50.64,51.77,50.58,51.74,1389816.0,46.468,47.505,46.413,47.4774,1389816.0
2018-02-15 11:30:00,51.74,51.88,51.45,51.86,1024713.0,47.4774,47.6059,47.2113,47.5875,1024713.0
2018-02-15 12:00:00,51.88,52.16,51.66,52.15,745222.0,47.6059,47.8628,47.404,47.8536,745222.0
2018-02-15 12:30:00,52.15,52.43,52.1,52.42,833999.0,47.8536,48.1106,47.8078,48.1014,833999.0
2018-02-15 13:00:00,52.4,52.74,52.4,52.55,1176156.0,48.083,48.395,48.083,48.2207,1176156.0
2018-02-15 13:30:00,52.55,52.74,52.36,52.73,825216.0,48.2207,48.395,48.0463,48.3859,825216.0
2018-02-15 14:00:00,52.73,53.0,52.66,52.95,1316682.0,48.3859,48.6336,48.3216,48.5877,1316682.0
2018-02-15 14:30:00,52.95,53.48,52.94,53.34,1887157.0,48.5877,49.0741,48.5786,48.9456,1887157.0
2018-02-15 15:00:00,53.34,53.75,53.34,53.61,1867524.0,48.9456,49.3218,48.9456,49.1934,1867524.0
2018-02-15 15:30:00,53.6,54.0,53.48,54.0,3124580.0,49.1842,49.5512,49.0741,49.5512,3124580.0
2018-02-16 09:30:00,53.8,55.8,53.67,55.3,5511578.0,49.3677,51.2029,49.2484,50.7441,5511578.0
2018-02-16 10:00:00,55.29,55.49,54.94,55.24,2468808.0,50.735,50.9185,50.4138,50.6891,2468808.0
2018-02-16 10:30:00,55.24,55.79,55.2,55.54,1894455.0,50.6891,51.1938,50.6524,50.9644,1894455.0
2018-02-16 11:00:00,55.54,55.64,55.16,55.39,1471551.0,50.9644,51.0561,50.6157,50.8267,1471551.0
2018-02-16 11:30:00,55.4,55.77,55.35,55.72,1366984.0,50.8359,51.1754,50.79,51.1295,1366984.0
2018-02-16 12:00:00,55.72,55.98,55.59,55.83,1256482.0,51.1295,51.3681,51.0102,51.2305,1256482.0
2018-02-16 12:30:00,55.83,56.09,55.52,55.73,1656431.0,51.2305,51.4691,50.946,51.1387,1656431.0
2018-02-16 13:00:00,55.73,55.82,55.18,55.32,1332210.0,51.1387,51.2213,50.634,50.7625,1332210.0
2018-02-16 13:30:00,55.31,55.74,55.21,55.47,1061065.0,50.7533,51.1479,50.6615,50.9001,1061065.0
2018-02-16 14:00:00,55.48,55.6,55.02,55.29,1177422.0,50.9093,51.0194,50.4872,50.735,1177422.0
2018-02-16 14:30:00,55.3,55.56,55.17,55.54,1042548.0,50.7441,50.9827,50.6248,50.9644,1042548.0
2018-02-16 15:00:00,55.54,55.77,55.47,55.5,1257604.0,50.9644,51.1754,50.9001,50.9277,1257604.0
2018-02-16 15:30:00,55.5,55.58,54.99,55.02,2860291.0,50.9277,51.0011,50.4597,50.4872,2860291.0
2018-02-20 09:30:00,54.74,56.45,54.35,56.38,3007550.0,50.3189,51.8908,49.9604,51.8265,3007550.0
2018-02-20 10:00:00,56.38,56.85,56.23,56.62,1990391.0,51.8265,52.2585,51.6886,52.0471,1990391.0
2018-02-20 10:30:00,56.62,56.68,56.0,56.4,1811984.0,52.0471,52.1022,51.4772,51.8449,1811984.0
2018-02-20 11:00:00,56.41,57.32,56.4,57.31,1459631.0,51.854,52.6905,51.8449,52.6814,1459631.0
2018-02-20 11:30:00,57.31,57.36,57.0,57.21,1121660.0,52.6814,52.7273,52.3964,52.5894,1121660.0
2018-02-20 12:00:00,57.22,57.33,57.02,57.09,703000.0,52.5986,52.6997,52.4148,52.4791,703000.0
2018-02-20 12:30:00,57.1,57.17,56.85,57.01,656441.0,52.4883,52.5527,52.2585,52.4056,656441.0
2018-02-20 13:00:00,57.01,57.04,56.72,56.78,827034.0,52.4056,52.4332,52.139,52.1942,827034.0
2018-02-20 13:30:00,56.78,57.11,56.71,56.98,747127.0,52.1942,52.4975,52.1298,52.378,747127.0
2018-02-20 14:00:00,56.99,57.07,56.77,56.95,738533.0,52.3872,52.4607,52.185,52.3504,738533.0
2018-02-20 14:30:00,56.94,57.2,56.7,56.72,972064.0,52.3412,52.5802,52.1206,52.139,972064.0
2018-02-20 15:00:00,56.72,56.77,56.28,56.64,1406750.0,52.139,52.185,51.7345,52.0655,1406750.0
2018-02-20 15:30:00,56.64,56.78,56.4,56.67,2677563.0,52.0655,52.1942,51.8449,52.093,2677563.0
2018-02-21 09:30:00,57.06,57.06,56.08,56.48,2537878.0,52.4515,52.4515,51.5507,51.9184,2537878.0
2018-02-21 10:00:00,56.48,56.9,56.34,56.85,1232542.0,51.9184,52.3045,51.7897,52.2585,1232542.0
2018-02-21 10:30:00,56.86,57.0,56.66,56.72,874014.0,52.2677,52.3964,52.0839,52.139,874014.0
2018-02-21 11:00:00,56.73,56.76,56.47,56.7,651819.0,52.1482,52.1758,51.9092,52.1206,651819.0
2018-02-21 11:30:00,56.69,56.79,56.56,56.65,801161.0,52.1114,52.2034,51.9919,52.0747,801161.0
2018-02-21 12:00:00,56.65,56.7,56.47,56.59,593520.0,52.0747,52.1206,51.9092,52.0195,593520.0
2018-02-21 12:30:00,56.59,56.78,56.54,56.78,562256.0,52.0195,52.1942,51.9735,52.1942,562256.0
2018-02-21 13:00:00,56.79,56.89,56.74,56.89,480161.0,52.2034,52.2953,52.1574,52.2953,480161.0
2018-02-21 13:30:00,56.89,57.0,56.76,56.97,525027.0,52.2953,52.3964,52.1758,52.3688,525027.0
2018-02-21 14:00:00,56.97,57.34,56.86,57.07,1370111.0,52.3688,52.7089,52.2677,52.4607,1370111.0
2018-02-21 14:30:00,57.06,57.14,56.68,56.84,1045933.0,52.4515,52.5251,52.1022,52.2493,1045933.0
2018-02-21 15:00:00,56.86,56.87,56.29,56.58,1272456.0,52.2677,52.2769,51.7437,52.0103,1272456.0
2018-02-21 15:30:00,56.56,56.86,56.12,56.13,2168466.0,51.9919,52.2677,51.5875,51.5967,2168466.0
2018-02-22 09:30:00,56.49,56.49,55.81,55.92,1898554.0,51.9276,51.9276,51.3025,51.4036,1898554.0
2018-02-22 10:00:00,55.93,56.62,55.82,56.55,1335981.0,51.4128,52.0471,51.3117,51.9827,1335981.0
2018-02-22 10:30:00,56.56,56.74,56.38,56.42,911136.0,51.9919,52.1574,51.8265,51.8632,911136.0
2018-02-22 11:00:00,56.42,56.91,56.41,56.88,914152.0,51.8632,52.3137,51.854,52.2861,914152.0
2018-02-22 11:30:00,56.87,56.98,56.58,56.84,691391.0,52.2769,52.378,52.0103,52.2493,691391.0
2018-02-22 12:00:00,56.84,56.91,56.49,56.52,617557.0,52.2493,52.3137,51.9276,51.9552,617557.0
2018-02-22 12:30:00,56.53,56.69,56.34,56.39,860891.0,51.9644,52.1114,51.7897,51.8357,860891.0
2018-02-22 13:00:00,56.39,56.51,56.16,56.39,750117.0,51.8357,51.946,51.6242,51.8357,750117.0
2018-02-22 13:30:00,56.38,56.38,55.91,56.19,630978.0,51.8265,51.8265,51.3944,51.6518,630978.0
2018-02-22 14:00:00,56.2,56.51,56.06,56.5,602651.0,51.661,51.946,51.5323,51.9368,602651.0
2018-02-22 14:30:00,56.51,56.61,56.2,56.26,707604.0,51.946,52.0379,51.661,51.7162,707604.0
2018-02-22 15:00:00,56.25,56.33,56.0,56.17,909625.0,51.707,51.7805,51.4772,51.6334,909625.0
2018-02-22 15:30:00,56.17,56.35,55.88,56.08,1729225.0,51.6334,51.7989,51.3668,51.5507,1729225.0
2018-02-23 09:30:00,56.49,57.13,56.34,57.06,1785562.0,51.9276,52.5159,51.7897,52.4515,1785562.0
2018-02-23 10:00:00,57.06,57.1,56.33,56.36,1244290.0,52.4515,52.4883,51.7805,51.8081,1244290.0
2018-02-23 10:30:00,56.36,56.69,56.31,56.69,880266.0,51.8081,52.1114,51.7621,52.1114,880266.0
2018-02-23 11:00:00,56.69,56.91,56.68,56.84,787332.0,52.1114,52.3137,52.1022,52.2493,787332.0
2018-02-23 11:30:00,56.83,56.89,56.51,56.7,801073.0,52.2401,52.2953,51.946,52.1206,801073.0
2018-02-23 12:00:00,56.7,56.8,56.6,56.63,475176.0,52.1206,52.2125,52.0287,52.0563,475176.0
2018-02-23 12:30:00,56.63,56.7,56.5,56.6,528233.0,52.0563,52.1206,51.9368,52.0287,528233.0
2018-02-23 13:00:00,56.6,56.62,56.37,56.48,462543.0,52.0287,52.0471,51.8173,51.9184,462543.0
2018-02-23 13:30:00,56.47,56.56,56.38,56.44,478357.0,51.9092,51.9919,51.8265,51.8816,478357.0
2018-02-23 14:00:00,56.44,56.67,56.35,56.66,557574.0,51.8816,52.093,51.7989,52.0839,557574.0
2018-02-23 14:30:00,56.66,56.9,56.57,56.8,630976.0,52.0839,52.3045,52.0011,52.2125,630976.0
2018-02-23 15:00:00,56.82,57.01,56.81,56.96,1013321.0,52.2309,52.4056,52.2217,52.3596,1013321.0
2018-02-23 15:30:00,56.97,57.04,56.79,57.0,1648957.0,52.3688,52.4332,52.2034,52.3964,1648957.0
2018-02-26 09:30:00,57.52,57.94,57.34,57.93,2301702.0,52.8744,53.2605,52.7089,53.2513,2301702.0
2018-02-26 10:00:00,57.93,58.13,57.89,58.05,1451100.0,53.2513,53.4351,53.2145,53.3616,1451100.0
2018-02-26 10:30:00,58.05,58.1,57.72,57.73,939877.0,53.3616,53.4076,53.0582,53.0674,939877.0
2018-02-26 11:00:00,57.73,58.01,57.63,57.96,857393.0,53.0674,53.3248,52.9755,53.2789,857393.0
2018-02-26 11:30:00,57.95,58.13,57.91,58.02,461473.0,53.2697,53.4351,53.2329,53.334,461473.0
2018-02-26 12:00:00,58.01,58.3,58.0,58.29,592813.0,53.3248,53.5914,53.3156,53.5822,592813.0
2018-02-26 12:30:00,58.3,58.54,58.23,58.5,648818.0,53.5914,53.812,53.5271,53.7752,648818.0
2018-02-26 13:00:00,58.5,58.53,58.24,58.43,682674.0,53.7752,53.8028,53.5362,53.7109,682674.0
2018-02-26 13:30:00,58.43,58.53,58.33,58.49,466653.0,53.7109,53.8028,53.619,53.7661,466653.0
2018-02-26 14:00:00,58.49,58.72,58.45,58.62,584732.0,53.7661,53.9775,53.7293,53.8856,584732.0
2018-02-26 14:30:00,58.61,58.84,58.59,58.84,667146.0,53.8764,54.0878,53.858,54.0878,667146.0
2018-02-26 15:00:00,58.83,59.0,58.81,58.87,990113.0,54.0786,54.2349,54.0602,54.1154,990113.0
2018-02-26 15:30:00,58.88,58.88,58.67,58.81,1703580.0,54.1246,54.1246,53.9315,54.0602,1703580.0
2018-02-27 09:30:00,58.64,58.65,57.77,57.97,2066417.0,53.9039,53.9131,53.1042,53.2881,2066417.0
2018-02-27 10:00:00,57.96,58.9,57.89,58.84,1084391.0,53.2789,54.1429,53.2145,54.0878,1084391.0
2018-02-27 10:30:00,58.85,58.87,57.95,58.2,961791.0,54.097,54.1154,53.2697,53.4995,961791.0
2018-02-27 11:00:00,58.2,58.64,58.07,58.36,799786.0,53.4995,53.9039,53.38,53.6466,799786.0
2018-02-27 11:30:00,58.37,58.48,58.04,58.09,632480.0,53.6557,53.7569,53.3524,53.3984,632480.0
2018-02-27 12:00:00,58.08,58.33,57.87,58.0,694057.0,53.3892,53.619,53.1961,53.3156,694057.0
2018-02-27 12:30:00,57.99,58.29,57.94,58.28,672515.0,53.3064,53.5822,53.2605,53.573,672515.0
2018-02-27 13:00:00,58.27,58.39,58.12,58.15,357009.0,53.5638,53.6741,53.4259,53.4535,357009.0
2018-02-27 13:30:00,58.15,58.17,57.96,58.1,377954.0,53.4535,53.4719,53.2789,53.4076,377954.0
2018-02-27 14:00:00,58.12,58.17,57.91,58.0,633560.0,53.4259,53.4719,53.2329,53.3156,633560.0
2018-02-27 14:30:00,58.01,58.21,57.85,58.02,449004.0,53.3248,53.5087,53.1777,53.334,449004.0
2018-02-27 15:00:00,58.02,58.08,57.76,57.95,886690.0,53.334,53.3892,53.095,53.2697,886690.0
2018-02-27 15:30:00,57.96,58.09,57.63,57.65,1638161.0,53.2789,53.3984,52.9755,52.9939,1638161.0
2018-02-28 09:30:00,57.9,58.5,57.69,58.48,1455074.0,53.2237,53.7752,53.0307,53.7569,1455074.0
2018-02-28 10:00:00,58.49,58.77,58.36,58.5,847241.0,53.7661,54.0234,53.6466,53.7752,847241.0
2018-02-28 10:30:00,58.5,58.61,57.97,58.03,742468.0,53.7752,53.8764,53.2881,53.3432,742468.0
2018-02-28 11:00:00,58.04,58.21,57.87,58.18,654660.0,53.3524,53.5087,53.1961,53.4811,654660.0
2018-02-28 11:30:00,58.18,58.24,57.63,57.98,675827.0,53.4811,53.5362,52.9755,53.2972,675827.0
2018-02-28 12:00:00,57.98,58.24,57.95,58.16,393201.0,53.2972,53.5362,53.2697,53.4627,393201.0
2018-02-28 12:30:00,58.15,58.52,58.06,58.41,346784.0,53.4535,53.7936,53.3708,53.6925,346784.0
2018-02-28 13:00:00,58.4,58.44,58.22,58.4,323717.0,53.6833,53.7201,53.5179,53.6833,323717.0
2018-02-28 13:30:00,58.39,58.55,58.32,58.5,425501.0,53.6741,53.8212,53.6098,53.7752,425501.0
2018-02-28 14:00:00,58.5,58.69,58.5,58.57,456642.0,53.7752,53.9499,53.7752,53.8396,456642.0
2018-02-28 14:30:00,58.57,58.57,57.93,57.98,794558.0,53.8396,53.8396,53.2513,53.2972,794558.0
2018-02-28 15:00:00,57.99,58.14,57.83,57.98,937511.0,53.3064,53.4443,53.1594,53.2972,937511.0
2018-02-28 15:30:00,57.99,58.17,57.58,57.58,2154422.0,53.3064,53.4719,52.9295,52.9295,2154422.0
2018-03-01 09:30:00,57.54,57.76,56.93,57.14,1831243.0,52.8928,53.095,52.332,52.5251,1831243.0
2018-03-01 10:00:00,57.14,57.94,56.97,57.93,1391446.0,52.5251,53.2605,52.3688,53.2513,1391446.0
2018-03-01 10:30:00,57.95,58.36,57.69,57.77,1179113.0,53.2697,53.6466,53.0307,53.1042,1179113.0
2018-03-01 11:00:00,57.77,58.44,57.7,58.19,947059.0,53.1042,53.7201,53.0399,53.4903,947059.0
2018-03-01 11:30:00,58.2,58.41,58.12,58.3,661239.0,53.4995,53.6925,53.4259,53.5914,661239.0
2018-03-01 12:00:00,58.3,58.37,57.85,58.0,602198.0,53.5914,53.6557,53.1777,53.3156,602198.0
2018-03-01 12:30:00,58.0,58.14,57.7,57.9,551900.0,53.3156,53.4443,53.0399,53.2237,551900.0
2018-03-01 13:00:00,57.89,57.89,57.32,57.65,1127429.0,53.2145,53.2145,52.6905,52.9939,1127429.0
2018-03-01 13:30:00,57.64,57.75,56.77,56.79,759146.0,52.9847,53.0858,52.185,52.2034,759146.0
2018-03-01 14:00:00,56.78,56.83,56.12,56.59,1691620.0,52.1942,52.2401,51.5875,52.0195,1691620.0
2018-03-01 14:30:00,56.57,57.0,56.4,56.91,972149.0,52.0011,52.3964,51.8449,52.3137,972149.0
2018-03-01 15:00:00,56.91,57.5,56.61,57.33,1063896.0,52.3137,52.856,52.0379,52.6997,1063896.0
2018-03-01 15:30:00,57.34,57.44,56.86,57.07,1877241.0,52.7089,52.8009,52.2677,52.4607,1877241.0
2018-03-02 09:30:00,55.9,56.82,55.12,56.75,2198515.0,51.3852,52.2309,50.6682,52.1666,2198515.0
2018-03-02 10:00:00,56.76,57.01,56.26,56.38,1448826.0,52.1758,52.4056,51.7162,51.8265,1448826.0
2018-03-02 10:30:00,56.39,56.78,56.32,56.53,963984.0,51.8357,52.1942,51.7713,51.9644,963984.0
2018-03-02 11:00:00,56.53,56.78,56.34,56.76,808554.0,51.9644,52.1942,51.7897,52.1758,808554.0
2018-03-02 11:30:00,56.77,57.26,56.61,57.25,685089.0,52.185,52.6354,52.0379,52.6262,685089.0
2018-03-02 12:00:00,57.25,57.56,56.99,57.56,658845.0,52.6262,52.9112,52.3872,52.9112,658845.0
2018-03-02 12:30:00,57.56,57.77,57.34,57.64,610980.0,52.9112,53.1042,52.7089,52.9847,610980.0
2018-03-02 13:00:00,57.64,57.66,57.11,57.14,639243.0,52.9847,53.0031,52.4975,52.5251,639243.0
2018-03-02 13:30:00,57.13,57.29,56.93,57.18,720215.0,52.5159,52.663,52.332,52.5619,720215.0
2018-03-02 14:00:00,57.18,57.65,57.17,57.46,626883.0,52.5619,52.9939,52.5527,52.8192,626883.0
2018-03-02 14:30:00,57.46,57.92,57.42,57.55,888493.0,52.8192,53.2421,52.7825,52.902,888493.0
2018-03-02 15:00:00,57.55,57.89,57.38,57.8,834961.0,52.902,53.2145,52.7457,53.1318,834961.0
2018-03-02 15:30:00,57.81,58.14,57.77,58.03,1656506.0,53.141,53.4443,53.1042,53.3432,1656506.0
2018-03-05 09:30:00,57.31,57.87,57.11,57.65,1523029.0,52.6814,53.1961,52.4975,52.9939,1523029.0
2018-03-05 10:00:00,57.63,57.66,57.26,57.49,1040345.0,52.9755,53.0031,52.6354,52.8468,1040345.0
2018-03-05 10:30:00,57.5,57.88,57.32,57.84,855460.0,52.856,53.2053,52.6905,53.1685,855460.0
2018-03-05 11:00:00,57.84,58.04,57.77,57.88,815645.0,53.1685,53.3524,53.1042,53.2053,815645.0
2018-03-05 11:30:00,57.89,58.26,57.87,58.2,682859.0,53.2145,53.5546,53.1961,53.4995,682859.0
2018-03-05 12:00:00,58.21,58.4,57.93,58.19,599408.0,53.5087,53.6833,53.2513,53.4903,599408.0
2018-03-05 12:30:00,58.18,58.24,58.04,58.21,445728.0,53.4811,53.5362,53.3524,53.5087,445728.0
2018-03-05 13:00:00,58.22,58.42,58.02,58.04,579291.0,53.5179,53.7017,53.334,53.3524,579291.0
2018-03-05 13:30:00,58.03,58.14,57.84,58.02,730251.0,53.3432,53.4443,53.1685,53.334,730251.0
2018-03-05 14:00:00,58.02,58.22,57.85,57.91,719077.0,53.334,53.5179,53.1777,53.2329,719077.0
2018-03-05 14:30:00,57.92,58.1,57.86,58.04,713404.0,53.2421,53.4076,53.1869,53.3524,713404.0
2018-03-05 15:00:00,58.04,58.22,57.9,57.94,1085917.0,53.3524,53.5179,53.2237,53.2605,1085917.0
2018-03-05 15:30:00,57.94,58.03,57.63,57.63,1709277.0,53.2605,53.3432,52.9755,52.9755,1709277.0
2018-03-06 09:30:00,58.32,59.46,58.1,59.3,2922396.0,53.6098,54.6577,53.4076,54.5106,2922396.0
2018-03-06 10:00:00,59.27,59.56,58.95,59.49,1969504.0,54.4831,54.7496,54.1889,54.6853,1969504.0
2018-03-06 10:30:00,59.48,60.18,59.16,59.27,2258918.0,54.6761,55.3196,54.3819,54.4831,2258918.0
2018-03-06 11:00:00,59.26,59.57,58.85,58.98,1642324.0,54.4739,54.7588,54.097,54.2165,1642324.0
2018-03-06 11:30:00,58.99,59.48,58.98,59.46,837122.0,54.2257,54.6761,54.2165,54.6577,837122.0
2018-03-06 12:00:00,59.47,59.75,59.33,59.65,807710.0,54.6669,54.9243,54.5382,54.8324,807710.0
2018-03-06 12:30:00,59.66,60.0,59.55,59.87,918227.0,54.8416,55.1541,54.7404,55.0346,918227.0
2018-03-06 13:00:00,59.86,60.18,59.46,59.73,1017875.0,55.0254,55.3196,54.6577,54.9059,1017875.0
2018-03-06 13:30:00,59.74,59.86,59.32,59.52,718983.0,54.9151,55.0254,54.529,54.7129,718983.0
2018-03-06 14:00:00,59.52,59.75,59.42,59.65,842242.0,54.7129,54.9243,54.6209,54.8324,842242.0
2018-03-06 14:30:00,59.66,60.02,59.63,59.89,782275.0,54.8416,55.1725,54.814,55.053,782275.0
2018-03-06 15:00:00,59.89,60.05,59.78,59.99,1000643.0,55.053,55.2001,54.9519,55.1449,1000643.0
2018-03-06 15:30:00,59.99,60.18,59.79,59.99,2147811.0,55.1449,55.3196,54.9611,55.1449,2147811.0
2018-03-07 09:30:00,59.15,60.09,58.6,58.93,3462951.0,54.3727,55.2368,53.8672,54.1705,3462951.0
2018-03-07 10:00:00,58.93,59.41,58.75,59.3,1864864.0,54.1705,54.6117,54.0051,54.5106,1864864.0
2018-03-07 10:30:00,59.32,59.68,59.15,59.53,957251.0,54.529,54.8599,54.3727,54.7221,957251.0
2018-03-07 11:00:00,59.52,59.54,58.96,59.26,1015247.0,54.7129,54.7312,54.1981,54.4739,1015247.0
2018-03-07 11:30:00,59.25,59.59,59.04,59.04,783709.0,54.4647,54.7772,54.2716,54.2716,783709.0
2018-03-07 12:00:00,59.02,59.3,58.88,59.29,908727.0,54.2532,54.5106,54.1246,54.5014,908727.0
2018-03-07 12:30:00,59.29,59.55,59.17,59.5,736928.0,54.5014,54.7404,54.3911,54.6945,736928.0
2018-03-07 13:00:00,59.48,59.48,59.09,59.45,672312.0,54.6761,54.6761,54.3176,54.6485,672312.0
2018-03-07 13:30:00,59.46,59.5,59.3,59.48,663428.0,54.6577,54.6945,54.5106,54.6761,663428.0
2018-03-07 14:00:00,59.48,59.63,59.36,59.37,816909.0,54.6761,54.814,54.5658,54.575,816909.0
2018-03-07 14:30:00,59.37,59.54,59.23,59.33,589027.0,54.575,54.7312,54.4463,54.5382,589027.0
2018-03-07 15:00:00,59.33,59.48,59.3,59.43,1035423.0,54.5382,54.6761,54.5106,54.6301,1035423.0
2018-03-07 15:30:00,59.44,59.5,59.29,59.42,1548004.0,54.6393,54.6945,54.5014,54.6209,1548004.0
2018-03-08 09:30:00,59.75,59.91,59.16,59.23,1595016.0,54.9243,55.0714,54.3819,54.4463,1595016.0
2018-03-08 10:00:00,59.22,59.37,59.01,59.09,896702.0,54.4371,54.575,54.2441,54.3176,896702.0
2018-03-08 10:30:00,59.1,59.4,59.08,59.28,644923.0,54.3268,54.6026,54.3084,54.4922,644923.0
2018-03-08 11:00:00,59.27,59.53,59.18,59.41,692427.0,54.4831,54.7221,54.4003,54.6117,692427.0
2018-03-08 11:30:00,59.4,59.44,59.13,59.32,494593.0,54.6026,54.6393,54.3544,54.529,494593.0
2018-03-08 12:00:00,59.32,59.4,59.0,59.31,781554.0,54.529,54.6026,54.2349,54.5198,781554.0
2018-03-08 12:30:00,59.31,59.51,59.23,59.35,539178.0,54.5198,54.7037,54.4463,54.5566,539178.0
2018-03-08 13:00:00,59.35,59.5,59.08,59.21,390753.0,54.5566,54.6945,54.3084,54.4279,390753.0
2018-03-08 13:30:00,59.2,59.27,59.04,59.21,374812.0,54.4187,54.4831,54.2716,54.4279,374812.0
2018-03-08 14:00:00,59.2,59.31,59.12,59.27,375740.0,54.4187,54.5198,54.3452,54.4831,375740.0
2018-03-08 14:30:00,59.26,59.42,59.14,59.27,460281.0,54.4739,54.6209,54.3636,54.4831,460281.0
2018-03-08 15:00:00,59.26,59.42,59.26,59.27,501158.0,54.4739,54.6209,54.4739,54.4831,501158.0
2018-03-08 15:30:00,59.27,59.38,59.09,59.37,1336646.0,54.4831,54.5842,54.3176,54.575,1336646.0
2018-03-09 09:30:00,59.71,60.58,59.47,60.56,2223438.0,54.8875,55.6873,54.6669,55.6689,2223438.0
2018-03-09 10:00:00,60.57,60.9,60.54,60.6,1439357.0,55.6781,55.9814,55.6505,55.7056,1439357.0
2018-03-09 10:30:00,60.6,61.04,60.56,60.85,1066604.0,55.7056,56.1101,55.6689,55.9354,1066604.0
2018-03-09 11:00:00,60.85,61.02,60.63,60.91,1146814.0,55.9354,56.0917,55.7332,55.9906,1146814.0
2018-03-09 11:30:00,60.91,61.01,60.55,60.78,773511.0,55.9906,56.0825,55.6597,55.8711,773511.0
2018-03-09 12:00:00,60.78,60.97,60.69,60.81,737068.0,55.8711,56.0458,55.7884,55.8987,737068.0
2018-03-09 12:30:00,60.81,61.17,60.8,61.14,871748.0,55.8987,56.2296,55.8895,56.202,871748.0
2018-03-09 13:00:00,61.14,61.52,61.09,61.43,1054147.0,56.202,56.5513,56.1561,56.4686,1054147.0
2018-03-09 13:30:00,61.43,61.64,61.28,61.64,926989.0,56.4686,56.6616,56.3307,56.6616,926989.0
2018-03-09 14:00:00,61.65,61.76,61.4,61.48,856873.0,56.6708,56.772,56.441,56.5146,856873.0
2018-03-09 14:30:00,61.49,61.51,61.34,61.49,695982.0,56.5238,56.5421,56.3859,56.5238,695982.0
2018-03-09 15:00:00,61.48,61.59,61.46,61.59,1077349.0,56.5146,56.6157,56.4962,56.6157,1077349.0
2018-03-09 15:30:00,61.59,61.71,61.48,61.61,1873151.0,56.6157,56.726,56.5146,56.6341,1873151.0
2018-03-12 09:30:00,61.91,62.4,61.06,61.2,2578145.0,56.9098,57.3603,56.1285,56.2572,2578145.0
2018-03-12 10:00:00,61.2,61.93,61.15,61.84,1798823.0,56.2572,56.9282,56.2112,56.8455,1798823.0
2018-03-12 10:30:00,61.84,61.85,60.92,61.12,1186237.0,56.8455,56.8547,55.9998,56.1836,1186237.0
2018-03-12 11:00:00,61.12,61.35,60.88,60.98,945743.0,56.1836,56.3951,55.963,56.0549,945743.0
2018-03-12 11:30:00,60.99,61.33,60.95,61.29,683958.0,56.0641,56.3767,56.0274,56.3399,683958.0
2018-03-12 12:00:00,61.29,61.52,61.21,61.48,673547.0,56.3399,56.5513,56.2664,56.5146,673547.0
2018-03-12 12:30:00,61.47,61.61,61.4,61.5,638810.0,56.5054,56.6341,56.441,56.5329,638810.0
2018-03-12 13:00:00,61.51,61.58,61.31,61.4,672980.0,56.5421,56.6065,56.3583,56.441,672980.0
2018-03-12 13:30:00,61.4,61.56,61.09,61.15,610750.0,56.441,56.5881,56.1561,56.2112,610750.0
2018-03-12 14:00:00,61.15,61.37,61.0,61.14,623229.0,56.2112,56.4134,56.0733,56.202,623229.0
2018-03-12 14:30:00,61.15,61.25,61.01,61.18,688745.0,56.2112,56.3031,56.0825,56.2388,688745.0
2018-03-12 15:00:00,61.18,61.36,61.15,61.25,545285.0,56.2388,56.4043,56.2112,56.3031,545285.0
2018-03-12 15:30:00,61.24,61.37,60.97,60.97,2020835.0,56.2939,56.4134,56.0458,56.0458,2020835.0
2018-03-13 09:30:00,61.38,62.24,61.31,61.88,2169372.0,56.4226,57.2132,56.3583,56.8823,2169372.0
2018-03-13 10:00:00,61.88,61.91,61.46,61.54,1258459.0,56.8823,56.9098,56.4962,56.5697,1258459.0
2018-03-13 10:30:00,61.55,61.55,60.97,61.01,1075946.0,56.5789,56.5789,56.0458,56.0825,1075946.0
2018-03-13 11:00:00,61.02,61.03,60.12,60.58,1451287.0,56.0917,56.1009,55.2644,55.6873,1451287.0
2018-03-13 11:30:00,60.6,61.03,60.56,60.83,762696.0,55.7056,56.1009,55.6689,55.9171,762696.0
2018-03-13 12:00:00,60.83,60.89,60.27,60.59,710909.0,55.9171,55.9722,55.4023,55.6964,710909.0
2018-03-13 12:30:00,60.61,60.89,60.51,60.78,450132.0,55.7148,55.9722,55.6229,55.8711,450132.0
2018-03-13 13:00:00,60.78,60.98,60.67,60.76,567689.0,55.8711,56.0549,55.77,55.8527,567689.0
2018-03-13 13:30:00,60.76,60.89,60.58,60.64,367751.0,55.8527,55.9722,55.6873,55.7424,367751.0
2018-03-13 14:00:00,60.64,60.71,60.41,60.47,454424.0,55.7424,55.8068,55.531,55.5861,454424.0
2018-03-13 14:30:00,60.46,60.63,60.11,60.33,607307.0,55.5769,55.7332,55.2552,55.4574,607307.0
2018-03-13 15:00:00,60.33,60.41,59.68,59.74,1210450.0,55.4574,55.531,54.8599,54.9151,1210450.0
2018-03-13 15:30:00,59.74,59.89,59.48,59.69,2141327.0,54.9151,55.053,54.6761,54.8691,2141327.0
2018-03-14 09:30:00,59.99,60.05,59.38,59.92,1805965.0,55.1449,55.2001,54.5842,55.0806,1805965.0
2018-03-14 10:00:00,59.93,60.54,59.93,60.41,1312808.0,55.0898,55.6505,55.0898,55.531,1312808.0
2018-03-14 10:30:00,60.4,60.71,60.24,60.63,804328.0,55.5218,55.8068,55.3747,55.7332,804328.0
2018-03-14 11:00:00,60.64,60.69,59.97,60.21,759388.0,55.7424,55.7884,55.1265,55.3471,759388.0
2018-03-14 11:30:00,60.21,60.22,59.7,59.94,903962.0,55.3471,55.3563,54.8783,55.0989,903962.0
2018-03-14 12:00:00,59.94,60.11,59.8,59.99,467912.0,55.0989,55.2552,54.9703,55.1449,467912.0
2018-03-14 12:30:00,60.0,60.3,59.92,60.0,509209.0,55.1541,55.4299,55.0806,55.1541,509209.0
2018-03-14 13:00:00,60.0,60.26,59.89,60.23,393486.0,55.1541,55.3931,55.053,55.3655,393486.0
2018-03-14 13:30:00,60.23,60.61,60.23,60.37,477899.0,55.3655,55.7148,55.3655,55.4942,477899.0
2018-03-14 14:00:00,60.38,60.56,60.36,60.45,396286.0,55.5034,55.6689,55.485,55.5678,396286.0
2018-03-14 14:30:00,60.45,60.5,59.96,60.18,464260.0,55.5678,55.6137,55.1173,55.3196,464260.0
2018-03-14 15:00:00,60.18,60.42,60.06,60.24,779475.0,55.3196,55.5402,55.2093,55.3747,779475.0
2018-03-14 15:30:00,60.25,60.3,60.04,60.24,1206364.0,55.3839,55.4299,55.1909,55.3747,1206364.0
2018-03-15 09:30:00,60.35,60.64,59.59,60.08,1336699.0,55.4758,55.7424,54.7772,55.2276,1336699.0
2018-03-15 10:00:00,60.09,60.62,60.07,60.59,973672.0,55.2368,55.724,55.2184,55.6964,973672.0
2018-03-15 10:30:00,60.6,60.8,60.49,60.7,802121.0,55.7056,55.8895,55.6045,55.7976,802121.0
2018-03-15 11:00:00,60.71,61.24,60.7,60.88,1361631.0,55.8068,56.2939,55.7976,55.963,1361631.0
2018-03-15 11:30:00,60.88,61.14,60.76,61.13,802407.0,55.963,56.202,55.8527,56.1928,802407.0
2018-03-15 12:00:00,61.13,61.15,60.79,60.87,484162.0,56.1928,56.2112,55.8803,55.9538,484162.0
2018-03-15 12:30:00,60.89,60.94,60.64,60.89,440302.0,55.9722,56.0182,55.7424,55.9722,440302.0
2018-03-15 13:00:00,60.9,60.94,60.52,60.59,525873.0,55.9814,56.0182,55.6321,55.6964,525873.0
2018-03-15 13:30:00,60.59,60.68,60.16,60.16,544086.0,55.6964,55.7792,55.3012,55.3012,544086.0
2018-03-15 14:00:00,60.15,60.38,60.08,60.27,764260.0,55.292,55.5034,55.2276,55.4023,764260.0
2018-03-15 14:30:00,60.26,60.51,60.19,60.48,633065.0,55.3931,55.6229,55.3288,55.5953,633065.0
2018-03-15 15:00:00,60.48,60.52,60.41,60.49,827049.0,55.5953,55.6321,55.531,55.6045,827049.0
2018-03-15 15:30:00,60.49,60.49,60.25,60.28,935044.0,55.6045,55.6045,55.3839,55.4115,935044.0
2018-03-16 09:30:00,60.38,60.52,59.77,60.16,1841209.0,55.5034,55.6321,54.9427,55.3012,1841209.0
2018-03-16 10:00:00,60.17,60.39,59.98,60.26,737984.0,55.3104,55.5126,55.1357,55.3931,737984.0
2018-03-16 10:30:00,60.25,60.37,60.12,60.17,487231.0,55.3839,55.4942,55.2644,55.3104,487231.0
2018-03-16 11:00:00,60.16,60.21,59.89,60.04,547908.0,55.3012,55.3471,55.053,55.1909,547908.0
2018-03-16 11:30:00,60.04,60.08,59.46,59.52,741609.0,55.1909,55.2276,54.6577,54.7129,741609.0
2018-03-16 12:00:00,59.54,59.76,59.52,59.66,512181.0,54.7312,54.9335,54.7129,54.8416,512181.0
2018-03-16 12:30:00,59.66,59.71,59.51,59.65,677741.0,54.8416,54.8875,54.7037,54.8324,677741.0
2018-03-16 13:00:00,59.65,59.69,59.44,59.51,557459.0,54.8324,54.8691,54.6393,54.7037,557459.0
2018-03-16 13:30:00,59.51,59.59,59.31,59.34,559510.0,54.7037,54.7772,54.5198,54.5474,559510.0
2018-03-16 14:00:00,59.35,59.43,59.23,59.39,693645.0,54.5566,54.6301,54.4463,54.5934,693645.0
2018-03-16 14:30:00,59.39,59.56,59.35,59.48,560293.0,54.5934,54.7496,54.5566,54.6761,560293.0
2018-03-16 15:00:00,59.48,59.59,59.39,59.48,688605.0,54.6761,54.7772,54.5934,54.6761,688605.0
2018-03-16 15:30:00,59.48,59.7,59.43,59.43,1735900.0,54.6761,54.8783,54.6301,54.6301,1735900.0
2018-03-19 09:30:00,58.82,58.9,57.76,58.69,1775960.0,54.0694,54.1429,53.095,53.9499,1775960.0
2018-03-19 10:00:00,58.7,59.08,58.67,58.92,943693.0,53.9591,54.3084,53.9315,54.1613,943693.0
2018-03-19 10:30:00,58.92,58.93,58.36,58.46,626932.0,54.1613,54.1705,53.6466,53.7385,626932.0
2018-03-19 11:00:00,58.43,58.45,57.93,58.09,700358.0,53.7109,53.7293,53.2513,53.3984,700358.0
2018-03-19 11:30:00,58.1,58.11,57.47,57.58,1179486.0,53.4076,53.4167,52.8284,52.9295,1179486.0
2018-03-19 12:00:00,57.59,57.93,57.5,57.93,814462.0,52.9387,53.2513,52.856,53.2513,814462.0
2018-03-19 12:30:00,57.93,58.01,57.55,57.87,609513.0,53.2513,53.3248,52.902,53.1961,609513.0
2018-03-19 13:00:00,57.85,57.96,57.61,57.84,584278.0,53.1777,53.2789,52.9571,53.1685,584278.0
2018-03-19 13:30:00,57.83,58.17,57.77,58.14,549292.0,53.1594,53.4719,53.1042,53.4443,549292.0
2018-03-19 14:00:00,58.13,58.21,57.98,58.02,495906.0,53.4351,53.5087,53.2972,53.334,495906.0
2018-03-19 14:30:00,58.02,58.21,57.73,58.17,617665.0,53.334,53.5087,53.0674,53.4719,617665.0
2018-03-19 15:00:00,58.18,58.56,58.09,58.29,726786.0,53.4811,53.8304,53.3984,53.5822,726786.0
2018-03-19 15:30:00,58.29,58.59,58.22,58.5,1580053.0,53.5822,53.858,53.5179,53.7752,1580053.0
2018-03-20 09:30:00,58.42,59.07,58.32,58.74,1080757.0,53.7017,54.2992,53.6098,53.9959,1080757.0
2018-03-20 10:00:00,58.76,59.12,58.73,58.98,621675.0,54.0142,54.3452,53.9867,54.2165,621675.0
2018-03-20 10:30:00,58.99,59.11,58.78,58.94,572650.0,54.2257,54.336,54.0326,54.1797,572650.0
2018-03-20 11:00:00,58.94,59.14,58.79,59.13,508944.0,54.1797,54.3636,54.0418,54.3544,508944.0
2018-03-20 11:30:00,59.13,59.15,58.72,58.9,414388.0,54.3544,54.3727,53.9775,54.1429,414388.0
2018-03-20 12:00:00,58.91,59.27,58.75,59.22,380425.0,54.1521,54.4831,54.0051,54.4371,380425.0
2018-03-20 12:30:00,59.22,59.35,59.07,59.1,319517.0,54.4371,54.5566,54.2992,54.3268,319517.0
2018-03-20 13:00:00,59.11,59.19,59.01,59.16,281491.0,54.336,54.4095,54.2441,54.3819,281491.0
2018-03-20 13:30:00,59.17,59.25,59.04,59.11,357082.0,54.3911,54.4647,54.2716,54.336,357082.0
2018-03-20 14:00:00,59.12,59.38,59.08,59.36,332158.0,54.3452,54.5842,54.3084,54.5658,332158.0
2018-03-20 14:30:00,59.36,59.43,59.27,59.35,447874.0,54.5658,54.6301,54.4831,54.5566,447874.0
2018-03-20 15:00:00,59.34,59.52,59.29,59.34,514309.0,54.5474,54.7129,54.5014,54.5474,514309.0
2018-03-20 15:30:00,59.34,59.37,59.1,59.23,881294.0,54.5474,54.575,54.3268,54.4463,881294.0
2018-03-21 09:30:00,59.53,60.61,59.46,60.57,1580388.0,54.7221,55.7148,54.6577,55.6781,1580388.0
2018-03-21 10:00:00,60.56,61.08,60.56,60.86,1327883.0,55.6689,56.1469,55.6689,55.9446,1327883.0
2018-03-21 10:30:00,60.86,60.91,60.57,60.57,1225142.0,55.9446,55.9906,55.6781,55.6781,1225142.0
2018-03-21 11:00:00,60.58,60.95,60.45,60.94,606719.0,55.6873,56.0274,55.5678,56.0182,606719.0
2018-03-21 11:30:00,60.95,61.14,60.82,60.96,637401.0,56.0274,56.202,55.9079,56.0366,637401.0
2018-03-21 12:00:00,60.96,60.97,60.53,60.66,571149.0,56.0366,56.0458,55.6413,55.7608,571149.0
2018-03-21 12:30:00,60.65,61.04,60.65,61.01,555867.0,55.7516,56.1101,55.7516,56.0825,555867.0
2018-03-21 13:00:00,61.02,61.07,60.73,60.82,672981.0,56.0917,56.1377,55.8251,55.9079,672981.0
2018-03-21 13:30:00,60.82,60.83,60.58,60.8,439854.0,55.9079,55.9171,55.6873,55.8895,439854.0
2018-03-21 14:00:00,60.81,61.57,60.75,61.07,1854132.0,55.8987,56.5973,55.8435,56.1377,1854132.0
2018-03-21 14:30:00,61.09,61.1,60.42,60.76,1374187.0,56.1561,56.1653,55.5402,55.8527,1374187.0
2018-03-21 15:00:00,60.75,61.26,60.72,60.91,1038497.0,55.8435,56.3123,55.8159,55.9906,1038497.0
2018-03-21 15:30:00,60.92,61.11,60.76,60.77,1692384.0,55.9998,56.1744,55.8527,55.8619,1692384.0
2018-03-22 09:30:00,59.67,60.62,59.51,60.33,1785506.0,54.8507,55.724,54.7037,55.4574,1785506.0
2018-03-22 10:00:00,60.32,60.52,60.05,60.33,784659.0,55.4483,55.6321,55.2001,55.4574,784659.0
2018-03-22 10:30:00,60.32,60.35,59.58,59.71,1064168.0,55.4483,55.4758,54.768,54.8875,1064168.0
2018-03-22 11:00:00,59.71,59.82,59.28,59.36,1177623.0,54.8875,54.9886,54.4922,54.5658,1177623.0
2018-03-22 11:30:00,59.36,59.4,58.93,59.2,979413.0,54.5658,54.6026,54.1705,54.4187,979413.0
2018-03-22 12:00:00,59.2,59.81,59.13,59.78,882943.0,54.4187,54.9794,54.3544,54.9519,882943.0
2018-03-22 12:30:00,59.77,59.92,59.61,59.71,564010.0,54.9427,55.0806,54.7956,54.8875,564010.0
2018-03-22 13:00:00,59.7,59.92,59.44,59.91,620539.0,54.8783,55.0806,54.6393,55.0714,620539.0
2018-03-22 13:30:00,59.92,60.03,59.69,59.76,632011.0,55.0806,55.1817,54.8691,54.9335,632011.0
2018-03-22 14:00:00,59.75,59.8,59.5,59.51,841231.0,54.9243,54.9703,54.6945,54.7037,841231.0
2018-03-22 14:30:00,59.5,59.64,59.35,59.41,457703.0,54.6945,54.8232,54.5566,54.6117,457703.0
2018-03-22 15:00:00,59.41,59.56,59.23,59.27,668908.0,54.6117,54.7496,54.4463,54.4831,668908.0
2018-03-22 15:30:00,59.29,59.39,58.9,58.98,2128101.0,54.5014,54.5934,54.1429,54.2165,2128101.0
2018-03-23 09:30:00,58.67,58.83,56.86,57.51,2385565.0,53.9315,54.0786,52.2677,52.8652,2385565.0
2018-03-23 10:00:00,57.51,57.61,56.92,57.12,1390411.0,52.8652,52.9571,52.3229,52.5067,1390411.0
2018-03-23 10:30:00,57.11,57.74,57.07,57.7,1246666.0,52.4975,53.0766,52.4607,53.0399,1246666.0
2018-03-23 11:00:00,57.7,57.79,56.95,56.95,908867.0,53.0399,53.1226,52.3504,52.3504,908867.0
2018-03-23 11:30:00,56.95,57.24,56.45,56.5,872047.0,52.3504,52.617,51.8908,51.9368,872047.0
2018-03-23 12:00:00,56.51,57.18,56.48,57.14,742997.0,51.946,52.5619,51.9184,52.5251,742997.0
2018-03-23 12:30:00,57.14,57.15,56.66,56.76,561294.0,52.5251,52.5343,52.0839,52.1758,561294.0
2018-03-23 13:00:00,56.75,57.19,56.64,57.0,739392.0,52.1666,52.571,52.0655,52.3964,739392.0
2018-03-23 13:30:00,57.02,57.5,56.96,57.35,603712.0,52.4148,52.856,52.3596,52.7181,603712.0
2018-03-23 14:00:00,57.36,57.46,56.73,56.85,733803.0,52.7273,52.8192,52.1482,52.2585,733803.0
2018-03-23 14:30:00,56.85,56.95,56.23,56.31,892405.0,52.2585,52.3504,51.6886,51.7621,892405.0
2018-03-23 15:00:00,56.32,56.53,56.02,56.15,1614521.0,51.7713,51.9644,51.4955,51.615,1614521.0
2018-03-23 15:30:00,56.15,56.27,55.37,55.38,3432972.0,51.615,51.7254,50.898,50.9072,3432972.0
2018-03-26 09:30:00,57.24,58.34,57.15,57.97,2383297.0,52.617,53.6282,52.5343,53.2881,2383297.0
2018-03-26 10:00:00,57.97,58.34,57.48,57.52,1291774.0,53.2881,53.6282,52.8376,52.8744,1291774.0
2018-03-26 10:30:00,57.52,57.57,57.09,57.2,844006.0,52.8744,52.9204,52.4791,52.5802,844006.0
2018-03-26 11:00:00,57.2,57.28,56.61,57.1,1144655.0,52.5802,52.6538,52.0379,52.4883,1144655.0
2018-03-26 11:30:00,57.1,57.45,56.98,57.17,657485.0,52.4883,52.81,52.378,52.5527,657485.0
2018-03-26 12:00:00,57.17,57.31,57.02,57.08,452957.0,52.5527,52.6814,52.4148,52.4699,452957.0
2018-03-26 12:30:00,57.08,57.22,56.92,57.03,406336.0,52.4699,52.5986,52.3229,52.424,406336.0
2018-03-26 13:00:00,57.03,57.48,57.01,57.3,510001.0,52.424,52.8376,52.4056,52.6722,510001.0
2018-03-26 13:30:00,57.29,57.41,57.14,57.29,409507.0,52.663,52.7733,52.5251,52.663,409507.0
2018-03-26 14:00:00,57.29,57.68,57.2,57.67,667513.0,52.663,53.0215,52.5802,53.0123,667513.0
2018-03-26 14:30:00,57.67,57.87,57.57,57.62,738897.0,53.0123,53.1961,52.9204,52.9663,738897.0
2018-03-26 15:00:00,57.62,58.12,57.61,58.11,741283.0,52.9663,53.4259,52.9571,53.4167,741283.0
2018-03-26 15:30:00,58.12,58.52,58.0,58.47,1807345.0,53.4259,53.7936,53.3156,53.7477,1807345.0
2018-03-27 09:30:00,59.0,59.22,57.73,58.36,1640509.0,54.2349,54.4371,53.0674,53.6466,1640509.0
2018-03-27 10:00:00,58.36,58.37,57.27,57.42,1130051.0,53.6466,53.6557,52.6446,52.7825,1130051.0
2018-03-27 10:30:00,57.41,57.99,57.33,57.66,976647.0,52.7733,53.3064,52.6997,53.0031,976647.0
2018-03-27 11:00:00,57.66,57.85,57.55,57.7,546506.0,53.0031,53.1777,52.902,53.0399,546506.0
2018-03-27 11:30:00,57.7,58.23,57.7,58.0,612397.0,53.0399,53.5271,53.0399,53.3156,612397.0
2018-03-27 12:00:00,57.97,58.14,57.5,57.53,527257.0,53.2881,53.4443,52.856,52.8836,527257.0
2018-03-27 12:30:00,57.5,57.61,57.25,57.46,562640.0,52.856,52.9571,52.6262,52.8192,562640.0
2018-03-27 13:00:00,57.47,57.72,57.33,57.37,439083.0,52.8284,53.0582,52.6997,52.7365,439083.0
2018-03-27 13:30:00,57.35,57.42,56.79,57.1,725440.0,52.7181,52.7825,52.2034,52.4883,725440.0
2018-03-27 14:00:00,57.11,57.11,56.23,56.25,982381.0,52.4975,52.4975,51.6886,51.707,982381.0
2018-03-27 14:30:00,56.26,56.72,56.2,56.26,1069045.0,51.7162,52.139,51.661,51.7162,1069045.0
2018-03-27 15:00:00,56.28,56.29,55.49,55.52,1373450.0,51.7345,51.7437,51.0083,51.0359,1373450.0
2018-03-27 15:30:00,55.51,55.55,54.84,55.45,3144709.0,51.0267,51.0635,50.4108,50.9716,3144709.0
2018-03-28 09:30:00,55.0,55.43,53.82,54.84,2110345.0,50.5579,50.9532,49.4732,50.4108,2110345.0
2018-03-28 10:00:00,54.84,55.22,54.34,54.47,1259256.0,50.4108,50.7602,49.9512,50.0707,1259256.0
2018-03-28 10:30:00,54.49,54.65,53.85,54.26,1618293.0,50.0891,50.2362,49.5008,49.8777,1618293.0
2018-03-28 11:00:00,54.27,54.69,54.03,54.03,1165795.0,49.8869,50.273,49.6663,49.6663,1165795.0
2018-03-28 11:30:00,54.05,54.69,53.85,54.33,840795.0,49.6846,50.273,49.5008,49.942,840795.0
2018-03-28 12:00:00,54.34,55.29,54.28,54.71,841360.0,49.9512,50.8245,49.8961,50.2913,841360.0
2018-03-28 12:30:00,54.72,54.88,54.27,54.27,604968.0,50.3005,50.4476,49.8869,49.8869,604968.0
2018-03-28 13:00:00,54.26,54.5,53.99,54.34,685516.0,49.8777,50.0983,49.6295,49.9512,685516.0
2018-03-28 13:30:00,54.34,54.7,54.11,54.43,589466.0,49.9512,50.2822,49.7398,50.034,589466.0
2018-03-28 14:00:00,54.42,54.58,54.12,54.14,522080.0,50.0248,50.1718,49.749,49.7674,522080.0
2018-03-28 14:30:00,54.14,54.68,54.09,54.14,943012.0,49.7674,50.2638,49.7214,49.7674,943012.0
2018-03-28 15:00:00,54.13,54.38,53.73,54.36,1152328.0,49.7582,49.988,49.3905,49.9696,1152328.0
2018-03-28 15:30:00,54.34,54.64,54.02,54.05,1951572.0,49.9512,50.227,49.6571,49.6846,1951572.0
2018-03-29 09:30:00,54.57,54.97,54.19,54.32,1088126.0,50.1627,50.5303,49.8133,49.9328,1088126.0
2018-03-29 10:00:00,54.33,54.77,54.19,54.66,698434.0,49.942,50.3465,49.8133,50.2454,698434.0
2018-03-29 10:30:00,54.67,55.56,54.63,55.56,1022302.0,50.2546,51.0727,50.2178,51.0727,1022302.0
2018-03-29 11:00:00,55.55,55.63,55.06,55.24,705838.0,51.0635,51.137,50.6131,50.7785,705838.0
2018-03-29 11:30:00,55.25,55.46,54.96,55.44,474626.0,50.7877,50.9808,50.5212,50.9624,474626.0
2018-03-29 12:00:00,55.44,55.55,55.02,55.54,404811.0,50.9624,51.0635,50.5763,51.0543,404811.0
2018-03-29 12:30:00,55.55,55.66,55.29,55.6,433078.0,51.0635,51.1646,50.8245,51.1095,433078.0
2018-03-29 13:00:00,55.61,55.67,55.27,55.5,613147.0,51.1187,51.1738,50.8061,51.0175,613147.0
2018-03-29 13:30:00,55.51,56.1,55.48,55.99,510536.0,51.0267,51.5691,50.9992,51.468,510536.0
2018-03-29 14:00:00,55.99,56.16,55.84,56.13,470492.0,51.468,51.6242,51.3301,51.5967,470492.0
2018-03-29 14:30:00,56.12,56.53,56.04,56.35,751974.0,51.5875,51.9644,51.5139,51.7989,751974.0
2018-03-29 15:00:00,56.36,56.61,56.01,56.14,819560.0,51.8081,52.0379,51.4863,51.6059,819560.0
2018-03-29 15:30:00,56.14,56.14,55.56,55.62,1742482.0,51.6059,51.6059,51.0727,51.1278,1742482.0
2018-04-02 09:30:00,55.27,55.53,54.53,54.68,1133711.0,50.8061,51.0451,50.1259,50.2638,1133711.0
2018-04-02 10:00:00,54.69,54.72,53.97,53.99,1071323.0,50.273,50.3005,49.6111,49.6295,1071323.0
2018-04-02 10:30:00,53.98,54.22,53.66,53.73,985510.0,49.6203,49.8409,49.3261,49.3905,985510.0
2018-04-02 11:00:00,53.73,53.74,53.26,53.63,1705788.0,49.3905,49.3997,48.9585,49.2986,1705788.0
2018-04-02 11:30:00,53.63,53.68,53.05,53.3,1805420.0,49.2986,49.3445,48.7654,48.9952,1805420.0
2018-04-02 12:00:00,53.29,53.72,53.19,53.66,1100873.0,48.986,49.3813,48.8941,49.3261,1100873.0
2018-04-02 12:30:00,53.66,54.23,53.65,53.88,752562.0,49.3261,49.8501,49.317,49.5284,752562.0
2018-04-02 13:00:00,53.88,53.96,53.17,53.25,769953.0,49.5284,49.6019,48.8757,48.9493,769953.0
2018-04-02 13:30:00,53.24,53.48,52.91,53.01,1031795.0,48.9401,49.1607,48.6367,48.7286,1031795.0
2018-04-02 14:00:00,52.99,53.04,52.66,52.72,971377.0,48.7103,48.7562,48.4069,48.4621,971377.0
2018-04-02 14:30:00,52.72,53.0,52.42,52.93,1191525.0,48.4621,48.7195,48.1863,48.6551,1191525.0
2018-04-02 15:00:00,52.93,53.38,52.81,52.89,864129.0,48.6551,49.0688,48.5448,48.6183,864129.0
2018-04-02 15:30:00,52.89,53.28,52.7,52.89,3154297.0,48.6183,48.9768,48.4437,48.6183,3154297.0
2018-04-03 09:30:00,53.5,54.13,53.32,53.83,1226753.0,49.1791,49.7582,49.0136,49.4824,1226753.0
2018-04-03 10:00:00,53.85,53.85,53.23,53.58,829471.0,49.5008,49.5008,48.9309,49.2526,829471.0
2018-04-03 10:30:00,53.58,54.22,53.5,54.15,842040.0,49.2526,49.8409,49.1791,49.7766,842040.0
2018-04-03 11:00:00,54.14,54.44,53.91,53.96,713391.0,49.7674,50.0432,49.556,49.6019,713391.0
2018-04-03 11:30:00,53.94,54.01,53.18,53.18,589302.0,49.5835,49.6479,48.8849,48.8849,589302.0
2018-04-03 12:00:00,53.19,53.53,53.07,53.2,437882.0,48.8941,49.2066,48.7838,48.9033,437882.0
2018-04-03 12:30:00,53.18,53.47,53.15,53.39,384814.0,48.8849,49.1515,48.8573,49.078,384814.0
2018-04-03 13:00:00,53.39,53.76,53.31,53.64,432961.0,49.078,49.4181,49.0044,49.3078,432961.0
2018-04-03 13:30:00,53.64,53.71,53.37,53.58,335971.0,49.3078,49.3721,49.0596,49.2526,335971.0
2018-04-03 14:00:00,53.59,53.66,53.15,53.24,348946.0,49.2618,49.3261,48.8573,48.9401,348946.0
2018-04-03 14:30:00,53.23,53.8,53.01,53.71,596636.0,48.9309,49.4548,48.7286,49.3721,596636.0
2018-04-03 15:00:00,53.7,54.26,53.62,54.17,886058.0,49.3629,49.8777,49.2894,49.795,886058.0
2018-04-03 15:30:00,54.17,54.18,53.79,53.98,1396020.0,49.795,49.8041,49.4456,49.6203,1396020.0
2018-04-04 09:30:00,52.48,53.28,52.29,53.19,1213733.0,48.2415,48.9768,48.0668,48.8941,1213733.0
2018-04-04 10:00:00,53.18,53.38,52.92,53.26,836400.0,48.8849,49.0688,48.6459,48.9585,836400.0
2018-04-04 10:30:00,53.27,53.62,52.96,53.61,806735.0,48.9676,49.2894,48.6827,49.2802,806735.0
2018-04-04 11:00:00,53.62,54.07,53.37,54.05,664328.0,49.2894,49.703,49.0596,49.6846,664328.0
2018-04-04 11:30:00,54.04,54.26,53.93,54.09,558718.0,49.6755,49.8777,49.5743,49.7214,558718.0
2018-04-04 12:00:00,54.09,54.49,53.93,54.36,588480.0,49.7214,50.0891,49.5743,49.9696,588480.0
2018-04-04 12:30:00,54.36,54.7,54.21,54.41,594451.0,49.9696,50.2822,49.8317,50.0156,594451.0
2018-04-04 13:00:00,54.41,54.45,54.03,54.22,520153.0,50.0156,50.0523,49.6663,49.8409,520153.0
2018-04-04 13:30:00,54.2,54.42,54.13,54.38,429863.0,49.8225,50.0248,49.7582,49.988,429863.0
2018-04-04 14:00:00,54.38,54.9,54.31,54.87,528624.0,49.988,50.466,49.9237,50.4384,528624.0
2018-04-04 14:30:00,54.88,55.02,54.66,54.99,667216.0,50.4476,50.5763,50.2454,50.5487,667216.0
2018-04-04 15:00:00,54.98,55.3,54.89,55.28,696493.0,50.5395,50.8337,50.4568,50.8153,696493.0
2018-04-04 15:30:00,55.28,55.76,55.21,55.56,1907514.0,50.8153,51.2565,50.751,51.0727,1907514.0
2018-04-05 09:30:00,55.9,56.21,55.38,55.82,1562287.0,51.3852,51.6702,50.9072,51.3117,1562287.0
2018-04-05 10:00:00,55.82,55.86,55.12,55.16,971079.0,51.3117,51.3485,50.6682,50.705,971079.0
2018-04-05 10:30:00,55.14,55.43,55.11,55.27,635645.0,50.6866,50.9532,50.659,50.8061,635645.0
2018-04-05 11:00:00,55.28,55.59,55.26,55.28,688768.0,50.8153,51.1003,50.7969,50.8153,688768.0
2018-04-05 11:30:00,55.29,55.43,55.18,55.31,540327.0,50.8245,50.9532,50.7234,50.8429,540327.0
2018-04-05 12:00:00,55.32,55.35,54.74,54.93,691611.0,50.8521,50.8797,50.3189,50.4936,691611.0
2018-04-05 12:30:00,54.92,55.09,54.75,55.0,486834.0,50.4844,50.6407,50.3281,50.5579,486834.0
2018-04-05 13:00:00,55.01,55.15,54.41,54.49,604044.0,50.5671,50.6958,50.0156,50.0891,604044.0
2018-04-05 13:30:00,54.48,54.59,54.01,54.07,1105645.0,50.0799,50.181,49.6479,49.703,1105645.0
2018-04-05 14:00:00,54.08,54.2,53.92,53.93,758586.0,49.7122,49.8225,49.5651,49.5743,758586.0
2018-04-05 14:30:00,53.93,54.26,53.86,54.21,660357.0,49.5743,49.8777,49.51,49.8317,660357.0
2018-04-05 15:00:00,54.22,54.43,54.18,54.33,536353.0,49.8409,50.034,49.8041,49.942,536353.0
2018-04-05 15:30:00,54.33,54.56,54.15,54.3,1424273.0,49.942,50.1535,49.7766,49.9145,1424273.0
2018-04-06 09:30:00,53.26,53.87,53.01,53.4,1806216.0,48.9585,49.5192,48.7286,49.0871,1806216.0
2018-04-06 10:00:00,53.39,53.54,53.12,53.27,969140.0,49.078,49.2158,48.8298,48.9676,969140.0
2018-04-06 10:30:00,53.27,53.32,52.9,53.1,714874.0,48.9676,49.0136,48.6275,48.8114,714874.0
2018-04-06 11:00:00,53.09,53.23,52.83,53.02,672697.0,48.8022,48.9309,48.5632,48.7378,672697.0
2018-04-06 11:30:00,53.03,53.62,53.02,53.56,827796.0,48.747,49.2894,48.7378,49.2342,827796.0
2018-04-06 12:00:00,53.55,53.7,53.17,53.19,684934.0,49.225,49.3629,48.8757,48.8941,684934.0
2018-04-06 12:30:00,53.19,53.51,53.14,53.49,430796.0,48.8941,49.1883,48.8481,49.1699,430796.0
2018-04-06 13:00:00,53.49,53.49,53.1,53.35,503628.0,49.1699,49.1699,48.8114,49.0412,503628.0
2018-04-06 13:30:00,53.37,53.4,52.61,52.62,612233.0,49.0596,49.0871,48.361,48.3701,612233.0
2018-04-06 14:00:00,52.61,52.82,52.42,52.46,772045.0,48.361,48.554,48.1863,48.2231,772045.0
2018-04-06 14:30:00,52.45,52.58,51.92,52.09,1273876.0,48.2139,48.3334,47.7267,47.8829,1273876.0
2018-04-06 15:00:00,52.09,52.41,51.96,52.2,977089.0,47.8829,48.1771,47.7634,47.9841,977089.0
2018-04-06 15:30:00,52.19,52.72,52.12,52.35,1905176.0,47.9749,48.4621,47.9105,48.1219,1905176.0
2018-04-09 09:30:00,52.92,53.9,52.8,53.76,1233512.0,48.6459,49.5468,48.5356,49.4181,1233512.0
2018-04-09 10:00:00,53.77,54.06,53.71,53.92,794747.0,49.4273,49.6938,49.3721,49.5651,794747.0
2018-04-09 10:30:00,53.92,54.38,53.87,54.23,670269.0,49.5651,49.988,49.5192,49.8501,670269.0
2018-04-09 11:00:00,54.24,54.49,54.08,54.45,638826.0,49.8593,50.0891,49.7122,50.0523,638826.0
2018-04-09 11:30:00,54.45,54.81,54.45,54.75,661024.0,50.0523,50.3833,50.0523,50.3281,661024.0
2018-04-09 12:00:00,54.74,54.99,54.62,54.7,554433.0,50.3189,50.5487,50.2086,50.2822,554433.0
2018-04-09 12:30:00,54.69,54.69,54.49,54.6,528374.0,50.273,50.273,50.0891,50.1902,528374.0
2018-04-09 13:00:00,54.6,54.8,54.56,54.64,393273.0,50.1902,50.3741,50.1535,50.227,393273.0
2018-04-09 13:30:00,54.65,54.73,54.43,54.48,378558.0,50.2362,50.3097,50.034,50.0799,378558.0
2018-04-09 14:00:00,54.48,54.51,54.0,54.12,600101.0,50.0799,50.1075,49.6387,49.749,600101.0
2018-04-09 14:30:00,54.11,54.12,53.76,53.93,607106.0,49.7398,49.749,49.4181,49.5743,607106.0
2018-04-09 15:00:00,53.93,53.94,53.42,53.52,747707.0,49.5743,49.5835,49.1055,49.1975,747707.0
2018-04-09 15:30:00,53.51,53.55,52.96,53.01,1710356.0,49.1883,49.225,48.6827,48.7286,1710356.0
2018-04-10 09:30:00,54.61,54.87,53.8,53.99,1346955.0,50.1994,50.4384,49.4548,49.6295,1346955.0
2018-04-10 10:00:00,53.99,54.94,53.99,54.81,953366.0,49.6295,50.5028,49.6295,50.3833,953366.0
2018-04-10 10:30:00,54.82,55.13,54.73,54.82,675191.0,50.3925,50.6774,50.3097,50.3925,675191.0
2018-04-10 11:00:00,54.82,54.95,54.54,54.67,646975.0,50.3925,50.512,50.1351,50.2546,646975.0
2018-04-10 11:30:00,54.66,54.88,54.37,54.64,506935.0,50.2454,50.4476,49.9788,50.227,506935.0
2018-04-10 12:00:00,54.64,54.68,53.96,54.19,531997.0,50.227,50.2638,49.6019,49.8133,531997.0
2018-04-10 12:30:00,54.18,54.39,54.1,54.2,398868.0,49.8041,49.9972,49.7306,49.8225,398868.0
2018-04-10 13:00:00,54.2,54.69,54.12,54.67,421733.0,49.8225,50.273,49.749,50.2546,421733.0
2018-04-10 13:30:00,54.66,54.85,54.49,54.83,315482.0,50.2454,50.42,50.0891,50.4017,315482.0
2018-04-10 14:00:00,54.84,55.04,54.8,54.81,400746.0,50.4108,50.5947,50.3741,50.3833,400746.0
2018-04-10 14:30:00,54.81,54.99,54.6,54.99,544169.0,50.3833,50.5487,50.1902,50.5487,544169.0
2018-04-10 15:00:00,55.0,55.26,54.86,55.0,797411.0,50.5579,50.7969,50.4292,50.5579,797411.0
2018-04-10 15:30:00,54.99,55.02,54.7,54.79,1050812.0,50.5487,50.5763,50.2822,50.3649,1050812.0
2018-04-11 09:30:00,54.49,55.48,54.35,55.46,1240689.0,50.0891,50.9992,49.9604,50.9808,1240689.0
2018-04-11 10:00:00,55.46,55.82,55.08,55.76,932884.0,50.9808,51.3117,50.6315,51.2565,932884.0
2018-04-11 10:30:00,55.76,55.92,55.22,55.23,535711.0,51.2565,51.4036,50.7602,50.7693,535711.0
2018-04-11 11:00:00,55.24,55.28,54.93,55.23,799065.0,50.7785,50.8153,50.4936,50.7693,799065.0
2018-04-11 11:30:00,55.22,55.62,55.19,55.55,417405.0,50.7602,51.1278,50.7326,51.0635,417405.0
2018-04-11 12:00:00,55.55,55.75,55.45,55.47,395647.0,51.0635,51.2473,50.9716,50.99,395647.0
2018-04-11 12:30:00,55.49,55.58,55.19,55.31,374051.0,51.0083,51.0911,50.7326,50.8429,374051.0
2018-04-11 13:00:00,55.31,55.61,55.29,55.5,390382.0,50.8429,51.1187,50.8245,51.0175,390382.0
2018-04-11 13:30:00,55.5,55.53,55.25,55.47,255826.0,51.0175,51.0451,50.7877,50.99,255826.0
2018-04-11 14:00:00,55.46,55.61,55.21,55.38,432832.0,50.9808,51.1187,50.751,50.9072,432832.0
2018-04-11 14:30:00,55.38,55.58,55.17,55.31,563068.0,50.9072,51.0911,50.7142,50.8429,563068.0
2018-04-11 15:00:00,55.31,55.33,54.88,54.91,731232.0,50.8429,50.8613,50.4476,50.4752,731232.0
2018-04-11 15:30:00,54.91,55.11,54.89,54.96,1064621.0,50.4752,50.659,50.4568,50.5212,1064621.0
2018-04-12 09:30:00,55.3,55.88,55.16,55.87,1083532.0,50.8337,51.3668,50.705,51.3577,1083532.0
2018-04-12 10:00:00,55.87,56.32,55.81,56.15,712959.0,51.3577,51.7713,51.3025,51.615,712959.0
2018-04-12 10:30:00,56.16,56.21,55.8,56.13,531958.0,51.6242,51.6702,51.2933,51.5967,531958.0
2018-04-12 11:00:00,56.12,56.26,56.06,56.12,514514.0,51.5875,51.7162,51.5323,51.5875,514514.0
2018-04-12 11:30:00,56.11,56.36,56.1,56.21,527045.0,51.5783,51.8081,51.5691,51.6702,527045.0
2018-04-12 12:00:00,56.2,56.34,56.13,56.34,430011.0,51.661,51.7897,51.5967,51.7897,430011.0
2018-04-12 12:30:00,56.34,56.65,56.33,56.56,546985.0,51.7897,52.0747,51.7805,51.9919,546985.0
2018-04-12 13:00:00,56.56,56.67,56.02,56.05,547249.0,51.9919,52.093,51.4955,51.5231,547249.0
2018-04-12 13:30:00,56.05,56.25,56.01,56.06,356465.0,51.5231,51.707,51.4863,51.5323,356465.0
2018-04-12 14:00:00,56.05,56.42,56.01,56.37,362129.0,51.5231,51.8632,51.4863,51.8173,362129.0
2018-04-12 14:30:00,56.37,56.42,56.23,56.35,298182.0,51.8173,51.8632,51.6886,51.7989,298182.0
2018-04-12 15:00:00,56.35,56.44,56.28,56.32,518217.0,51.7989,51.8816,51.7345,51.7713,518217.0
2018-04-12 15:30:00,56.31,56.48,56.22,56.43,1151579.0,51.7621,51.9184,51.6794,51.8724,1151579.0
2018-04-13 09:30:00,56.88,57.04,56.19,56.28,934762.0,52.2861,52.4332,51.6518,51.7345,934762.0
2018-04-13 10:00:00,56.27,56.35,55.75,55.87,633995.0,51.7254,51.7989,51.2473,51.3577,633995.0
2018-04-13 10:30:00,55.86,56.23,55.68,55.92,479301.0,51.3485,51.6886,51.183,51.4036,479301.0
2018-04-13 11:00:00,55.92,56.2,55.72,56.18,370543.0,51.4036,51.661,51.2198,51.6426,370543.0
2018-04-13 11:30:00,56.18,56.35,55.94,56.1,323039.0,51.6426,51.7989,51.422,51.5691,323039.0
2018-04-13 12:00:00,56.09,56.29,56.07,56.27,239367.0,51.5599,51.7437,51.5415,51.7254,239367.0
2018-04-13 12:30:00,56.26,56.32,56.04,56.29,247023.0,51.7162,51.7713,51.5139,51.7437,247023.0
2018-04-13 13:00:00,56.29,56.59,56.25,56.52,238115.0,51.7437,52.0195,51.707,51.9552,238115.0
2018-04-13 13:30:00,56.52,56.54,56.36,56.47,286956.0,51.9552,51.9735,51.8081,51.9092,286956.0
2018-04-13 14:00:00,56.46,56.51,56.28,56.35,260569.0,51.9,51.946,51.7345,51.7989,260569.0
2018-04-13 14:30:00,56.34,56.47,56.22,56.26,370722.0,51.7897,51.9092,51.6794,51.7162,370722.0
2018-04-13 15:00:00,56.26,56.26,55.78,55.89,453680.0,51.7162,51.7162,51.2749,51.376,453680.0
2018-04-13 15:30:00,55.88,56.19,55.81,56.07,761748.0,51.3668,51.6518,51.3025,51.5415,761748.0
2018-04-16 09:30:00,56.44,56.84,56.18,56.35,947522.0,51.8816,52.2493,51.6426,51.7989,947522.0
2018-04-16 10:00:00,56.36,56.89,56.33,56.88,608521.0,51.8081,52.2953,51.7805,52.2861,608521.0
2018-04-16 10:30:00,56.9,56.91,56.34,56.42,485583.0,52.3045,52.3137,51.7897,51.8632,485583.0
2018-04-16 11:00:00,56.43,56.7,56.21,56.48,458304.0,51.8724,52.1206,51.6702,51.9184,458304.0
2018-04-16 11:30:00,56.47,56.68,56.38,56.6,362297.0,51.9092,52.1022,51.8265,52.0287,362297.0
2018-04-16 12:00:00,56.62,57.02,56.62,56.98,586232.0,52.0471,52.4148,52.0471,52.378,586232.0
2018-04-16 12:30:00,56.99,57.14,56.74,57.08,392582.0,52.3872,52.5251,52.1574,52.4699,392582.0
2018-04-16 13:00:00,57.09,57.24,57.01,57.01,417468.0,52.4791,52.617,52.4056,52.4056,417468.0
2018-04-16 13:30:00,57.01,57.13,56.98,57.07,368902.0,52.4056,52.5159,52.378,52.4607,368902.0
2018-04-16 14:00:00,57.08,57.16,56.84,56.96,429948.0,52.4699,52.5435,52.2493,52.3596,429948.0
2018-04-16 14:30:00,56.95,57.07,56.87,56.94,288580.0,52.3504,52.4607,52.2769,52.3412,288580.0
2018-04-16 15:00:00,56.94,57.0,56.74,56.83,404584.0,52.3412,52.3964,52.1574,52.2401,404584.0
2018-04-16 15:30:00,56.83,57.05,56.81,56.88,905236.0,52.2401,52.4424,52.2217,52.2861,905236.0
2018-04-17 09:30:00,57.2,58.4,57.17,58.03,1418830.0,52.5802,53.6833,52.5527,53.3432,1418830.0
2018-04-17 10:00:00,58.03,58.16,57.64,57.71,764555.0,53.3432,53.4627,52.9847,53.049,764555.0
2018-04-17 10:30:00,57.71,58.12,57.66,58.07,667327.0,53.049,53.4259,53.0031,53.38,667327.0
2018-04-17 11:00:00,58.07,58.37,58.07,58.14,629894.0,53.38,53.6557,53.38,53.4443,629894.0
2018-04-17 11:30:00,58.12,58.17,57.84,57.9,552509.0,53.4259,53.4719,53.1685,53.2237,552509.0
2018-04-17 12:00:00,57.91,58.03,57.84,57.98,423655.0,53.2329,53.3432,53.1685,53.2972,423655.0
2018-04-17 12:30:00,57.98,57.98,57.78,57.86,450125.0,53.2972,53.2972,53.1134,53.1869,450125.0
2018-04-17 13:00:00,57.86,57.97,57.68,57.87,445083.0,53.1869,53.2881,53.0215,53.1961,445083.0
2018-04-17 13:30:00,57.88,57.9,57.7,57.76,336454.0,53.2053,53.2237,53.0399,53.095,336454.0
2018-04-17 14:00:00,57.76,57.97,57.74,57.84,416228.0,53.095,53.2881,53.0766,53.1685,416228.0
2018-04-17 14:30:00,57.84,58.1,57.83,57.91,534568.0,53.1685,53.4076,53.1594,53.2329,534568.0
2018-04-17 15:00:00,57.91,57.97,57.82,57.86,736182.0,53.2329,53.2881,53.1502,53.1869,736182.0
2018-04-17 15:30:00,57.86,58.02,57.82,57.86,992576.0,53.1869,53.334,53.1502,53.1869,992576.0
2018-04-18 09:30:00,56.0,56.4,54.76,54.98,3220812.0,51.4772,51.8449,50.3373,50.5395,3220812.0
2018-04-18 10:00:00,54.97,55.13,54.57,55.02,1843520.0,50.5303,50.6774,50.1627,50.5763,1843520.0
2018-04-18 10:30:00,55.01,55.28,54.85,55.09,1752301.0,50.5671,50.8153,50.42,50.6407,1752301.0
2018-04-18 11:00:00,55.08,55.36,54.92,54.93,1201183.0,50.6315,50.8888,50.4844,50.4936,1201183.0
2018-04-18 11:30:00,54.94,54.98,54.57,54.68,914522.0,50.5028,50.5395,50.1627,50.2638,914522.0
2018-04-18 12:00:00,54.69,55.19,54.69,55.07,597954.0,50.273,50.7326,50.273,50.6223,597954.0
2018-04-18 12:30:00,55.07,55.1,54.88,55.03,482799.0,50.6223,50.6498,50.4476,50.5855,482799.0
2018-04-18 13:00:00,55.03,55.07,54.89,54.93,425712.0,50.5855,50.6223,50.4568,50.4936,425712.0
2018-04-18 13:30:00,54.95,54.95,54.74,54.75,426414.0,50.512,50.512,50.3189,50.3281,426414.0
2018-04-18 14:00:00,54.75,54.96,54.68,54.96,587190.0,50.3281,50.5212,50.2638,50.5212,587190.0
2018-04-18 14:30:00,54.95,55.01,54.75,54.79,631515.0,50.512,50.5671,50.3281,50.3649,631515.0
2018-04-18 15:00:00,54.79,55.04,54.71,54.88,779470.0,50.3649,50.5947,50.2913,50.4476,779470.0
2018-04-18 15:30:00,54.88,55.03,54.72,54.73,2070803.0,50.4476,50.5855,50.3005,50.3097,2070803.0
2018-04-19 09:30:00,53.65,54.18,53.37,53.48,2025166.0,49.317,49.8041,49.0596,49.1607,2025166.0
2018-04-19 10:00:00,53.47,53.47,52.61,52.86,1985867.0,49.1515,49.1515,48.361,48.5908,1985867.0
2018-04-19 10:30:00,52.85,52.85,51.88,52.06,2500057.0,48.5816,48.5816,47.6899,47.8554,2500057.0
2018-04-19 11:00:00,52.05,52.07,51.29,51.6,2791921.0,47.8462,47.8646,47.1476,47.4325,2791921.0
2018-04-19 11:30:00,51.59,51.61,51.3,51.4,1430235.0,47.4233,47.4417,47.1568,47.2487,1430235.0
2018-04-19 12:00:00,51.4,51.56,51.33,51.41,904116.0,47.2487,47.3958,47.1843,47.2579,904116.0
2018-04-19 12:30:00,51.42,51.65,51.28,51.3,1437728.0,47.2671,47.4785,47.1384,47.1568,1437728.0
2018-04-19 13:00:00,51.3,51.33,50.92,51.05,1012670.0,47.1568,47.1843,46.8074,46.9269,1012670.0
2018-04-19 13:30:00,51.04,51.24,51.03,51.06,800791.0,46.9178,47.1016,46.9086,46.9361,800791.0
2018-04-19 14:00:00,51.06,51.11,50.8,50.95,1029822.0,46.9361,46.9821,46.6971,46.835,1029822.0
2018-04-19 14:30:00,50.94,51.23,50.91,51.19,1088321.0,46.8258,47.0924,46.7983,47.0556,1088321.0
2018-04-19 15:00:00,51.19,51.19,50.96,50.98,1017719.0,47.0556,47.0556,46.8442,46.8626,1017719.0
2018-04-19 15:30:00,50.98,51.4,50.96,51.18,2932829.0,46.8626,47.2487,46.8442,47.0464,2932829.0
2018-04-20 09:30:00,51.08,52.04,51.05,51.72,2368041.0,46.9545,47.837,46.9269,47.5428,2368041.0
2018-04-20 10:00:00,51.72,51.78,51.15,51.34,1047960.0,47.5428,47.598,47.0189,47.1935,1047960.0
2018-04-20 10:30:00,51.34,51.44,50.98,51.18,1042414.0,47.1935,47.2854,46.8626,47.0464,1042414.0
2018-04-20 11:00:00,51.19,51.21,50.72,50.73,756604.0,47.0556,47.074,46.6236,46.6328,756604.0
2018-04-20 11:30:00,50.74,51.17,50.72,51.16,625014.0,46.642,47.0373,46.6236,47.0281,625014.0
2018-04-20 12:00:00,51.16,51.28,50.95,51.1,629551.0,47.0281,47.1384,46.835,46.9729,629551.0
2018-04-20 12:30:00,51.11,51.13,50.87,50.94,1109203.0,46.9821,47.0005,46.7615,46.8258,1109203.0
2018-04-20 13:00:00,50.93,51.2,50.87,51.19,680432.0,46.8166,47.0648,46.7615,47.0556,680432.0
2018-04-20 13:30:00,51.18,51.28,50.95,50.95,430110.0,47.0464,47.1384,46.835,46.835,430110.0
2018-04-20 14:00:00,50.96,50.97,50.75,50.84,685820.0,46.8442,46.8534,46.6512,46.7339,685820.0
2018-04-20 14:30:00,50.84,51.0,50.68,51.0,787802.0,46.7339,46.881,46.5868,46.881,787802.0
2018-04-20 15:00:00,50.99,51.0,50.75,50.86,837247.0,46.8718,46.881,46.6512,46.7523,837247.0
2018-04-20 15:30:00,50.86,51.25,50.79,51.1,2260090.0,46.7523,47.1108,46.6879,46.9729,2260090.0
2018-04-23 09:30:00,51.53,51.74,50.51,50.83,1283820.0,47.3682,47.5612,46.4306,46.7247,1283820.0
2018-04-23 10:00:00,50.84,51.28,50.74,51.11,1176198.0,46.7339,47.1384,46.642,46.9821,1176198.0
2018-04-23 10:30:00,51.11,51.16,50.84,50.99,682921.0,46.9821,47.0281,46.7339,46.8718,682921.0
2018-04-23 11:00:00,50.99,51.37,50.96,51.15,665153.0,46.8718,47.2211,46.8442,47.0189,665153.0
2018-04-23 11:30:00,51.15,51.18,50.8,50.9,414344.0,47.0189,47.0464,46.6971,46.7891,414344.0
2018-04-23 12:00:00,50.9,50.9,50.39,50.5,595719.0,46.7891,46.7891,46.3202,46.4214,595719.0
2018-04-23 12:30:00,50.5,50.64,50.18,50.35,728729.0,46.4214,46.5501,46.1272,46.2835,728729.0
2018-04-23 13:00:00,50.35,50.47,50.28,50.36,551989.0,46.2835,46.3938,46.2191,46.2927,551989.0
2018-04-23 13:30:00,50.36,50.48,50.27,50.33,432825.0,46.2927,46.403,46.2099,46.2651,432825.0
2018-04-23 14:00:00,50.32,50.35,49.93,50.1,980656.0,46.2559,46.2835,45.8974,46.0537,980656.0
2018-04-23 14:30:00,50.09,50.26,50.02,50.13,475664.0,46.0445,46.2007,45.9801,46.0812,475664.0
2018-04-23 15:00:00,50.13,50.29,50.09,50.23,542906.0,46.0812,46.2283,46.0445,46.1732,542906.0
2018-04-23 15:30:00,50.24,50.33,50.14,50.19,1195246.0,46.1824,46.2651,46.0904,46.1364,1195246.0
2018-04-24 09:30:00,50.68,51.05,50.33,50.59,1618551.0,46.5868,46.9269,46.2651,46.5041,1618551.0
2018-04-24 10:00:00,50.58,50.65,49.77,49.88,1071612.0,46.4949,46.5593,45.7503,45.8514,1071612.0
2018-04-24 10:30:00,49.89,50.12,49.69,49.85,853916.0,45.8606,46.0721,45.6768,45.8239,853916.0
2018-04-24 11:00:00,49.86,49.93,49.45,49.91,969729.0,45.8331,45.8974,45.4562,45.879,969729.0
2018-04-24 11:30:00,49.92,50.06,49.67,49.67,729147.0,45.8882,46.0169,45.6584,45.6584,729147.0
2018-04-24 12:00:00,49.66,49.74,49.14,49.23,877881.0,45.6492,45.7227,45.1712,45.2539,877881.0
2018-04-24 12:30:00,49.23,49.25,48.94,48.95,847239.0,45.2539,45.2723,44.9874,44.9966,847239.0
2018-04-24 13:00:00,48.94,49.13,48.81,48.87,765520.0,44.9874,45.162,44.8679,44.923,765520.0
2018-04-24 13:30:00,48.87,48.91,48.33,48.46,1058691.0,44.923,44.9598,44.4266,44.5461,1058691.0
2018-04-24 14:00:00,48.45,48.68,48.18,48.38,1104065.0,44.5369,44.7484,44.2887,44.4726,1104065.0
2018-04-24 14:30:00,48.38,48.65,48.29,48.59,1044881.0,44.4726,44.7208,44.3899,44.6656,1044881.0
2018-04-24 15:00:00,48.61,48.81,48.53,48.63,1322248.0,44.684,44.8679,44.6105,44.7024,1322248.0
2018-04-24 15:30:00,48.63,48.78,48.35,48.71,2045002.0,44.7024,44.8403,44.445,44.7759,2045002.0
2018-04-25 09:30:00,48.76,48.94,47.74,48.15,1910653.0,44.8219,44.9874,43.8843,44.2612,1910653.0
2018-04-25 10:00:00,48.17,48.74,47.91,48.68,1754319.0,44.2795,44.8035,44.0405,44.7484,1754319.0
2018-04-25 10:30:00,48.69,49.17,48.66,49.0,1291389.0,44.7575,45.1988,44.73,45.0425,1291389.0
2018-04-25 11:00:00,49.0,49.42,48.95,49.38,833777.0,45.0425,45.4286,44.9966,45.3918,833777.0
2018-04-25 11:30:00,49.38,49.47,48.96,49.0,823478.0,45.3918,45.4746,45.0057,45.0425,823478.0
2018-04-25 12:00:00,49.0,49.28,48.86,49.23,545241.0,45.0425,45.2999,44.9138,45.2539,545241.0
2018-04-25 12:30:00,49.23,49.38,49.1,49.11,498217.0,45.2539,45.3918,45.1344,45.1436,498217.0
2018-04-25 13:00:00,49.11,49.3,48.77,48.94,437443.0,45.1436,45.3183,44.8311,44.9874,437443.0
2018-04-25 13:30:00,48.94,49.27,48.9,49.22,459982.0,44.9874,45.2907,44.9506,45.2447,459982.0
2018-04-25 14:00:00,49.24,49.26,48.94,48.96,490006.0,45.2631,45.2815,44.9874,45.0057,490006.0
2018-04-25 14:30:00,48.97,49.36,48.92,49.35,573421.0,45.0149,45.3734,44.969,45.3642,573421.0
2018-04-25 15:00:00,49.34,49.41,49.13,49.22,581094.0,45.3551,45.4194,45.162,45.2447,581094.0
2018-04-25 15:30:00,49.21,49.29,48.85,49.15,1178809.0,45.2356,45.3091,44.9046,45.1804,1178809.0
2018-04-26 09:30:00,50.02,50.45,49.55,49.7,1532582.0,45.9801,46.3754,45.5481,45.686,1532582.0
2018-04-26 10:00:00,49.7,50.48,49.65,50.47,1345105.0,45.686,46.403,45.64,46.3938,1345105.0
2018-04-26 10:30:00,50.48,50.54,49.99,50.28,833442.0,46.403,46.4581,45.9526,46.2191,833442.0
2018-04-26 11:00:00,50.28,50.32,50.1,50.28,631904.0,46.2191,46.2559,46.0537,46.2191,631904.0
2018-04-26 11:30:00,50.29,50.32,49.89,50.03,597150.0,46.2283,46.2559,45.8606,45.9893,597150.0
2018-04-26 12:00:00,50.02,50.3,49.96,50.22,346537.0,45.9801,46.2375,45.925,46.164,346537.0
2018-04-26 12:30:00,50.23,50.23,50.04,50.05,396141.0,46.1732,46.1732,45.9985,46.0077,396141.0
2018-04-26 13:00:00,50.05,50.38,50.05,50.36,530472.0,46.0077,46.3111,46.0077,46.2927,530472.0
2018-04-26 13:30:00,50.37,50.46,50.27,50.42,422610.0,46.3019,46.3846,46.2099,46.3478,422610.0
2018-04-26 14:00:00,50.41,50.45,50.21,50.4,578988.0,46.3386,46.3754,46.1548,46.3294,578988.0
2018-04-26 14:30:00,50.41,50.61,50.37,50.57,512890.0,46.3386,46.5225,46.3019,46.4857,512890.0
2018-04-26 15:00:00,50.57,50.65,50.54,50.56,579179.0,46.4857,46.5593,46.4581,46.4765,579179.0
2018-04-26 15:30:00,50.57,50.66,50.46,50.5,1772257.0,46.4857,46.5684,46.3846,46.4214,1772257.0
2018-04-27 09:30:00,51.04,51.39,50.24,50.27,1466272.0,46.9178,47.2395,46.1824,46.2099,1466272.0
2018-04-27 10:00:00,50.26,50.45,49.78,49.84,1073481.0,46.2007,46.3754,45.7595,45.8147,1073481.0
2018-04-27 10:30:00,49.84,49.84,49.3,49.52,1080181.0,45.8147,45.8147,45.3183,45.5205,1080181.0
2018-04-27 11:00:00,49.51,49.84,49.33,49.75,794179.0,45.5113,45.8147,45.3459,45.7319,794179.0
2018-04-27 11:30:00,49.75,49.75,49.38,49.46,435176.0,45.7319,45.7319,45.3918,45.4654,435176.0
2018-04-27 12:00:00,49.46,49.61,49.42,49.5,657550.0,45.4654,45.6032,45.4286,45.5021,657550.0
2018-04-27 12:30:00,49.51,49.79,49.35,49.76,559503.0,45.5113,45.7687,45.3642,45.7411,559503.0
2018-04-27 13:00:00,49.77,49.87,49.69,49.69,247013.0,45.7503,45.8422,45.6768,45.6768,247013.0
2018-04-27 13:30:00,49.69,49.72,49.57,49.57,252656.0,45.6768,45.7044,45.5665,45.5665,252656.0
2018-04-27 14:00:00,49.58,49.67,49.46,49.6,315145.0,45.5757,45.6584,45.4654,45.5941,315145.0
2018-04-27 14:30:00,49.6,49.71,49.54,49.61,311662.0,45.5941,45.6952,45.5389,45.6032,311662.0
2018-04-27 15:00:00,49.6,49.65,49.48,49.5,473439.0,45.5941,45.64,45.4837,45.5021,473439.0
2018-04-27 15:30:00,49.5,49.53,49.23,49.39,1487924.0,45.5021,45.5297,45.2539,45.401,1487924.0
2018-04-30 09:30:00,49.52,49.88,49.49,49.53,1495025.0,45.5205,45.8514,45.4929,45.5297,1495025.0
2018-04-30 10:00:00,49.53,49.95,49.46,49.69,661870.0,45.5297,45.9158,45.4654,45.6768,661870.0
2018-04-30 10:30:00,49.7,49.75,49.58,49.73,494433.0,45.686,45.7319,45.5757,45.7136,494433.0
2018-04-30 11:00:00,49.74,49.84,49.62,49.67,440917.0,45.7227,45.8147,45.6124,45.6584,440917.0
2018-04-30 11:30:00,49.66,49.7,49.17,49.35,863379.0,45.6492,45.686,45.1988,45.3642,863379.0
2018-04-30 12:00:00,49.34,49.6,49.19,49.58,717250.0,45.3551,45.5941,45.2172,45.5757,717250.0
2018-04-30 12:30:00,49.57,49.72,49.46,49.71,674755.0,45.5665,45.7044,45.4654,45.6952,674755.0
2018-04-30 13:00:00,49.71,49.75,49.54,49.72,398944.0,45.6952,45.7319,45.5389,45.7044,398944.0
2018-04-30 13:30:00,49.72,49.86,49.68,49.76,570228.0,45.7044,45.8331,45.6676,45.7411,570228.0
2018-04-30 14:00:00,49.76,49.82,49.51,49.77,544733.0,45.7411,45.7963,45.5113,45.7503,544733.0
2018-04-30 14:30:00,49.75,49.83,49.55,49.55,705429.0,45.7319,45.8055,45.5481,45.5481,705429.0
2018-04-30 15:00:00,49.55,49.73,49.53,49.67,949695.0,45.5481,45.7136,45.5297,45.6584,949695.0
2018-04-30 15:30:00,49.68,49.91,49.65,49.66,930112.0,45.6676,45.879,45.64,45.6492,930112.0
2018-05-01 09:30:00,49.74,49.97,49.51,49.81,1351562.0,45.7227,45.9342,45.5113,45.7871,1351562.0
2018-05-01 10:00:00,49.81,49.93,49.54,49.81,924105.0,45.7871,45.8974,45.5389,45.7871,924105.0
2018-05-01 10:30:00,49.8,50.08,49.77,49.82,737847.0,45.7779,46.0353,45.7503,45.7963,737847.0
2018-05-01 11:00:00,49.82,50.38,49.66,50.35,1490664.0,45.7963,46.3111,45.6492,46.2835,1490664.0
2018-05-01 11:30:00,50.35,50.38,50.1,50.14,551807.0,46.2835,46.3111,46.0537,46.0904,551807.0
2018-05-01 12:00:00,50.13,50.31,50.02,50.14,361324.0,46.0812,46.2467,45.9801,46.0904,361324.0
2018-05-01 12:30:00,50.15,50.27,49.98,50.24,806760.0,46.0996,46.2099,45.9434,46.1824,806760.0
2018-05-01 13:00:00,50.25,50.25,50.05,50.15,224912.0,46.1916,46.1916,46.0077,46.0996,224912.0
2018-05-01 13:30:00,50.15,50.56,50.12,50.56,308190.0,46.0996,46.4765,46.0721,46.4765,308190.0
2018-05-01 14:00:00,50.56,50.69,50.47,50.67,478878.0,46.4765,46.596,46.3938,46.5776,478878.0
2018-05-01 14:30:00,50.68,50.7,50.55,50.6,589273.0,46.5868,46.6052,46.4673,46.5133,589273.0
2018-05-01 15:00:00,50.6,50.72,50.56,50.71,705537.0,46.5133,46.6236,46.4765,46.6144,705537.0
2018-05-01 15:30:00,50.71,50.95,50.67,50.9,1545568.0,46.6144,46.835,46.5776,46.7891,1545568.0
2018-05-02 09:30:00,50.64,51.05,50.37,50.74,950704.0,46.5501,46.9269,46.3019,46.642,950704.0
2018-05-02 10:00:00,50.73,51.0,50.67,50.77,593431.0,46.6328,46.881,46.5776,46.6696,593431.0
2018-05-02 10:30:00,50.77,51.0,50.72,50.9,650969.0,46.6696,46.881,46.6236,46.7891,650969.0
2018-05-02 11:00:00,50.9,51.03,50.84,50.92,593028.0,46.7891,46.9086,46.7339,46.8074,593028.0
2018-05-02 11:30:00,50.93,50.93,50.56,50.73,617790.0,46.8166,46.8166,46.4765,46.6328,617790.0
2018-05-02 12:00:00,50.73,50.93,50.66,50.93,324510.0,46.6328,46.8166,46.5684,46.8166,324510.0
2018-05-02 12:30:00,50.92,50.97,50.76,50.85,667296.0,46.8074,46.8534,46.6604,46.7431,667296.0
2018-05-02 13:00:00,50.86,50.95,50.83,50.89,339011.0,46.7523,46.835,46.7247,46.7799,339011.0
2018-05-02 13:30:00,50.88,50.89,50.79,50.85,385656.0,46.7707,46.7799,46.6879,46.7431,385656.0
2018-05-02 14:00:00,50.85,51.28,50.82,50.98,792180.0,46.7431,47.1384,46.7155,46.8626,792180.0
2018-05-02 14:30:00,50.98,51.09,50.69,50.73,671871.0,46.8626,46.9637,46.596,46.6328,671871.0
2018-05-02 15:00:00,50.74,50.85,50.49,50.59,689441.0,46.642,46.7431,46.4122,46.5041,689441.0
2018-05-02 15:30:00,50.59,50.67,50.44,50.53,1271854.0,46.5041,46.5776,46.3662,46.4489,1271854.0
2018-05-03 09:30:00,50.27,50.91,50.15,50.9,1164869.0,46.2099,46.7983,46.0996,46.7891,1164869.0
2018-05-03 10:00:00,50.89,50.91,50.18,50.27,1247673.0,46.7799,46.7983,46.1272,46.2099,1247673.0
2018-05-03 10:30:00,50.28,50.35,49.94,50.03,1050197.0,46.2191,46.2835,45.9066,45.9893,1050197.0
2018-05-03 11:00:00,50.02,50.15,49.88,49.94,652502.0,45.9801,46.0996,45.8514,45.9066,652502.0
2018-05-03 11:30:00,49.94,50.28,49.9,50.15,591155.0,45.9066,46.2191,45.8698,46.0996,591155.0
2018-05-03 12:00:00,50.16,50.34,49.97,50.0,433188.0,46.1088,46.2743,45.9342,45.9617,433188.0
2018-05-03 12:30:00,50.0,50.8,50.0,50.73,760270.0,45.9617,46.6971,45.9617,46.6328,760270.0
2018-05-03 13:00:00,50.72,50.78,50.49,50.57,547650.0,46.6236,46.6788,46.4122,46.4857,547650.0
2018-05-03 13:30:00,50.57,50.86,50.56,50.58,548293.0,46.4857,46.7523,46.4765,46.4949,548293.0
2018-05-03 14:00:00,50.59,50.69,50.41,50.55,546520.0,46.5041,46.596,46.3386,46.4673,546520.0
2018-05-03 14:30:00,50.55,50.9,50.54,50.65,670217.0,46.4673,46.7891,46.4581,46.5593,670217.0
2018-05-03 15:00:00,50.66,50.87,50.6,50.84,483053.0,46.5684,46.7615,46.5133,46.7339,483053.0
2018-05-03 15:30:00,50.84,50.9,50.45,50.72,1119878.0,46.7339,46.7891,46.3754,46.6236,1119878.0
2018-05-04 09:30:00,50.4,51.01,50.18,50.9,879387.0,46.3294,46.8902,46.1272,46.7891,879387.0
2018-05-04 10:00:00,50.9,51.31,50.61,51.26,848603.0,46.7891,47.1659,46.5225,47.12,848603.0
2018-05-04 10:30:00,51.26,51.59,51.2,51.45,789875.0,47.12,47.4233,47.0648,47.2946,789875.0
2018-05-04 11:00:00,51.46,52.17,51.45,52.16,1200456.0,47.3038,47.9565,47.2946,47.9473,1200456.0
2018-05-04 11:30:00,52.16,52.33,52.0,52.31,1116761.0,47.9473,48.1036,47.8002,48.0852,1116761.0
2018-05-04 12:00:00,52.31,52.34,52.19,52.25,715239.0,48.0852,48.1128,47.9749,48.03,715239.0
2018-05-04 12:30:00,52.24,52.46,52.21,52.32,759410.0,48.0208,48.2231,47.9933,48.0944,759410.0
2018-05-04 13:00:00,52.33,52.42,52.12,52.17,567257.0,48.1036,48.1863,47.9105,47.9565,567257.0
2018-05-04 13:30:00,52.17,52.37,52.17,52.36,421427.0,47.9565,48.1403,47.9565,48.1311,421427.0
2018-05-04 14:00:00,52.36,52.68,52.33,52.66,581180.0,48.1311,48.4253,48.1036,48.4069,581180.0
2018-05-04 14:30:00,52.67,52.69,52.39,52.4,653876.0,48.4161,48.4345,48.1587,48.1679,653876.0
2018-05-04 15:00:00,52.41,52.55,52.35,52.54,640505.0,48.1771,48.3058,48.1219,48.2966,640505.0
2018-05-04 15:30:00,52.54,52.6,52.37,52.56,1353796.0,48.2966,48.3518,48.1403,48.315,1353796.0
2018-05-07 09:30:00,52.77,52.8,52.15,52.39,1375250.0,48.508,48.5356,47.9381,48.1587,1375250.0
2018-05-07 10:00:00,52.4,52.77,52.27,52.75,956522.0,48.1679,48.508,48.0484,48.4896,956522.0
2018-05-07 10:30:00,52.76,52.9,52.42,52.79,829818.0,48.4988,48.6275,48.1863,48.5264,829818.0
2018-05-07 11:00:00,52.79,52.82,52.57,52.65,625721.0,48.5264,48.554,48.3242,48.3977,625721.0
2018-05-07 11:30:00,52.64,52.73,52.52,52.68,583803.0,48.3885,48.4713,48.2782,48.4253,583803.0
2018-05-07 12:00:00,52.69,52.77,52.53,52.61,460193.0,48.4345,48.508,48.2874,48.361,460193.0
2018-05-07 12:30:00,52.6,52.68,52.54,52.63,418048.0,48.3518,48.4253,48.2966,48.3793,418048.0
2018-05-07 13:00:00,52.62,52.82,52.6,52.77,591087.0,48.3701,48.554,48.3518,48.508,591087.0
2018-05-07 13:30:00,52.77,52.83,52.67,52.72,337963.0,48.508,48.5632,48.4161,48.4621,337963.0
2018-05-07 14:00:00,52.71,52.84,52.68,52.82,275143.0,48.4529,48.5724,48.4253,48.554,275143.0
2018-05-07 14:30:00,52.82,52.86,52.57,52.68,495981.0,48.554,48.5908,48.3242,48.4253,495981.0
2018-05-07 15:00:00,52.67,52.73,52.4,52.53,719059.0,48.4161,48.4713,48.1679,48.2874,719059.0
2018-05-07 15:30:00,52.53,52.66,52.45,52.58,1049151.0,48.2874,48.4069,48.2139,48.3334,1049151.0
2018-05-08 09:30:00,52.7,53.11,52.6,52.95,1664312.0,48.4437,48.8206,48.3518,48.6735,1664312.0
2018-05-08 10:00:00,52.96,53.38,52.94,53.21,888930.0,48.6827,49.0688,48.6643,48.9125,888930.0
2018-05-08 10:30:00,53.2,53.45,53.16,53.16,654427.0,48.9033,49.1331,48.8665,48.8665,654427.0
2018-05-08 11:00:00,53.16,53.49,53.08,53.39,703910.0,48.8665,49.1699,48.793,49.078,703910.0
2018-05-08 11:30:00,53.38,53.44,53.2,53.36,465624.0,49.0688,49.1239,48.9033,49.0504,465624.0
2018-05-08 12:00:00,53.36,53.39,53.25,53.32,529137.0,49.0504,49.078,48.9493,49.0136,529137.0
2018-05-08 12:30:00,53.31,53.37,53.16,53.23,502809.0,49.0044,49.0596,48.8665,48.9309,502809.0
2018-05-08 13:00:00,53.23,53.38,53.21,53.34,627740.0,48.9309,49.0688,48.9125,49.032,627740.0
2018-05-08 13:30:00,53.34,53.38,53.17,53.22,403456.0,49.032,49.0688,48.8757,48.9217,403456.0
2018-05-08 14:00:00,53.21,53.49,53.16,53.33,730066.0,48.9125,49.1699,48.8665,49.0228,730066.0
2018-05-08 14:30:00,53.33,53.39,53.05,53.17,672689.0,49.0228,49.078,48.7654,48.8757,672689.0
2018-05-08 15:00:00,53.17,53.32,53.11,53.26,577180.0,48.8757,49.0136,48.8206,48.9585,577180.0
2018-05-08 15:30:00,53.27,53.47,53.2,53.46,1146751.0,48.9676,49.1515,48.9033,49.1423,1146751.0
2018-05-09 09:30:00,53.53,53.82,53.26,53.5,1174678.0,49.2066,49.4732,48.9585,49.1791,1174678.0
2018-05-09 10:00:00,53.5,53.77,53.27,53.48,868511.0,49.1791,49.4273,48.9676,49.1607,868511.0
2018-05-09 10:30:00,53.48,53.67,53.33,53.42,669794.0,49.1607,49.3353,49.0228,49.1055,669794.0
2018-05-09 11:00:00,53.43,53.63,53.33,53.62,465954.0,49.1147,49.2986,49.0228,49.2894,465954.0
2018-05-09 11:30:00,53.61,53.66,53.53,53.64,378306.0,49.2802,49.3261,49.2066,49.3078,378306.0
2018-05-09 12:00:00,53.65,53.81,53.53,53.77,404504.0,49.317,49.464,49.2066,49.4273,404504.0
2018-05-09 12:30:00,53.77,53.86,53.71,53.74,352408.0,49.4273,49.51,49.3721,49.3997,352408.0
2018-05-09 13:00:00,53.75,53.89,53.67,53.89,355564.0,49.4089,49.5376,49.3353,49.5376,355564.0
2018-05-09 13:30:00,53.88,53.98,53.85,53.91,297824.0,49.5284,49.6203,49.5008,49.556,297824.0
2018-05-09 14:00:00,53.91,53.95,53.8,53.93,475508.0,49.556,49.5927,49.4548,49.5743,475508.0
2018-05-09 14:30:00,53.94,54.05,53.92,54.0,652817.0,49.5835,49.6846,49.5651,49.6387,652817.0
2018-05-09 15:00:00,53.99,54.02,53.85,53.93,607040.0,49.6295,49.6571,49.5008,49.5743,607040.0
2018-05-09 15:30:00,53.94,54.17,53.93,54.13,999262.0,49.5835,49.795,49.5743,49.7582,999262.0
2018-05-10 09:30:00,54.49,54.82,54.34,54.45,1156167.0,50.0891,50.3925,49.9512,50.0523,1156167.0
2018-05-10 10:00:00,54.46,54.86,54.32,54.7,896469.0,50.0615,50.4292,49.9328,50.2822,896469.0
2018-05-10 10:30:00,54.69,54.78,54.63,54.67,517791.0,50.273,50.3557,50.2178,50.2546,517791.0
2018-05-10 11:00:00,54.66,54.99,54.64,54.89,483750.0,50.2454,50.5487,50.227,50.4568,483750.0
2018-05-10 11:30:00,54.89,54.97,54.81,54.97,397673.0,50.4568,50.5303,50.3833,50.5303,397673.0
2018-05-10 12:00:00,54.96,55.14,54.94,55.13,561101.0,50.5212,50.6866,50.5028,50.6774,561101.0
2018-05-10 12:30:00,55.12,55.23,55.09,55.16,394597.0,50.6682,50.7693,50.6407,50.705,394597.0
2018-05-10 13:00:00,55.17,55.33,55.16,55.23,497127.0,50.7142,50.8613,50.705,50.7693,497127.0
2018-05-10 13:30:00,55.23,55.28,55.04,55.1,478618.0,50.7693,50.8153,50.5947,50.6498,478618.0
2018-05-10 14:00:00,55.11,55.38,55.0,55.38,636196.0,50.659,50.9072,50.5579,50.9072,636196.0
2018-05-10 14:30:00,55.37,55.48,55.2,55.47,436038.0,50.898,50.9992,50.7418,50.99,436038.0
2018-05-10 15:00:00,55.47,55.48,55.3,55.45,534830.0,50.99,50.9992,50.8337,50.9716,534830.0
2018-05-10 15:30:00,55.44,55.62,55.36,55.52,1294929.0,50.9624,51.1278,50.8888,51.0359,1294929.0
2018-05-11 09:30:00,55.44,55.49,54.92,55.23,1049831.0,50.9624,51.0083,50.4844,50.7693,1049831.0
2018-05-11 10:00:00,55.24,55.83,55.23,55.66,827075.0,50.7785,51.3209,50.7693,51.1646,827075.0
2018-05-11 10:30:00,55.68,55.89,55.56,55.8,664168.0,51.183,51.376,51.0727,51.2933,664168.0
2018-05-11 11:00:00,55.8,55.8,55.34,55.36,551472.0,51.2933,51.2933,50.8705,50.8888,551472.0
2018-05-11 11:30:00,55.36,55.39,55.13,55.28,622514.0,50.8888,50.9164,50.6774,50.8153,622514.0
2018-05-11 12:00:00,55.29,55.33,54.96,54.98,497603.0,50.8245,50.8613,50.5212,50.5395,497603.0
2018-05-11 12:30:00,54.98,55.05,54.87,54.97,391307.0,50.5395,50.6039,50.4384,50.5303,391307.0
2018-05-11 13:00:00,54.96,55.11,54.85,55.07,373689.0,50.5212,50.659,50.42,50.6223,373689.0
2018-05-11 13:30:00,55.07,55.08,54.89,54.92,392342.0,50.6223,50.6315,50.4568,50.4844,392342.0
2018-05-11 14:00:00,54.93,54.94,54.72,54.79,355473.0,50.4936,50.5028,50.3005,50.3649,355473.0
2018-05-11 14:30:00,54.78,54.81,54.63,54.69,446020.0,50.3557,50.3833,50.2178,50.273,446020.0
2018-05-11 15:00:00,54.68,54.82,54.55,54.61,670790.0,50.2638,50.3925,50.1443,50.1994,670790.0
2018-05-11 15:30:00,54.61,54.86,54.58,54.83,1748609.0,50.1994,50.4292,50.1718,50.4017,1748609.0
2018-05-14 09:30:00,55.77,56.94,55.77,56.14,2517194.0,51.2657,52.3412,51.2657,51.6059,2517194.0
2018-05-14 10:00:00,56.13,56.26,55.83,55.97,976241.0,51.5967,51.7162,51.3209,51.4496,976241.0
2018-05-14 10:30:00,55.97,56.06,55.51,55.51,839580.0,51.4496,51.5323,51.0267,51.0267,839580.0
2018-05-14 11:00:00,55.51,55.8,55.43,55.66,852639.0,51.0267,51.2933,50.9532,51.1646,852639.0
2018-05-14 11:30:00,55.66,55.76,55.59,55.68,737456.0,51.1646,51.2565,51.1003,51.183,737456.0
2018-05-14 12:00:00,55.68,55.82,55.65,55.74,593648.0,51.183,51.3117,51.1554,51.2382,593648.0
2018-05-14 12:30:00,55.73,55.76,55.35,55.38,680005.0,51.229,51.2565,50.8797,50.9072,680005.0
2018-05-14 13:00:00,55.38,55.44,55.24,55.34,479944.0,50.9072,50.9624,50.7785,50.8705,479944.0
2018-05-14 13:30:00,55.35,55.51,55.24,55.5,369895.0,50.8797,51.0267,50.7785,51.0175,369895.0
2018-05-14 14:00:00,55.49,55.52,55.23,55.48,397936.0,51.0083,51.0359,50.7693,50.9992,397936.0
2018-05-14 14:30:00,55.47,55.56,55.41,55.52,431217.0,50.99,51.0727,50.9348,51.0359,431217.0
2018-05-14 15:00:00,55.53,55.58,55.39,55.46,525063.0,51.0451,51.0911,50.9164,50.9808,525063.0
2018-05-14 15:30:00,55.45,55.48,55.25,55.26,1358456.0,50.9716,50.9992,50.7877,50.7969,1358456.0
2018-05-15 09:30:00,54.68,54.87,53.74,53.85,1688961.0,50.2638,50.4384,49.3997,49.5008,1688961.0
2018-05-15 10:00:00,53.85,54.05,53.61,53.64,1053461.0,49.5008,49.6846,49.2802,49.3078,1053461.0
2018-05-15 10:30:00,53.63,54.18,53.59,53.76,1241046.0,49.2986,49.8041,49.2618,49.4181,1241046.0
2018-05-15 11:00:00,53.76,54.03,53.73,53.9,674964.0,49.4181,49.6663,49.3905,49.5468,674964.0
2018-05-15 11:30:00,53.9,53.98,53.59,53.63,758348.0,49.5468,49.6203,49.2618,49.2986,758348.0
2018-05-15 12:00:00,53.63,53.67,53.48,53.58,557978.0,49.2986,49.3353,49.1607,49.2526,557978.0
2018-05-15 12:30:00,53.58,53.69,53.54,53.58,491965.0,49.2526,49.3537,49.2158,49.2526,491965.0
2018-05-15 13:00:00,53.58,53.72,53.58,53.62,479973.0,49.2526,49.3813,49.2526,49.2894,479973.0
2018-05-15 13:30:00,53.62,53.95,53.57,53.73,637502.0,49.2894,49.5927,49.2434,49.3905,637502.0
2018-05-15 14:00:00,53.72,53.97,53.71,53.95,719184.0,49.3813,49.6111,49.3721,49.5927,719184.0
2018-05-15 14:30:00,53.94,54.08,53.86,53.9,543203.0,49.5835,49.7122,49.51,49.5468,543203.0
2018-05-15 15:00:00,53.9,53.95,53.74,53.83,567204.0,49.5468,49.5927,49.3997,49.4824,567204.0
2018-05-15 15:30:00,53.82,54.13,53.8,54.1,1367831.0,49.4732,49.7582,49.4548,49.7306,1367831.0
2018-05-16 09:30:00,54.55,55.13,54.46,55.06,1255747.0,50.1443,50.6774,50.0615,50.6131,1255747.0
2018-05-16 10:00:00,55.08,55.2,54.91,55.15,577248.0,50.6315,50.7418,50.4752,50.6958,577248.0
2018-05-16 10:30:00,55.17,55.4,55.15,55.28,624065.0,50.7142,50.9256,50.6958,50.8153,624065.0
2018-05-16 11:00:00,55.27,55.46,55.1,55.12,552127.0,50.8061,50.9808,50.6498,50.6682,552127.0
2018-05-16 11:30:00,55.11,55.13,55.04,55.09,638944.0,50.659,50.6774,50.5947,50.6407,638944.0
2018-05-16 12:00:00,55.1,55.19,55.0,55.09,482755.0,50.6498,50.7326,50.5579,50.6407,482755.0
2018-05-16 12:30:00,55.1,55.17,54.92,54.94,458313.0,50.6498,50.7142,50.4844,50.5028,458313.0
2018-05-16 13:00:00,54.95,55.07,54.92,54.93,356950.0,50.512,50.6223,50.4844,50.4936,356950.0
2018-05-16 13:30:00,54.93,55.16,54.92,55.12,509046.0,50.4936,50.705,50.4844,50.6682,509046.0
2018-05-16 14:00:00,55.13,55.17,55.05,55.15,528470.0,50.6774,50.7142,50.6039,50.6958,528470.0
2018-05-16 14:30:00,55.14,55.23,55.1,55.19,634000.0,50.6866,50.7693,50.6498,50.7326,634000.0
2018-05-16 15:00:00,55.2,55.41,55.15,55.32,636284.0,50.7418,50.9348,50.6958,50.8521,636284.0
2018-05-16 15:30:00,55.33,55.36,55.02,55.16,1195975.0,50.8613,50.8888,50.5763,50.705,1195975.0
2018-05-17 09:30:00,54.68,54.98,54.31,54.45,1367698.0,50.2638,50.5395,49.9237,50.0523,1367698.0
2018-05-17 10:00:00,54.46,54.54,54.09,54.17,2332218.0,50.0615,50.1351,49.7214,49.795,2332218.0
2018-05-17 10:30:00,54.16,54.5,54.07,54.42,1525111.0,49.7858,50.0983,49.703,50.0248,1525111.0
2018-05-17 11:00:00,54.41,54.56,54.25,54.29,846512.0,50.0156,50.1535,49.8685,49.9053,846512.0
2018-05-17 11:30:00,54.3,54.38,54.24,54.29,487833.0,49.9145,49.988,49.8593,49.9053,487833.0
2018-05-17 12:00:00,54.29,54.39,54.25,54.37,500164.0,49.9053,49.9972,49.8685,49.9788,500164.0
2018-05-17 12:30:00,54.37,54.52,54.19,54.23,702645.0,49.9788,50.1167,49.8133,49.8501,702645.0
2018-05-17 13:00:00,54.23,54.3,54.15,54.25,496030.0,49.8501,49.9145,49.7766,49.8685,496030.0
2018-05-17 13:30:00,54.25,54.27,53.94,53.96,644300.0,49.8685,49.8869,49.5835,49.6019,644300.0
2018-05-17 14:00:00,53.95,54.0,53.46,53.73,1491803.0,49.5927,49.6387,49.1423,49.3905,1491803.0
2018-05-17 14:30:00,53.73,54.16,53.72,54.13,976719.0,49.3905,49.7858,49.3813,49.7582,976719.0
2018-05-17 15:00:00,54.12,54.33,53.86,54.01,1305369.0,49.749,49.942,49.51,49.6479,1305369.0
2018-05-17 15:30:00,54.01,54.27,53.9,53.98,2557724.0,49.6479,49.8869,49.5468,49.6203,2557724.0
2018-05-18 09:30:00,50.17,50.46,48.63,48.74,11870810.0,46.118,46.3846,44.7024,44.8035,11870810.0
2018-05-18 10:00:00,48.75,49.16,48.53,49.1,5198318.0,44.8127,45.1896,44.6105,45.1344,5198318.0
2018-05-18 10:30:00,49.09,49.13,48.85,49.06,4263261.0,45.1252,45.162,44.9046,45.0977,4263261.0
2018-05-18 11:00:00,49.07,49.6,49.06,49.46,3666850.0,45.1069,45.5941,45.0977,45.4654,3666850.0
2018-05-18 11:30:00,49.46,49.55,49.09,49.23,1932020.0,45.4654,45.5481,45.1252,45.2539,1932020.0
2018-05-18 12:00:00,49.23,49.23,49.0,49.09,1914932.0,45.2539,45.2539,45.0425,45.1252,1914932.0
2018-05-18 12:30:00,49.09,49.84,49.08,49.84,3055734.0,45.1252,45.8147,45.1161,45.8147,3055734.0
2018-05-18 13:00:00,49.84,50.0,49.6,49.73,2380155.0,45.8147,45.9617,45.5941,45.7136,2380155.0
2018-05-18 13:30:00,49.72,49.9,49.55,49.87,1338604.0,45.7044,45.8698,45.5481,45.8422,1338604.0
2018-05-18 14:00:00,49.87,50.17,49.74,50.14,2066746.0,45.8422,46.118,45.7227,46.0904,2066746.0
2018-05-18 14:30:00,50.15,50.25,49.98,50.01,1696755.0,46.0996,46.1916,45.9434,45.9709,1696755.0
2018-05-18 15:00:00,50.01,50.25,49.98,50.02,2078675.0,45.9709,46.1916,45.9434,45.9801,2078675.0
2018-05-18 15:30:00,50.03,50.12,49.5,49.51,3970396.0,45.9893,46.0721,45.5021,45.5113,3970396.0
2018-05-21 09:30:00,50.71,51.37,50.7,51.03,3693404.0,46.6144,47.2211,46.6052,46.9086,3693404.0
2018-05-21 10:00:00,51.03,51.12,50.27,50.32,2175973.0,46.9086,46.9913,46.2099,46.2559,2175973.0
2018-05-21 10:30:00,50.32,50.43,50.18,50.26,1221066.0,46.2559,46.357,46.1272,46.2007,1221066.0
2018-05-21 11:00:00,50.25,50.25,49.66,49.69,1377718.0,46.1916,46.1916,45.6492,45.6768,1377718.0
2018-05-21 11:30:00,49.68,50.06,49.5,50.02,1323875.0,45.6676,46.0169,45.5021,45.9801,1323875.0
2018-05-21 12:00:00,50.02,50.28,49.97,49.98,867636.0,45.9801,46.2191,45.9342,45.9434,867636.0
2018-05-21 12:30:00,49.98,50.16,49.87,49.88,531493.0,45.9434,46.1088,45.8422,45.8514,531493.0
2018-05-21 13:00:00,49.87,49.98,49.8,49.81,766475.0,45.8422,45.9434,45.7779,45.7871,766475.0
2018-05-21 13:30:00,49.82,49.88,49.67,49.73,715304.0,45.7963,45.8514,45.6584,45.7136,715304.0
2018-05-21 14:00:00,49.74,49.8,49.51,49.51,878761.0,45.7227,45.7779,45.5113,45.5113,878761.0
2018-05-21 14:30:00,49.51,49.69,49.37,49.58,1221770.0,45.5113,45.6768,45.3826,45.5757,1221770.0
2018-05-21 15:00:00,49.58,49.99,49.55,49.99,1512422.0,45.5757,45.9526,45.5481,45.9526,1512422.0
2018-05-21 15:30:00,49.98,50.04,49.82,49.99,2482682.0,45.9434,45.9985,45.7963,45.9526,2482682.0
2018-05-22 09:30:00,50.57,51.33,50.53,50.69,3205256.0,46.4857,47.1843,46.4489,46.596,3205256.0
2018-05-22 10:00:00,50.69,50.71,50.28,50.35,1335703.0,46.596,46.6144,46.2191,46.2835,1335703.0
2018-05-22 10:30:00,50.34,50.6,50.31,50.45,1097220.0,46.2743,46.5133,46.2467,46.3754,1097220.0
2018-05-22 11:00:00,50.44,50.73,50.37,50.38,945012.0,46.3662,46.6328,46.3019,46.3111,945012.0
2018-05-22 11:30:00,50.38,50.39,50.15,50.29,745391.0,46.3111,46.3202,46.0996,46.2283,745391.0
2018-05-22 12:00:00,50.3,50.38,50.12,50.16,550625.0,46.2375,46.3111,46.0721,46.1088,550625.0
2018-05-22 12:30:00,50.17,50.2,50.0,50.05,807801.0,46.118,46.1456,45.9617,46.0077,807801.0
2018-05-22 13:00:00,50.05,50.28,50.04,50.19,518387.0,46.0077,46.2191,45.9985,46.1364,518387.0
2018-05-22 13:30:00,50.21,50.23,50.07,50.18,439792.0,46.1548,46.1732,46.0261,46.1272,439792.0
2018-05-22 14:00:00,50.18,50.37,50.16,50.34,530689.0,46.1272,46.3019,46.1088,46.2743,530689.0
2018-05-22 14:30:00,50.33,50.38,50.21,50.31,624159.0,46.2651,46.3111,46.1548,46.2467,624159.0
2018-05-22 15:00:00,50.3,50.39,50.25,50.28,659744.0,46.2375,46.3202,46.1916,46.2191,659744.0
2018-05-22 15:30:00,50.27,50.32,50.12,50.24,1641721.0,46.2099,46.2559,46.0721,46.1824,1641721.0
2018-05-23 09:30:00,49.81,50.35,49.73,50.12,1624116.0,45.969,46.4674,45.8952,46.2551,1624116.0
2018-05-23 10:00:00,50.12,50.28,49.85,50.08,1062514.0,46.2551,46.4028,46.0059,46.2182,1062514.0
2018-05-23 10:30:00,50.08,50.23,49.9,50.06,1628014.0,46.2182,46.3566,46.0521,46.1997,1628014.0
2018-05-23 11:00:00,50.05,50.51,50.03,50.4,847009.0,46.1905,46.615,46.172,46.5135,847009.0
2018-05-23 11:30:00,50.41,50.68,50.4,50.51,1003011.0,46.5227,46.7719,46.5135,46.615,1003011.0
2018-05-23 12:00:00,50.51,50.8,50.5,50.62,759831.0,46.615,46.8827,46.6058,46.7165,759831.0
2018-05-23 12:30:00,50.62,50.73,50.23,50.24,686991.0,46.7165,46.8181,46.3566,46.3658,686991.0
2018-05-23 13:00:00,50.24,50.26,49.96,50.03,580592.0,46.3658,46.3843,46.1074,46.172,580592.0
2018-05-23 13:30:00,50.02,50.03,49.9,50.0,409888.0,46.1628,46.172,46.0521,46.1444,409888.0
2018-05-23 14:00:00,50.0,50.23,49.92,50.03,904455.0,46.1444,46.3566,46.0705,46.172,904455.0
2018-05-23 14:30:00,50.03,50.19,50.01,50.15,357293.0,46.172,46.3197,46.1536,46.2828,357293.0
2018-05-23 15:00:00,50.15,50.28,50.07,50.15,463238.0,46.2828,46.4028,46.209,46.2828,463238.0
2018-05-23 15:30:00,50.16,50.35,50.08,50.35,1782975.0,46.292,46.4674,46.2182,46.4674,1782975.0
2018-05-24 09:30:00,50.59,50.81,49.86,50.04,1682742.0,46.6889,46.8919,46.0151,46.1813,1682742.0
2018-05-24 10:00:00,50.04,50.4,49.96,50.1,800992.0,46.1813,46.5135,46.1074,46.2366,800992.0
2018-05-24 10:30:00,50.1,50.24,49.9,49.92,630635.0,46.2366,46.3658,46.0521,46.0705,630635.0
2018-05-24 11:00:00,49.93,50.35,49.9,50.32,611762.0,46.0798,46.4674,46.0521,46.4397,611762.0
2018-05-24 11:30:00,50.32,50.45,50.17,50.44,435551.0,46.4397,46.5597,46.3012,46.5504,435551.0
2018-05-24 12:00:00,50.43,50.64,50.38,50.64,481520.0,46.5412,46.735,46.4951,46.735,481520.0
2018-05-24 12:30:00,50.64,50.74,50.36,50.52,530809.0,46.735,46.8273,46.4766,46.6243,530809.0
2018-05-24 13:00:00,50.52,50.68,50.44,50.68,427417.0,46.6243,46.7719,46.5504,46.7719,427417.0
2018-05-24 13:30:00,50.67,50.77,50.45,50.76,452398.0,46.7627,46.855,46.5597,46.8457,452398.0
2018-05-24 14:00:00,50.76,50.91,50.7,50.83,522392.0,46.8457,46.9842,46.7904,46.9103,522392.0
2018-05-24 14:30:00,50.83,50.85,50.64,50.73,423402.0,46.9103,46.9288,46.735,46.8181,423402.0
2018-05-24 15:00:00,50.73,50.87,50.63,50.75,546489.0,46.8181,46.9473,46.7258,46.8365,546489.0
2018-05-24 15:30:00,50.75,50.81,50.65,50.77,1189555.0,46.8365,46.8919,46.7442,46.855,1189555.0
2018-05-25 09:30:00,50.73,50.83,50.4,50.73,942098.0,46.8181,46.9103,46.5135,46.8181,942098.0
2018-05-25 10:00:00,50.74,50.97,50.69,50.94,799619.0,46.8273,47.0396,46.7811,47.0119,799619.0
2018-05-25 10:30:00,50.94,51.16,50.91,51.06,978476.0,47.0119,47.2149,46.9842,47.1226,978476.0
2018-05-25 11:00:00,51.06,51.15,50.89,51.07,782974.0,47.1226,47.2057,46.9657,47.1318,782974.0
2018-05-25 11:30:00,51.07,51.33,51.04,51.18,835886.0,47.1318,47.3718,47.1042,47.2334,835886.0
2018-05-25 12:00:00,51.18,51.22,50.93,51.05,417317.0,47.2334,47.2703,47.0026,47.1134,417317.0
2018-05-25 12:30:00,51.04,51.1,50.96,51.01,461866.0,47.1042,47.1595,47.0303,47.0765,461866.0
2018-05-25 13:00:00,51.01,51.05,50.73,50.92,1363366.0,47.0765,47.1134,46.8181,46.9934,1363366.0
2018-05-25 13:30:00,50.92,50.92,50.71,50.76,400927.0,46.9934,46.9934,46.7996,46.8457,400927.0
2018-05-25 14:00:00,50.74,50.85,50.71,50.76,427794.0,46.8273,46.9288,46.7996,46.8457,427794.0
2018-05-25 14:30:00,50.76,50.77,50.56,50.7,528201.0,46.8457,46.855,46.6612,46.7904,528201.0
2018-05-25 15:00:00,50.7,50.74,50.6,50.73,655497.0,46.7904,46.8273,46.6981,46.8181,655497.0
2018-05-25 15:30:00,50.73,50.9,50.66,50.85,1325403.0,46.8181,46.975,46.7535,46.9288,1325403.0
2018-05-29 09:30:00,51.1,52.23,51.04,52.07,2558954.0,47.1595,48.2024,47.1042,48.0547,2558954.0
2018-05-29 10:00:00,52.08,52.25,51.61,51.78,1570877.0,48.064,48.2208,47.6302,47.7871,1570877.0
2018-05-29 10:30:00,51.78,51.88,51.63,51.71,866391.0,47.7871,47.8794,47.6487,47.7225,866391.0
2018-05-29 11:00:00,51.71,51.75,51.55,51.6,503872.0,47.7225,47.7594,47.5748,47.621,503872.0
2018-05-29 11:30:00,51.6,51.66,51.24,51.4,645070.0,47.621,47.6763,47.2887,47.4364,645070.0
2018-05-29 12:00:00,51.4,51.51,51.14,51.42,741170.0,47.4364,47.5379,47.1964,47.4549,741170.0
2018-05-29 12:30:00,51.41,51.69,51.41,51.64,502896.0,47.4456,47.704,47.4456,47.6579,502896.0
2018-05-29 13:00:00,51.64,51.79,51.6,51.76,741805.0,47.6579,47.7963,47.621,47.7686,741805.0
2018-05-29 13:30:00,51.76,51.91,51.62,51.81,773461.0,47.7686,47.9071,47.6394,47.8148,773461.0
2018-05-29 14:00:00,51.81,51.96,51.67,51.96,697281.0,47.8148,47.9532,47.6856,47.9532,697281.0
2018-05-29 14:30:00,51.96,52.0,51.67,51.67,891489.0,47.9532,47.9901,47.6856,47.6856,891489.0
2018-05-29 15:00:00,51.67,51.91,51.65,51.84,846682.0,47.6856,47.9071,47.6671,47.8425,846682.0
2018-05-29 15:30:00,51.83,52.1,51.8,52.03,2239545.0,47.8332,48.0824,47.8055,48.0178,2239545.0
2018-05-30 09:30:00,52.33,52.49,51.92,51.99,1721842.0,48.2947,48.4423,47.9163,47.9809,1721842.0
2018-05-30 10:00:00,52.0,52.16,51.88,52.13,936926.0,47.9901,48.1378,47.8794,48.1101,936926.0
2018-05-30 10:30:00,52.13,52.32,52.08,52.14,742854.0,48.1101,48.2855,48.064,48.1193,742854.0
2018-05-30 11:00:00,52.14,52.23,52.01,52.02,760139.0,48.1193,48.2024,47.9994,48.0086,760139.0
2018-05-30 11:30:00,52.02,52.14,51.98,52.08,774154.0,48.0086,48.1193,47.9717,48.064,774154.0
2018-05-30 12:00:00,52.08,52.12,51.91,51.93,660827.0,48.064,48.1009,47.9071,47.9255,660827.0
2018-05-30 12:30:00,51.93,51.96,51.54,51.56,785120.0,47.9255,47.9532,47.5656,47.5841,785120.0
2018-05-30 13:00:00,51.56,51.71,51.53,51.64,584327.0,47.5841,47.7225,47.5564,47.6579,584327.0
2018-05-30 13:30:00,51.64,51.67,51.44,51.53,604690.0,47.6579,47.6856,47.4733,47.5564,604690.0
2018-05-30 14:00:00,51.53,51.78,51.51,51.56,705441.0,47.5564,47.7871,47.5379,47.5841,705441.0
2018-05-30 14:30:00,51.57,51.64,51.48,51.52,532634.0,47.5933,47.6579,47.5102,47.5471,532634.0
2018-05-30 15:00:00,51.52,51.85,51.52,51.71,950226.0,47.5471,47.8517,47.5471,47.7225,950226.0
2018-05-30 15:30:00,51.72,51.79,51.57,51.58,1503753.0,47.7317,47.7963,47.5933,47.6025,1503753.0
2018-05-31 09:30:00,51.31,51.61,51.12,51.54,1267110.0,47.3533,47.6302,47.178,47.5656,1267110.0
2018-05-31 10:00:00,51.55,51.6,51.14,51.18,1168639.0,47.5748,47.621,47.1964,47.2334,1168639.0
2018-05-31 10:30:00,51.17,51.34,50.77,50.8,918822.0,47.2241,47.381,46.855,46.8827,918822.0
2018-05-31 11:00:00,50.8,50.94,50.62,50.92,1316649.0,46.8827,47.0119,46.7165,46.9934,1316649.0
2018-05-31 11:30:00,50.92,51.17,50.77,51.0,765833.0,46.9934,47.2241,46.855,47.0672,765833.0
2018-05-31 12:00:00,50.99,51.0,50.81,50.84,370974.0,47.058,47.0672,46.8919,46.9196,370974.0
2018-05-31 12:30:00,50.84,51.0,50.8,50.96,306563.0,46.9196,47.0672,46.8827,47.0303,306563.0
2018-05-31 13:00:00,50.96,50.97,50.79,50.92,323046.0,47.0303,47.0396,46.8734,46.9934,323046.0
2018-05-31 13:30:00,50.93,51.02,50.77,50.78,332255.0,47.0026,47.0857,46.855,46.8642,332255.0
2018-05-31 14:00:00,50.79,50.96,50.62,50.82,585279.0,46.8734,47.0303,46.7165,46.9011,585279.0
2018-05-31 14:30:00,50.82,51.05,50.8,50.96,686473.0,46.9011,47.1134,46.8827,47.0303,686473.0
2018-05-31 15:00:00,50.96,51.15,50.89,51.07,714317.0,47.0303,47.2057,46.9657,47.1318,714317.0
2018-05-31 15:30:00,51.08,51.17,50.76,50.78,2116325.0,47.1411,47.2241,46.8457,46.8642,2116325.0
2018-06-01 09:30:00,51.3,51.73,51.11,51.63,1221194.0,47.3441,47.7409,47.1688,47.6487,1221194.0
2018-06-01 10:00:00,51.63,51.77,51.35,51.71,1694723.0,47.6487,47.7779,47.3903,47.7225,1694723.0
2018-06-01 10:30:00,51.71,51.97,51.61,51.91,878468.0,47.7225,47.9624,47.6302,47.9071,878468.0
2018-06-01 11:00:00,51.91,52.12,51.9,52.01,565152.0,47.9071,48.1009,47.8978,47.9994,565152.0
2018-06-01 11:30:00,52.01,52.08,51.96,51.96,649935.0,47.9994,48.064,47.9532,47.9532,649935.0
2018-06-01 12:00:00,51.97,51.98,51.82,51.9,367762.0,47.9624,47.9717,47.824,47.8978,367762.0
2018-06-01 12:30:00,51.9,52.06,51.86,52.03,469258.0,47.8978,48.0455,47.8609,48.0178,469258.0
2018-06-01 13:00:00,52.04,52.12,51.99,52.1,373441.0,48.027,48.1009,47.9809,48.0824,373441.0
2018-06-01 13:30:00,52.1,52.26,52.09,52.17,621300.0,48.0824,48.2301,48.0732,48.147,621300.0
2018-06-01 14:00:00,52.18,52.21,52.02,52.15,534549.0,48.1562,48.1839,48.0086,48.1286,534549.0
2018-06-01 14:30:00,52.15,52.17,52.05,52.13,379552.0,48.1286,48.147,48.0363,48.1101,379552.0
2018-06-01 15:00:00,52.12,52.13,51.83,51.99,511194.0,48.1009,48.1101,47.8332,47.9809,511194.0
2018-06-01 15:30:00,51.99,52.27,51.98,52.26,1374491.0,47.9809,48.2393,47.9717,48.2301,1374491.0
2018-06-04 09:30:00,52.35,52.47,51.91,52.18,1324605.0,48.3131,48.4239,47.9071,48.1562,1324605.0
2018-06-04 10:00:00,52.19,52.28,51.89,52.19,711314.0,48.1655,48.2485,47.8886,48.1655,711314.0
2018-06-04 10:30:00,52.19,52.23,51.94,52.08,499948.0,48.1655,48.2024,47.9348,48.064,499948.0
2018-06-04 11:00:00,52.08,52.21,51.96,52.2,795723.0,48.064,48.1839,47.9532,48.1747,795723.0
2018-06-04 11:30:00,52.2,52.23,52.09,52.19,284671.0,48.1747,48.2024,48.0732,48.1655,284671.0
2018-06-04 12:00:00,52.2,52.44,52.15,52.36,501124.0,48.1747,48.3962,48.1286,48.3224,501124.0
2018-06-04 12:30:00,52.37,52.4,52.25,52.3,249893.0,48.3316,48.3593,48.2208,48.267,249893.0
2018-06-04 13:00:00,52.3,52.35,52.18,52.2,318237.0,48.267,48.3131,48.1562,48.1747,318237.0
2018-06-04 13:30:00,52.2,52.22,52.03,52.15,291895.0,48.1747,48.1932,48.0178,48.1286,291895.0
2018-06-04 14:00:00,52.15,52.25,52.1,52.19,314256.0,48.1286,48.2208,48.0824,48.1655,314256.0
2018-06-04 14:30:00,52.19,52.31,52.14,52.3,300790.0,48.1655,48.2762,48.1193,48.267,300790.0
2018-06-04 15:00:00,52.3,52.33,52.2,52.21,382568.0,48.267,48.2947,48.1747,48.1839,382568.0
2018-06-04 15:30:00,52.21,52.32,52.1,52.3,1435331.0,48.1839,48.2855,48.0824,48.267,1435331.0
2018-06-05 09:30:00,52.66,53.23,52.61,53.14,1815000.0,48.5992,49.1253,48.5531,49.0422,1815000.0
2018-06-05 10:00:00,53.14,53.14,52.51,52.71,915932.0,49.0422,49.0422,48.4608,48.6454,915932.0
2018-06-05 10:30:00,52.72,52.77,52.46,52.52,975683.0,48.6546,48.7008,48.4147,48.47,975683.0
2018-06-05 11:00:00,52.52,52.55,52.32,52.41,1050423.0,48.47,48.4977,48.2855,48.3685,1050423.0
2018-06-05 11:30:00,52.41,52.64,52.33,52.57,720765.0,48.3685,48.5808,48.2947,48.5162,720765.0
2018-06-05 12:00:00,52.57,52.57,52.36,52.48,462522.0,48.5162,48.5162,48.3224,48.4331,462522.0
2018-06-05 12:30:00,52.48,52.52,52.36,52.47,534959.0,48.4331,48.47,48.3224,48.4239,534959.0
2018-06-05 13:00:00,52.47,52.62,52.44,52.55,329936.0,48.4239,48.5623,48.3962,48.4977,329936.0
2018-06-05 13:30:00,52.55,52.63,52.55,52.61,457970.0,48.4977,48.5715,48.4977,48.5531,457970.0
2018-06-05 14:00:00,52.6,52.75,52.58,52.71,486698.0,48.5439,48.6823,48.5254,48.6454,486698.0
2018-06-05 14:30:00,52.7,52.89,52.7,52.8,594319.0,48.6361,48.8115,48.6361,48.7284,594319.0
2018-06-05 15:00:00,52.8,52.92,52.73,52.8,979078.0,48.7284,48.8392,48.6638,48.7284,979078.0
2018-06-05 15:30:00,52.81,52.95,52.78,52.91,1465313.0,48.7377,48.8669,48.71,48.83,1465313.0
2018-06-06 09:30:00,52.93,52.93,52.35,52.61,1354713.0,48.8484,48.8484,48.3131,48.5531,1354713.0
2018-06-06 10:00:00,52.61,52.75,52.47,52.65,706388.0,48.5531,48.6823,48.4239,48.59,706388.0
2018-06-06 10:30:00,52.65,52.66,52.27,52.35,606444.0,48.59,48.5992,48.2393,48.3131,606444.0
2018-06-06 11:00:00,52.35,52.45,52.31,52.39,435676.0,48.3131,48.4054,48.2762,48.3501,435676.0
2018-06-06 11:30:00,52.39,52.4,52.11,52.28,504820.0,48.3501,48.3593,48.0916,48.2485,504820.0
2018-06-06 12:00:00,52.28,52.33,52.16,52.33,385904.0,48.2485,48.2947,48.1378,48.2947,385904.0
2018-06-06 12:30:00,52.33,52.42,52.16,52.36,472841.0,48.2947,48.3777,48.1378,48.3224,472841.0
2018-06-06 13:00:00,52.37,52.6,52.36,52.59,765557.0,48.3316,48.5439,48.3224,48.5346,765557.0
2018-06-06 13:30:00,52.59,52.62,52.45,52.48,420750.0,48.5346,48.5623,48.4054,48.4331,420750.0
2018-06-06 14:00:00,52.48,52.59,52.47,52.54,392225.0,48.4331,48.5346,48.4239,48.4885,392225.0
2018-06-06 14:30:00,52.54,52.63,52.52,52.58,279850.0,48.4885,48.5715,48.47,48.5254,279850.0
2018-06-06 15:00:00,52.57,52.57,52.44,52.51,391703.0,48.5162,48.5162,48.3962,48.4608,391703.0
2018-06-06 15:30:00,52.51,52.57,52.46,52.53,1232613.0,48.4608,48.5162,48.4147,48.4793,1232613.0
2018-06-07 09:30:00,51.61,51.82,50.66,50.9,3056118.0,47.6302,47.824,46.7535,46.975,3056118.0
2018-06-07 10:00:00,50.89,51.07,50.49,50.52,1690937.0,46.9657,47.1318,46.5966,46.6243,1690937.0
2018-06-07 10:30:00,50.52,50.96,50.4,50.91,1470141.0,46.6243,47.0303,46.5135,46.9842,1470141.0
2018-06-07 11:00:00,50.91,50.93,50.57,50.61,834796.0,46.9842,47.0026,46.6704,46.7073,834796.0
2018-06-07 11:30:00,50.62,50.81,50.53,50.8,679761.0,46.7165,46.8919,46.6335,46.8827,679761.0
2018-06-07 12:00:00,50.8,50.92,50.73,50.91,721248.0,46.8827,46.9934,46.8181,46.9842,721248.0
2018-06-07 12:30:00,50.91,50.93,50.58,50.71,640214.0,46.9842,47.0026,46.6796,46.7996,640214.0
2018-06-07 13:00:00,50.7,50.72,50.53,50.56,537787.0,46.7904,46.8088,46.6335,46.6612,537787.0
2018-06-07 13:30:00,50.56,50.65,50.42,50.57,814542.0,46.6612,46.7442,46.532,46.6704,814542.0
2018-06-07 14:00:00,50.58,50.76,50.51,50.71,595114.0,46.6796,46.8457,46.615,46.7996,595114.0
2018-06-07 14:30:00,50.71,50.89,50.69,50.83,462806.0,46.7996,46.9657,46.7811,46.9103,462806.0
2018-06-07 15:00:00,50.84,51.0,50.83,50.95,778084.0,46.9196,47.0672,46.9103,47.0211,778084.0
2018-06-07 15:30:00,50.96,51.28,50.92,51.25,2054951.0,47.0303,47.3256,46.9934,47.298,2054951.0
2018-06-08 09:30:00,50.44,50.73,50.23,50.4,1395964.0,46.5504,46.8181,46.3566,46.5135,1395964.0
2018-06-08 10:00:00,50.38,50.87,50.38,50.67,750327.0,46.4951,46.9473,46.4951,46.7627,750327.0
2018-06-08 10:30:00,50.68,50.69,50.47,50.53,645969.0,46.7719,46.7811,46.5781,46.6335,645969.0
2018-06-08 11:00:00,50.53,50.74,50.42,50.63,535264.0,46.6335,46.8273,46.532,46.7258,535264.0
2018-06-08 11:30:00,50.64,50.65,50.48,50.58,599639.0,46.735,46.7442,46.5873,46.6796,599639.0
2018-06-08 12:00:00,50.58,50.7,50.58,50.7,491451.0,46.6796,46.7904,46.6796,46.7904,491451.0
2018-06-08 12:30:00,50.69,50.85,50.68,50.83,473200.0,46.7811,46.9288,46.7719,46.9103,473200.0
2018-06-08 13:00:00,50.84,50.85,50.75,50.75,281036.0,46.9196,46.9288,46.8365,46.8365,281036.0
2018-06-08 13:30:00,50.76,50.95,50.76,50.8,421495.0,46.8457,47.0211,46.8457,46.8827,421495.0
2018-06-08 14:00:00,50.81,50.95,50.79,50.89,311278.0,46.8919,47.0211,46.8734,46.9657,311278.0
2018-06-08 14:30:00,50.89,51.03,50.87,50.88,394711.0,46.9657,47.0949,46.9473,46.9565,394711.0
2018-06-08 15:00:00,50.88,50.96,50.83,50.93,372202.0,46.9565,47.0303,46.9103,47.0026,372202.0
2018-06-08 15:30:00,50.93,51.22,50.92,51.15,1646322.0,47.0026,47.2703,46.9934,47.2057,1646322.0
2018-06-11 09:30:00,51.14,51.22,50.53,50.63,1696300.0,47.1964,47.2703,46.6335,46.7258,1696300.0
2018-06-11 10:00:00,50.63,50.7,49.88,49.91,2591929.0,46.7258,46.7904,46.0336,46.0613,2591929.0
2018-06-11 10:30:00,49.91,50.1,49.82,49.87,1641701.0,46.0613,46.2366,45.9782,46.0244,1641701.0
2018-06-11 11:00:00,49.87,50.01,49.61,49.67,1724975.0,46.0244,46.1536,45.7844,45.8398,1724975.0
2018-06-11 11:30:00,49.68,49.81,49.56,49.74,1042948.0,45.849,45.969,45.7383,45.9044,1042948.0
2018-06-11 12:00:00,49.75,49.98,49.73,49.81,933424.0,45.9136,46.1259,45.8952,45.969,933424.0
2018-06-11 12:30:00,49.81,49.92,49.79,49.91,584642.0,45.969,46.0705,45.9505,46.0613,584642.0
2018-06-11 13:00:00,49.92,49.97,49.72,49.84,1111180.0,46.0705,46.1167,45.8859,45.9967,1111180.0
2018-06-11 13:30:00,49.84,49.91,49.77,49.8,1065487.0,45.9967,46.0613,45.9321,45.9598,1065487.0
2018-06-11 14:00:00,49.81,50.06,49.77,49.95,1058313.0,45.969,46.1997,45.9321,46.0982,1058313.0
2018-06-11 14:30:00,49.95,50.0,49.9,49.97,640894.0,46.0982,46.1444,46.0521,46.1167,640894.0
2018-06-11 15:00:00,49.97,50.03,49.96,49.98,806101.0,46.1167,46.172,46.1074,46.1259,806101.0
2018-06-11 15:30:00,49.97,50.08,49.85,49.88,2054838.0,46.1167,46.2182,46.0059,46.0336,2054838.0
2018-06-12 09:30:00,50.07,50.27,49.83,49.91,1838951.0,46.209,46.3935,45.9875,46.0613,1838951.0
2018-06-12 10:00:00,49.92,50.2,49.89,50.2,1305021.0,46.0705,46.3289,46.0428,46.3289,1305021.0
2018-06-12 10:30:00,50.2,50.32,50.18,50.25,1759122.0,46.3289,46.4397,46.3105,46.3751,1759122.0
2018-06-12 11:00:00,50.25,50.48,50.25,50.45,1156188.0,46.3751,46.5873,46.3751,46.5597,1156188.0
2018-06-12 11:30:00,50.45,50.56,50.38,50.52,797893.0,46.5597,46.6612,46.4951,46.6243,797893.0
2018-06-12 12:00:00,50.52,50.71,50.51,50.65,860928.0,46.6243,46.7996,46.615,46.7442,860928.0
2018-06-12 12:30:00,50.65,50.68,50.46,50.52,591853.0,46.7442,46.7719,46.5689,46.6243,591853.0
2018-06-12 13:00:00,50.51,50.68,50.46,50.57,585707.0,46.615,46.7719,46.5689,46.6704,585707.0
2018-06-12 13:30:00,50.57,50.6,50.4,50.54,742191.0,46.6704,46.6981,46.5135,46.6427,742191.0
2018-06-12 14:00:00,50.54,50.58,50.48,50.51,591086.0,46.6427,46.6796,46.5873,46.615,591086.0
2018-06-12 14:30:00,50.51,50.64,50.45,50.53,737005.0,46.615,46.735,46.5597,46.6335,737005.0
2018-06-12 15:00:00,50.53,50.72,50.5,50.71,784305.0,46.6335,46.8088,46.6058,46.7996,784305.0
2018-06-12 15:30:00,50.72,50.88,50.62,50.86,1900170.0,46.8088,46.9565,46.7165,46.938,1900170.0
2018-06-13 09:30:00,50.3,51.25,50.25,51.21,2782464.0,46.4212,47.298,46.3751,47.261,2782464.0
2018-06-13 10:00:00,51.21,51.46,51.2,51.42,1443934.0,47.261,47.4918,47.2518,47.4549,1443934.0
2018-06-13 10:30:00,51.42,51.59,51.39,51.44,1194882.0,47.4549,47.6117,47.4272,47.4733,1194882.0
2018-06-13 11:00:00,51.45,51.53,51.32,51.48,604026.0,47.4825,47.5564,47.3626,47.5102,604026.0
2018-06-13 11:30:00,51.48,51.55,51.17,51.24,518135.0,47.5102,47.5748,47.2241,47.2887,518135.0
2018-06-13 12:00:00,51.24,51.29,51.1,51.14,418888.0,47.2887,47.3349,47.1595,47.1964,418888.0
2018-06-13 12:30:00,51.14,51.37,51.14,51.35,642969.0,47.1964,47.4087,47.1964,47.3903,642969.0
2018-06-13 13:00:00,51.35,51.42,51.29,51.39,611626.0,47.3903,47.4549,47.3349,47.4272,611626.0
2018-06-13 13:30:00,51.39,51.52,51.23,51.24,526853.0,47.4272,47.5471,47.2795,47.2887,526853.0
2018-06-13 14:00:00,51.24,51.32,50.8,50.88,1478198.0,47.2887,47.3626,46.8827,46.9565,1478198.0
2018-06-13 14:30:00,50.88,51.13,50.75,51.09,775775.0,46.9565,47.1872,46.8365,47.1503,775775.0
2018-06-13 15:00:00,51.09,51.3,50.96,51.02,853526.0,47.1503,47.3441,47.0303,47.0857,853526.0
2018-06-13 15:30:00,51.03,51.11,50.93,50.97,1822798.0,47.0949,47.1688,47.0026,47.0396,1822798.0
2018-06-14 09:30:00,51.01,51.04,50.11,50.34,2110886.0,47.0765,47.1042,46.2459,46.4581,2110886.0
2018-06-14 10:00:00,50.35,50.62,50.33,50.53,1025037.0,46.4674,46.7165,46.4489,46.6335,1025037.0
2018-06-14 10:30:00,50.54,50.59,50.39,50.4,864718.0,46.6427,46.6889,46.5043,46.5135,864718.0
2018-06-14 11:00:00,50.4,50.46,50.27,50.33,742479.0,46.5135,46.5689,46.3935,46.4489,742479.0
2018-06-14 11:30:00,50.33,50.49,50.27,50.33,528336.0,46.4489,46.5966,46.3935,46.4489,528336.0
2018-06-14 12:00:00,50.32,50.34,49.99,50.02,900921.0,46.4397,46.4581,46.1351,46.1628,900921.0
2018-06-14 12:30:00,50.02,50.03,49.8,49.89,858707.0,46.1628,46.172,45.9598,46.0428,858707.0
2018-06-14 13:00:00,49.89,49.97,49.83,49.83,641195.0,46.0428,46.1167,45.9875,45.9875,641195.0
2018-06-14 13:30:00,49.83,49.92,49.77,49.9,741880.0,45.9875,46.0705,45.9321,46.0521,741880.0
2018-06-14 14:00:00,49.9,50.1,49.86,49.89,851218.0,46.0521,46.2366,46.0151,46.0428,851218.0
2018-06-14 14:30:00,49.89,50.01,49.62,49.63,1024785.0,46.0428,46.1536,45.7937,45.8029,1024785.0
2018-06-14 15:00:00,49.64,49.8,49.64,49.73,946651.0,45.8121,45.9598,45.8121,45.8952,946651.0
2018-06-14 15:30:00,49.72,49.83,49.67,49.69,2711329.0,45.8859,45.9875,45.8398,45.8583,2711329.0
2018-06-15 09:30:00,49.14,49.63,48.76,49.38,3944496.0,45.3507,45.8029,45.0,45.5722,3944496.0
2018-06-15 10:00:00,49.39,49.7,49.35,49.38,1029835.0,45.5814,45.8675,45.5445,45.5722,1029835.0
2018-06-15 10:30:00,49.39,49.47,49.18,49.27,962118.0,45.5814,45.6552,45.3876,45.4706,962118.0
2018-06-15 11:00:00,49.27,49.34,49.13,49.15,971471.0,45.4706,45.5352,45.3414,45.3599,971471.0
2018-06-15 11:30:00,49.15,49.19,48.95,49.1,824879.0,45.3599,45.3968,45.1753,45.3138,824879.0
2018-06-15 12:00:00,49.09,49.28,49.06,49.26,739304.0,45.3045,45.4799,45.2768,45.4614,739304.0
2018-06-15 12:30:00,49.27,49.33,49.16,49.33,734223.0,45.4706,45.526,45.3691,45.526,734223.0
2018-06-15 13:00:00,49.32,49.42,49.29,49.37,557507.0,45.5168,45.6091,45.4891,45.5629,557507.0
2018-06-15 13:30:00,49.36,49.41,49.28,49.38,556444.0,45.5537,45.5998,45.4799,45.5722,556444.0
2018-06-15 14:00:00,49.39,49.52,49.34,49.52,909498.0,45.5814,45.7014,45.5352,45.7014,909498.0
2018-06-15 14:30:00,49.52,49.53,49.32,49.34,511187.0,45.7014,45.7106,45.5168,45.5352,511187.0
2018-06-15 15:00:00,49.34,49.39,49.23,49.28,690152.0,45.5352,45.5814,45.4337,45.4799,690152.0
2018-06-15 15:30:00,49.28,49.34,49.22,49.3,2221137.0,45.4799,45.5352,45.4245,45.4983,2221137.0
2018-06-18 09:30:00,48.88,49.0,48.45,48.81,1382755.0,45.1107,45.2215,44.7139,45.0461,1382755.0
2018-06-18 10:00:00,48.81,48.83,48.31,48.41,1228814.0,45.0461,45.0646,44.5847,44.677,1228814.0
2018-06-18 10:30:00,48.41,48.79,48.4,48.56,966431.0,44.677,45.0277,44.6677,44.8154,966431.0
2018-06-18 11:00:00,48.55,48.6,48.42,48.49,1074380.0,44.8062,44.8523,44.6862,44.7508,1074380.0
2018-06-18 11:30:00,48.5,48.51,48.34,48.35,610331.0,44.76,44.7693,44.6124,44.6216,610331.0
2018-06-18 12:00:00,48.35,48.5,48.28,48.38,702924.0,44.6216,44.76,44.557,44.6493,702924.0
2018-06-18 12:30:00,48.37,48.42,48.3,48.37,610625.0,44.64,44.6862,44.5754,44.64,610625.0
2018-06-18 13:00:00,48.36,48.37,48.21,48.22,576521.0,44.6308,44.64,44.4924,44.5016,576521.0
2018-06-18 13:30:00,48.21,48.32,48.16,48.21,603115.0,44.4924,44.5939,44.4462,44.4924,603115.0
2018-06-18 14:00:00,48.2,48.4,48.15,48.35,560227.0,44.4832,44.6677,44.437,44.6216,560227.0
2018-06-18 14:30:00,48.35,48.41,48.28,48.34,485549.0,44.6216,44.677,44.557,44.6124,485549.0
2018-06-18 15:00:00,48.33,48.39,48.25,48.38,886210.0,44.6031,44.6585,44.5293,44.6493,886210.0
2018-06-18 15:30:00,48.38,48.42,48.29,48.33,1725454.0,44.6493,44.6862,44.5662,44.6031,1725454.0
2018-06-19 09:30:00,47.56,48.42,47.2,47.98,1777005.0,43.8925,44.6862,43.5603,44.2801,1777005.0
2018-06-19 10:00:00,47.98,48.17,47.78,47.8,1050574.0,44.2801,44.4555,44.0955,44.114,1050574.0
2018-06-19 10:30:00,47.8,48.46,47.72,48.41,1055727.0,44.114,44.7231,44.0402,44.677,1055727.0
2018-06-19 11:00:00,48.41,48.74,48.25,48.64,922061.0,44.677,44.9815,44.5293,44.8892,922061.0
2018-06-19 11:30:00,48.64,48.81,48.52,48.52,599850.0,44.8892,45.0461,44.7785,44.7785,599850.0
2018-06-19 12:00:00,48.53,48.58,48.26,48.28,617590.0,44.7877,44.8339,44.5385,44.557,617590.0
2018-06-19 12:30:00,48.28,48.32,48.16,48.3,673187.0,44.557,44.5939,44.4462,44.5754,673187.0
2018-06-19 13:00:00,48.3,48.34,48.24,48.29,399070.0,44.5754,44.6124,44.5201,44.5662,399070.0
2018-06-19 13:30:00,48.28,48.43,48.22,48.4,531197.0,44.557,44.6954,44.5016,44.6677,531197.0
2018-06-19 14:00:00,48.41,48.68,48.4,48.54,656454.0,44.677,44.9261,44.6677,44.7969,656454.0
2018-06-19 14:30:00,48.54,48.59,48.46,48.51,496809.0,44.7969,44.8431,44.7231,44.7693,496809.0
2018-06-19 15:00:00,48.51,48.53,48.38,48.47,678534.0,44.7693,44.7877,44.6493,44.7323,678534.0
2018-06-19 15:30:00,48.47,48.56,48.43,48.54,998978.0,44.7323,44.8154,44.6954,44.7969,998978.0
2018-06-20 09:30:00,48.75,48.98,48.21,48.35,1415079.0,44.9907,45.203,44.4924,44.6216,1415079.0
2018-06-20 10:00:00,48.35,48.43,48.14,48.24,861703.0,44.6216,44.6954,44.4278,44.5201,861703.0
2018-06-20 10:30:00,48.25,48.44,48.21,48.41,530949.0,44.5293,44.7046,44.4924,44.677,530949.0
2018-06-20 11:00:00,48.41,48.41,48.2,48.34,470377.0,44.677,44.677,44.4832,44.6124,470377.0
2018-06-20 11:30:00,48.34,48.36,48.21,48.31,449145.0,44.6124,44.6308,44.4924,44.5847,449145.0
2018-06-20 12:00:00,48.31,48.39,48.26,48.32,475705.0,44.5847,44.6585,44.5385,44.5939,475705.0
2018-06-20 12:30:00,48.32,48.53,48.3,48.53,451740.0,44.5939,44.7877,44.5754,44.7877,451740.0
2018-06-20 13:00:00,48.53,48.69,48.49,48.59,408844.0,44.7877,44.9354,44.7508,44.8431,408844.0
2018-06-20 13:30:00,48.59,48.6,48.51,48.56,327719.0,44.8431,44.8523,44.7693,44.8154,327719.0
2018-06-20 14:00:00,48.57,48.58,48.49,48.54,310064.0,44.8246,44.8339,44.7508,44.7969,310064.0
2018-06-20 14:30:00,48.55,48.61,48.5,48.53,363204.0,44.8062,44.8615,44.76,44.7877,363204.0
2018-06-20 15:00:00,48.52,48.58,48.46,48.53,422835.0,44.7785,44.8339,44.7231,44.7877,422835.0
2018-06-20 15:30:00,48.53,48.63,48.49,48.58,997156.0,44.7877,44.88,44.7508,44.8339,997156.0
2018-06-21 09:30:00,49.52,49.79,49.24,49.44,2105825.0,45.7014,45.9505,45.443,45.6275,2105825.0
2018-06-21 10:00:00,49.44,49.48,48.9,49.16,1785955.0,45.6275,45.6645,45.1292,45.3691,1785955.0
2018-06-21 10:30:00,49.15,49.17,48.85,49.16,750894.0,45.3599,45.3784,45.083,45.3691,750894.0
2018-06-21 11:00:00,49.16,49.2,48.76,48.97,648870.0,45.3691,45.406,45.0,45.1938,648870.0
2018-06-21 11:30:00,48.97,49.28,48.96,49.27,566229.0,45.1938,45.4799,45.1846,45.4706,566229.0
2018-06-21 12:00:00,49.28,49.28,49.13,49.19,489901.0,45.4799,45.4799,45.3414,45.3968,489901.0
2018-06-21 12:30:00,49.19,49.22,48.98,48.99,314010.0,45.3968,45.4245,45.203,45.2122,314010.0
2018-06-21 13:00:00,48.99,49.04,48.91,49.0,314293.0,45.2122,45.2584,45.1384,45.2215,314293.0
2018-06-21 13:30:00,49.0,49.11,48.99,49.06,510088.0,45.2215,45.323,45.2122,45.2768,510088.0
2018-06-21 14:00:00,49.05,49.13,49.0,49.06,331217.0,45.2676,45.3414,45.2215,45.2768,331217.0
2018-06-21 14:30:00,49.06,49.11,48.99,49.03,433477.0,45.2768,45.323,45.2122,45.2492,433477.0
2018-06-21 15:00:00,49.03,49.04,48.66,48.84,722405.0,45.2492,45.2584,44.9077,45.0738,722405.0
2018-06-21 15:30:00,48.84,49.02,48.73,48.99,1556530.0,45.0738,45.2399,44.9723,45.2122,1556530.0
2018-06-22 09:30:00,49.35,49.4,48.21,48.26,1320368.0,45.5445,45.5906,44.4924,44.5385,1320368.0
2018-06-22 10:00:00,48.25,48.28,47.76,47.8,1036330.0,44.5293,44.557,44.0771,44.114,1036330.0
2018-06-22 10:30:00,47.79,48.23,47.73,48.23,1033470.0,44.1048,44.5108,44.0494,44.5108,1033470.0
2018-06-22 11:00:00,48.23,48.24,48.01,48.12,511170.0,44.5108,44.5201,44.3078,44.4093,511170.0
2018-06-22 11:30:00,48.12,48.27,48.04,48.17,329821.0,44.4093,44.5478,44.3355,44.4555,329821.0
2018-06-22 12:00:00,48.18,48.37,48.17,48.2,421537.0,44.4647,44.64,44.4555,44.4832,421537.0
2018-06-22 12:30:00,48.2,48.32,48.14,48.3,342634.0,44.4832,44.5939,44.4278,44.5754,342634.0
2018-06-22 13:00:00,48.3,48.37,48.22,48.32,381626.0,44.5754,44.64,44.5016,44.5939,381626.0
2018-06-22 13:30:00,48.33,48.49,48.28,48.45,488981.0,44.6031,44.7508,44.557,44.7139,488981.0
2018-06-22 14:00:00,48.46,48.5,48.38,48.41,600600.0,44.7231,44.76,44.6493,44.677,600600.0
2018-06-22 14:30:00,48.4,48.49,48.37,48.48,414546.0,44.6677,44.7508,44.64,44.7416,414546.0
2018-06-22 15:00:00,48.48,48.59,48.41,48.42,796637.0,44.7416,44.8431,44.677,44.6862,796637.0
2018-06-22 15:30:00,48.42,48.46,47.92,47.96,2153142.0,44.6862,44.7231,44.2247,44.2617,2153142.0
2018-06-25 09:30:00,47.0,47.33,46.7,46.8,2059571.0,43.3757,43.6802,43.0988,43.1911,2059571.0
2018-06-25 10:00:00,46.8,47.25,46.7,46.8,1312678.0,43.1911,43.6064,43.0988,43.1911,1312678.0
2018-06-25 10:30:00,46.8,46.82,46.42,46.47,1267693.0,43.1911,43.2096,42.8404,42.8866,1267693.0
2018-06-25 11:00:00,46.47,46.53,46.26,46.41,942181.0,42.8866,42.9419,42.6928,42.8312,942181.0
2018-06-25 11:30:00,46.42,46.52,46.32,46.4,578349.0,42.8404,42.9327,42.7481,42.822,578349.0
2018-06-25 12:00:00,46.4,46.42,46.08,46.35,786432.0,42.822,42.8404,42.5266,42.7758,786432.0
2018-06-25 12:30:00,46.35,46.53,46.33,46.35,638784.0,42.7758,42.9419,42.7574,42.7758,638784.0
2018-06-25 13:00:00,46.35,46.36,46.17,46.31,648538.0,42.7758,42.785,42.6097,42.7389,648538.0
2018-06-25 13:30:00,46.31,46.64,46.31,46.39,598028.0,42.7389,43.0435,42.7389,42.8127,598028.0
2018-06-25 14:00:00,46.39,46.63,46.36,46.62,594061.0,42.8127,43.0342,42.785,43.025,594061.0
2018-06-25 14:30:00,46.61,46.62,46.27,46.39,700665.0,43.0158,43.025,42.702,42.8127,700665.0
2018-06-25 15:00:00,46.39,46.65,46.37,46.56,566939.0,42.8127,43.0527,42.7943,42.9696,566939.0
2018-06-25 15:30:00,46.57,46.86,46.5,46.72,1692826.0,42.9789,43.2465,42.9142,43.1173,1692826.0
2018-06-26 09:30:00,47.16,47.3,46.55,47.03,1806505.0,43.5234,43.6526,42.9604,43.4034,1806505.0
2018-06-26 10:00:00,47.03,47.17,46.82,47.0,707416.0,43.4034,43.5326,43.2096,43.3757,707416.0
2018-06-26 10:30:00,47.0,47.03,46.76,46.85,923385.0,43.3757,43.4034,43.1542,43.2373,923385.0
2018-06-26 11:00:00,46.84,46.93,46.72,46.72,672105.0,43.228,43.3111,43.1173,43.1173,672105.0
2018-06-26 11:30:00,46.71,46.83,46.65,46.8,525026.0,43.1081,43.2188,43.0527,43.1911,525026.0
2018-06-26 12:00:00,46.8,46.84,46.7,46.77,446192.0,43.1911,43.228,43.0988,43.1634,446192.0
2018-06-26 12:30:00,46.77,46.83,46.71,46.8,461907.0,43.1634,43.2188,43.1081,43.1911,461907.0
2018-06-26 13:00:00,46.8,46.95,46.75,46.87,523503.0,43.1911,43.3295,43.145,43.2557,523503.0
2018-06-26 13:30:00,46.87,46.89,46.76,46.76,540565.0,43.2557,43.2742,43.1542,43.1542,540565.0
2018-06-26 14:00:00,46.77,46.88,46.74,46.85,739869.0,43.1634,43.2649,43.1357,43.2373,739869.0
2018-06-26 14:30:00,46.84,46.85,46.76,46.78,561687.0,43.228,43.2373,43.1542,43.1727,561687.0
2018-06-26 15:00:00,46.77,46.79,46.56,46.59,926576.0,43.1634,43.1819,42.9696,42.9973,926576.0
2018-06-26 15:30:00,46.59,46.81,46.55,46.67,2289570.0,42.9973,43.2003,42.9604,43.0711,2289570.0
2018-06-27 09:30:00,46.89,47.19,46.61,46.94,1640259.0,43.2742,43.551,43.0158,43.3203,1640259.0
2018-06-27 10:00:00,46.94,46.95,46.5,46.56,707488.0,43.3203,43.3295,42.9142,42.9696,707488.0
2018-06-27 10:30:00,46.57,46.8,46.55,46.56,683534.0,42.9789,43.1911,42.9604,42.9696,683534.0
2018-06-27 11:00:00,46.56,46.6,46.26,46.27,753845.0,42.9696,43.0065,42.6928,42.702,753845.0
2018-06-27 11:30:00,46.28,46.39,46.13,46.2,825352.0,42.7112,42.8127,42.5728,42.6374,825352.0
2018-06-27 12:00:00,46.19,46.3,46.12,46.12,518317.0,42.6282,42.7297,42.5636,42.5636,518317.0
2018-06-27 12:30:00,46.12,46.14,45.78,45.78,842860.0,42.5636,42.582,42.2498,42.2498,842860.0
2018-06-27 13:00:00,45.78,45.85,45.37,45.52,1153144.0,42.2498,42.3144,41.8714,42.0098,1153144.0
2018-06-27 13:30:00,45.53,45.66,45.36,45.47,867239.0,42.019,42.139,41.8622,41.9637,867239.0
2018-06-27 14:00:00,45.46,45.53,45.33,45.4,764867.0,41.9544,42.019,41.8345,41.8991,764867.0
2018-06-27 14:30:00,45.4,45.74,45.37,45.56,849147.0,41.8991,42.2129,41.8714,42.0467,849147.0
2018-06-27 15:00:00,45.56,45.74,45.44,45.7,885192.0,42.0467,42.2129,41.936,42.1759,885192.0
2018-06-27 15:30:00,45.69,45.76,45.2,45.2,2319798.0,42.1667,42.2313,41.7145,41.7145,2319798.0
2018-06-28 09:30:00,44.96,45.48,44.57,45.41,1808465.0,41.493,41.9729,41.1331,41.9083,1808465.0
2018-06-28 10:00:00,45.41,45.49,44.96,45.01,1023384.0,41.9083,41.9821,41.493,41.5391,1023384.0
2018-06-28 10:30:00,45.01,45.14,44.87,45.12,1045835.0,41.5391,41.6591,41.4099,41.6407,1045835.0
2018-06-28 11:00:00,45.12,45.16,44.78,45.02,855310.0,41.6407,41.6776,41.3269,41.5484,855310.0
2018-06-28 11:30:00,45.03,45.18,44.93,45.11,593266.0,41.5576,41.696,41.4653,41.6314,593266.0
2018-06-28 12:00:00,45.11,45.16,44.96,45.01,545662.0,41.6314,41.6776,41.493,41.5391,545662.0
2018-06-28 12:30:00,45.0,45.05,44.87,44.89,410649.0,41.5299,41.5761,41.4099,41.4284,410649.0
2018-06-28 13:00:00,44.9,45.06,44.87,45.05,423293.0,41.4376,41.5853,41.4099,41.5761,423293.0
2018-06-28 13:30:00,45.05,45.1,44.97,45.06,544966.0,41.5761,41.6222,41.5022,41.5853,544966.0
2018-06-28 14:00:00,45.07,45.27,44.99,45.27,789159.0,41.5945,41.7791,41.5207,41.7791,789159.0
2018-06-28 14:30:00,45.27,45.34,45.13,45.33,670435.0,41.7791,41.8437,41.6499,41.8345,670435.0
2018-06-28 15:00:00,45.32,45.42,45.25,45.26,1366089.0,41.8252,41.9175,41.7606,41.7699,1366089.0
2018-06-28 15:30:00,45.26,45.34,45.23,45.29,1567140.0,41.7699,41.8437,41.7422,41.7976,1567140.0
2018-06-29 09:30:00,45.7,46.49,45.69,46.48,1604922.0,42.1759,42.905,42.1667,42.8958,1604922.0
2018-06-29 10:00:00,46.47,46.6,46.31,46.35,1104460.0,42.8866,43.0065,42.7389,42.7758,1104460.0
2018-06-29 10:30:00,46.34,46.82,46.27,46.65,1113593.0,42.7666,43.2096,42.702,43.0527,1113593.0
2018-06-29 11:00:00,46.65,46.69,46.47,46.52,718128.0,43.0527,43.0896,42.8866,42.9327,718128.0
2018-06-29 11:30:00,46.52,46.59,46.36,46.41,638919.0,42.9327,42.9973,42.785,42.8312,638919.0
2018-06-29 12:00:00,46.4,46.61,46.38,46.49,436722.0,42.822,43.0158,42.8035,42.905,436722.0
2018-06-29 12:30:00,46.48,46.56,46.46,46.5,397082.0,42.8958,42.9696,42.8773,42.9142,397082.0
2018-06-29 13:00:00,46.51,46.68,46.45,46.64,404875.0,42.9235,43.0804,42.8681,43.0435,404875.0
2018-06-29 13:30:00,46.65,46.74,46.61,46.7,453045.0,43.0527,43.1357,43.0158,43.0988,453045.0
2018-06-29 14:00:00,46.7,46.73,46.55,46.65,607466.0,43.0988,43.1265,42.9604,43.0527,607466.0
2018-06-29 14:30:00,46.64,46.7,46.61,46.65,537714.0,43.0435,43.0988,43.0158,43.0527,537714.0
2018-06-29 15:00:00,46.66,46.72,46.5,46.6,681076.0,43.0619,43.1173,42.9142,43.0065,681076.0
2018-06-29 15:30:00,46.59,46.6,46.17,46.19,2288268.0,42.9973,43.0065,42.6097,42.6282,2288268.0
2018-07-02 09:30:00,45.1,45.6,44.92,45.4,1237330.0,41.6222,42.0836,41.4561,41.8991,1237330.0
2018-07-02 10:00:00,45.39,45.57,45.15,45.53,923768.0,41.8898,42.056,41.6684,42.019,923768.0
2018-07-02 10:30:00,45.54,45.67,45.14,45.22,712479.0,42.0283,42.1483,41.6591,41.733,712479.0
2018-07-02 11:00:00,45.23,45.42,45.12,45.21,527518.0,41.7422,41.9175,41.6407,41.7237,527518.0
2018-07-02 11:30:00,45.2,45.28,45.09,45.19,368118.0,41.7145,41.7883,41.613,41.7053,368118.0
2018-07-02 12:00:00,45.18,45.21,45.03,45.21,429162.0,41.696,41.7237,41.5576,41.7237,429162.0
2018-07-02 12:30:00,45.21,45.25,45.12,45.19,385623.0,41.7237,41.7606,41.6407,41.7053,385623.0
2018-07-02 13:00:00,45.19,45.25,45.11,45.16,438470.0,41.7053,41.7606,41.6314,41.6776,438470.0
2018-07-02 13:30:00,45.16,45.44,45.15,45.38,386044.0,41.6776,41.936,41.6684,41.8806,386044.0
2018-07-02 14:00:00,45.38,45.5,45.37,45.5,387378.0,41.8806,41.9914,41.8714,41.9914,387378.0
2018-07-02 14:30:00,45.5,45.61,45.42,45.43,489654.0,41.9914,42.0929,41.9175,41.9268,489654.0
2018-07-02 15:00:00,45.43,45.55,45.33,45.51,485559.0,41.9268,42.0375,41.8345,42.0006,485559.0
2018-07-02 15:30:00,45.52,45.71,45.43,45.68,1259992.0,42.0098,42.1852,41.9268,42.1575,1259992.0
2018-07-03 09:30:00,45.73,45.88,45.1,45.37,1149217.0,42.2036,42.3421,41.6222,41.8714,1149217.0
2018-07-03 10:00:00,45.38,45.67,45.38,45.65,473322.0,41.8806,42.1483,41.8806,42.1298,473322.0
2018-07-03 10:30:00,45.64,45.69,45.34,45.41,358071.0,42.1206,42.1667,41.8437,41.9083,358071.0
2018-07-03 11:00:00,45.42,45.51,45.37,45.43,350344.0,41.9175,42.0006,41.8714,41.9268,350344.0
2018-07-03 11:30:00,45.43,45.46,45.29,45.43,360273.0,41.9268,41.9544,41.7976,41.9268,360273.0
2018-07-03 12:00:00,45.43,45.47,45.04,45.09,1189165.0,41.9268,41.9637,41.5668,41.613,1189165.0
2018-07-03 12:30:00,45.09,45.28,44.74,44.8,2495056.0,41.613,41.7883,41.29,41.3453,2495056.0
2018-07-05 09:30:00,45.41,45.68,45.1,45.11,1058089.0,41.9083,42.1575,41.6222,41.6314,1058089.0
2018-07-05 10:00:00,45.11,45.17,44.98,45.09,720000.0,41.6314,41.6868,41.5115,41.613,720000.0
2018-07-05 10:30:00,45.09,45.34,45.01,45.14,605430.0,41.613,41.8437,41.5391,41.6591,605430.0
2018-07-05 11:00:00,45.13,45.21,45.07,45.2,562396.0,41.6499,41.7237,41.5945,41.7145,562396.0
2018-07-05 11:30:00,45.19,45.35,45.17,45.34,512918.0,41.7053,41.8529,41.6868,41.8437,512918.0
2018-07-05 12:00:00,45.34,45.39,45.22,45.37,411597.0,41.8437,41.8898,41.733,41.8714,411597.0
2018-07-05 12:30:00,45.37,45.47,45.32,45.43,353885.0,41.8714,41.9637,41.8252,41.9268,353885.0
2018-07-05 13:00:00,45.43,45.59,45.43,45.5,357412.0,41.9268,42.0744,41.9268,41.9914,357412.0
2018-07-05 13:30:00,45.51,45.55,45.34,45.39,331010.0,42.0006,42.0375,41.8437,41.8898,331010.0
2018-07-05 14:00:00,45.39,45.47,45.19,45.35,337973.0,41.8898,41.9637,41.7053,41.8529,337973.0
2018-07-05 14:30:00,45.35,45.4,45.29,45.38,257946.0,41.8529,41.8991,41.7976,41.8806,257946.0
2018-07-05 15:00:00,45.38,45.49,45.36,45.38,402210.0,41.8806,41.9821,41.8622,41.8806,402210.0
2018-07-05 15:30:00,45.37,45.47,45.32,45.44,966945.0,41.8714,41.9637,41.8252,41.936,966945.0
2018-07-06 09:30:00,45.46,45.53,44.96,45.03,998495.0,41.9544,42.019,41.493,41.5576,998495.0
2018-07-06 10:00:00,45.02,45.13,44.89,45.05,1045315.0,41.5484,41.6499,41.4284,41.5761,1045315.0
2018-07-06 10:30:00,45.06,45.28,44.99,45.19,599779.0,41.5853,41.7883,41.5207,41.7053,599779.0
2018-07-06 11:00:00,45.19,45.41,45.13,45.4,534895.0,41.7053,41.9083,41.6499,41.8991,534895.0
2018-07-06 11:30:00,45.4,45.74,45.38,45.7,739789.0,41.8991,42.2129,41.8806,42.1759,739789.0
2018-07-06 12:00:00,45.69,45.81,45.67,45.78,451640.0,42.1667,42.2775,42.1483,42.2498,451640.0
2018-07-06 12:30:00,45.78,45.88,45.75,45.86,393822.0,42.2498,42.3421,42.2221,42.3236,393822.0
2018-07-06 13:00:00,45.86,46.0,45.85,45.98,349402.0,42.3236,42.4528,42.3144,42.4343,349402.0
2018-07-06 13:30:00,45.98,45.98,45.75,45.86,374726.0,42.4343,42.4343,42.2221,42.3236,374726.0
2018-07-06 14:00:00,45.86,46.05,45.8,46.04,477495.0,42.3236,42.4989,42.2682,42.4897,477495.0
2018-07-06 14:30:00,46.04,46.11,46.0,46.1,255900.0,42.4897,42.5543,42.4528,42.5451,255900.0
2018-07-06 15:00:00,46.11,46.22,46.07,46.21,431486.0,42.5543,42.6558,42.5174,42.6466,431486.0
2018-07-06 15:30:00,46.2,46.22,45.94,46.14,1568425.0,42.6374,42.6558,42.3974,42.582,1568425.0
2018-07-09 09:30:00,46.26,46.44,45.86,45.92,1248666.0,42.6928,42.8589,42.3236,42.379,1248666.0
2018-07-09 10:00:00,45.93,45.93,45.53,45.54,741295.0,42.3882,42.3882,42.019,42.0283,741295.0
2018-07-09 10:30:00,45.54,45.87,45.51,45.81,692243.0,42.0283,42.3328,42.0006,42.2775,692243.0
2018-07-09 11:00:00,45.81,45.89,45.62,45.64,745151.0,42.2775,42.3513,42.1021,42.1206,745151.0
2018-07-09 11:30:00,45.64,45.99,45.56,45.96,1018096.0,42.1206,42.4436,42.0467,42.4159,1018096.0
2018-07-09 12:00:00,45.97,46.0,45.9,45.97,349175.0,42.4251,42.4528,42.3605,42.4251,349175.0
2018-07-09 12:30:00,45.97,46.07,45.95,46.02,249966.0,42.4251,42.5174,42.4067,42.4713,249966.0
2018-07-09 13:00:00,46.02,46.21,46.01,46.16,354832.0,42.4713,42.6466,42.462,42.6005,354832.0
2018-07-09 13:30:00,46.15,46.29,46.06,46.24,370837.0,42.5912,42.7204,42.5082,42.6743,370837.0
2018-07-09 14:00:00,46.23,46.36,46.2,46.36,312312.0,42.6651,42.785,42.6374,42.785,312312.0
2018-07-09 14:30:00,46.36,46.65,46.29,46.58,724495.0,42.785,43.0527,42.7204,42.9881,724495.0
2018-07-09 15:00:00,46.58,46.61,46.44,46.47,337312.0,42.9881,43.0158,42.8589,42.8866,337312.0
2018-07-09 15:30:00,46.48,46.6,46.45,46.52,1038593.0,42.8958,43.0065,42.8681,42.9327,1038593.0
2018-07-10 09:30:00,46.49,46.71,46.39,46.45,955929.0,42.905,43.1081,42.8127,42.8681,955929.0
2018-07-10 10:00:00,46.44,46.58,46.44,46.51,682558.0,42.8589,42.9881,42.8589,42.9235,682558.0
2018-07-10 10:30:00,46.5,46.53,46.26,46.42,695312.0,42.9142,42.9419,42.6928,42.8404,695312.0
2018-07-10 11:00:00,46.42,46.74,46.41,46.64,653450.0,42.8404,43.1357,42.8312,43.0435,653450.0
2018-07-10 11:30:00,46.64,46.69,46.51,46.56,367670.0,43.0435,43.0896,42.9235,42.9696,367670.0
2018-07-10 12:00:00,46.56,46.7,46.5,46.7,503691.0,42.9696,43.0988,42.9142,43.0988,503691.0
2018-07-10 12:30:00,46.7,46.89,46.6,46.88,397652.0,43.0988,43.2742,43.0065,43.2649,397652.0
2018-07-10 13:00:00,46.88,46.92,46.8,46.84,421790.0,43.2649,43.3019,43.1911,43.228,421790.0
2018-07-10 13:30:00,46.84,46.89,46.57,46.63,396552.0,43.228,43.2742,42.9789,43.0342,396552.0
2018-07-10 14:00:00,46.63,46.66,46.54,46.64,699521.0,43.0342,43.0619,42.9512,43.0435,699521.0
2018-07-10 14:30:00,46.65,46.74,46.62,46.72,333459.0,43.0527,43.1357,43.025,43.1173,333459.0
2018-07-10 15:00:00,46.72,46.81,46.62,46.62,475784.0,43.1173,43.2003,43.025,43.025,475784.0
2018-07-10 15:30:00,46.63,46.73,46.62,46.73,941217.0,43.0342,43.1265,43.025,43.1265,941217.0
2018-07-11 09:30:00,46.06,46.22,45.61,45.64,1601028.0,42.5082,42.6558,42.0929,42.1206,1601028.0
2018-07-11 10:00:00,45.64,46.17,45.63,46.08,638461.0,42.1206,42.6097,42.1113,42.5266,638461.0
2018-07-11 10:30:00,46.09,46.1,45.32,45.41,1198807.0,42.5359,42.5451,41.8252,41.9083,1198807.0
2018-07-11 11:00:00,45.41,45.44,45.16,45.26,954421.0,41.9083,41.936,41.6776,41.7699,954421.0
2018-07-11 11:30:00,45.26,45.4,45.21,45.25,626297.0,41.7699,41.8991,41.7237,41.7606,626297.0
2018-07-11 12:00:00,45.24,45.35,45.05,45.23,674221.0,41.7514,41.8529,41.5761,41.7422,674221.0
2018-07-11 12:30:00,45.23,45.35,45.12,45.13,384353.0,41.7422,41.8529,41.6407,41.6499,384353.0
2018-07-11 13:00:00,45.13,45.23,44.99,45.14,622680.0,41.6499,41.7422,41.5207,41.6591,622680.0
2018-07-11 13:30:00,45.14,45.21,44.98,45.03,818662.0,41.6591,41.7237,41.5115,41.5576,818662.0
2018-07-11 14:00:00,45.04,45.15,45.0,45.11,1112478.0,41.5668,41.6684,41.5299,41.6314,1112478.0
2018-07-11 14:30:00,45.11,45.23,45.09,45.1,641875.0,41.6314,41.7422,41.613,41.6222,641875.0
2018-07-11 15:00:00,45.1,45.34,45.07,45.2,783537.0,41.6222,41.8437,41.5945,41.7145,783537.0
2018-07-11 15:30:00,45.2,45.25,45.12,45.21,1689472.0,41.7145,41.7606,41.6407,41.7237,1689472.0
2018-07-12 09:30:00,45.34,45.81,45.34,45.8,1049885.0,41.8437,42.2775,41.8437,42.2682,1049885.0
2018-07-12 10:00:00,45.79,45.89,45.67,45.78,876873.0,42.259,42.3513,42.1483,42.2498,876873.0
2018-07-12 10:30:00,45.79,45.85,45.6,45.66,611645.0,42.259,42.3144,42.0836,42.139,611645.0
2018-07-12 11:00:00,45.67,45.76,45.61,45.61,543271.0,42.1483,42.2313,42.0929,42.0929,543271.0
2018-07-12 11:30:00,45.61,45.79,45.57,45.77,323076.0,42.0929,42.259,42.056,42.2405,323076.0
2018-07-12 12:00:00,45.78,45.79,45.58,45.68,403134.0,42.2498,42.259,42.0652,42.1575,403134.0
2018-07-12 12:30:00,45.68,45.71,45.58,45.66,325229.0,42.1575,42.1852,42.0652,42.139,325229.0
2018-07-12 13:00:00,45.66,45.72,45.63,45.7,314006.0,42.139,42.1944,42.1113,42.1759,314006.0
2018-07-12 13:30:00,45.7,45.76,45.52,45.54,376480.0,42.1759,42.2313,42.0098,42.0283,376480.0
2018-07-12 14:00:00,45.54,45.61,45.51,45.56,466763.0,42.0283,42.0929,42.0006,42.0467,466763.0
2018-07-12 14:30:00,45.56,45.63,45.45,45.63,347464.0,42.0467,42.1113,41.9452,42.1113,347464.0
2018-07-12 15:00:00,45.63,45.75,45.52,45.62,528759.0,42.1113,42.2221,42.0098,42.1021,528759.0
2018-07-12 15:30:00,45.61,45.73,45.58,45.68,1459984.0,42.0929,42.2036,42.0652,42.1575,1459984.0
2018-07-13 09:30:00,45.59,46.09,45.5,45.68,795449.0,42.0744,42.5359,41.9914,42.1575,795449.0
2018-07-13 10:00:00,45.67,46.04,45.65,45.9,832508.0,42.1483,42.4897,42.1298,42.3605,832508.0
2018-07-13 10:30:00,45.9,46.0,45.83,45.98,583510.0,42.3605,42.4528,42.2959,42.4343,583510.0
2018-07-13 11:00:00,45.98,46.04,45.94,45.98,287411.0,42.4343,42.4897,42.3974,42.4343,287411.0
2018-07-13 11:30:00,45.99,46.12,45.98,46.1,391326.0,42.4436,42.5636,42.4343,42.5451,391326.0
2018-07-13 12:00:00,46.11,46.23,46.06,46.15,248528.0,42.5543,42.6651,42.5082,42.5912,248528.0
2018-07-13 12:30:00,46.15,46.2,46.07,46.14,229897.0,42.5912,42.6374,42.5174,42.582,229897.0
2018-07-13 13:00:00,46.15,46.16,46.04,46.07,170960.0,42.5912,42.6005,42.4897,42.5174,170960.0
2018-07-13 13:30:00,46.07,46.1,45.99,46.08,182857.0,42.5174,42.5451,42.4436,42.5266,182857.0
2018-07-13 14:00:00,46.08,46.14,46.03,46.04,172984.0,42.5266,42.582,42.4805,42.4897,172984.0
2018-07-13 14:30:00,46.04,46.08,46.01,46.04,175964.0,42.4897,42.5266,42.462,42.4897,175964.0
2018-07-13 15:00:00,46.05,46.12,46.01,46.09,299877.0,42.4989,42.5636,42.462,42.5359,299877.0
2018-07-13 15:30:00,46.09,46.18,46.09,46.13,841874.0,42.5359,42.6189,42.5359,42.5728,841874.0
2018-07-16 09:30:00,46.04,46.42,45.96,46.36,1055672.0,42.4897,42.8404,42.4159,42.785,1055672.0
2018-07-16 10:00:00,46.38,46.64,46.37,46.56,725056.0,42.8035,43.0435,42.7943,42.9696,725056.0
2018-07-16 10:30:00,46.57,46.61,46.34,46.39,537776.0,42.9789,43.0158,42.7666,42.8127,537776.0
2018-07-16 11:00:00,46.39,46.5,46.31,46.34,332557.0,42.8127,42.9142,42.7389,42.7666,332557.0
2018-07-16 11:30:00,46.35,46.56,46.31,46.55,304268.0,42.7758,42.9696,42.7389,42.9604,304268.0
2018-07-16 12:00:00,46.55,46.66,46.44,46.65,359535.0,42.9604,43.0619,42.8589,43.0527,359535.0
2018-07-16 12:30:00,46.65,46.65,46.45,46.55,214649.0,43.0527,43.0527,42.8681,42.9604,214649.0
2018-07-16 13:00:00,46.55,46.62,46.44,46.44,398271.0,42.9604,43.025,42.8589,42.8589,398271.0
2018-07-16 13:30:00,46.44,46.54,46.42,46.47,177765.0,42.8589,42.9512,42.8404,42.8866,177765.0
2018-07-16 14:00:00,46.46,46.61,46.46,46.51,331170.0,42.8773,43.0158,42.8773,42.9235,331170.0
2018-07-16 14:30:00,46.51,46.51,46.39,46.4,229240.0,42.9235,42.9235,42.8127,42.822,229240.0
2018-07-16 15:00:00,46.4,46.41,46.33,46.37,314012.0,42.822,42.8312,42.7574,42.7943,314012.0
2018-07-16 15:30:00,46.37,46.46,46.28,46.32,1204059.0,42.7943,42.8773,42.7112,42.7481,1204059.0
2018-07-17 09:30:00,45.95,46.44,45.95,46.44,616427.0,42.4067,42.8589,42.4067,42.8589,616427.0
2018-07-17 10:00:00,46.44,46.69,46.44,46.59,477340.0,42.8589,43.0896,42.8589,42.9973,477340.0
2018-07-17 10:30:00,46.59,46.74,46.48,46.63,446145.0,42.9973,43.1357,42.8958,43.0342,446145.0
2018-07-17 11:00:00,46.63,46.96,46.6,46.85,862908.0,43.0342,43.3388,43.0065,43.2373,862908.0
2018-07-17 11:30:00,46.86,46.91,46.72,46.84,768837.0,43.2465,43.2926,43.1173,43.228,768837.0
2018-07-17 12:00:00,46.84,46.99,46.78,46.98,346205.0,43.228,43.3665,43.1727,43.3572,346205.0
2018-07-17 12:30:00,46.98,47.15,46.94,47.15,573698.0,43.3572,43.5141,43.3203,43.5141,573698.0
2018-07-17 13:00:00,47.15,47.35,47.14,47.31,350189.0,43.5141,43.6987,43.5049,43.6618,350189.0
2018-07-17 13:30:00,47.31,47.46,47.3,47.34,446333.0,43.6618,43.8002,43.6526,43.6895,446333.0
2018-07-17 14:00:00,47.34,47.35,47.21,47.25,332668.0,43.6895,43.6987,43.5695,43.6064,332668.0
2018-07-17 14:30:00,47.25,47.28,47.16,47.2,401098.0,43.6064,43.6341,43.5234,43.5603,401098.0
2018-07-17 15:00:00,47.19,47.19,47.1,47.12,508161.0,43.551,43.551,43.468,43.4864,508161.0
2018-07-17 15:30:00,47.11,47.41,47.1,47.3,1598418.0,43.4772,43.7541,43.468,43.6526,1598418.0
2018-07-18 09:30:00,48.97,49.15,47.88,48.4,3094689.0,45.1938,45.3599,44.1878,44.6677,3094689.0
2018-07-18 10:00:00,48.4,48.49,47.84,48.15,927195.0,44.6677,44.7508,44.1509,44.437,927195.0
2018-07-18 10:30:00,48.14,48.58,47.98,48.55,1121977.0,44.4278,44.8339,44.2801,44.8062,1121977.0
2018-07-18 11:00:00,48.56,48.62,48.24,48.28,1006227.0,44.8154,44.8708,44.5201,44.557,1006227.0
2018-07-18 11:30:00,48.28,48.37,48.17,48.35,661887.0,44.557,44.64,44.4555,44.6216,661887.0
2018-07-18 12:00:00,48.34,48.37,48.24,48.31,639261.0,44.6124,44.64,44.5201,44.5847,639261.0
2018-07-18 12:30:00,48.31,48.32,48.15,48.19,671264.0,44.5847,44.5939,44.437,44.4739,671264.0
2018-07-18 13:00:00,48.19,48.27,48.03,48.11,866429.0,44.4739,44.5478,44.3263,44.4001,866429.0
2018-07-18 13:30:00,48.11,48.19,47.95,48.13,487080.0,44.4001,44.4739,44.2524,44.4186,487080.0
2018-07-18 14:00:00,48.13,48.33,48.12,48.19,892371.0,44.4186,44.6031,44.4093,44.4739,892371.0
2018-07-18 14:30:00,48.2,48.21,48.1,48.14,368312.0,44.4832,44.4924,44.3909,44.4278,368312.0
2018-07-18 15:00:00,48.13,48.29,48.13,48.29,640883.0,44.4186,44.5662,44.4186,44.5662,640883.0
2018-07-18 15:30:00,48.29,48.39,48.2,48.28,2095157.0,44.5662,44.6585,44.4832,44.557,2095157.0
2018-07-19 09:30:00,47.71,48.0,47.22,47.43,1509758.0,44.0309,44.2986,43.5787,43.7725,1509758.0
2018-07-19 10:00:00,47.44,47.44,46.95,47.03,1044175.0,43.7818,43.7818,43.3295,43.4034,1044175.0
2018-07-19 10:30:00,47.02,47.14,46.81,47.09,839772.0,43.3941,43.5049,43.2003,43.4588,839772.0
2018-07-19 11:00:00,47.1,47.24,47.05,47.11,492456.0,43.468,43.5972,43.4218,43.4772,492456.0
2018-07-19 11:30:00,47.12,47.18,47.0,47.04,383884.0,43.4864,43.5418,43.3757,43.4126,383884.0
2018-07-19 12:00:00,47.04,47.06,46.8,46.82,450167.0,43.4126,43.4311,43.1911,43.2096,450167.0
2018-07-19 12:30:00,46.82,46.91,46.6,46.67,553296.0,43.2096,43.2926,43.0065,43.0711,553296.0
2018-07-19 13:00:00,46.67,46.8,46.6,46.61,545272.0,43.0711,43.1911,43.0065,43.0158,545272.0
2018-07-19 13:30:00,46.61,46.77,46.56,46.72,402408.0,43.0158,43.1634,42.9696,43.1173,402408.0
2018-07-19 14:00:00,46.73,46.9,46.7,46.83,452627.0,43.1265,43.2834,43.0988,43.2188,452627.0
2018-07-19 14:30:00,46.83,46.86,46.56,46.7,714342.0,43.2188,43.2465,42.9696,43.0988,714342.0
2018-07-19 15:00:00,46.71,46.81,46.61,46.79,761185.0,43.1081,43.2003,43.0158,43.1819,761185.0
2018-07-19 15:30:00,46.79,46.86,46.63,46.66,1639842.0,43.1819,43.2465,43.0342,43.0619,1639842.0
2018-07-20 09:30:00,46.56,46.69,46.21,46.56,1193764.0,42.9696,43.0896,42.6466,42.9696,1193764.0
2018-07-20 10:00:00,46.58,46.97,46.49,46.94,779988.0,42.9881,43.348,42.905,43.3203,779988.0
2018-07-20 10:30:00,46.95,47.1,46.7,46.79,541816.0,43.3295,43.468,43.0988,43.1819,541816.0
2018-07-20 11:00:00,46.8,46.93,46.69,46.87,382020.0,43.1911,43.3111,43.0896,43.2557,382020.0
2018-07-20 11:30:00,46.87,46.89,46.79,46.8,213498.0,43.2557,43.2742,43.1819,43.1911,213498.0
2018-07-20 12:00:00,46.81,46.81,46.7,46.7,201626.0,43.2003,43.2003,43.0988,43.0988,201626.0
2018-07-20 12:30:00,46.7,46.94,46.69,46.93,174412.0,43.0988,43.3203,43.0896,43.3111,174412.0
2018-07-20 13:00:00,46.94,46.95,46.79,46.82,229031.0,43.3203,43.3295,43.1819,43.2096,229031.0
2018-07-20 13:30:00,46.82,46.86,46.8,46.83,147397.0,43.2096,43.2465,43.1911,43.2188,147397.0
2018-07-20 14:00:00,46.83,46.86,46.73,46.8,252668.0,43.2188,43.2465,43.1265,43.1911,252668.0
2018-07-20 14:30:00,46.81,46.81,46.62,46.71,279759.0,43.2003,43.2003,43.025,43.1081,279759.0
2018-07-20 15:00:00,46.71,46.77,46.69,46.75,354281.0,43.1081,43.1634,43.0896,43.145,354281.0
2018-07-20 15:30:00,46.75,46.83,46.7,46.77,1077111.0,43.145,43.2188,43.0988,43.1634,1077111.0
2018-07-23 09:30:00,46.3,46.36,45.43,45.65,1575768.0,42.7297,42.785,41.9268,42.1298,1575768.0
2018-07-23 10:00:00,45.65,45.83,45.62,45.73,774556.0,42.1298,42.2959,42.1021,42.2036,774556.0
2018-07-23 10:30:00,45.72,46.05,45.66,45.93,563435.0,42.1944,42.4989,42.139,42.3882,563435.0
2018-07-23 11:00:00,45.93,46.04,45.83,46.04,338174.0,42.3882,42.4897,42.2959,42.4897,338174.0
2018-07-23 11:30:00,46.03,46.24,46.03,46.21,297429.0,42.4805,42.6743,42.4805,42.6466,297429.0
2018-07-23 12:00:00,46.21,46.47,46.18,46.41,285901.0,42.6466,42.8866,42.6189,42.8312,285901.0
2018-07-23 12:30:00,46.42,46.49,46.33,46.34,328938.0,42.8404,42.905,42.7574,42.7666,328938.0
2018-07-23 13:00:00,46.34,46.39,46.25,46.27,211701.0,42.7666,42.8127,42.6835,42.702,211701.0
2018-07-23 13:30:00,46.27,46.44,46.25,46.37,402021.0,42.702,42.8589,42.6835,42.7943,402021.0
2018-07-23 14:00:00,46.38,46.4,46.33,46.36,297102.0,42.8035,42.822,42.7574,42.785,297102.0
2018-07-23 14:30:00,46.35,46.47,46.31,46.43,193675.0,42.7758,42.8866,42.7389,42.8496,193675.0
2018-07-23 15:00:00,46.43,46.44,46.32,46.38,239607.0,42.8496,42.8589,42.7481,42.8035,239607.0
2018-07-23 15:30:00,46.38,46.54,46.38,46.42,698473.0,42.8035,42.9512,42.8035,42.8404,698473.0
2018-07-24 09:30:00,46.61,47.1,46.55,46.98,598458.0,43.0158,43.468,42.9604,43.3572,598458.0
2018-07-24 10:00:00,46.98,47.27,46.97,47.06,480165.0,43.3572,43.6249,43.348,43.4311,480165.0
2018-07-24 10:30:00,47.06,47.13,46.75,46.81,363710.0,43.4311,43.4957,43.145,43.2003,363710.0
2018-07-24 11:00:00,46.8,46.83,46.51,46.7,435798.0,43.1911,43.2188,42.9235,43.0988,435798.0
2018-07-24 11:30:00,46.7,46.72,46.38,46.46,455058.0,43.0988,43.1173,42.8035,42.8773,455058.0
2018-07-24 12:00:00,46.46,46.48,46.35,46.39,337079.0,42.8773,42.8958,42.7758,42.8127,337079.0
2018-07-24 12:30:00,46.4,46.4,46.1,46.11,511628.0,42.822,42.822,42.5451,42.5543,511628.0
2018-07-24 13:00:00,46.11,46.23,46.03,46.15,326930.0,42.5543,42.6651,42.4805,42.5912,326930.0
2018-07-24 13:30:00,46.14,46.17,46.02,46.11,383915.0,42.582,42.6097,42.4713,42.5543,383915.0
2018-07-24 14:00:00,46.11,46.14,45.9,45.91,283049.0,42.5543,42.582,42.3605,42.3697,283049.0
2018-07-24 14:30:00,45.91,46.07,45.86,46.04,403769.0,42.3697,42.5174,42.3236,42.4897,403769.0
2018-07-24 15:00:00,46.04,46.06,45.95,45.96,410063.0,42.4897,42.5082,42.4067,42.4159,410063.0
2018-07-24 15:30:00,45.96,45.99,45.83,45.92,1196558.0,42.4159,42.4436,42.2959,42.379,1196558.0
2018-07-25 09:30:00,45.79,46.07,45.56,45.6,636307.0,42.259,42.5174,42.0467,42.0836,636307.0
2018-07-25 10:00:00,45.61,45.62,45.15,45.37,885714.0,42.0929,42.1021,41.6684,41.8714,885714.0
2018-07-25 10:30:00,45.38,45.5,45.19,45.28,624820.0,41.8806,41.9914,41.7053,41.7883,624820.0
2018-07-25 11:00:00,45.28,45.33,45.13,45.29,610888.0,41.7883,41.8345,41.6499,41.7976,610888.0
2018-07-25 11:30:00,45.29,45.61,45.18,45.6,524751.0,41.7976,42.0929,41.696,42.0836,524751.0
2018-07-25 12:00:00,45.59,45.67,45.54,45.6,469446.0,42.0744,42.1483,42.0283,42.0836,469446.0
2018-07-25 12:30:00,45.6,45.78,45.59,45.73,418547.0,42.0836,42.2498,42.0744,42.2036,418547.0
2018-07-25 13:00:00,45.74,45.77,45.54,45.56,287520.0,42.2129,42.2405,42.0283,42.0467,287520.0
2018-07-25 13:30:00,45.56,45.68,45.55,45.65,283869.0,42.0467,42.1575,42.0375,42.1298,283869.0
2018-07-25 14:00:00,45.65,45.75,45.63,45.72,286488.0,42.1298,42.2221,42.1113,42.1944,286488.0
2018-07-25 14:30:00,45.72,45.81,45.56,45.57,315514.0,42.1944,42.2775,42.0467,42.056,315514.0
2018-07-25 15:00:00,45.56,45.63,45.48,45.48,344322.0,42.0467,42.1113,41.9729,41.9729,344322.0
2018-07-25 15:30:00,45.48,45.96,45.41,45.96,1702746.0,41.9729,42.4159,41.9083,42.4159,1702746.0
2018-07-26 09:30:00,45.84,46.88,45.84,46.51,1116232.0,42.3051,43.2649,42.3051,42.9235,1116232.0
2018-07-26 10:00:00,46.51,46.81,46.51,46.53,699086.0,42.9235,43.2003,42.9235,42.9419,699086.0
2018-07-26 10:30:00,46.54,46.94,46.48,46.92,707291.0,42.9512,43.3203,42.8958,43.3019,707291.0
2018-07-26 11:00:00,46.91,47.25,46.9,47.04,988027.0,43.2926,43.6064,43.2834,43.4126,988027.0
2018-07-26 11:30:00,47.05,47.22,46.98,47.11,551794.0,43.4218,43.5787,43.3572,43.4772,551794.0
2018-07-26 12:00:00,47.11,47.17,46.98,46.99,443298.0,43.4772,43.5326,43.3572,43.3665,443298.0
2018-07-26 12:30:00,47.0,47.03,46.87,47.02,333961.0,43.3757,43.4034,43.2557,43.3941,333961.0
2018-07-26 13:00:00,47.03,47.23,46.97,47.2,360252.0,43.4034,43.588,43.348,43.5603,360252.0
2018-07-26 13:30:00,47.21,47.31,47.16,47.26,602532.0,43.5695,43.6618,43.5234,43.6156,602532.0
2018-07-26 14:00:00,47.26,47.26,47.09,47.18,289647.0,43.6156,43.6156,43.4588,43.5418,289647.0
2018-07-26 14:30:00,47.18,47.19,47.06,47.09,335143.0,43.5418,43.551,43.4311,43.4588,335143.0
2018-07-26 15:00:00,47.09,47.2,46.98,47.2,543015.0,43.4588,43.5603,43.3572,43.5603,543015.0
2018-07-26 15:30:00,47.2,47.23,47.09,47.17,1989492.0,43.5603,43.588,43.4588,43.5326,1989492.0
2018-07-27 09:30:00,48.63,49.48,48.63,48.88,4163181.0,44.88,45.6645,44.88,45.1107,4163181.0
2018-07-27 10:00:00,48.88,49.0,48.49,48.73,1967793.0,45.1107,45.2215,44.7508,44.9723,1967793.0
2018-07-27 10:30:00,48.72,48.93,48.65,48.86,960516.0,44.9631,45.1569,44.8985,45.0923,960516.0
2018-07-27 11:00:00,48.86,49.0,48.6,48.64,817921.0,45.0923,45.2215,44.8523,44.8892,817921.0
2018-07-27 11:30:00,48.62,48.69,48.45,48.45,727478.0,44.8708,44.9354,44.7139,44.7139,727478.0
2018-07-27 12:00:00,48.46,48.69,48.38,48.48,887633.0,44.7231,44.9354,44.6493,44.7416,887633.0
2018-07-27 12:30:00,48.47,48.48,47.89,48.02,1074161.0,44.7323,44.7416,44.1971,44.317,1074161.0
2018-07-27 13:00:00,48.01,48.49,47.88,48.43,693396.0,44.3078,44.7508,44.1878,44.6954,693396.0
2018-07-27 13:30:00,48.43,48.47,48.23,48.47,547133.0,44.6954,44.7323,44.5108,44.7323,547133.0
2018-07-27 14:00:00,48.46,48.53,48.16,48.3,519462.0,44.7231,44.7877,44.4462,44.5754,519462.0
2018-07-27 14:30:00,48.29,48.41,48.23,48.26,527117.0,44.5662,44.677,44.5108,44.5385,527117.0
2018-07-27 15:00:00,48.26,48.38,48.25,48.33,570874.0,44.5385,44.6493,44.5293,44.6031,570874.0
2018-07-27 15:30:00,48.33,48.49,48.29,48.31,1643483.0,44.6031,44.7508,44.5662,44.5847,1643483.0
2018-07-30 09:30:00,48.28,48.43,47.97,48.21,1003969.0,44.557,44.6954,44.2709,44.4924,1003969.0
2018-07-30 10:00:00,48.21,48.38,48.05,48.16,688692.0,44.4924,44.6493,44.3447,44.4462,688692.0
2018-07-30 10:30:00,48.17,48.18,47.88,48.03,472799.0,44.4555,44.4647,44.1878,44.3263,472799.0
2018-07-30 11:00:00,48.02,48.04,47.61,47.78,780623.0,44.317,44.3355,43.9387,44.0955,780623.0
2018-07-30 11:30:00,47.78,47.95,47.64,47.87,456651.0,44.0955,44.2524,43.9663,44.1786,456651.0
2018-07-30 12:00:00,47.86,47.9,47.74,47.87,405831.0,44.1694,44.2063,44.0586,44.1786,405831.0
2018-07-30 12:30:00,47.87,47.91,47.68,47.82,346478.0,44.1786,44.2155,44.0033,44.1325,346478.0
2018-07-30 13:00:00,47.81,48.1,47.77,48.08,344281.0,44.1232,44.3909,44.0863,44.3724,344281.0
2018-07-30 13:30:00,48.08,48.23,48.05,48.22,269112.0,44.3724,44.5108,44.3447,44.5016,269112.0
2018-07-30 14:00:00,48.22,48.3,48.03,48.09,503096.0,44.5016,44.5754,44.3263,44.3816,503096.0
2018-07-30 14:30:00,48.09,48.22,48.02,48.06,831237.0,44.3816,44.5016,44.317,44.354,831237.0
2018-07-30 15:00:00,48.05,48.07,47.86,47.87,831071.0,44.3447,44.3632,44.1694,44.1786,831071.0
2018-07-30 15:30:00,47.86,48.04,47.84,47.91,1095626.0,44.1694,44.3355,44.1509,44.2155,1095626.0
2018-07-31 09:30:00,48.38,49.06,48.16,48.45,1540198.0,44.6493,45.2768,44.4462,44.7139,1540198.0
2018-07-31 10:00:00,48.45,48.84,48.44,48.62,816227.0,44.7139,45.0738,44.7046,44.8708,816227.0
2018-07-31 10:30:00,48.62,48.78,48.57,48.6,408890.0,44.8708,45.0184,44.8246,44.8523,408890.0
2018-07-31 11:00:00,48.6,48.9,48.6,48.82,430363.0,44.8523,45.1292,44.8523,45.0553,430363.0
2018-07-31 11:30:00,48.82,48.88,48.7,48.77,359848.0,45.0553,45.1107,44.9446,45.0092,359848.0
2018-07-31 12:00:00,48.77,48.87,48.67,48.86,488131.0,45.0092,45.1015,44.9169,45.0923,488131.0
2018-07-31 12:30:00,48.86,48.96,48.69,48.77,891540.0,45.0923,45.1846,44.9354,45.0092,891540.0
2018-07-31 13:00:00,48.76,48.78,48.57,48.73,373934.0,45.0,45.0184,44.8246,44.9723,373934.0
2018-07-31 13:30:00,48.74,48.81,48.66,48.71,387715.0,44.9815,45.0461,44.9077,44.9538,387715.0
2018-07-31 14:00:00,48.7,48.81,48.63,48.75,476114.0,44.9446,45.0461,44.88,44.9907,476114.0
2018-07-31 14:30:00,48.74,48.79,48.63,48.64,363423.0,44.9815,45.0277,44.88,44.8892,363423.0
2018-07-31 15:00:00,48.63,48.71,48.57,48.71,466808.0,44.88,44.9538,44.8246,44.9538,466808.0
2018-07-31 15:30:00,48.71,48.73,48.56,48.63,1288633.0,44.9538,44.9723,44.8154,44.88,1288633.0
2018-08-01 09:30:00,48.89,48.97,48.18,48.57,1238281.0,45.1199,45.1938,44.4647,44.8246,1238281.0
2018-08-01 10:00:00,48.54,48.9,48.42,48.85,781503.0,44.7969,45.1292,44.6862,45.083,781503.0
2018-08-01 10:30:00,48.85,48.88,48.36,48.37,355876.0,45.083,45.1107,44.6308,44.64,355876.0
2018-08-01 11:00:00,48.37,48.52,48.23,48.34,691004.0,44.64,44.7785,44.5108,44.6124,691004.0
2018-08-01 11:30:00,48.33,48.33,48.01,48.12,411513.0,44.6031,44.6031,44.3078,44.4093,411513.0
2018-08-01 12:00:00,48.11,48.16,47.98,48.08,313902.0,44.4001,44.4462,44.2801,44.3724,313902.0
2018-08-01 12:30:00,48.07,48.19,48.05,48.12,193057.0,44.3632,44.4739,44.3447,44.4093,193057.0
2018-08-01 13:00:00,48.12,48.15,48.04,48.06,214262.0,44.4093,44.437,44.3355,44.354,214262.0
2018-08-01 13:30:00,48.06,48.12,47.97,48.08,368342.0,44.354,44.4093,44.2709,44.3724,368342.0
2018-08-01 14:00:00,48.09,48.19,47.77,48.0,511796.0,44.3816,44.4739,44.0863,44.2986,511796.0
2018-08-01 14:30:00,48.0,48.01,47.8,47.87,354402.0,44.2986,44.3078,44.114,44.1786,354402.0
2018-08-01 15:00:00,47.87,47.98,47.84,47.98,349495.0,44.1786,44.2801,44.1509,44.2801,349495.0
2018-08-01 15:30:00,47.98,48.1,47.92,47.97,1143906.0,44.2801,44.3909,44.2247,44.2709,1143906.0
2018-08-02 09:30:00,47.39,47.94,47.11,47.79,1024624.0,43.7356,44.2432,43.4772,44.1048,1024624.0
2018-08-02 10:00:00,47.8,48.44,47.8,48.32,597977.0,44.114,44.7046,44.114,44.5939,597977.0
2018-08-02 10:30:00,48.32,48.41,48.14,48.16,482025.0,44.5939,44.677,44.4278,44.4462,482025.0
2018-08-02 11:00:00,48.17,48.48,48.1,48.4,362492.0,44.4555,44.7416,44.3909,44.6677,362492.0
2018-08-02 11:30:00,48.41,48.56,48.35,48.49,371998.0,44.677,44.8154,44.6216,44.7508,371998.0
2018-08-02 12:00:00,48.5,48.83,48.44,48.78,308446.0,44.76,45.0646,44.7046,45.0184,308446.0
2018-08-02 12:30:00,48.78,48.82,48.34,48.39,967955.0,45.0184,45.0553,44.6124,44.6585,967955.0
2018-08-02 13:00:00,48.39,48.42,48.25,48.3,454589.0,44.6585,44.6862,44.5293,44.5754,454589.0
2018-08-02 13:30:00,48.3,48.4,48.17,48.21,377681.0,44.5754,44.6677,44.4555,44.4924,377681.0
2018-08-02 14:00:00,48.21,48.32,48.19,48.31,372972.0,44.4924,44.5939,44.4739,44.5847,372972.0
2018-08-02 14:30:00,48.3,48.37,48.16,48.26,373453.0,44.5754,44.64,44.4462,44.5385,373453.0
2018-08-02 15:00:00,48.26,48.26,48.09,48.19,651601.0,44.5385,44.5385,44.3816,44.4739,651601.0
2018-08-02 15:30:00,48.18,48.37,48.09,48.1,1701683.0,44.4647,44.64,44.3816,44.3909,1701683.0
2018-08-03 09:30:00,48.19,48.31,47.85,48.13,687571.0,44.4739,44.5847,44.1601,44.4186,687571.0
2018-08-03 10:00:00,48.12,48.76,48.11,48.74,498737.0,44.4093,45.0,44.4001,44.9815,498737.0
2018-08-03 10:30:00,48.73,48.79,48.45,48.56,517333.0,44.9723,45.0277,44.7139,44.8154,517333.0
2018-08-03 11:00:00,48.56,48.72,48.52,48.69,428370.0,44.8154,44.9631,44.7785,44.9354,428370.0
2018-08-03 11:30:00,48.69,48.77,48.6,48.62,395434.0,44.9354,45.0092,44.8523,44.8708,395434.0
2018-08-03 12:00:00,48.63,48.76,48.56,48.72,508596.0,44.88,45.0,44.8154,44.9631,508596.0
2018-08-03 12:30:00,48.72,48.77,48.61,48.72,325971.0,44.9631,45.0092,44.8615,44.9631,325971.0
2018-08-03 13:00:00,48.72,48.82,48.7,48.79,299900.0,44.9631,45.0553,44.9446,45.0277,299900.0
2018-08-03 13:30:00,48.78,48.81,48.69,48.76,200755.0,45.0184,45.0461,44.9354,45.0,200755.0
2018-08-03 14:00:00,48.76,48.77,48.55,48.59,469902.0,45.0,45.0092,44.8062,44.8431,469902.0
2018-08-03 14:30:00,48.59,48.77,48.53,48.75,250905.0,44.8431,45.0092,44.7877,44.9907,250905.0
2018-08-03 15:00:00,48.76,48.85,48.74,48.75,490643.0,45.0,45.083,44.9815,44.9907,490643.0
2018-08-03 15:30:00,48.76,48.86,48.73,48.84,775112.0,45.0,45.0923,44.9723,45.0738,775112.0
2018-08-06 09:30:00,49.08,49.45,48.9,49.39,1389512.0,45.2953,45.6368,45.1292,45.5814,1389512.0
2018-08-06 10:00:00,49.38,49.75,49.35,49.62,1280165.0,45.5722,45.9136,45.5445,45.7937,1280165.0
2018-08-06 10:30:00,49.62,49.79,49.59,49.66,926472.0,45.7937,45.9505,45.766,45.8306,926472.0
2018-08-06 11:00:00,49.66,49.7,49.33,49.34,682533.0,45.8306,45.8675,45.526,45.5352,682533.0
2018-08-06 11:30:00,49.33,49.43,49.22,49.36,391424.0,45.526,45.6183,45.4245,45.5537,391424.0
2018-08-06 12:00:00,49.36,49.54,49.31,49.53,338809.0,45.5537,45.7198,45.5076,45.7106,338809.0
2018-08-06 12:30:00,49.53,49.54,49.42,49.51,242941.0,45.7106,45.7198,45.6091,45.6921,242941.0
2018-08-06 13:00:00,49.51,49.58,49.47,49.55,318524.0,45.6921,45.7567,45.6552,45.7291,318524.0
2018-08-06 13:30:00,49.55,49.6,49.48,49.53,324741.0,45.7291,45.7752,45.6645,45.7106,324741.0
2018-08-06 14:00:00,49.54,49.55,49.48,49.51,184909.0,45.7198,45.7291,45.6645,45.6921,184909.0
2018-08-06 14:30:00,49.5,49.57,49.46,49.48,307960.0,45.6829,45.7475,45.646,45.6645,307960.0
2018-08-06 15:00:00,49.48,49.52,49.45,49.5,291381.0,45.6645,45.7014,45.6368,45.6829,291381.0
2018-08-06 15:30:00,49.5,49.52,49.44,49.48,845948.0,45.6829,45.7014,45.6275,45.6645,845948.0
2018-08-07 09:30:00,49.78,49.97,49.5,49.59,873584.0,45.9413,46.1167,45.6829,45.766,873584.0
2018-08-07 10:00:00,49.59,49.68,49.13,49.23,546159.0,45.766,45.849,45.3414,45.4337,546159.0
2018-08-07 10:30:00,49.23,49.31,49.09,49.14,464837.0,45.4337,45.5076,45.3045,45.3507,464837.0
2018-08-07 11:00:00,49.13,49.3,49.08,49.27,309282.0,45.3414,45.4983,45.2953,45.4706,309282.0
2018-08-07 11:30:00,49.28,49.33,49.18,49.24,298969.0,45.4799,45.526,45.3876,45.443,298969.0
2018-08-07 12:00:00,49.23,49.34,49.23,49.29,293684.0,45.4337,45.5352,45.4337,45.4891,293684.0
2018-08-07 12:30:00,49.28,49.42,49.25,49.38,203307.0,45.4799,45.6091,45.4522,45.5722,203307.0
2018-08-07 13:00:00,49.39,49.39,49.31,49.36,251922.0,45.5814,45.5814,45.5076,45.5537,251922.0
2018-08-07 13:30:00,49.35,49.55,49.35,49.53,417731.0,45.5445,45.7291,45.5445,45.7106,417731.0
2018-08-07 14:00:00,49.54,49.58,49.46,49.5,346457.0,45.7198,45.7567,45.646,45.6829,346457.0
2018-08-07 14:30:00,49.49,49.59,49.44,49.57,215061.0,45.6737,45.766,45.6275,45.7475,215061.0
2018-08-07 15:00:00,49.57,49.6,49.49,49.57,451726.0,45.7475,45.7752,45.6737,45.7475,451726.0
2018-08-07 15:30:00,49.57,49.67,49.55,49.64,876838.0,45.7475,45.8398,45.7291,45.8121,876838.0
2018-08-08 09:30:00,49.6,49.86,49.45,49.68,750533.0,45.7752,46.0151,45.6368,45.849,750533.0
2018-08-08 10:00:00,49.69,49.97,49.68,49.92,593658.0,45.8583,46.1167,45.849,46.0705,593658.0
2018-08-08 10:30:00,49.91,50.03,49.82,49.9,658024.0,46.0613,46.172,45.9782,46.0521,658024.0
2018-08-08 11:00:00,49.91,50.03,49.84,49.86,330668.0,46.0613,46.172,45.9967,46.0151,330668.0
2018-08-08 11:30:00,49.86,49.97,49.77,49.8,338789.0,46.0151,46.1167,45.9321,45.9598,338789.0
2018-08-08 12:00:00,49.81,49.99,49.81,49.97,561761.0,45.969,46.1351,45.969,46.1167,561761.0
2018-08-08 12:30:00,49.97,50.1,49.96,50.07,418504.0,46.1167,46.2366,46.1074,46.209,418504.0
2018-08-08 13:00:00,50.08,50.32,50.07,50.26,767453.0,46.2182,46.4397,46.209,46.3843,767453.0
2018-08-08 13:30:00,50.26,50.39,50.19,50.37,342567.0,46.3843,46.5043,46.3197,46.4858,342567.0
2018-08-08 14:00:00,50.37,50.38,50.22,50.26,439282.0,46.4858,46.4951,46.3474,46.3843,439282.0
2018-08-08 14:30:00,50.27,50.27,50.11,50.16,343359.0,46.3935,46.3935,46.2459,46.292,343359.0
2018-08-08 15:00:00,50.17,50.32,50.14,50.3,454593.0,46.3012,46.4397,46.2736,46.4212,454593.0
2018-08-08 15:30:00,50.3,50.37,50.16,50.18,1455576.0,46.4212,46.4858,46.292,46.3105,1455576.0
2018-08-09 09:30:00,48.95,49.4,48.16,49.24,2620744.0,45.1753,45.5906,44.4462,45.443,2620744.0
2018-08-09 10:00:00,49.24,49.58,49.15,49.25,949462.0,45.443,45.7567,45.3599,45.4522,949462.0
2018-08-09 10:30:00,49.25,49.36,48.91,48.97,844994.0,45.4522,45.5537,45.1384,45.1938,844994.0
2018-08-09 11:00:00,48.97,49.1,48.73,49.07,819087.0,45.1938,45.3138,44.9723,45.2861,819087.0
2018-08-09 11:30:00,49.08,49.23,49.01,49.17,323313.0,45.2953,45.4337,45.2307,45.3784,323313.0
2018-08-09 12:00:00,49.18,49.41,49.17,49.39,256529.0,45.3876,45.5998,45.3784,45.5814,256529.0
2018-08-09 12:30:00,49.39,49.47,49.36,49.41,254793.0,45.5814,45.6552,45.5537,45.5998,254793.0
2018-08-09 13:00:00,49.41,49.42,49.24,49.39,337057.0,45.5998,45.6091,45.443,45.5814,337057.0
2018-08-09 13:30:00,49.39,49.44,49.35,49.39,219701.0,45.5814,45.6275,45.5445,45.5814,219701.0
2018-08-09 14:00:00,49.4,49.4,49.21,49.26,241515.0,45.5906,45.5906,45.4153,45.4614,241515.0
2018-08-09 14:30:00,49.26,49.33,49.24,49.26,256019.0,45.4614,45.526,45.443,45.4614,256019.0
2018-08-09 15:00:00,49.25,49.33,49.24,49.28,268834.0,45.4522,45.526,45.443,45.4799,268834.0
2018-08-09 15:30:00,49.28,49.32,49.12,49.16,830637.0,45.4799,45.5168,45.3322,45.3691,830637.0
2018-08-10 09:30:00,48.18,48.66,48.03,48.05,1324181.0,44.4647,44.9077,44.3263,44.3447,1324181.0
2018-08-10 10:00:00,48.04,48.42,47.9,48.37,897796.0,44.3355,44.6862,44.2063,44.64,897796.0
2018-08-10 10:30:00,48.37,48.5,48.25,48.46,444621.0,44.64,44.76,44.5293,44.7231,444621.0
2018-08-10 11:00:00,48.47,48.49,48.26,48.4,253991.0,44.7323,44.7508,44.5385,44.6677,253991.0
2018-08-10 11:30:00,48.4,48.5,48.36,48.4,286286.0,44.6677,44.76,44.6308,44.6677,286286.0
2018-08-10 12:00:00,48.39,48.39,48.26,48.35,251326.0,44.6585,44.6585,44.5385,44.6216,251326.0
2018-08-10 12:30:00,48.35,48.39,48.26,48.3,252938.0,44.6216,44.6585,44.5385,44.5754,252938.0
2018-08-10 13:00:00,48.3,48.31,48.14,48.15,254247.0,44.5754,44.5847,44.4278,44.437,254247.0
2018-08-10 13:30:00,48.16,48.18,47.92,47.97,401324.0,44.4462,44.4647,44.2247,44.2709,401324.0
2018-08-10 14:00:00,47.97,48.05,47.9,47.94,416392.0,44.2709,44.3447,44.2063,44.2432,416392.0
2018-08-10 14:30:00,47.94,48.1,47.91,47.99,306573.0,44.2432,44.3909,44.2155,44.2894,306573.0
2018-08-10 15:00:00,47.99,48.2,47.96,48.16,507906.0,44.2894,44.4832,44.2617,44.4462,507906.0
2018-08-10 15:30:00,48.16,48.19,48.04,48.14,1063080.0,44.4462,44.4739,44.3355,44.4278,1063080.0
2018-08-13 09:30:00,48.06,48.34,47.66,48.21,1226976.0,44.354,44.6124,43.9848,44.4924,1226976.0
2018-08-13 10:00:00,48.22,48.57,48.2,48.5,571891.0,44.5016,44.8246,44.4832,44.76,571891.0
2018-08-13 10:30:00,48.51,48.6,48.42,48.44,396149.0,44.7693,44.8523,44.6862,44.7046,396149.0
2018-08-13 11:00:00,48.44,48.6,48.27,48.29,347440.0,44.7046,44.8523,44.5478,44.5662,347440.0
2018-08-13 11:30:00,48.29,48.36,48.11,48.16,420733.0,44.5662,44.6308,44.4001,44.4462,420733.0
2018-08-13 12:00:00,48.15,48.3,48.09,48.14,247466.0,44.437,44.5754,44.3816,44.4278,247466.0
2018-08-13 12:30:00,48.14,48.26,48.12,48.23,234661.0,44.4278,44.5385,44.4093,44.5108,234661.0
2018-08-13 13:00:00,48.22,48.34,48.09,48.32,191400.0,44.5016,44.6124,44.3816,44.5939,191400.0
2018-08-13 13:30:00,48.32,48.38,48.28,48.32,178916.0,44.5939,44.6493,44.557,44.5939,178916.0
2018-08-13 14:00:00,48.33,48.49,48.32,48.48,307811.0,44.6031,44.7508,44.5939,44.7416,307811.0
2018-08-13 14:30:00,48.48,48.49,48.28,48.31,212716.0,44.7416,44.7508,44.557,44.5847,212716.0
2018-08-13 15:00:00,48.31,48.42,48.28,48.35,278384.0,44.5847,44.6862,44.557,44.6216,278384.0
2018-08-13 15:30:00,48.36,48.39,48.25,48.26,760690.0,44.6308,44.6585,44.5293,44.5385,760690.0
2018-08-14 09:30:00,48.42,48.89,48.35,48.41,1074771.0,44.6862,45.1199,44.6216,44.677,1074771.0
2018-08-14 10:00:00,48.41,48.46,48.23,48.41,500537.0,44.677,44.7231,44.5108,44.677,500537.0
2018-08-14 10:30:00,48.42,48.68,48.38,48.65,443706.0,44.6862,44.9261,44.6493,44.8985,443706.0
2018-08-14 11:00:00,48.65,48.74,48.56,48.61,263790.0,44.8985,44.9815,44.8154,44.8615,263790.0
2018-08-14 11:30:00,48.62,48.67,48.49,48.52,233185.0,44.8708,44.9169,44.7508,44.7785,233185.0
2018-08-14 12:00:00,48.52,48.59,48.5,48.56,173527.0,44.7785,44.8431,44.76,44.8154,173527.0
2018-08-14 12:30:00,48.56,48.58,48.29,48.3,295757.0,44.8154,44.8339,44.5662,44.5754,295757.0
2018-08-14 13:00:00,48.3,48.4,48.28,48.35,232533.0,44.5754,44.6677,44.557,44.6216,232533.0
2018-08-14 13:30:00,48.35,48.54,48.34,48.52,177504.0,44.6216,44.7969,44.6124,44.7785,177504.0
2018-08-14 14:00:00,48.52,48.56,48.39,48.45,327402.0,44.7785,44.8154,44.6585,44.7139,327402.0
2018-08-14 14:30:00,48.45,48.5,48.37,48.47,221837.0,44.7139,44.76,44.64,44.7323,221837.0
2018-08-14 15:00:00,48.47,48.58,48.47,48.51,417016.0,44.7323,44.8339,44.7323,44.7693,417016.0
2018-08-14 15:30:00,48.51,48.54,48.35,48.37,636923.0,44.7693,44.7969,44.6216,44.64,636923.0
2018-08-15 09:30:00,47.85,48.1,47.62,47.64,931887.0,44.1601,44.3909,43.9479,43.9663,931887.0
2018-08-15 10:00:00,47.63,47.63,47.34,47.45,903166.0,43.9571,43.9571,43.6895,43.791,903166.0
2018-08-15 10:30:00,47.44,47.62,47.18,47.2,708155.0,43.7818,43.9479,43.5418,43.5603,708155.0
2018-08-15 11:00:00,47.2,47.52,47.17,47.45,523669.0,43.5603,43.8556,43.5326,43.791,523669.0
2018-08-15 11:30:00,47.46,47.59,47.27,47.32,557760.0,43.8002,43.9202,43.6249,43.671,557760.0
2018-08-15 12:00:00,47.32,47.67,47.3,47.62,350616.0,43.671,43.994,43.6526,43.9479,350616.0
2018-08-15 12:30:00,47.62,47.73,47.48,47.48,382619.0,43.9479,44.0494,43.8187,43.8187,382619.0
2018-08-15 13:00:00,47.47,47.52,47.28,47.28,346535.0,43.8094,43.8556,43.6341,43.6341,346535.0
2018-08-15 13:30:00,47.29,47.46,47.25,47.37,471035.0,43.6433,43.8002,43.6064,43.7172,471035.0
2018-08-15 14:00:00,47.37,47.43,47.26,47.27,478380.0,43.7172,43.7725,43.6156,43.6249,478380.0
2018-08-15 14:30:00,47.27,47.48,47.26,47.43,454196.0,43.6249,43.8187,43.6156,43.7725,454196.0
2018-08-15 15:00:00,47.44,47.64,47.42,47.5,520282.0,43.7818,43.9663,43.7633,43.8371,520282.0
2018-08-15 15:30:00,47.5,47.62,47.47,47.5,1376344.0,43.8371,43.9479,43.8094,43.8371,1376344.0
2018-08-16 09:30:00,47.99,48.23,47.59,47.59,940036.0,44.2894,44.5108,43.9202,43.9202,940036.0
2018-08-16 10:00:00,47.59,47.76,47.51,47.62,663726.0,43.9202,44.0771,43.8464,43.9479,663726.0
2018-08-16 10:30:00,47.62,47.63,47.22,47.23,520233.0,43.9479,43.9571,43.5787,43.588,520233.0
2018-08-16 11:00:00,47.24,47.41,47.17,47.22,881944.0,43.5972,43.7541,43.5326,43.5787,881944.0
2018-08-16 11:30:00,47.22,47.95,47.21,47.94,746654.0,43.5787,44.2524,43.5695,44.2432,746654.0
2018-08-16 12:00:00,47.95,47.98,47.68,47.69,617716.0,44.2524,44.2801,44.0033,44.0125,617716.0
2018-08-16 12:30:00,47.71,47.74,47.49,47.64,545419.0,44.0309,44.0586,43.8279,43.9663,545419.0
2018-08-16 13:00:00,47.64,47.66,47.57,47.59,451925.0,43.9663,43.9848,43.9017,43.9202,451925.0
2018-08-16 13:30:00,47.59,47.62,47.42,47.43,422509.0,43.9202,43.9479,43.7633,43.7725,422509.0
2018-08-16 14:00:00,47.42,47.61,47.41,47.44,448590.0,43.7633,43.9387,43.7541,43.7818,448590.0
2018-08-16 14:30:00,47.44,47.6,47.35,47.59,607997.0,43.7818,43.9294,43.6987,43.9202,607997.0
2018-08-16 15:00:00,47.59,47.59,47.39,47.4,671300.0,43.9202,43.9202,43.7356,43.7448,671300.0
2018-08-16 15:30:00,47.4,47.46,47.15,47.45,2556955.0,43.7448,43.8002,43.5141,43.791,2556955.0
2018-08-17 09:30:00,44.8,44.82,42.62,43.08,12675033.0,41.3453,41.3638,39.3334,39.758,12675033.0
2018-08-17 10:00:00,43.08,43.87,43.05,43.34,5626799.0,39.758,40.4871,39.7303,39.9979,5626799.0
2018-08-17 10:30:00,43.34,43.67,43.0,43.37,3848536.0,39.9979,40.3025,39.6841,40.0256,3848536.0
2018-08-17 11:00:00,43.38,44.76,43.34,44.66,4231769.0,40.0348,41.3084,39.9979,41.2161,4231769.0
2018-08-17 11:30:00,44.66,44.81,44.12,44.26,2779717.0,41.2161,41.3546,40.7178,40.847,2779717.0
2018-08-17 12:00:00,44.26,44.26,43.95,44.12,1727908.0,40.847,40.847,40.5609,40.7178,1727908.0
2018-08-17 12:30:00,44.12,44.16,43.99,44.05,1452952.0,40.7178,40.7547,40.5978,40.6532,1452952.0
2018-08-17 13:00:00,44.05,44.44,44.0,44.05,1885644.0,40.6532,41.0131,40.607,40.6532,1885644.0
2018-08-17 13:30:00,44.08,44.35,44.03,44.35,1668631.0,40.6809,40.93,40.6347,40.93,1668631.0
2018-08-17 14:00:00,44.34,44.64,44.2,44.55,1906101.0,40.9208,41.1977,40.7916,41.1146,1906101.0
2018-08-17 14:30:00,44.55,44.69,44.35,44.57,2050679.0,41.1146,41.2438,40.93,41.1331,2050679.0
2018-08-17 15:00:00,44.56,44.57,43.83,43.83,2982785.0,41.1238,41.1331,40.4501,40.4501,2982785.0
2018-08-17 15:30:00,43.84,44.06,43.62,43.76,5696481.0,40.4594,40.6624,40.2563,40.3855,5696481.0
2018-08-20 09:30:00,43.8,44.15,43.36,43.52,2188122.0,40.4225,40.7455,40.0164,40.164,2188122.0
2018-08-20 10:00:00,43.52,43.63,43.05,43.24,1504504.0,40.164,40.2656,39.7303,39.9056,1504504.0
2018-08-20 10:30:00,43.23,43.45,43.18,43.22,966904.0,39.8964,40.0994,39.8503,39.8872,966904.0
2018-08-20 11:00:00,43.21,43.45,43.02,43.38,1399108.0,39.8779,40.0994,39.7026,40.0348,1399108.0
2018-08-20 11:30:00,43.38,43.87,43.35,43.75,1296924.0,40.0348,40.4871,40.0072,40.3763,1296924.0
2018-08-20 12:00:00,43.76,43.92,43.74,43.75,788401.0,40.3855,40.5332,40.3671,40.3763,788401.0
2018-08-20 12:30:00,43.75,43.85,43.63,43.68,538891.0,40.3763,40.4686,40.2656,40.3117,538891.0
2018-08-20 13:00:00,43.68,43.76,43.58,43.73,447527.0,40.3117,40.3855,40.2194,40.3579,447527.0
2018-08-20 13:30:00,43.72,43.92,43.69,43.92,511232.0,40.3486,40.5332,40.3209,40.5332,511232.0
2018-08-20 14:00:00,43.92,43.95,43.73,43.76,551568.0,40.5332,40.5609,40.3579,40.3855,551568.0
2018-08-20 14:30:00,43.76,43.76,43.53,43.63,787499.0,40.3855,40.3855,40.1733,40.2656,787499.0
2018-08-20 15:00:00,43.64,43.7,43.55,43.57,625553.0,40.2748,40.3302,40.1917,40.2102,625553.0
2018-08-20 15:30:00,43.57,43.66,43.51,43.53,1609032.0,40.2102,40.2932,40.1548,40.1733,1609032.0
2018-08-21 09:30:00,43.49,43.7,42.85,43.5,1954775.0,40.1364,40.3302,39.5457,40.1456,1954775.0
2018-08-21 10:00:00,43.5,43.6,43.32,43.43,1069430.0,40.1456,40.2379,39.9795,40.081,1069430.0
2018-08-21 10:30:00,43.44,43.81,43.43,43.74,906289.0,40.0902,40.4317,40.081,40.3671,906289.0
2018-08-21 11:00:00,43.75,43.95,43.67,43.91,951224.0,40.3763,40.5609,40.3025,40.524,951224.0
2018-08-21 11:30:00,43.91,44.14,43.88,44.04,1035172.0,40.524,40.7362,40.4963,40.6439,1035172.0
2018-08-21 12:00:00,44.04,44.23,43.98,44.1,863089.0,40.6439,40.8193,40.5886,40.6993,863089.0
2018-08-21 12:30:00,44.09,44.14,43.98,44.1,735889.0,40.6901,40.7362,40.5886,40.6993,735889.0
2018-08-21 13:00:00,44.11,44.18,44.04,44.16,595455.0,40.7085,40.7732,40.6439,40.7547,595455.0
2018-08-21 13:30:00,44.16,44.18,44.05,44.06,515070.0,40.7547,40.7732,40.6532,40.6624,515070.0
2018-08-21 14:00:00,44.06,44.1,43.9,43.94,845314.0,40.6624,40.6993,40.5147,40.5517,845314.0
2018-08-21 14:30:00,43.94,43.94,43.77,43.82,671640.0,40.5517,40.5517,40.3948,40.4409,671640.0
2018-08-21 15:00:00,43.81,43.86,43.73,43.73,692208.0,40.4317,40.4778,40.3579,40.3579,692208.0
2018-08-21 15:30:00,43.74,43.83,43.65,43.77,2167294.0,40.3671,40.4501,40.284,40.3948,2167294.0
2018-08-22 09:30:00,43.54,43.56,43.01,43.12,1548392.0,40.3694,40.388,39.878,39.98,1548392.0
2018-08-22 10:00:00,43.13,43.25,43.01,43.19,897671.0,39.9893,40.1006,39.878,40.0449,897671.0
2018-08-22 10:30:00,43.19,43.43,43.19,43.37,710001.0,40.0449,40.2675,40.0449,40.2118,710001.0
2018-08-22 11:00:00,43.36,43.43,43.25,43.41,521273.0,40.2025,40.2675,40.1006,40.2489,521273.0
2018-08-22 11:30:00,43.41,43.44,43.25,43.27,569583.0,40.2489,40.2767,40.1006,40.1191,569583.0
2018-08-22 12:00:00,43.28,43.33,43.18,43.18,395014.0,40.1284,40.1747,40.0357,40.0357,395014.0
2018-08-22 12:30:00,43.19,43.27,43.14,43.19,502498.0,40.0449,40.1191,39.9986,40.0449,502498.0
2018-08-22 13:00:00,43.18,43.26,43.13,43.14,527715.0,40.0357,40.1098,39.9893,39.9986,527715.0
2018-08-22 13:30:00,43.15,43.17,43.03,43.07,665874.0,40.0078,40.0264,39.8966,39.9337,665874.0
2018-08-22 14:00:00,43.07,43.11,43.0,43.07,719900.0,39.9337,39.9708,39.8688,39.9337,719900.0
2018-08-22 14:30:00,43.07,43.1,43.02,43.09,437896.0,39.9337,39.9615,39.8873,39.9522,437896.0
2018-08-22 15:00:00,43.09,43.1,43.01,43.02,520919.0,39.9522,39.9615,39.878,39.8873,520919.0
2018-08-22 15:30:00,43.03,43.08,42.97,42.99,1695158.0,39.8966,39.9429,39.8409,39.8595,1695158.0
2018-08-23 09:30:00,42.81,43.3,42.81,43.29,1189590.0,39.6926,40.1469,39.6926,40.1376,1189590.0
2018-08-23 10:00:00,43.29,43.29,43.04,43.1,611784.0,40.1376,40.1376,39.9059,39.9615,611784.0
2018-08-23 10:30:00,43.1,43.13,43.02,43.04,481713.0,39.9615,39.9893,39.8873,39.9059,481713.0
2018-08-23 11:00:00,43.03,43.11,42.89,42.94,518679.0,39.8966,39.9708,39.7668,39.8131,518679.0
2018-08-23 11:30:00,42.93,42.98,42.85,42.87,496365.0,39.8039,39.8502,39.7297,39.7482,496365.0
2018-08-23 12:00:00,42.89,43.03,42.85,42.98,488525.0,39.7668,39.8966,39.7297,39.8502,488525.0
2018-08-23 12:30:00,42.98,43.01,42.88,42.92,353170.0,39.8502,39.878,39.7575,39.7946,353170.0
2018-08-23 13:00:00,42.92,42.95,42.83,42.91,471980.0,39.7946,39.8224,39.7111,39.7853,471980.0
2018-08-23 13:30:00,42.91,42.94,42.83,42.86,286037.0,39.7853,39.8131,39.7111,39.739,286037.0
2018-08-23 14:00:00,42.85,42.94,42.82,42.82,450360.0,39.7297,39.8131,39.7019,39.7019,450360.0
2018-08-23 14:30:00,42.83,42.85,42.73,42.75,477208.0,39.7111,39.7297,39.6184,39.637,477208.0
2018-08-23 15:00:00,42.75,42.84,42.68,42.75,572434.0,39.637,39.7204,39.5721,39.637,572434.0
2018-08-23 15:30:00,42.75,42.8,42.65,42.79,1574092.0,39.637,39.6833,39.5443,39.6741,1574092.0
2018-08-24 09:30:00,42.89,43.06,42.52,42.57,1191272.0,39.7668,39.9244,39.4237,39.4701,1191272.0
2018-08-24 10:00:00,42.58,42.76,42.53,42.68,911944.0,39.4793,39.6462,39.433,39.5721,911944.0
2018-08-24 10:30:00,42.68,42.92,42.62,42.89,707046.0,39.5721,39.7946,39.5164,39.7668,707046.0
2018-08-24 11:00:00,42.89,42.97,42.75,42.76,614438.0,39.7668,39.8409,39.637,39.6462,614438.0
2018-08-24 11:30:00,42.76,42.87,42.73,42.81,349261.0,39.6462,39.7482,39.6184,39.6926,349261.0
2018-08-24 12:00:00,42.81,42.85,42.71,42.74,352156.0,39.6926,39.7297,39.5999,39.6277,352156.0
2018-08-24 12:30:00,42.73,42.83,42.71,42.8,264403.0,39.6184,39.7111,39.5999,39.6833,264403.0
2018-08-24 13:00:00,42.8,42.81,42.68,42.79,315015.0,39.6833,39.6926,39.5721,39.6741,315015.0
2018-08-24 13:30:00,42.8,42.8,42.7,42.73,240043.0,39.6833,39.6833,39.5906,39.6184,240043.0
2018-08-24 14:00:00,42.73,42.81,42.68,42.8,341442.0,39.6184,39.6926,39.5721,39.6833,341442.0
2018-08-24 14:30:00,42.8,42.85,42.75,42.81,269149.0,39.6833,39.7297,39.637,39.6926,269149.0
2018-08-24 15:00:00,42.81,42.82,42.75,42.79,342831.0,39.6926,39.7019,39.637,39.6741,342831.0
2018-08-24 15:30:00,42.78,42.8,42.71,42.73,1058561.0,39.6648,39.6833,39.5999,39.6184,1058561.0
2018-08-27 09:30:00,43.01,43.54,42.75,43.53,1391770.0,39.878,40.3694,39.637,40.3602,1391770.0
2018-08-27 10:00:00,43.53,44.2,43.5,44.12,1589887.0,40.3602,40.9814,40.3324,40.9072,1589887.0
2018-08-27 10:30:00,44.11,44.11,43.9,43.95,1484529.0,40.8979,40.8979,40.7032,40.7496,1484529.0
2018-08-27 11:00:00,43.95,44.01,43.84,43.89,750247.0,40.7496,40.8052,40.6476,40.694,750247.0
2018-08-27 11:30:00,43.88,43.98,43.77,43.88,490972.0,40.6847,40.7774,40.5827,40.6847,490972.0
2018-08-27 12:00:00,43.88,44.02,43.86,43.92,446106.0,40.6847,40.8145,40.6661,40.7218,446106.0
2018-08-27 12:30:00,43.91,43.97,43.84,43.95,321242.0,40.7125,40.7681,40.6476,40.7496,321242.0
2018-08-27 13:00:00,43.95,43.98,43.89,43.91,330930.0,40.7496,40.7774,40.694,40.7125,330930.0
2018-08-27 13:30:00,43.91,43.92,43.84,43.84,401805.0,40.7125,40.7218,40.6476,40.6476,401805.0
2018-08-27 14:00:00,43.84,43.87,43.71,43.79,393408.0,40.6476,40.6754,40.5271,40.6012,393408.0
2018-08-27 14:30:00,43.79,43.86,43.77,43.82,802835.0,40.6012,40.6661,40.5827,40.6291,802835.0
2018-08-27 15:00:00,43.81,43.82,43.71,43.77,464671.0,40.6198,40.6291,40.5271,40.5827,464671.0
2018-08-27 15:30:00,43.77,43.81,43.71,43.75,1052084.0,40.5827,40.6198,40.5271,40.5641,1052084.0
2018-08-28 09:30:00,43.23,43.53,42.95,43.52,2121793.0,40.082,40.3602,39.8224,40.3509,2121793.0
2018-08-28 10:00:00,43.52,43.64,43.18,43.27,1686697.0,40.3509,40.4622,40.0357,40.1191,1686697.0
2018-08-28 10:30:00,43.27,43.41,43.15,43.36,908406.0,40.1191,40.2489,40.0078,40.2025,908406.0
2018-08-28 11:00:00,43.36,43.42,43.21,43.23,673040.0,40.2025,40.2582,40.0635,40.082,673040.0
2018-08-28 11:30:00,43.23,43.24,42.98,43.14,981495.0,40.082,40.0913,39.8502,39.9986,981495.0
2018-08-28 12:00:00,43.15,43.37,43.11,43.3,693399.0,40.0078,40.2118,39.9708,40.1469,693399.0
2018-08-28 12:30:00,43.3,43.34,43.19,43.29,445233.0,40.1469,40.184,40.0449,40.1376,445233.0
2018-08-28 13:00:00,43.29,43.3,43.11,43.13,378273.0,40.1376,40.1469,39.9708,39.9893,378273.0
2018-08-28 13:30:00,43.13,43.34,43.13,43.27,331004.0,39.9893,40.184,39.9893,40.1191,331004.0
2018-08-28 14:00:00,43.28,43.36,43.25,43.27,474612.0,40.1284,40.2025,40.1006,40.1191,474612.0
2018-08-28 14:30:00,43.26,43.33,43.2,43.27,524123.0,40.1098,40.1747,40.0542,40.1191,524123.0
2018-08-28 15:00:00,43.26,43.32,43.21,43.3,657368.0,40.1098,40.1655,40.0635,40.1469,657368.0
2018-08-28 15:30:00,43.31,43.41,43.25,43.41,1607141.0,40.1562,40.2489,40.1006,40.2489,1607141.0
2018-08-29 09:30:00,43.31,43.38,42.96,42.99,1847479.0,40.1562,40.2211,39.8317,39.8595,1847479.0
2018-08-29 10:00:00,43.0,43.17,42.86,43.1,1135770.0,39.8688,40.0264,39.739,39.9615,1135770.0
2018-08-29 10:30:00,43.1,43.29,43.04,43.25,1037423.0,39.9615,40.1376,39.9059,40.1006,1037423.0
2018-08-29 11:00:00,43.25,43.32,43.08,43.09,694472.0,40.1006,40.1655,39.9429,39.9522,694472.0
2018-08-29 11:30:00,43.09,43.12,43.0,43.05,1046650.0,39.9522,39.98,39.8688,39.9151,1046650.0
2018-08-29 12:00:00,43.05,43.12,42.97,43.09,802508.0,39.9151,39.98,39.8409,39.9522,802508.0
2018-08-29 12:30:00,43.09,43.21,43.04,43.21,777387.0,39.9522,40.0635,39.9059,40.0635,777387.0
2018-08-29 13:00:00,43.21,43.34,43.19,43.21,564053.0,40.0635,40.184,40.0449,40.0635,564053.0
2018-08-29 13:30:00,43.2,43.24,43.06,43.09,457622.0,40.0542,40.0913,39.9244,39.9522,457622.0
2018-08-29 14:00:00,43.09,43.18,43.08,43.17,491457.0,39.9522,40.0357,39.9429,40.0264,491457.0
2018-08-29 14:30:00,43.17,43.18,43.0,43.04,755301.0,40.0264,40.0357,39.8688,39.9059,755301.0
2018-08-29 15:00:00,43.05,43.24,43.04,43.21,701730.0,39.9151,40.0913,39.9059,40.0635,701730.0
2018-08-29 15:30:00,43.22,43.24,43.05,43.09,1872031.0,40.0727,40.0913,39.9151,39.9522,1872031.0
2018-08-30 09:30:00,42.9,43.5,42.89,43.33,1142378.0,39.776,40.3324,39.7668,40.1747,1142378.0
2018-08-30 10:00:00,43.32,43.38,43.16,43.17,1276263.0,40.1655,40.2211,40.0171,40.0264,1276263.0
2018-08-30 10:30:00,43.17,43.36,43.14,43.21,580048.0,40.0264,40.2025,39.9986,40.0635,580048.0
2018-08-30 11:00:00,43.22,43.39,43.19,43.28,464794.0,40.0727,40.2304,40.0449,40.1284,464794.0
2018-08-30 11:30:00,43.28,43.29,43.12,43.23,340339.0,40.1284,40.1376,39.98,40.082,340339.0
2018-08-30 12:00:00,43.22,43.31,43.18,43.23,226506.0,40.0727,40.1562,40.0357,40.082,226506.0
2018-08-30 12:30:00,43.24,43.44,43.24,43.4,408496.0,40.0913,40.2767,40.0913,40.2396,408496.0
2018-08-30 13:00:00,43.39,43.42,43.3,43.35,305714.0,40.2304,40.2582,40.1469,40.1933,305714.0
2018-08-30 13:30:00,43.35,43.38,43.3,43.32,267524.0,40.1933,40.2211,40.1469,40.1655,267524.0
2018-08-30 14:00:00,43.33,43.38,43.17,43.19,451014.0,40.1747,40.2211,40.0264,40.0449,451014.0
2018-08-30 14:30:00,43.19,43.33,43.18,43.23,372191.0,40.0449,40.1747,40.0357,40.082,372191.0
2018-08-30 15:00:00,43.22,43.22,43.07,43.13,379389.0,40.0727,40.0727,39.9337,39.9893,379389.0
2018-08-30 15:30:00,43.13,43.16,43.06,43.15,1646410.0,39.9893,40.0171,39.9244,40.0078,1646410.0
2018-08-31 09:30:00,43.12,43.29,42.97,43.23,779979.0,39.98,40.1376,39.8409,40.082,779979.0
2018-08-31 10:00:00,43.22,43.3,43.11,43.19,505124.0,40.0727,40.1469,39.9708,40.0449,505124.0
2018-08-31 10:30:00,43.19,43.27,43.11,43.14,385947.0,40.0449,40.1191,39.9708,39.9986,385947.0
2018-08-31 11:00:00,43.14,43.17,42.99,43.02,329880.0,39.9986,40.0264,39.8595,39.8873,329880.0
2018-08-31 11:30:00,43.02,43.08,42.9,42.96,339460.0,39.8873,39.9429,39.776,39.8317,339460.0
2018-08-31 12:00:00,42.96,43.02,42.9,43.0,328304.0,39.8317,39.8873,39.776,39.8688,328304.0
2018-08-31 12:30:00,43.0,43.01,42.91,42.91,275535.0,39.8688,39.878,39.7853,39.7853,275535.0
2018-08-31 13:00:00,42.91,42.92,42.84,42.87,398531.0,39.7853,39.7946,39.7204,39.7482,398531.0
2018-08-31 13:30:00,42.87,43.0,42.83,43.0,416289.0,39.7482,39.8688,39.7111,39.8688,416289.0
2018-08-31 14:00:00,43.0,43.1,42.96,43.09,428903.0,39.8688,39.9615,39.8317,39.9522,428903.0
2018-08-31 14:30:00,43.09,43.11,43.03,43.07,263072.0,39.9522,39.9708,39.8966,39.9337,263072.0
2018-08-31 15:00:00,43.07,43.13,42.98,43.02,409985.0,39.9337,39.9893,39.8502,39.8873,409985.0
2018-08-31 15:30:00,43.02,43.11,43.0,43.01,1048166.0,39.8873,39.9708,39.8688,39.878,1048166.0
2018-09-04 09:30:00,42.84,43.0,42.22,42.31,2118335.0,39.7204,39.8688,39.1456,39.229,2118335.0
2018-09-04 10:00:00,42.31,42.46,42.19,42.24,1752805.0,39.229,39.3681,39.1177,39.1641,1752805.0
2018-09-04 10:30:00,42.25,42.39,42.18,42.23,1329379.0,39.1734,39.3032,39.1085,39.1548,1329379.0
2018-09-04 11:00:00,42.22,42.23,42.04,42.05,897718.0,39.1456,39.1548,38.9787,38.9879,897718.0
2018-09-04 11:30:00,42.06,42.33,42.05,42.09,1001924.0,38.9972,39.2476,38.9879,39.025,1001924.0
2018-09-04 12:00:00,42.09,42.34,42.06,42.28,598821.0,39.025,39.2568,38.9972,39.2012,598821.0
2018-09-04 12:30:00,42.28,42.48,42.27,42.46,359832.0,39.2012,39.3866,39.1919,39.3681,359832.0
2018-09-04 13:00:00,42.46,42.48,42.36,42.42,348906.0,39.3681,39.3866,39.2754,39.331,348906.0
2018-09-04 13:30:00,42.43,42.45,42.33,42.44,382639.0,39.3403,39.3588,39.2476,39.3495,382639.0
2018-09-04 14:00:00,42.43,42.54,42.35,42.45,594666.0,39.3403,39.4423,39.2661,39.3588,594666.0
2018-09-04 14:30:00,42.45,42.64,42.39,42.58,459681.0,39.3588,39.535,39.3032,39.4793,459681.0
2018-09-04 15:00:00,42.58,42.61,42.51,42.56,477007.0,39.4793,39.5072,39.4144,39.4608,477007.0
2018-09-04 15:30:00,42.56,42.69,42.5,42.61,1442218.0,39.4608,39.5813,39.4052,39.5072,1442218.0
2018-09-05 09:30:00,42.3,42.58,42.25,42.3,1108655.0,39.2197,39.4793,39.1734,39.2197,1108655.0
2018-09-05 10:00:00,42.3,42.4,42.16,42.3,993654.0,39.2197,39.3125,39.0899,39.2197,993654.0
2018-09-05 10:30:00,42.3,42.31,42.11,42.23,555432.0,39.2197,39.229,39.0436,39.1548,555432.0
2018-09-05 11:00:00,42.24,42.25,42.04,42.07,659446.0,39.1641,39.1734,38.9787,39.0065,659446.0
2018-09-05 11:30:00,42.07,42.26,42.05,42.19,547125.0,39.0065,39.1827,38.9879,39.1177,547125.0
2018-09-05 12:00:00,42.19,42.26,42.07,42.1,462037.0,39.1177,39.1827,39.0065,39.0343,462037.0
2018-09-05 12:30:00,42.1,42.19,41.97,41.98,612439.0,39.0343,39.1177,38.9138,38.923,612439.0
2018-09-05 13:00:00,41.97,42.15,41.92,42.13,1117424.0,38.9138,39.0807,38.8674,39.0621,1117424.0
2018-09-05 13:30:00,42.13,42.3,42.11,42.2,837261.0,39.0621,39.2197,39.0436,39.127,837261.0
2018-09-05 14:00:00,42.19,42.31,42.16,42.27,551422.0,39.1177,39.229,39.0899,39.1919,551422.0
2018-09-05 14:30:00,42.27,42.38,42.25,42.37,597670.0,39.1919,39.2939,39.1734,39.2846,597670.0
2018-09-05 15:00:00,42.37,42.44,42.34,42.43,646535.0,39.2846,39.3495,39.2568,39.3403,646535.0
2018-09-05 15:30:00,42.43,42.52,42.41,42.5,1340756.0,39.3403,39.4237,39.3217,39.4052,1340756.0
2018-09-06 09:30:00,42.0,42.2,40.85,40.88,3535620.0,38.9416,39.127,37.8753,37.9031,3535620.0
2018-09-06 10:00:00,40.88,41.05,40.4,40.7,2908483.0,37.9031,38.0608,37.4581,37.7362,2908483.0
2018-09-06 10:30:00,40.71,40.97,40.55,40.96,1495848.0,37.7455,37.9866,37.5972,37.9773,1495848.0
2018-09-06 11:00:00,40.97,41.07,40.67,41.04,1298778.0,37.9866,38.0793,37.7084,38.0515,1298778.0
2018-09-06 11:30:00,41.04,41.18,40.93,41.12,1433864.0,38.0515,38.1813,37.9495,38.1257,1433864.0
2018-09-06 12:00:00,41.11,41.15,40.76,40.8,1227470.0,38.1164,38.1535,37.7919,37.829,1227470.0
2018-09-06 12:30:00,40.8,40.86,40.62,40.81,705733.0,37.829,37.8846,37.6621,37.8382,705733.0
2018-09-06 13:00:00,40.8,40.85,40.67,40.67,838359.0,37.829,37.8753,37.7084,37.7084,838359.0
2018-09-06 13:30:00,40.68,40.78,40.49,40.5,753179.0,37.7177,37.8104,37.5415,37.5508,753179.0
2018-09-06 14:00:00,40.49,40.6,40.29,40.3,852284.0,37.5415,37.6435,37.3561,37.3654,852284.0
2018-09-06 14:30:00,40.3,40.48,40.26,40.45,1031778.0,37.3654,37.5323,37.3283,37.5045,1031778.0
2018-09-06 15:00:00,40.46,40.51,40.26,40.27,903183.0,37.5137,37.5601,37.3283,37.3376,903183.0
2018-09-06 15:30:00,40.28,40.39,40.24,40.26,2449352.0,37.3468,37.4488,37.3097,37.3283,2449352.0
2018-09-07 09:30:00,40.0,40.4,39.7,40.3,1651938.0,37.0872,37.4581,36.8091,37.3654,1651938.0
2018-09-07 10:00:00,40.3,40.33,40.08,40.1,650987.0,37.3654,37.3932,37.1614,37.1799,650987.0
2018-09-07 10:30:00,40.11,40.34,40.04,40.3,729758.0,37.1892,37.4025,37.1243,37.3654,729758.0
2018-09-07 11:00:00,40.29,40.3,40.06,40.14,511450.0,37.3561,37.3654,37.1429,37.217,511450.0
2018-09-07 11:30:00,40.14,40.33,40.09,40.12,719461.0,37.217,37.3932,37.1707,37.1985,719461.0
2018-09-07 12:00:00,40.12,40.14,39.83,39.86,609640.0,37.1985,37.217,36.9296,36.9574,609640.0
2018-09-07 12:30:00,39.86,39.97,39.78,39.89,506118.0,36.9574,37.0594,36.8832,36.9852,506118.0
2018-09-07 13:00:00,39.89,39.94,39.78,39.89,493427.0,36.9852,37.0316,36.8832,36.9852,493427.0
2018-09-07 13:30:00,39.9,39.94,39.63,39.74,523244.0,36.9945,37.0316,36.7442,36.8462,523244.0
2018-09-07 14:00:00,39.75,39.9,39.68,39.9,617094.0,36.8554,36.9945,36.7905,36.9945,617094.0
2018-09-07 14:30:00,39.89,39.91,39.76,39.9,601625.0,36.9852,37.0038,36.8647,36.9945,601625.0
2018-09-07 15:00:00,39.89,39.94,39.82,39.91,572048.0,36.9852,37.0316,36.9203,37.0038,572048.0
2018-09-07 15:30:00,39.92,39.93,39.7,39.86,1657547.0,37.013,37.0223,36.8091,36.9574,1657547.0
2018-09-10 09:30:00,40.26,40.29,39.4,39.83,1500514.0,37.3283,37.3561,36.5309,36.9296,1500514.0
2018-09-10 10:00:00,39.82,40.04,39.73,39.94,794903.0,36.9203,37.1243,36.8369,37.0316,794903.0
2018-09-10 10:30:00,39.93,40.15,39.86,40.01,670302.0,37.0223,37.2263,36.9574,37.0965,670302.0
2018-09-10 11:00:00,40.01,40.05,39.91,39.95,397413.0,37.0965,37.1336,37.0038,37.0409,397413.0
2018-09-10 11:30:00,39.96,40.02,39.85,39.97,1069865.0,37.0501,37.1058,36.9481,37.0594,1069865.0
2018-09-10 12:00:00,39.97,40.03,39.72,39.76,1128791.0,37.0594,37.115,36.8276,36.8647,1128791.0
2018-09-10 12:30:00,39.76,39.81,39.52,39.54,960399.0,36.8647,36.9111,36.6422,36.6607,960399.0
2018-09-10 13:00:00,39.55,39.7,39.46,39.69,662688.0,36.67,36.8091,36.5865,36.7998,662688.0
2018-09-10 13:30:00,39.69,39.72,39.54,39.61,614698.0,36.7998,36.8276,36.6607,36.7256,614698.0
2018-09-10 14:00:00,39.61,39.66,39.55,39.57,539747.0,36.7256,36.772,36.67,36.6885,539747.0
2018-09-10 14:30:00,39.57,39.61,39.53,39.57,513666.0,36.6885,36.7256,36.6514,36.6885,513666.0
2018-09-10 15:00:00,39.57,39.6,39.51,39.52,649163.0,36.6885,36.7164,36.6329,36.6422,649163.0
2018-09-10 15:30:00,39.52,39.61,39.46,39.61,1787405.0,36.6422,36.7256,36.5865,36.7256,1787405.0
2018-09-11 09:30:00,39.03,39.43,38.51,39.34,2044645.0,36.1879,36.5587,35.7057,36.4753,2044645.0
2018-09-11 10:00:00,39.34,39.46,39.16,39.22,1329927.0,36.4753,36.5865,36.3084,36.364,1329927.0
2018-09-11 10:30:00,39.22,39.23,38.84,38.9,1666672.0,36.364,36.3733,36.0117,36.0673,1666672.0
2018-09-11 11:00:00,38.9,39.16,38.79,39.15,1353811.0,36.0673,36.3084,35.9653,36.2991,1353811.0
2018-09-11 11:30:00,39.15,39.38,39.06,39.37,830809.0,36.2991,36.5124,36.2157,36.5031,830809.0
2018-09-11 12:00:00,39.37,39.4,39.05,39.09,650354.0,36.5031,36.5309,36.2064,36.2435,650354.0
2018-09-11 12:30:00,39.1,39.11,39.0,39.09,627396.0,36.2528,36.262,36.16,36.2435,627396.0
2018-09-11 13:00:00,39.09,39.1,38.94,39.04,509650.0,36.2435,36.2528,36.1044,36.1971,509650.0
2018-09-11 13:30:00,39.04,39.2,39.01,39.18,576786.0,36.1971,36.3455,36.1693,36.3269,576786.0
2018-09-11 14:00:00,39.18,39.24,39.13,39.14,487418.0,36.3269,36.3826,36.2806,36.2898,487418.0
2018-09-11 14:30:00,39.14,39.19,39.09,39.12,419546.0,36.2898,36.3362,36.2435,36.2713,419546.0
2018-09-11 15:00:00,39.13,39.22,39.11,39.15,597712.0,36.2806,36.364,36.262,36.2991,597712.0
2018-09-11 15:30:00,39.14,39.23,39.1,39.19,1592279.0,36.2898,36.3733,36.2528,36.3362,1592279.0
2018-09-12 09:30:00,38.13,38.76,37.39,37.86,3270083.0,35.3534,35.9375,34.6673,35.1031,3270083.0
2018-09-12 10:00:00,37.86,38.09,37.83,37.94,1561102.0,35.1031,35.3163,35.0752,35.1772,1561102.0
2018-09-12 10:30:00,37.94,38.19,37.87,37.88,1477486.0,35.1772,35.409,35.1123,35.1216,1477486.0
2018-09-12 11:00:00,37.88,38.25,37.84,38.23,1107221.0,35.1216,35.4647,35.0845,35.4461,1107221.0
2018-09-12 11:30:00,38.23,38.3,38.16,38.19,716652.0,35.4461,35.511,35.3812,35.409,716652.0
2018-09-12 12:00:00,38.19,38.48,38.16,38.45,592557.0,35.409,35.6779,35.3812,35.6501,592557.0
2018-09-12 12:30:00,38.45,38.45,38.34,38.37,576487.0,35.6501,35.6501,35.5481,35.5759,576487.0
2018-09-12 13:00:00,38.37,38.41,38.29,38.32,495027.0,35.5759,35.613,35.5017,35.5296,495027.0
2018-09-12 13:30:00,38.33,38.37,38.27,38.35,486294.0,35.5388,35.5759,35.4832,35.5574,486294.0
2018-09-12 14:00:00,38.35,38.36,38.23,38.23,482331.0,35.5574,35.5666,35.4461,35.4461,482331.0
2018-09-12 14:30:00,38.23,38.33,38.23,38.29,595066.0,35.4461,35.5388,35.4461,35.5017,595066.0
2018-09-12 15:00:00,38.28,38.38,38.28,38.36,531354.0,35.4925,35.5852,35.4925,35.5666,531354.0
2018-09-12 15:30:00,38.36,38.42,38.31,38.39,1401364.0,35.5666,35.6223,35.5203,35.5945,1401364.0
2018-09-13 09:30:00,38.78,39.14,38.62,38.89,1643176.0,35.9561,36.2898,35.8077,36.0581,1643176.0
2018-09-13 10:00:00,38.88,39.11,38.76,38.82,1293692.0,36.0488,36.262,35.9375,35.9931,1293692.0
2018-09-13 10:30:00,38.82,38.92,38.69,38.75,594938.0,35.9931,36.0859,35.8726,35.9282,594938.0
2018-09-13 11:00:00,38.75,38.86,38.69,38.78,872643.0,35.9282,36.0302,35.8726,35.9561,872643.0
2018-09-13 11:30:00,38.78,39.05,38.78,38.98,756605.0,35.9561,36.2064,35.9561,36.1415,756605.0
2018-09-13 12:00:00,38.98,39.15,38.95,39.01,781483.0,36.1415,36.2991,36.1137,36.1693,781483.0
2018-09-13 12:30:00,39.01,39.13,38.98,39.03,554925.0,36.1693,36.2806,36.1415,36.1879,554925.0
2018-09-13 13:00:00,39.02,39.12,38.89,38.94,553876.0,36.1786,36.2713,36.0581,36.1044,553876.0
2018-09-13 13:30:00,38.93,38.96,38.84,38.92,299099.0,36.0951,36.123,36.0117,36.0859,299099.0
2018-09-13 14:00:00,38.92,38.99,38.82,38.88,309908.0,36.0859,36.1508,35.9931,36.0488,309908.0
2018-09-13 14:30:00,38.88,38.98,38.86,38.94,409815.0,36.0488,36.1415,36.0302,36.1044,409815.0
2018-09-13 15:00:00,38.94,38.95,38.85,38.91,522206.0,36.1044,36.1137,36.021,36.0766,522206.0
2018-09-13 15:30:00,38.91,38.92,38.84,38.9,983240.0,36.0766,36.0859,36.0117,36.0673,983240.0
2018-09-14 09:30:00,38.91,39.55,38.88,39.45,2470313.0,36.0766,36.67,36.0488,36.5773,2470313.0
2018-09-14 10:00:00,39.46,39.58,39.25,39.33,1001731.0,36.5865,36.6978,36.3918,36.466,1001731.0
2018-09-14 10:30:00,39.33,39.49,39.15,39.16,825892.0,36.466,36.6144,36.2991,36.3084,825892.0
2018-09-14 11:00:00,39.16,39.24,39.03,39.15,550760.0,36.3084,36.3826,36.1879,36.2991,550760.0
2018-09-14 11:30:00,39.15,39.26,39.08,39.09,280843.0,36.2991,36.4011,36.2342,36.2435,280843.0
2018-09-14 12:00:00,39.08,39.18,38.93,39.04,468310.0,36.2342,36.3269,36.0951,36.1971,468310.0
2018-09-14 12:30:00,39.04,39.04,38.9,39.02,224798.0,36.1971,36.1971,36.0673,36.1786,224798.0
2018-09-14 13:00:00,39.01,39.13,38.94,39.07,510660.0,36.1693,36.2806,36.1044,36.2249,510660.0
2018-09-14 13:30:00,39.06,39.18,39.06,39.15,292815.0,36.2157,36.3269,36.2157,36.2991,292815.0
2018-09-14 14:00:00,39.15,39.21,39.1,39.14,338307.0,36.2991,36.3547,36.2528,36.2898,338307.0
2018-09-14 14:30:00,39.14,39.19,39.08,39.14,371517.0,36.2898,36.3362,36.2342,36.2898,371517.0
2018-09-14 15:00:00,39.14,39.23,39.09,39.09,597975.0,36.2898,36.3733,36.2435,36.2435,597975.0
2018-09-14 15:30:00,39.09,39.19,39.09,39.09,1047110.0,36.2435,36.3362,36.2435,36.2435,1047110.0
2018-09-17 09:30:00,38.95,39.09,38.77,38.86,971330.0,36.1137,36.2435,35.9468,36.0302,971330.0
2018-09-17 10:00:00,38.86,38.87,38.66,38.83,865713.0,36.0302,36.0395,35.8448,36.0024,865713.0
2018-09-17 10:30:00,38.82,39.0,38.78,38.99,903740.0,35.9931,36.16,35.9561,36.1508,903740.0
2018-09-17 11:00:00,38.99,39.08,38.95,39.0,780712.0,36.1508,36.2342,36.1137,36.16,780712.0
2018-09-17 11:30:00,39.0,39.12,38.93,39.06,461142.0,36.16,36.2713,36.0951,36.2157,461142.0
2018-09-17 12:00:00,39.07,39.1,38.96,38.97,572689.0,36.2249,36.2528,36.123,36.1322,572689.0
2018-09-17 12:30:00,38.97,38.97,38.82,38.89,389169.0,36.1322,36.1322,35.9931,36.0581,389169.0
2018-09-17 13:00:00,38.89,39.1,38.88,39.07,688777.0,36.0581,36.2528,36.0488,36.2249,688777.0
2018-09-17 13:30:00,39.06,39.17,39.0,39.11,227686.0,36.2157,36.3177,36.16,36.262,227686.0
2018-09-17 14:00:00,39.12,39.16,39.1,39.13,251731.0,36.2713,36.3084,36.2528,36.2806,251731.0
2018-09-17 14:30:00,39.12,39.12,38.98,39.0,378735.0,36.2713,36.2713,36.1415,36.16,378735.0
2018-09-17 15:00:00,39.0,39.02,38.86,38.9,760012.0,36.16,36.1786,36.0302,36.0673,760012.0
2018-09-17 15:30:00,38.91,38.92,38.64,38.7,1633777.0,36.0766,36.0859,35.8263,35.8819,1633777.0
2018-09-18 09:30:00,38.85,39.05,38.79,38.87,883650.0,36.021,36.2064,35.9653,36.0395,883650.0
2018-09-18 10:00:00,38.87,39.09,38.76,39.03,825133.0,36.0395,36.2435,35.9375,36.1879,825133.0
2018-09-18 10:30:00,39.03,39.22,38.94,39.2,650918.0,36.1879,36.364,36.1044,36.3455,650918.0
2018-09-18 11:00:00,39.21,39.32,39.12,39.29,736434.0,36.3547,36.4567,36.2713,36.4289,736434.0
2018-09-18 11:30:00,39.28,39.39,39.23,39.3,467838.0,36.4197,36.5216,36.3733,36.4382,467838.0
2018-09-18 12:00:00,39.31,39.43,39.21,39.21,433651.0,36.4475,36.5587,36.3547,36.3547,433651.0
2018-09-18 12:30:00,39.21,39.31,39.21,39.25,444386.0,36.3547,36.4475,36.3547,36.3918,444386.0
2018-09-18 13:00:00,39.25,39.34,39.2,39.23,386944.0,36.3918,36.4753,36.3455,36.3733,386944.0
2018-09-18 13:30:00,39.23,39.25,39.15,39.16,307667.0,36.3733,36.3918,36.2991,36.3084,307667.0
2018-09-18 14:00:00,39.16,39.31,39.15,39.29,494373.0,36.3084,36.4475,36.2991,36.4289,494373.0
2018-09-18 14:30:00,39.28,39.33,39.18,39.19,345899.0,36.4197,36.466,36.3269,36.3362,345899.0
2018-09-18 15:00:00,39.19,39.26,39.16,39.22,393310.0,36.3362,36.4011,36.3084,36.364,393310.0
2018-09-18 15:30:00,39.21,39.23,39.13,39.19,1908908.0,36.3547,36.3733,36.2806,36.3362,1908908.0
2018-09-19 09:30:00,39.39,39.47,39.14,39.19,838955.0,36.5216,36.5958,36.2898,36.3362,838955.0
2018-09-19 10:00:00,39.2,39.27,39.01,39.02,871530.0,36.3455,36.4104,36.1693,36.1786,871530.0
2018-09-19 10:30:00,39.01,39.09,38.88,38.91,641380.0,36.1693,36.2435,36.0488,36.0766,641380.0
2018-09-19 11:00:00,38.91,39.04,38.85,38.97,597447.0,36.0766,36.1971,36.021,36.1322,597447.0
2018-09-19 11:30:00,38.97,39.08,38.94,39.05,482303.0,36.1322,36.2342,36.1044,36.2064,482303.0
2018-09-19 12:00:00,39.06,39.09,38.95,39.01,495223.0,36.2157,36.2435,36.1137,36.1693,495223.0
2018-09-19 12:30:00,39.02,39.03,38.92,39.01,254391.0,36.1786,36.1879,36.0859,36.1693,254391.0
2018-09-19 13:00:00,39.02,39.07,38.91,38.92,247270.0,36.1786,36.2249,36.0766,36.0859,247270.0
2018-09-19 13:30:00,38.92,39.05,38.91,39.01,291366.0,36.0859,36.2064,36.0766,36.1693,291366.0
2018-09-19 14:00:00,39.01,39.04,38.96,38.96,204190.0,36.1693,36.1971,36.123,36.123,204190.0
2018-09-19 14:30:00,38.97,39.06,38.94,39.05,364658.0,36.1322,36.2157,36.1044,36.2064,364658.0
2018-09-19 15:00:00,39.05,39.07,38.93,39.02,365609.0,36.2064,36.2249,36.0951,36.1786,365609.0
2018-09-19 15:30:00,39.02,39.06,39.0,39.05,1078974.0,36.1786,36.2157,36.16,36.2064,1078974.0
2018-09-20 09:30:00,39.25,39.76,39.18,39.66,1477129.0,36.3918,36.8647,36.3269,36.772,1477129.0
2018-09-20 10:00:00,39.66,39.84,39.62,39.62,920282.0,36.772,36.9389,36.7349,36.7349,920282.0
2018-09-20 10:30:00,39.63,39.78,39.59,39.69,626019.0,36.7442,36.8832,36.7071,36.7998,626019.0
2018-09-20 11:00:00,39.7,39.73,39.61,39.66,308336.0,36.8091,36.8369,36.7256,36.772,308336.0
2018-09-20 11:30:00,39.66,39.68,39.56,39.62,444100.0,36.772,36.7905,36.6793,36.7349,444100.0
2018-09-20 12:00:00,39.62,39.69,39.53,39.67,399727.0,36.7349,36.7998,36.6514,36.7813,399727.0
2018-09-20 12:30:00,39.68,39.83,39.66,39.82,386371.0,36.7905,36.9296,36.772,36.9203,386371.0
2018-09-20 13:00:00,39.82,39.84,39.69,39.7,378655.0,36.9203,36.9389,36.7998,36.8091,378655.0
2018-09-20 13:30:00,39.71,39.77,39.65,39.65,275958.0,36.8183,36.874,36.7627,36.7627,275958.0
2018-09-20 14:00:00,39.65,39.65,39.41,39.44,488433.0,36.7627,36.7627,36.5402,36.568,488433.0
2018-09-20 14:30:00,39.44,39.46,39.28,39.32,1582830.0,36.568,36.5865,36.4197,36.4567,1582830.0
2018-09-20 15:00:00,39.32,39.52,39.31,39.48,729333.0,36.4567,36.6422,36.4475,36.6051,729333.0
2018-09-20 15:30:00,39.48,39.51,39.37,39.4,1890457.0,36.6051,36.6329,36.5031,36.5309,1890457.0
2018-09-21 09:30:00,39.33,39.78,39.15,39.73,2879965.0,36.466,36.8832,36.2991,36.8369,2879965.0
2018-09-21 10:00:00,39.74,39.87,39.5,39.56,805468.0,36.8462,36.9667,36.6236,36.6793,805468.0
2018-09-21 10:30:00,39.55,39.63,39.46,39.52,436892.0,36.67,36.7442,36.5865,36.6422,436892.0
2018-09-21 11:00:00,39.52,39.95,39.52,39.87,491431.0,36.6422,37.0409,36.6422,36.9667,491431.0
2018-09-21 11:30:00,39.87,39.96,39.84,39.88,370750.0,36.9667,37.0501,36.9389,36.976,370750.0
2018-09-21 12:00:00,39.87,39.91,39.78,39.8,732305.0,36.9667,37.0038,36.8832,36.9018,732305.0
2018-09-21 12:30:00,39.8,39.86,39.72,39.76,315637.0,36.9018,36.9574,36.8276,36.8647,315637.0
2018-09-21 13:00:00,39.76,39.81,39.63,39.65,238280.0,36.8647,36.9111,36.7442,36.7627,238280.0
2018-09-21 13:30:00,39.64,39.67,39.57,39.65,310318.0,36.7534,36.7813,36.6885,36.7627,310318.0
2018-09-21 14:00:00,39.65,39.68,39.57,39.65,315254.0,36.7627,36.7905,36.6885,36.7627,315254.0
2018-09-21 14:30:00,39.65,39.67,39.51,39.51,248721.0,36.7627,36.7813,36.6329,36.6329,248721.0
2018-09-21 15:00:00,39.51,39.56,39.5,39.52,341797.0,36.6329,36.6793,36.6236,36.6422,341797.0
2018-09-21 15:30:00,39.52,39.69,39.5,39.62,2199489.0,36.6422,36.7998,36.6236,36.7349,2199489.0
2018-09-24 09:30:00,39.24,39.5,38.86,39.15,976951.0,36.3826,36.6236,36.0302,36.2991,976951.0
2018-09-24 10:00:00,39.17,39.19,38.95,39.02,955616.0,36.3177,36.3362,36.1137,36.1786,955616.0
2018-09-24 10:30:00,39.02,39.24,38.99,39.15,865488.0,36.1786,36.3826,36.1508,36.2991,865488.0
2018-09-24 11:00:00,39.15,39.22,38.98,39.13,520842.0,36.2991,36.364,36.1415,36.2806,520842.0
2018-09-24 11:30:00,39.13,39.16,38.95,39.0,671655.0,36.2806,36.3084,36.1137,36.16,671655.0
2018-09-24 12:00:00,39.0,39.13,38.95,39.13,454160.0,36.16,36.2806,36.1137,36.2806,454160.0
2018-09-24 12:30:00,39.13,39.29,39.08,39.17,388495.0,36.2806,36.4289,36.2342,36.3177,388495.0
2018-09-24 13:00:00,39.17,39.22,39.04,39.08,379725.0,36.3177,36.364,36.1971,36.2342,379725.0
2018-09-24 13:30:00,39.09,39.2,39.08,39.16,493023.0,36.2435,36.3455,36.2342,36.3084,493023.0
2018-09-24 14:00:00,39.16,39.26,39.13,39.17,432924.0,36.3084,36.4011,36.2806,36.3177,432924.0
2018-09-24 14:30:00,39.18,39.23,39.09,39.12,462149.0,36.3269,36.3733,36.2435,36.2713,462149.0
2018-09-24 15:00:00,39.11,39.17,39.1,39.15,663528.0,36.262,36.3177,36.2528,36.2991,663528.0
2018-09-24 15:30:00,39.15,39.17,39.03,39.09,1655519.0,36.2991,36.3177,36.1879,36.2435,1655519.0
2018-09-25 09:30:00,39.15,39.23,38.76,38.81,1199803.0,36.2991,36.3733,35.9375,35.9839,1199803.0
2018-09-25 10:00:00,38.81,38.93,38.73,38.8,759102.0,35.9839,36.0951,35.9097,35.9746,759102.0
2018-09-25 10:30:00,38.8,38.85,38.68,38.68,398706.0,35.9746,36.021,35.8633,35.8633,398706.0
2018-09-25 11:00:00,38.68,38.8,38.67,38.79,426885.0,35.8633,35.9746,35.8541,35.9653,426885.0
2018-09-25 11:30:00,38.8,38.85,38.72,38.73,426614.0,35.9746,36.021,35.9004,35.9097,426614.0
2018-09-25 12:00:00,38.73,38.74,38.61,38.62,441423.0,35.9097,35.919,35.7984,35.8077,441423.0
2018-09-25 12:30:00,38.62,38.65,38.58,38.61,421436.0,35.8077,35.8355,35.7706,35.7984,421436.0
2018-09-25 13:00:00,38.61,38.71,38.59,38.7,418494.0,35.7984,35.8912,35.7799,35.8819,418494.0
2018-09-25 13:30:00,38.7,38.7,38.56,38.56,395157.0,35.8819,35.8819,35.7521,35.7521,395157.0
2018-09-25 14:00:00,38.56,38.61,38.55,38.6,448900.0,35.7521,35.7984,35.7428,35.7892,448900.0
2018-09-25 14:30:00,38.59,38.61,38.51,38.52,489121.0,35.7799,35.7984,35.7057,35.715,489121.0
2018-09-25 15:00:00,38.52,38.64,38.51,38.57,428708.0,35.715,35.8263,35.7057,35.7614,428708.0
2018-09-25 15:30:00,38.58,38.7,38.56,38.59,1121610.0,35.7706,35.8819,35.7521,35.7799,1121610.0
2018-09-26 09:30:00,38.06,38.75,38.06,38.5,1292306.0,35.2885,35.9282,35.2885,35.6965,1292306.0
2018-09-26 10:00:00,38.5,38.51,38.33,38.45,413205.0,35.6965,35.7057,35.5388,35.6501,413205.0
2018-09-26 10:30:00,38.46,38.46,38.3,38.33,314591.0,35.6594,35.6594,35.511,35.5388,314591.0
2018-09-26 11:00:00,38.34,38.49,38.33,38.4,533797.0,35.5481,35.6872,35.5388,35.6037,533797.0
2018-09-26 11:30:00,38.41,38.44,38.36,38.41,209295.0,35.613,35.6408,35.5666,35.613,209295.0
2018-09-26 12:00:00,38.41,38.43,38.34,38.35,309485.0,35.613,35.6315,35.5481,35.5574,309485.0
2018-09-26 12:30:00,38.35,38.5,38.34,38.49,246083.0,35.5574,35.6965,35.5481,35.6872,246083.0
2018-09-26 13:00:00,38.49,38.6,38.49,38.56,384218.0,35.6872,35.7892,35.6872,35.7521,384218.0
2018-09-26 13:30:00,38.56,38.59,38.48,38.56,186469.0,35.7521,35.7799,35.6779,35.7521,186469.0
2018-09-26 14:00:00,38.55,38.82,38.55,38.64,499082.0,35.7428,35.9931,35.7428,35.8263,499082.0
2018-09-26 14:30:00,38.64,38.77,38.57,38.76,901891.0,35.8263,35.9468,35.7614,35.9375,901891.0
2018-09-26 15:00:00,38.76,38.87,38.72,38.77,932000.0,35.9375,36.0395,35.9004,35.9468,932000.0
2018-09-26 15:30:00,38.77,38.77,38.24,38.26,2646025.0,35.9468,35.9468,35.4554,35.4739,2646025.0
2018-09-27 09:30:00,38.31,38.6,38.07,38.6,1063242.0,35.5203,35.7892,35.2978,35.7892,1063242.0
2018-09-27 10:00:00,38.59,38.71,38.57,38.67,397123.0,35.7799,35.8912,35.7614,35.8541,397123.0
2018-09-27 10:30:00,38.68,38.74,38.63,38.66,373855.0,35.8633,35.919,35.817,35.8448,373855.0
2018-09-27 11:00:00,38.67,38.72,38.51,38.55,490596.0,35.8541,35.9004,35.7057,35.7428,490596.0
2018-09-27 11:30:00,38.55,38.6,38.5,38.6,450358.0,35.7428,35.7892,35.6965,35.7892,450358.0
2018-09-27 12:00:00,38.59,38.67,38.54,38.6,345745.0,35.7799,35.8541,35.7335,35.7892,345745.0
2018-09-27 12:30:00,38.59,38.6,38.51,38.58,264222.0,35.7799,35.7892,35.7057,35.7706,264222.0
2018-09-27 13:00:00,38.58,38.58,38.45,38.49,217934.0,35.7706,35.7706,35.6501,35.6872,217934.0
2018-09-27 13:30:00,38.48,38.5,38.42,38.45,202531.0,35.6779,35.6965,35.6223,35.6501,202531.0
2018-09-27 14:00:00,38.45,38.5,38.4,38.42,275925.0,35.6501,35.6965,35.6037,35.6223,275925.0
2018-09-27 14:30:00,38.43,38.44,38.35,38.36,289455.0,35.6315,35.6408,35.5574,35.5666,289455.0
2018-09-27 15:00:00,38.36,38.41,38.32,38.37,431712.0,35.5666,35.613,35.5296,35.5759,431712.0
2018-09-27 15:30:00,38.37,38.43,38.31,38.36,997295.0,35.5759,35.6315,35.5203,35.5666,997295.0
2018-09-28 09:30:00,38.27,38.32,38.12,38.21,642803.0,35.4832,35.5296,35.3441,35.4276,642803.0
2018-09-28 10:00:00,38.21,38.38,38.19,38.36,511687.0,35.4276,35.5852,35.409,35.5666,511687.0
2018-09-28 10:30:00,38.37,38.71,38.34,38.7,730413.0,35.5759,35.8912,35.5481,35.8819,730413.0
2018-09-28 11:00:00,38.69,39.34,38.67,38.81,2136796.0,35.8726,36.4753,35.8541,35.9839,2136796.0
2018-09-28 11:30:00,38.81,38.89,38.74,38.89,683297.0,35.9839,36.0581,35.919,36.0581,683297.0
2018-09-28 12:00:00,38.88,39.24,38.87,39.04,664878.0,36.0488,36.3826,36.0395,36.1971,664878.0
2018-09-28 12:30:00,39.05,39.12,38.88,38.97,431484.0,36.2064,36.2713,36.0488,36.1322,431484.0
2018-09-28 13:00:00,38.97,39.02,38.87,38.88,341031.0,36.1322,36.1786,36.0395,36.0488,341031.0
2018-09-28 13:30:00,38.88,39.02,38.87,38.92,329454.0,36.0488,36.1786,36.0395,36.0859,329454.0
2018-09-28 14:00:00,38.92,38.95,38.83,38.84,323390.0,36.0859,36.1137,36.0024,36.0117,323390.0
2018-09-28 14:30:00,38.84,38.88,38.73,38.76,374240.0,36.0117,36.0488,35.9097,35.9375,374240.0
2018-09-28 15:00:00,38.77,38.84,38.72,38.77,458495.0,35.9468,36.0117,35.9004,35.9468,458495.0
2018-09-28 15:30:00,38.77,38.78,38.58,38.65,1981752.0,35.9468,35.9561,35.7706,35.8355,1981752.0
2018-10-01 09:30:00,38.5,38.74,38.05,38.73,1108131.0,35.6965,35.919,35.2792,35.9097,1108131.0
2018-10-01 10:00:00,38.74,38.77,38.61,38.69,482223.0,35.919,35.9468,35.7984,35.8726,482223.0
2018-10-01 10:30:00,38.69,38.7,38.46,38.51,533246.0,35.8726,35.8819,35.6594,35.7057,533246.0
2018-10-01 11:00:00,38.51,38.56,38.22,38.23,887557.0,35.7057,35.7521,35.4368,35.4461,887557.0
2018-10-01 11:30:00,38.24,38.33,38.15,38.19,664976.0,35.4554,35.5388,35.3719,35.409,664976.0
2018-10-01 12:00:00,38.19,38.4,38.18,38.36,499405.0,35.409,35.6037,35.3998,35.5666,499405.0
2018-10-01 12:30:00,38.36,38.46,38.34,38.36,629367.0,35.5666,35.6594,35.5481,35.5666,629367.0
2018-10-01 13:00:00,38.37,38.4,38.21,38.26,499817.0,35.5759,35.6037,35.4276,35.4739,499817.0
2018-10-01 13:30:00,38.27,38.32,38.22,38.31,421479.0,35.4832,35.5296,35.4368,35.5203,421479.0
2018-10-01 14:00:00,38.3,38.33,38.22,38.33,588749.0,35.511,35.5388,35.4368,35.5388,588749.0
2018-10-01 14:30:00,38.33,38.34,38.24,38.29,288681.0,35.5388,35.5481,35.4554,35.5017,288681.0
2018-10-01 15:00:00,38.29,38.39,38.27,38.3,427429.0,35.5017,35.5945,35.4832,35.511,427429.0
2018-10-01 15:30:00,38.3,38.36,38.25,38.34,1064114.0,35.511,35.5666,35.4647,35.5481,1064114.0
2018-10-02 09:30:00,38.33,39.0,38.17,38.96,1064339.0,35.5388,36.16,35.3905,36.123,1064339.0
2018-10-02 10:00:00,38.96,39.23,38.93,39.22,732476.0,36.123,36.3733,36.0951,36.364,732476.0
2018-10-02 10:30:00,39.22,39.27,38.98,39.25,749555.0,36.364,36.4104,36.1415,36.3918,749555.0
2018-10-02 11:00:00,39.24,39.36,39.05,39.16,736396.0,36.3826,36.4938,36.2064,36.3084,736396.0
2018-10-02 11:30:00,39.17,39.28,39.12,39.24,559451.0,36.3177,36.4197,36.2713,36.3826,559451.0
2018-10-02 12:00:00,39.24,39.29,39.13,39.2,314438.0,36.3826,36.4289,36.2806,36.3455,314438.0
2018-10-02 12:30:00,39.2,39.22,38.94,39.0,311980.0,36.3455,36.364,36.1044,36.16,311980.0
2018-10-02 13:00:00,39.0,39.14,38.99,39.11,426965.0,36.16,36.2898,36.1508,36.262,426965.0
2018-10-02 13:30:00,39.12,39.16,39.07,39.11,300811.0,36.2713,36.3084,36.2249,36.262,300811.0
2018-10-02 14:00:00,39.12,39.19,39.04,39.09,316472.0,36.2713,36.3362,36.1971,36.2435,316472.0
2018-10-02 14:30:00,39.09,39.11,38.99,38.99,326771.0,36.2435,36.262,36.1508,36.1508,326771.0
2018-10-02 15:00:00,38.99,39.01,38.92,38.97,523915.0,36.1508,36.1693,36.0859,36.1322,523915.0
2018-10-02 15:30:00,38.97,39.04,38.88,38.9,1335708.0,36.1322,36.1971,36.0488,36.0673,1335708.0
2018-10-03 09:30:00,39.15,39.65,38.89,38.95,1205748.0,36.2991,36.7627,36.0581,36.1137,1205748.0
2018-10-03 10:00:00,38.94,39.08,38.84,38.93,670313.0,36.1044,36.2342,36.0117,36.0951,670313.0
2018-10-03 10:30:00,38.92,38.95,38.79,38.82,495019.0,36.0859,36.1137,35.9653,35.9931,495019.0
2018-10-03 11:00:00,38.82,38.86,38.69,38.86,470534.0,35.9931,36.0302,35.8726,36.0302,470534.0
2018-10-03 11:30:00,38.86,38.86,38.71,38.79,349452.0,36.0302,36.0302,35.8912,35.9653,349452.0
2018-10-03 12:00:00,38.79,39.14,38.72,39.14,274993.0,35.9653,36.2898,35.9004,36.2898,274993.0
2018-10-03 12:30:00,39.13,39.16,39.05,39.11,212578.0,36.2806,36.3084,36.2064,36.262,212578.0
2018-10-03 13:00:00,39.11,39.2,39.11,39.17,151298.0,36.262,36.3455,36.262,36.3177,151298.0
2018-10-03 13:30:00,39.17,39.23,39.14,39.22,139362.0,36.3177,36.3733,36.2898,36.364,139362.0
2018-10-03 14:00:00,39.22,39.3,39.12,39.12,414805.0,36.364,36.4382,36.2713,36.2713,414805.0
2018-10-03 14:30:00,39.13,39.15,39.0,39.11,344004.0,36.2806,36.2991,36.16,36.262,344004.0
2018-10-03 15:00:00,39.12,39.15,38.92,38.97,316479.0,36.2713,36.2991,36.0859,36.1322,316479.0
2018-10-03 15:30:00,38.97,39.01,38.9,38.92,781327.0,36.1322,36.1693,36.0673,36.0859,781327.0
2018-10-04 09:30:00,38.57,38.71,37.72,37.95,1912179.0,35.7614,35.8912,34.9733,35.1865,1912179.0
2018-10-04 10:00:00,37.94,37.98,37.68,37.74,793653.0,35.1772,35.2143,34.9362,34.9918,793653.0
2018-10-04 10:30:00,37.74,38.0,37.6,37.91,715193.0,34.9918,35.2329,34.862,35.1494,715193.0
2018-10-04 11:00:00,37.91,38.08,37.88,37.91,609282.0,35.1494,35.307,35.1216,35.1494,609282.0
2018-10-04 11:30:00,37.92,37.98,37.73,37.79,521015.0,35.1587,35.2143,34.9825,35.0382,521015.0
2018-10-04 12:00:00,37.79,37.79,37.58,37.71,784575.0,35.0382,35.0382,34.8434,34.964,784575.0
2018-10-04 12:30:00,37.7,37.79,37.6,37.67,495082.0,34.9547,35.0382,34.862,34.9269,495082.0
2018-10-04 13:00:00,37.67,37.76,37.58,37.59,562672.0,34.9269,35.0103,34.8434,34.8527,562672.0
2018-10-04 13:30:00,37.59,37.69,37.51,37.54,418359.0,34.8527,34.9454,34.7785,34.8064,418359.0
2018-10-04 14:00:00,37.54,37.68,37.5,37.67,530005.0,34.8064,34.9362,34.7693,34.9269,530005.0
2018-10-04 14:30:00,37.68,37.85,37.64,37.83,463378.0,34.9362,35.0938,34.8991,35.0752,463378.0
2018-10-04 15:00:00,37.83,37.94,37.8,37.82,420735.0,35.0752,35.1772,35.0474,35.066,420735.0
2018-10-04 15:30:00,37.82,37.92,37.78,37.89,1387205.0,35.066,35.1587,35.0289,35.1309,1387205.0
2018-10-05 09:30:00,37.82,38.05,37.63,37.68,664799.0,35.066,35.2792,34.8898,34.9362,664799.0
2018-10-05 10:00:00,37.67,37.73,37.55,37.62,416247.0,34.9269,34.9825,34.8156,34.8805,416247.0
2018-10-05 10:30:00,37.61,37.63,37.35,37.47,482717.0,34.8713,34.8898,34.6302,34.7415,482717.0
2018-10-05 11:00:00,37.47,37.48,37.28,37.31,569002.0,34.7415,34.7507,34.5653,34.5931,569002.0
2018-10-05 11:30:00,37.3,37.41,37.13,37.17,513828.0,34.5838,34.6858,34.4262,34.4633,513828.0
2018-10-05 12:00:00,37.18,37.23,37.09,37.11,478583.0,34.4726,34.5189,34.3891,34.4077,478583.0
2018-10-05 12:30:00,37.12,37.2,37.01,37.1,676566.0,34.4169,34.4911,34.315,34.3984,676566.0
2018-10-05 13:00:00,37.1,37.17,36.98,37.08,638234.0,34.3984,34.4633,34.2871,34.3799,638234.0
2018-10-05 13:30:00,37.08,37.32,37.06,37.26,379046.0,34.3799,34.6024,34.3613,34.5467,379046.0
2018-10-05 14:00:00,37.26,37.31,37.14,37.21,363392.0,34.5467,34.5931,34.4355,34.5004,363392.0
2018-10-05 14:30:00,37.2,37.27,37.11,37.2,361153.0,34.4911,34.556,34.4077,34.4911,361153.0
2018-10-05 15:00:00,37.2,37.3,37.15,37.27,790651.0,34.4911,34.5838,34.4448,34.556,790651.0
2018-10-05 15:30:00,37.28,37.4,37.2,37.25,1819647.0,34.5653,34.6766,34.4911,34.5375,1819647.0
2018-10-08 09:30:00,37.0,37.3,36.82,37.08,845663.0,34.3057,34.5838,34.1388,34.3799,845663.0
2018-10-08 10:00:00,37.09,37.27,37.08,37.24,439932.0,34.3891,34.556,34.3799,34.5282,439932.0
2018-10-08 10:30:00,37.24,37.24,36.98,36.99,368193.0,34.5282,34.5282,34.2871,34.2964,368193.0
2018-10-08 11:00:00,36.99,37.12,36.85,36.88,629279.0,34.2964,34.4169,34.1666,34.1944,629279.0
2018-10-08 11:30:00,36.88,36.89,36.51,36.61,690518.0,34.1944,34.2037,33.8514,33.9441,690518.0
2018-10-08 12:00:00,36.61,36.72,36.51,36.63,487922.0,33.9441,34.0461,33.8514,33.9626,487922.0
2018-10-08 12:30:00,36.63,36.65,36.35,36.35,441504.0,33.9626,33.9812,33.703,33.703,441504.0
2018-10-08 13:00:00,36.35,36.51,36.31,36.43,509330.0,33.703,33.8514,33.6659,33.7772,509330.0
2018-10-08 13:30:00,36.43,36.59,36.42,36.55,747848.0,33.7772,33.9255,33.7679,33.8884,747848.0
2018-10-08 14:00:00,36.55,36.69,36.55,36.61,348678.0,33.8884,34.0183,33.8884,33.9441,348678.0
2018-10-08 14:30:00,36.61,36.68,36.57,36.65,404173.0,33.9441,34.009,33.907,33.9812,404173.0
2018-10-08 15:00:00,36.66,36.75,36.64,36.68,514107.0,33.9904,34.0739,33.9719,34.009,514107.0
2018-10-08 15:30:00,36.69,36.75,36.58,36.58,1669051.0,34.0183,34.0739,33.9163,33.9163,1669051.0
2018-10-09 09:30:00,36.53,36.58,35.94,36.05,1664618.0,33.8699,33.9163,33.3229,33.4249,1664618.0
2018-10-09 10:00:00,36.05,36.1,35.74,35.9,1271419.0,33.4249,33.4712,33.1374,33.2858,1271419.0
2018-10-09 10:30:00,35.91,36.1,35.88,35.97,1070104.0,33.2951,33.4712,33.2672,33.3507,1070104.0
2018-10-09 11:00:00,35.97,36.09,35.87,35.99,619179.0,33.3507,33.4619,33.258,33.3692,619179.0
2018-10-09 11:30:00,36.0,36.07,35.89,35.95,850977.0,33.3785,33.4434,33.2765,33.3321,850977.0
2018-10-09 12:00:00,35.96,36.02,35.84,35.88,609929.0,33.3414,33.397,33.2302,33.2672,609929.0
2018-10-09 12:30:00,35.87,35.98,35.82,35.85,525239.0,33.258,33.36,33.2116,33.2394,525239.0
2018-10-09 13:00:00,35.85,35.95,35.8,35.89,399800.0,33.2394,33.3321,33.1931,33.2765,399800.0
2018-10-09 13:30:00,35.9,35.92,35.8,35.85,345650.0,33.2858,33.3043,33.1931,33.2394,345650.0
2018-10-09 14:00:00,35.85,35.91,35.78,35.81,472336.0,33.2394,33.2951,33.1745,33.2023,472336.0
2018-10-09 14:30:00,35.81,35.87,35.73,35.86,487154.0,33.2023,33.258,33.1282,33.2487,487154.0
2018-10-09 15:00:00,35.85,35.87,35.73,35.8,515971.0,33.2394,33.258,33.1282,33.1931,515971.0
2018-10-09 15:30:00,35.8,35.85,35.69,35.72,2361770.0,33.1931,33.2394,33.0911,33.1189,2361770.0
2018-10-10 09:30:00,35.0,35.0,34.09,34.52,3118601.0,32.4513,32.4513,31.6076,32.0063,3118601.0
2018-10-10 10:00:00,34.52,34.64,34.28,34.59,1688088.0,32.0063,32.1175,31.7837,32.0712,1688088.0
2018-10-10 10:30:00,34.58,34.78,34.55,34.67,1579213.0,32.0619,32.2473,32.0341,32.1453,1579213.0
2018-10-10 11:00:00,34.67,34.74,34.51,34.53,1222605.0,32.1453,32.2103,31.997,32.0155,1222605.0
2018-10-10 11:30:00,34.52,34.99,34.49,34.95,1300224.0,32.0063,32.442,31.9785,32.405,1300224.0
2018-10-10 12:00:00,34.95,35.28,34.86,35.21,1119109.0,32.405,32.7109,32.3215,32.646,1119109.0
2018-10-10 12:30:00,35.21,35.38,35.16,35.34,803079.0,32.646,32.8036,32.5997,32.7666,803079.0
2018-10-10 13:00:00,35.34,35.69,35.28,35.59,1207907.0,32.7666,33.0911,32.7109,32.9984,1207907.0
2018-10-10 13:30:00,35.59,35.6,35.26,35.33,681220.0,32.9984,33.0076,32.6924,32.7573,681220.0
2018-10-10 14:00:00,35.33,35.35,34.93,34.98,1361615.0,32.7573,32.7758,32.3864,32.4328,1361615.0
2018-10-10 14:30:00,34.98,35.08,34.77,34.9,1695789.0,32.4328,32.5255,32.2381,32.3586,1695789.0
2018-10-10 15:00:00,34.89,34.89,34.7,34.87,1495633.0,32.3493,32.3493,32.1732,32.3308,1495633.0
2018-10-10 15:30:00,34.88,34.91,34.42,34.44,3413265.0,32.3401,32.3679,31.9136,31.9321,3413265.0
2018-10-11 09:30:00,34.36,34.8,34.08,34.77,2160755.0,31.8579,32.2659,31.5983,32.2381,2160755.0
2018-10-11 10:00:00,34.76,34.79,34.01,34.19,1420859.0,32.2288,32.2566,31.5334,31.7003,1420859.0
2018-10-11 10:30:00,34.18,34.26,33.9,33.9,1934500.0,31.691,31.7652,31.4314,31.4314,1934500.0
2018-10-11 11:00:00,33.91,33.97,33.49,33.66,4894817.0,31.4407,31.4963,31.0513,31.2089,4894817.0
2018-10-11 11:30:00,33.67,33.92,33.39,33.82,2587717.0,31.2182,31.45,30.9586,31.3572,2587717.0
2018-10-11 12:00:00,33.83,34.0,33.71,33.91,1116737.0,31.3665,31.5241,31.2553,31.4407,1116737.0
2018-10-11 12:30:00,33.91,33.97,33.79,33.8,798727.0,31.4407,31.4963,31.3294,31.3387,798727.0
2018-10-11 13:00:00,33.79,33.8,33.64,33.79,914198.0,31.3294,31.3387,31.1904,31.3294,914198.0
2018-10-11 13:30:00,33.79,33.82,33.52,33.54,733863.0,31.3294,31.3572,31.0791,31.0976,733863.0
2018-10-11 14:00:00,33.54,33.54,33.3,33.31,1265392.0,31.0976,31.0976,30.8751,30.8844,1265392.0
2018-10-11 14:30:00,33.32,33.34,32.89,32.99,2274268.0,30.8937,30.9122,30.495,30.5877,2274268.0
2018-10-11 15:00:00,32.98,33.36,32.88,33.19,3360015.0,30.5784,30.9307,30.4857,30.7731,3360015.0
2018-10-11 15:30:00,33.19,33.34,32.78,32.79,5130682.0,30.7731,30.9122,30.393,30.4023,5130682.0
2018-10-12 09:30:00,33.85,34.34,33.53,33.62,2363431.0,31.3851,31.8394,31.0884,31.1718,2363431.0
2018-10-12 10:00:00,33.61,33.64,33.41,33.53,1409003.0,31.1625,31.1904,30.9771,31.0884,1409003.0
2018-10-12 10:30:00,33.53,33.91,33.51,33.83,1189922.0,31.0884,31.4407,31.0698,31.3665,1189922.0
2018-10-12 11:00:00,33.84,33.93,33.63,33.72,702669.0,31.3758,31.4592,31.1811,31.2645,702669.0
2018-10-12 11:30:00,33.72,33.77,33.52,33.58,820256.0,31.2645,31.3109,31.0791,31.1347,820256.0
2018-10-12 12:00:00,33.58,33.63,33.47,33.62,643596.0,31.1347,31.1811,31.0327,31.1718,643596.0
2018-10-12 12:30:00,33.62,33.68,33.34,33.58,797082.0,31.1718,31.2274,30.9122,31.1347,797082.0
2018-10-12 13:00:00,33.57,33.68,33.5,33.58,665044.0,31.1255,31.2274,31.0605,31.1347,665044.0
2018-10-12 13:30:00,33.58,33.65,33.49,33.58,485386.0,31.1347,31.1996,31.0513,31.1347,485386.0
2018-10-12 14:00:00,33.58,33.59,33.37,33.5,775102.0,31.1347,31.144,30.94,31.0605,775102.0
2018-10-12 14:30:00,33.5,33.56,33.33,33.54,587879.0,31.0605,31.1162,30.9029,31.0976,587879.0
2018-10-12 15:00:00,33.53,33.72,33.49,33.66,705589.0,31.0884,31.2645,31.0513,31.2089,705589.0
2018-10-12 15:30:00,33.66,33.74,33.56,33.7,2375428.0,31.2089,31.2831,31.1162,31.246,2375428.0
2018-10-15 09:30:00,33.44,33.48,33.05,33.26,1192075.0,31.0049,31.042,30.6433,30.838,1192075.0
2018-10-15 10:00:00,33.25,33.46,33.18,33.4,738894.0,30.8288,31.0235,30.7639,30.9678,738894.0
2018-10-15 10:30:00,33.39,33.4,33.27,33.32,416360.0,30.9586,30.9678,30.8473,30.8937,416360.0
2018-10-15 11:00:00,33.32,33.61,33.3,33.56,515501.0,30.8937,31.1625,30.8751,31.1162,515501.0
2018-10-15 11:30:00,33.57,33.62,33.44,33.49,725861.0,31.1255,31.1718,31.0049,31.0513,725861.0
2018-10-15 12:00:00,33.48,33.57,33.4,33.55,456570.0,31.042,31.1255,30.9678,31.1069,456570.0
2018-10-15 12:30:00,33.55,33.69,33.51,33.61,404309.0,31.1069,31.2367,31.0698,31.1625,404309.0
2018-10-15 13:00:00,33.62,33.69,33.58,33.62,402216.0,31.1718,31.2367,31.1347,31.1718,402216.0
2018-10-15 13:30:00,33.62,33.79,33.59,33.74,445398.0,31.1718,31.3294,31.144,31.2831,445398.0
2018-10-15 14:00:00,33.74,33.85,33.61,33.63,442839.0,31.2831,31.3851,31.1625,31.1811,442839.0
2018-10-15 14:30:00,33.64,33.76,33.59,33.75,366426.0,31.1904,31.3016,31.144,31.2923,366426.0
2018-10-15 15:00:00,33.74,33.76,33.48,33.51,706010.0,31.2831,31.3016,31.042,31.0698,706010.0
2018-10-15 15:30:00,33.5,33.63,33.42,33.42,1768087.0,31.0605,31.1811,30.9864,30.9864,1768087.0
2018-10-16 09:30:00,33.9,34.26,33.72,34.22,1495966.0,31.4314,31.7652,31.2645,31.7281,1495966.0
2018-10-16 10:00:00,34.23,34.33,34.01,34.02,730664.0,31.7374,31.8301,31.5334,31.5427,730664.0
2018-10-16 10:30:00,34.01,34.14,33.94,34.11,625653.0,31.5334,31.6539,31.4685,31.6261,625653.0
2018-10-16 11:00:00,34.12,34.2,33.88,34.12,687633.0,31.6354,31.7096,31.4129,31.6354,687633.0
2018-10-16 11:30:00,34.12,34.31,34.05,34.31,409107.0,31.6354,31.8116,31.5705,31.8116,409107.0
2018-10-16 12:00:00,34.31,34.37,34.14,34.15,412807.0,31.8116,31.8672,31.6539,31.6632,412807.0
2018-10-16 12:30:00,34.15,34.4,34.13,34.4,490445.0,31.6632,31.895,31.6447,31.895,490445.0
2018-10-16 13:00:00,34.4,34.48,34.37,34.45,496127.0,31.895,31.9692,31.8672,31.9414,496127.0
2018-10-16 13:30:00,34.46,34.62,34.46,34.56,609048.0,31.9506,32.099,31.9506,32.0434,609048.0
2018-10-16 14:00:00,34.57,34.69,34.55,34.69,726841.0,32.0526,32.1639,32.0341,32.1639,726841.0
2018-10-16 14:30:00,34.69,34.75,34.59,34.61,552432.0,32.1639,32.2195,32.0712,32.0897,552432.0
2018-10-16 15:00:00,34.61,34.72,34.58,34.67,694782.0,32.0897,32.1917,32.0619,32.1453,694782.0
2018-10-16 15:30:00,34.68,34.8,34.64,34.76,1762446.0,32.1546,32.2659,32.1175,32.2288,1762446.0
2018-10-17 09:30:00,36.02,36.08,35.21,35.29,2486787.0,33.397,33.4527,32.646,32.7202,2486787.0
2018-10-17 10:00:00,35.28,35.47,35.11,35.37,1399879.0,32.7109,32.8871,32.5533,32.7944,1399879.0
2018-10-17 10:30:00,35.36,35.48,35.05,35.09,1172611.0,32.7851,32.8964,32.4977,32.5348,1172611.0
2018-10-17 11:00:00,35.08,35.34,34.89,34.98,1220501.0,32.5255,32.7666,32.3493,32.4328,1220501.0
2018-10-17 11:30:00,34.98,35.17,34.92,35.07,1179880.0,32.4328,32.6089,32.3771,32.5162,1179880.0
2018-10-17 12:00:00,35.07,35.28,35.03,35.16,659900.0,32.5162,32.7109,32.4791,32.5997,659900.0
2018-10-17 12:30:00,35.16,35.33,35.12,35.28,449965.0,32.5997,32.7573,32.5626,32.7109,449965.0
2018-10-17 13:00:00,35.28,35.45,35.03,35.04,663401.0,32.7109,32.8686,32.4791,32.4884,663401.0
2018-10-17 13:30:00,35.05,35.18,35.01,35.11,487414.0,32.4977,32.6182,32.4606,32.5533,487414.0
2018-10-17 14:00:00,35.11,35.18,34.89,34.98,562201.0,32.5533,32.6182,32.3493,32.4328,562201.0
2018-10-17 14:30:00,34.98,35.14,34.94,35.07,463113.0,32.4328,32.5811,32.3957,32.5162,463113.0
2018-10-17 15:00:00,35.08,35.16,35.0,35.11,573168.0,32.5255,32.5997,32.4513,32.5533,573168.0
2018-10-17 15:30:00,35.11,35.12,34.89,34.96,1511010.0,32.5533,32.5626,32.3493,32.4142,1511010.0
2018-10-18 09:30:00,34.85,34.89,34.38,34.4,858322.0,32.3122,32.3493,31.8765,31.895,858322.0
2018-10-18 10:00:00,34.4,34.48,34.29,34.43,510297.0,31.895,31.9692,31.793,31.9228,510297.0
2018-10-18 10:30:00,34.43,34.51,34.2,34.3,555040.0,31.9228,31.997,31.7096,31.8023,555040.0
2018-10-18 11:00:00,34.3,34.32,34.04,34.11,561723.0,31.8023,31.8208,31.5612,31.6261,561723.0
2018-10-18 11:30:00,34.1,34.13,33.78,33.88,820158.0,31.6169,31.6447,31.3202,31.4129,820158.0
2018-10-18 12:00:00,33.87,34.19,33.83,34.16,663769.0,31.4036,31.7003,31.3665,31.6725,663769.0
2018-10-18 12:30:00,34.16,34.32,34.09,34.12,642117.0,31.6725,31.8208,31.6076,31.6354,642117.0
2018-10-18 13:00:00,34.12,34.14,33.83,33.87,464393.0,31.6354,31.6539,31.3665,31.4036,464393.0
2018-10-18 13:30:00,33.88,33.92,33.77,33.91,424700.0,31.4129,31.45,31.3109,31.4407,424700.0
2018-10-18 14:00:00,33.9,34.06,33.89,33.97,474192.0,31.4314,31.5798,31.4221,31.4963,474192.0
2018-10-18 14:30:00,33.96,34.13,33.91,33.97,701289.0,31.4871,31.6447,31.4407,31.4963,701289.0
2018-10-18 15:00:00,33.97,33.98,33.82,33.95,722716.0,31.4963,31.5056,31.3572,31.4778,722716.0
2018-10-18 15:30:00,33.95,34.03,33.84,33.91,1973972.0,31.4778,31.552,31.3758,31.4407,1973972.0
2018-10-19 09:30:00,34.17,34.81,34.16,34.69,1360083.0,31.6818,32.2752,31.6725,32.1639,1360083.0
2018-10-19 10:00:00,34.69,34.77,34.39,34.39,700212.0,32.1639,32.2381,31.8857,31.8857,700212.0
2018-10-19 10:30:00,34.4,34.5,34.31,34.45,611571.0,31.895,31.9877,31.8116,31.9414,611571.0
2018-10-19 11:00:00,34.45,34.6,34.43,34.46,731458.0,31.9414,32.0804,31.9228,31.9506,731458.0
2018-10-19 11:30:00,34.46,34.5,34.19,34.31,563568.0,31.9506,31.9877,31.7003,31.8116,563568.0
2018-10-19 12:00:00,34.31,34.38,33.97,34.01,1172591.0,31.8116,31.8765,31.4963,31.5334,1172591.0
2018-10-19 12:30:00,34.0,34.12,33.89,34.07,596437.0,31.5241,31.6354,31.4221,31.589,596437.0
2018-10-19 13:00:00,34.06,34.25,33.95,34.25,773889.0,31.5798,31.7559,31.4778,31.7559,773889.0
2018-10-19 13:30:00,34.24,34.28,34.19,34.2,440881.0,31.7467,31.7837,31.7003,31.7096,440881.0
2018-10-19 14:00:00,34.2,34.57,34.09,34.47,1112189.0,31.7096,32.0526,31.6076,31.9599,1112189.0
2018-10-19 14:30:00,34.48,34.54,34.34,34.36,513001.0,31.9692,32.0248,31.8394,31.8579,513001.0
2018-10-19 15:00:00,34.36,34.5,34.32,34.47,684261.0,31.8579,31.9877,31.8208,31.9599,684261.0
2018-10-19 15:30:00,34.47,34.53,34.28,34.28,2007202.0,31.9599,32.0155,31.7837,31.7837,2007202.0
2018-10-22 09:30:00,34.39,34.54,33.7,33.76,1221924.0,31.8857,32.0248,31.246,31.3016,1221924.0
2018-10-22 10:00:00,33.76,33.9,33.62,33.76,1267794.0,31.3016,31.4314,31.1718,31.3016,1267794.0
2018-10-22 10:30:00,33.75,33.92,33.69,33.84,873512.0,31.2923,31.45,31.2367,31.3758,873512.0
2018-10-22 11:00:00,33.83,33.88,33.69,33.73,647296.0,31.3665,31.4129,31.2367,31.2738,647296.0
2018-10-22 11:30:00,33.73,33.75,33.36,33.4,717833.0,31.2738,31.2923,30.9307,30.9678,717833.0
2018-10-22 12:00:00,33.4,33.51,33.15,33.2,745104.0,30.9678,31.0698,30.736,30.7824,745104.0
2018-10-22 12:30:00,33.2,33.42,33.2,33.35,575828.0,30.7824,30.9864,30.7824,30.9215,575828.0
2018-10-22 13:00:00,33.34,33.58,33.25,33.45,730422.0,30.9122,31.1347,30.8288,31.0142,730422.0
2018-10-22 13:30:00,33.45,33.52,33.39,33.45,392987.0,31.0142,31.0791,30.9586,31.0142,392987.0
2018-10-22 14:00:00,33.45,33.61,33.43,33.48,451078.0,31.0142,31.1625,30.9956,31.042,451078.0
2018-10-22 14:30:00,33.49,33.6,33.44,33.56,719989.0,31.0513,31.1533,31.0049,31.1162,719989.0
2018-10-22 15:00:00,33.55,33.76,33.54,33.6,726329.0,31.1069,31.3016,31.0976,31.1533,726329.0
2018-10-22 15:30:00,33.59,33.67,33.5,33.53,1501667.0,31.144,31.2182,31.0605,31.0884,1501667.0
2018-10-23 09:30:00,32.11,32.64,32.11,32.28,1986762.0,29.7718,30.2632,29.7718,29.9294,1986762.0
2018-10-23 10:00:00,32.28,32.54,32.11,32.5,1451919.0,29.9294,30.1705,29.7718,30.1334,1451919.0
2018-10-23 10:30:00,32.5,32.97,32.44,32.89,997226.0,30.1334,30.5691,30.0777,30.495,997226.0
2018-10-23 11:00:00,32.89,33.16,32.84,33.14,692718.0,30.495,30.7453,30.4486,30.7268,692718.0
2018-10-23 11:30:00,33.14,33.18,33.0,33.0,541329.0,30.7268,30.7639,30.597,30.597,541329.0
2018-10-23 12:00:00,33.01,33.32,32.97,33.28,777933.0,30.6062,30.8937,30.5691,30.8566,777933.0
2018-10-23 12:30:00,33.29,33.65,33.27,33.38,1375615.0,30.8658,31.1996,30.8473,30.9493,1375615.0
2018-10-23 13:00:00,33.38,33.64,33.34,33.45,966992.0,30.9493,31.1904,30.9122,31.0142,966992.0
2018-10-23 13:30:00,33.46,33.53,33.3,33.42,591011.0,31.0235,31.0884,30.8751,30.9864,591011.0
2018-10-23 14:00:00,33.41,33.69,33.35,33.6,845818.0,30.9771,31.2367,30.9215,31.1533,845818.0
2018-10-23 14:30:00,33.61,33.75,33.53,33.73,617872.0,31.1625,31.2923,31.0884,31.2738,617872.0
2018-10-23 15:00:00,33.73,33.94,33.68,33.86,1127168.0,31.2738,31.4685,31.2274,31.3943,1127168.0
2018-10-23 15:30:00,33.86,33.87,33.49,33.52,1864635.0,31.3943,31.4036,31.0513,31.0791,1864635.0
2018-10-24 09:30:00,33.1,33.55,33.09,33.41,1297404.0,30.6897,31.1069,30.6804,30.9771,1297404.0
2018-10-24 10:00:00,33.41,33.61,33.05,33.11,1024592.0,30.9771,31.1625,30.6433,30.6989,1024592.0
2018-10-24 10:30:00,33.11,33.21,32.96,33.15,723271.0,30.6989,30.7917,30.5599,30.736,723271.0
2018-10-24 11:00:00,33.16,33.18,32.91,32.94,982983.0,30.7453,30.7639,30.5135,30.5413,982983.0
2018-10-24 11:30:00,32.95,33.28,32.77,33.21,963003.0,30.5506,30.8566,30.3837,30.7917,963003.0
2018-10-24 12:00:00,33.2,33.27,32.99,33.05,505372.0,30.7824,30.8473,30.5877,30.6433,505372.0
2018-10-24 12:30:00,33.04,33.05,32.89,32.97,344687.0,30.634,30.6433,30.495,30.5691,344687.0
2018-10-24 13:00:00,32.97,32.97,32.71,32.74,442897.0,30.5691,30.5691,30.3281,30.3559,442897.0
2018-10-24 13:30:00,32.74,32.86,32.64,32.78,610283.0,30.3559,30.4672,30.2632,30.393,610283.0
2018-10-24 14:00:00,32.77,32.94,32.68,32.91,596825.0,30.3837,30.5413,30.3003,30.5135,596825.0
2018-10-24 14:30:00,32.91,32.95,32.58,32.58,691456.0,30.5135,30.5506,30.2075,30.2075,691456.0
2018-10-24 15:00:00,32.58,32.58,32.23,32.23,1052112.0,30.2075,30.2075,29.883,29.883,1052112.0
2018-10-24 15:30:00,32.23,32.26,31.78,31.82,2994122.0,29.883,29.9108,29.4658,29.5029,2994122.0
2018-10-25 09:30:00,32.21,32.75,32.18,32.31,1407927.0,29.8645,30.3652,29.8367,29.9572,1407927.0
2018-10-25 10:00:00,32.3,32.7,32.25,32.49,653206.0,29.9479,30.3188,29.9016,30.1241,653206.0
2018-10-25 10:30:00,32.49,32.58,32.23,32.3,657576.0,30.1241,30.2075,29.883,29.9479,657576.0
2018-10-25 11:00:00,32.3,32.49,32.09,32.49,705854.0,29.9479,30.1241,29.7532,30.1241,705854.0
2018-10-25 11:30:00,32.5,32.63,32.36,32.56,492962.0,30.1334,30.2539,30.0036,30.189,492962.0
2018-10-25 12:00:00,32.56,32.63,32.37,32.41,602196.0,30.189,30.2539,30.0128,30.0499,602196.0
2018-10-25 12:30:00,32.41,32.58,32.37,32.45,389565.0,30.0499,30.2075,30.0128,30.087,389565.0
2018-10-25 13:00:00,32.46,32.6,32.31,32.58,458536.0,30.0963,30.2261,29.9572,30.2075,458536.0
2018-10-25 13:30:00,32.59,32.65,32.5,32.61,600272.0,30.2168,30.2724,30.1334,30.2354,600272.0
2018-10-25 14:00:00,32.6,32.91,32.56,32.83,664799.0,30.2261,30.5135,30.189,30.4393,664799.0
2018-10-25 14:30:00,32.84,32.94,32.7,32.73,678265.0,30.4486,30.5413,30.3188,30.3466,678265.0
2018-10-25 15:00:00,32.73,32.83,32.7,32.74,867356.0,30.3466,30.4393,30.3188,30.3559,867356.0
2018-10-25 15:30:00,32.75,32.78,32.58,32.64,2426465.0,30.3652,30.393,30.2075,30.2632,2426465.0
2018-10-26 09:30:00,31.7,32.32,31.57,32.27,1178910.0,29.3916,29.9665,29.2711,29.9201,1178910.0
2018-10-26 10:00:00,32.27,32.27,31.67,31.78,914325.0,29.9201,29.9201,29.3638,29.4658,914325.0
2018-10-26 10:30:00,31.78,31.89,31.64,31.7,1028914.0,29.4658,29.5678,29.336,29.3916,1028914.0
2018-10-26 11:00:00,31.7,32.46,31.69,32.36,649331.0,29.3916,30.0963,29.3824,30.0036,649331.0
2018-10-26 11:30:00,32.37,32.68,32.35,32.61,794105.0,30.0128,30.3003,29.9943,30.2354,794105.0
2018-10-26 12:00:00,32.6,32.8,32.46,32.55,720196.0,30.2261,30.4115,30.0963,30.1797,720196.0
2018-10-26 12:30:00,32.55,32.81,32.52,32.77,555775.0,30.1797,30.4208,30.1519,30.3837,555775.0
2018-10-26 13:00:00,32.77,32.99,32.74,32.75,481132.0,30.3837,30.5877,30.3559,30.3652,481132.0
2018-10-26 13:30:00,32.75,32.81,32.52,32.77,470394.0,30.3652,30.4208,30.1519,30.3837,470394.0
2018-10-26 14:00:00,32.77,32.81,32.6,32.67,482508.0,30.3837,30.4208,30.2261,30.291,482508.0
2018-10-26 14:30:00,32.66,32.74,32.45,32.53,620206.0,30.2817,30.3559,30.087,30.1612,620206.0
2018-10-26 15:00:00,32.53,32.67,32.36,32.55,601219.0,30.1612,30.291,30.0036,30.1797,601219.0
2018-10-26 15:30:00,32.55,32.65,32.33,32.35,1940449.0,30.1797,30.2724,29.9757,29.9943,1940449.0
2018-10-29 09:30:00,32.65,32.75,32.34,32.53,1037970.0,30.2724,30.3652,29.985,30.1612,1037970.0
2018-10-29 10:00:00,32.53,32.69,32.37,32.46,640355.0,30.1612,30.3095,30.0128,30.0963,640355.0
2018-10-29 10:30:00,32.46,32.53,32.3,32.33,593681.0,30.0963,30.1612,29.9479,29.9757,593681.0
2018-10-29 11:00:00,32.34,32.39,32.15,32.22,426058.0,29.985,30.0314,29.8089,29.8738,426058.0
2018-10-29 11:30:00,32.23,32.37,32.13,32.16,503521.0,29.883,30.0128,29.7903,29.8181,503521.0
2018-10-29 12:00:00,32.16,32.24,31.97,32.04,567450.0,29.8181,29.8923,29.642,29.7069,567450.0
2018-10-29 12:30:00,32.04,32.24,31.96,32.05,496141.0,29.7069,29.8923,29.6327,29.7161,496141.0
2018-10-29 13:00:00,32.05,32.27,32.01,32.01,567371.0,29.7161,29.9201,29.679,29.679,567371.0
2018-10-29 13:30:00,32.02,32.15,31.92,31.95,837166.0,29.6883,29.8089,29.5956,29.6234,837166.0
2018-10-29 14:00:00,31.95,31.97,31.43,31.46,1272654.0,29.6234,29.642,29.1413,29.1691,1272654.0
2018-10-29 14:30:00,31.46,31.51,31.21,31.28,859525.0,29.1691,29.2155,28.9373,29.0022,859525.0
2018-10-29 15:00:00,31.29,31.3,30.85,30.89,1362666.0,29.0115,29.0208,28.6035,28.6406,1362666.0
2018-10-29 15:30:00,30.9,31.17,30.53,31.13,2942749.0,28.6499,28.9002,28.3068,28.8631,2942749.0
2018-10-30 09:30:00,31.2,32.4,31.1,32.33,2407634.0,28.928,30.0407,28.8353,29.9757,2407634.0
2018-10-30 10:00:00,32.33,32.37,32.01,32.23,1179906.0,29.9757,30.0128,29.679,29.883,1179906.0
2018-10-30 10:30:00,32.24,32.3,31.7,31.78,1041560.0,29.8923,29.9479,29.3916,29.4658,1041560.0
2018-10-30 11:00:00,31.78,31.97,31.67,31.84,776790.0,29.4658,29.642,29.3638,29.5214,776790.0
2018-10-30 11:30:00,31.85,31.95,31.77,31.85,863723.0,29.5307,29.6234,29.4565,29.5307,863723.0
2018-10-30 12:00:00,31.85,32.07,31.81,32.03,715694.0,29.5307,29.7347,29.4936,29.6976,715694.0
2018-10-30 12:30:00,32.03,32.04,31.8,31.8,437434.0,29.6976,29.7069,29.4843,29.4843,437434.0
2018-10-30 13:00:00,31.79,31.85,31.63,31.71,502506.0,29.4751,29.5307,29.3267,29.4009,502506.0
2018-10-30 13:30:00,31.7,31.86,31.63,31.84,411730.0,29.3916,29.54,29.3267,29.5214,411730.0
2018-10-30 14:00:00,31.84,31.89,31.65,31.73,583406.0,29.5214,29.5678,29.3453,29.4194,583406.0
2018-10-30 14:30:00,31.74,32.09,31.68,32.04,524420.0,29.4287,29.7532,29.3731,29.7069,524420.0
2018-10-30 15:00:00,32.04,32.22,31.92,32.18,638268.0,29.7069,29.8738,29.5956,29.8367,638268.0
2018-10-30 15:30:00,32.18,32.46,32.15,32.43,2371149.0,29.8367,30.0963,29.8089,30.0685,2371149.0
2018-10-31 09:30:00,32.9,32.91,32.22,32.82,1493390.0,30.5042,30.5135,29.8738,30.4301,1493390.0
2018-10-31 10:00:00,32.83,32.96,32.63,32.82,647654.0,30.4393,30.5599,30.2539,30.4301,647654.0
2018-10-31 10:30:00,32.82,33.06,32.78,32.95,867162.0,30.4301,30.6526,30.393,30.5506,867162.0
2018-10-31 11:00:00,32.96,33.18,32.85,33.14,792013.0,30.5599,30.7639,30.4579,30.7268,792013.0
2018-10-31 11:30:00,33.15,33.17,32.89,32.99,471031.0,30.736,30.7546,30.495,30.5877,471031.0
2018-10-31 12:00:00,32.99,33.0,32.75,32.88,486572.0,30.5877,30.597,30.3652,30.4857,486572.0
2018-10-31 12:30:00,32.88,33.08,32.85,33.01,374503.0,30.4857,30.6711,30.4579,30.6062,374503.0
2018-10-31 13:00:00,33.02,33.2,33.01,33.06,379063.0,30.6155,30.7824,30.6062,30.6526,379063.0
2018-10-31 13:30:00,33.06,33.19,33.02,33.09,395751.0,30.6526,30.7731,30.6155,30.6804,395751.0
2018-10-31 14:00:00,33.09,33.22,33.03,33.14,420196.0,30.6804,30.8009,30.6248,30.7268,420196.0
2018-10-31 14:30:00,33.14,33.14,33.01,33.12,560545.0,30.7268,30.7268,30.6062,30.7082,560545.0
2018-10-31 15:00:00,33.11,33.25,33.08,33.23,629985.0,30.6989,30.8288,30.6711,30.8102,629985.0
2018-10-31 15:30:00,33.22,33.26,32.86,32.87,1947376.0,30.8009,30.838,30.4672,30.4764,1947376.0
2018-11-01 09:30:00,32.98,33.49,32.91,33.33,952313.0,30.5784,31.0513,30.5135,30.9029,952313.0
2018-11-01 10:00:00,33.33,33.84,33.25,33.73,1042145.0,30.9029,31.3758,30.8288,31.2738,1042145.0
2018-11-01 10:30:00,33.74,34.34,33.73,34.33,820383.0,31.2831,31.8394,31.2738,31.8301,820383.0
2018-11-01 11:00:00,34.33,35.04,34.27,35.03,1649692.0,31.8301,32.4884,31.7745,32.4791,1649692.0
2018-11-01 11:30:00,35.03,35.24,34.85,34.95,1162448.0,32.4791,32.6738,32.3122,32.405,1162448.0
2018-11-01 12:00:00,34.94,34.98,34.76,34.87,871462.0,32.3957,32.4328,32.2288,32.3308,871462.0
2018-11-01 12:30:00,34.88,34.94,34.58,34.88,865337.0,32.3401,32.3957,32.0619,32.3401,865337.0
2018-11-01 13:00:00,34.87,35.11,34.79,35.08,475712.0,32.3308,32.5533,32.2566,32.5255,475712.0
2018-11-01 13:30:00,35.08,35.14,34.96,35.09,565342.0,32.5255,32.5811,32.4142,32.5348,565342.0
2018-11-01 14:00:00,35.09,35.36,35.05,35.36,574706.0,32.5348,32.7851,32.4977,32.7851,574706.0
2018-11-01 14:30:00,35.35,35.42,35.28,35.41,623775.0,32.7758,32.8407,32.7109,32.8315,623775.0
2018-11-01 15:00:00,35.41,35.43,35.32,35.43,687264.0,32.8315,32.85,32.748,32.85,687264.0
2018-11-01 15:30:00,35.43,35.45,35.31,35.35,1896505.0,32.85,32.8686,32.7387,32.7758,1896505.0
2018-11-02 09:30:00,35.81,36.02,35.13,35.51,1587037.0,33.2023,33.397,32.5719,32.9242,1587037.0
2018-11-02 10:00:00,35.51,35.52,34.93,34.95,1134611.0,32.9242,32.9335,32.3864,32.405,1134611.0
2018-11-02 10:30:00,34.96,35.49,34.86,35.45,797012.0,32.4142,32.9056,32.3215,32.8686,797012.0
2018-11-02 11:00:00,35.45,35.48,35.01,35.11,806584.0,32.8686,32.8964,32.4606,32.5533,806584.0
2018-11-02 11:30:00,35.11,35.35,35.09,35.17,393575.0,32.5533,32.7758,32.5348,32.6089,393575.0
2018-11-02 12:00:00,35.17,35.21,35.0,35.16,366552.0,32.6089,32.646,32.4513,32.5997,366552.0
2018-11-02 12:30:00,35.16,35.16,34.72,34.85,427225.0,32.5997,32.5997,32.1917,32.3122,427225.0
2018-11-02 13:00:00,34.85,35.06,34.74,35.01,439216.0,32.3122,32.507,32.2103,32.4606,439216.0
2018-11-02 13:30:00,35.0,35.08,34.89,34.99,437335.0,32.4513,32.5255,32.3493,32.442,437335.0
2018-11-02 14:00:00,34.99,35.16,34.76,35.14,487837.0,32.442,32.5997,32.2288,32.5811,487837.0
2018-11-02 14:30:00,35.14,35.34,35.05,35.19,789012.0,32.5811,32.7666,32.4977,32.6275,789012.0
2018-11-02 15:00:00,35.19,35.39,35.1,35.28,508395.0,32.6275,32.8129,32.544,32.7109,508395.0
2018-11-02 15:30:00,35.28,35.4,35.19,35.26,1730024.0,32.7109,32.8222,32.6275,32.6924,1730024.0
2018-11-05 09:30:00,35.32,35.39,34.2,34.3,1054585.0,32.748,32.8129,31.7096,31.8023,1054585.0
2018-11-05 10:00:00,34.31,34.4,33.75,33.88,996123.0,31.8116,31.895,31.2923,31.4129,996123.0
2018-11-05 10:30:00,33.89,34.31,33.89,34.27,634896.0,31.4221,31.8116,31.4221,31.7745,634896.0
2018-11-05 11:00:00,34.27,34.28,34.0,34.02,330036.0,31.7745,31.7837,31.5241,31.5427,330036.0
2018-11-05 11:30:00,34.03,34.09,33.81,34.06,357673.0,31.552,31.6076,31.348,31.5798,357673.0
2018-11-05 12:00:00,34.07,34.13,33.95,34.08,297367.0,31.589,31.6447,31.4778,31.5983,297367.0
2018-11-05 12:30:00,34.08,34.29,34.04,34.28,262806.0,31.5983,31.793,31.5612,31.7837,262806.0
2018-11-05 13:00:00,34.28,34.32,34.15,34.16,257472.0,31.7837,31.8208,31.6632,31.6725,257472.0
2018-11-05 13:30:00,34.16,34.24,34.09,34.1,238884.0,31.6725,31.7467,31.6076,31.6169,238884.0
2018-11-05 14:00:00,34.1,34.29,34.02,34.27,335362.0,31.6169,31.793,31.5427,31.7745,335362.0
2018-11-05 14:30:00,34.27,34.39,34.21,34.33,288009.0,31.7745,31.8857,31.7188,31.8301,288009.0
2018-11-05 15:00:00,34.33,34.41,34.22,34.3,332288.0,31.8301,31.9043,31.7281,31.8023,332288.0
2018-11-05 15:30:00,34.3,34.41,34.23,34.32,965183.0,31.8023,31.9043,31.7374,31.8208,965183.0
2018-11-06 09:30:00,34.16,34.69,34.1,34.64,817614.0,31.6725,32.1639,31.6169,32.1175,817614.0
2018-11-06 10:00:00,34.63,34.65,34.41,34.58,299034.0,32.1083,32.1268,31.9043,32.0619,299034.0
2018-11-06 10:30:00,34.58,34.78,34.48,34.73,392754.0,32.0619,32.2473,31.9692,32.201,392754.0
2018-11-06 11:00:00,34.74,34.75,34.49,34.55,341542.0,32.2103,32.2195,31.9785,32.0341,341542.0
2018-11-06 11:30:00,34.55,34.69,34.45,34.64,424275.0,32.0341,32.1639,31.9414,32.1175,424275.0
2018-11-06 12:00:00,34.63,34.8,34.62,34.68,196214.0,32.1083,32.2659,32.099,32.1546,196214.0
2018-11-06 12:30:00,34.69,34.84,34.63,34.75,270533.0,32.1639,32.303,32.1083,32.2195,270533.0
2018-11-06 13:00:00,34.74,34.88,34.74,34.77,196346.0,32.2103,32.3401,32.2103,32.2381,196346.0
2018-11-06 13:30:00,34.76,34.88,34.75,34.86,386337.0,32.2288,32.3401,32.2195,32.3215,386337.0
2018-11-06 14:00:00,34.87,34.9,34.63,34.67,277506.0,32.3308,32.3586,32.1083,32.1453,277506.0
2018-11-06 14:30:00,34.67,34.73,34.62,34.68,226848.0,32.1453,32.201,32.099,32.1546,226848.0
2018-11-06 15:00:00,34.67,34.81,34.61,34.75,313834.0,32.1453,32.2752,32.0897,32.2195,313834.0
2018-11-06 15:30:00,34.76,34.92,34.75,34.87,1028347.0,32.2288,32.3771,32.2195,32.3308,1028347.0
2018-11-07 09:30:00,35.26,35.27,34.58,34.59,868213.0,32.6924,32.7017,32.0619,32.0712,868213.0
2018-11-07 10:00:00,34.59,34.89,34.53,34.85,535058.0,32.0712,32.3493,32.0155,32.3122,535058.0
2018-11-07 10:30:00,34.86,35.17,34.86,35.02,372276.0,32.3215,32.6089,32.3215,32.4699,372276.0
2018-11-07 11:00:00,35.03,35.2,34.95,35.12,468821.0,32.4791,32.6368,32.405,32.5626,468821.0
2018-11-07 11:30:00,35.12,35.21,34.95,35.19,274099.0,32.5626,32.646,32.405,32.6275,274099.0
2018-11-07 12:00:00,35.2,35.24,35.12,35.18,335125.0,32.6368,32.6738,32.5626,32.6182,335125.0
2018-11-07 12:30:00,35.19,35.19,35.05,35.08,210841.0,32.6275,32.6275,32.4977,32.5255,210841.0
2018-11-07 13:00:00,35.08,35.11,34.96,34.97,261461.0,32.5255,32.5533,32.4142,32.4235,261461.0
2018-11-07 13:30:00,34.97,35.0,34.87,34.93,236915.0,32.4235,32.4513,32.3308,32.3864,236915.0
2018-11-07 14:00:00,34.93,35.06,34.92,35.05,240672.0,32.3864,32.507,32.3771,32.4977,240672.0
2018-11-07 14:30:00,35.04,35.21,35.03,35.08,376587.0,32.4884,32.646,32.4791,32.5255,376587.0
2018-11-07 15:00:00,35.08,35.24,35.05,35.19,429715.0,32.5255,32.6738,32.4977,32.6275,429715.0
2018-11-07 15:30:00,35.2,35.27,35.07,35.25,1129582.0,32.6368,32.7017,32.5162,32.6831,1129582.0
2018-11-08 09:30:00,34.8,35.62,34.75,35.46,1153181.0,32.2659,33.0262,32.2195,32.8778,1153181.0
2018-11-08 10:00:00,35.46,35.48,35.2,35.39,749148.0,32.8778,32.8964,32.6368,32.8129,749148.0
2018-11-08 10:30:00,35.38,35.51,35.29,35.38,477878.0,32.8036,32.9242,32.7202,32.8036,477878.0
2018-11-08 11:00:00,35.38,35.39,35.07,35.18,777232.0,32.8036,32.8129,32.5162,32.6182,777232.0
2018-11-08 11:30:00,35.18,35.29,35.05,35.12,626035.0,32.6182,32.7202,32.4977,32.5626,626035.0
2018-11-08 12:00:00,35.12,35.22,35.06,35.21,403908.0,32.5626,32.6553,32.507,32.646,403908.0
2018-11-08 12:30:00,35.2,35.34,35.18,35.3,340870.0,32.6368,32.7666,32.6182,32.7295,340870.0
2018-11-08 13:00:00,35.29,35.3,35.09,35.09,312731.0,32.7202,32.7295,32.5348,32.5348,312731.0
2018-11-08 13:30:00,35.09,35.11,34.99,35.04,303464.0,32.5348,32.5533,32.442,32.4884,303464.0
2018-11-08 14:00:00,35.03,35.11,34.89,34.9,494359.0,32.4791,32.5533,32.3493,32.3586,494359.0
2018-11-08 14:30:00,34.91,34.96,34.76,34.87,514109.0,32.3679,32.4142,32.2288,32.3308,514109.0
2018-11-08 15:00:00,34.87,35.04,34.8,34.98,645237.0,32.3308,32.4884,32.2659,32.4328,645237.0
2018-11-08 15:30:00,34.98,35.04,34.89,34.95,1136989.0,32.4328,32.4884,32.3493,32.405,1136989.0
2018-11-09 09:30:00,34.5,34.63,34.01,34.23,970525.0,31.9877,32.1083,31.5334,31.7374,970525.0
2018-11-09 10:00:00,34.24,34.3,33.83,34.03,624839.0,31.7467,31.8023,31.3665,31.552,624839.0
2018-11-09 10:30:00,34.03,34.3,33.98,34.19,369931.0,31.552,31.8023,31.5056,31.7003,369931.0
2018-11-09 11:00:00,34.19,34.26,33.9,34.02,478073.0,31.7003,31.7652,31.4314,31.5427,478073.0
2018-11-09 11:30:00,34.01,34.23,33.99,34.03,407705.0,31.5334,31.7374,31.5149,31.552,407705.0
2018-11-09 12:00:00,34.03,34.13,33.97,34.08,247215.0,31.552,31.6447,31.4963,31.5983,247215.0
2018-11-09 12:30:00,34.08,34.29,34.01,34.27,238826.0,31.5983,31.793,31.5334,31.7745,238826.0
2018-11-09 13:00:00,34.27,34.3,34.18,34.27,223099.0,31.7745,31.8023,31.691,31.7745,223099.0
2018-11-09 13:30:00,34.26,34.26,34.14,34.16,254898.0,31.7652,31.7652,31.6539,31.6725,254898.0
2018-11-09 14:00:00,34.15,34.24,34.02,34.07,274758.0,31.6632,31.7467,31.5427,31.589,274758.0
2018-11-09 14:30:00,34.08,34.31,34.08,34.22,349894.0,31.5983,31.8116,31.5983,31.7281,349894.0
2018-11-09 15:00:00,34.23,34.38,34.19,34.27,374006.0,31.7374,31.8765,31.7003,31.7745,374006.0
2018-11-09 15:30:00,34.27,34.44,34.24,34.27,1334008.0,31.7745,31.9321,31.7467,31.7745,1334008.0
2018-11-12 09:30:00,33.73,33.8,32.97,33.02,1079178.0,31.2738,31.3387,30.5691,30.6155,1079178.0
2018-11-12 10:00:00,33.01,33.17,32.81,32.97,1109078.0,30.6062,30.7546,30.4208,30.5691,1109078.0
2018-11-12 10:30:00,32.96,32.98,32.6,32.65,732909.0,30.5599,30.5784,30.2261,30.2724,732909.0
2018-11-12 11:00:00,32.64,32.78,32.46,32.56,689784.0,30.2632,30.393,30.0963,30.189,689784.0
2018-11-12 11:30:00,32.56,32.79,32.55,32.77,543164.0,30.189,30.4023,30.1797,30.3837,543164.0
2018-11-12 12:00:00,32.77,32.93,32.73,32.83,455372.0,30.3837,30.5321,30.3466,30.4393,455372.0
2018-11-12 12:30:00,32.82,32.93,32.76,32.8,299040.0,30.4301,30.5321,30.3744,30.4115,299040.0
2018-11-12 13:00:00,32.8,32.83,32.69,32.73,296683.0,30.4115,30.4393,30.3095,30.3466,296683.0
2018-11-12 13:30:00,32.72,32.88,32.64,32.84,366518.0,30.3373,30.4857,30.2632,30.4486,366518.0
2018-11-12 14:00:00,32.84,32.98,32.81,32.89,405048.0,30.4486,30.5784,30.4208,30.495,405048.0
2018-11-12 14:30:00,32.88,33.0,32.77,32.77,527344.0,30.4857,30.597,30.3837,30.3837,527344.0
2018-11-12 15:00:00,32.77,32.91,32.71,32.87,537138.0,30.3837,30.5135,30.3281,30.4764,537138.0
2018-11-12 15:30:00,32.87,32.87,32.58,32.62,1775960.0,30.4764,30.4764,30.2075,30.2446,1775960.0
2018-11-13 09:30:00,32.94,33.57,32.7,33.0,1682170.0,30.5413,31.1255,30.3188,30.597,1682170.0
2018-11-13 10:00:00,33.0,33.32,32.95,33.05,803796.0,30.597,30.8937,30.5506,30.6433,803796.0
2018-11-13 10:30:00,33.05,33.54,32.92,33.43,862480.0,30.6433,31.0976,30.5228,30.9956,862480.0
2018-11-13 11:00:00,33.43,33.99,33.42,33.98,1211463.0,30.9956,31.5149,30.9864,31.5056,1211463.0
2018-11-13 11:30:00,33.98,34.06,33.79,33.84,692680.0,31.5056,31.5798,31.3294,31.3758,692680.0
2018-11-13 12:00:00,33.85,33.95,33.72,33.81,496644.0,31.3851,31.4778,31.2645,31.348,496644.0
2018-11-13 12:30:00,33.81,33.81,33.57,33.69,439450.0,31.348,31.348,31.1255,31.2367,439450.0
2018-11-13 13:00:00,33.69,33.71,33.51,33.63,439682.0,31.2367,31.2553,31.0698,31.1811,439682.0
2018-11-13 13:30:00,33.63,33.86,33.58,33.72,592461.0,31.1811,31.3943,31.1347,31.2645,592461.0
2018-11-13 14:00:00,33.71,33.73,33.42,33.47,476613.0,31.2553,31.2738,30.9864,31.0327,476613.0
2018-11-13 14:30:00,33.47,33.52,33.28,33.42,416863.0,31.0327,31.0791,30.8566,30.9864,416863.0
2018-11-13 15:00:00,33.42,33.55,33.33,33.39,465813.0,30.9864,31.1069,30.9029,30.9586,465813.0
2018-11-13 15:30:00,33.38,33.52,33.3,33.48,1097171.0,30.9493,31.0791,30.8751,31.042,1097171.0
2018-11-14 09:30:00,33.8,34.39,33.57,34.26,1078603.0,31.3387,31.8857,31.1255,31.7652,1078603.0
2018-11-14 10:00:00,34.24,34.27,34.01,34.16,608104.0,31.7467,31.7745,31.5334,31.6725,608104.0
2018-11-14 10:30:00,34.16,34.17,33.76,33.93,520182.0,31.6725,31.6818,31.3016,31.4592,520182.0
2018-11-14 11:00:00,33.92,34.09,33.81,33.9,540297.0,31.45,31.6076,31.348,31.4314,540297.0
2018-11-14 11:30:00,33.9,33.94,33.7,33.92,428823.0,31.4314,31.4685,31.246,31.45,428823.0
2018-11-14 12:00:00,33.92,33.96,33.7,33.71,540800.0,31.45,31.4871,31.246,31.2553,540800.0
2018-11-14 12:30:00,33.71,33.71,33.33,33.4,809996.0,31.2553,31.2553,30.9029,30.9678,809996.0
2018-11-14 13:00:00,33.39,33.69,33.35,33.61,455504.0,30.9586,31.2367,30.9215,31.1625,455504.0
2018-11-14 13:30:00,33.61,33.65,33.32,33.37,325628.0,31.1625,31.1996,30.8937,30.94,325628.0
2018-11-14 14:00:00,33.36,33.58,33.2,33.41,362151.0,30.9307,31.1347,30.7824,30.9771,362151.0
2018-11-14 14:30:00,33.41,33.67,33.35,33.65,407242.0,30.9771,31.2182,30.9215,31.1996,407242.0
2018-11-14 15:00:00,33.65,33.83,33.6,33.77,463227.0,31.1996,31.3665,31.1533,31.3109,463227.0
2018-11-14 15:30:00,33.77,33.82,33.54,33.58,1534775.0,31.3109,31.3572,31.0976,31.1347,1534775.0
2018-11-15 09:30:00,33.32,34.15,33.24,33.99,865784.0,30.8937,31.6632,30.8195,31.5149,865784.0
2018-11-15 10:00:00,34.0,34.2,33.88,34.06,718741.0,31.5241,31.7096,31.4129,31.5798,718741.0
2018-11-15 10:30:00,34.05,34.17,33.75,33.97,587515.0,31.5705,31.6818,31.2923,31.4963,587515.0
2018-11-15 11:00:00,33.96,34.53,33.94,34.4,982565.0,31.4871,32.0155,31.4685,31.895,982565.0
2018-11-15 11:30:00,34.41,34.73,34.28,34.69,760396.0,31.9043,32.201,31.7837,32.1639,760396.0
2018-11-15 12:00:00,34.69,34.86,34.59,34.82,544088.0,32.1639,32.3215,32.0712,32.2844,544088.0
2018-11-15 12:30:00,34.82,34.95,34.63,34.65,594766.0,32.2844,32.405,32.1083,32.1268,594766.0
2018-11-15 13:00:00,34.65,35.08,34.49,35.08,690563.0,32.1268,32.5255,31.9785,32.5255,690563.0
2018-11-15 13:30:00,35.08,35.28,34.97,35.11,841798.0,32.5255,32.7109,32.4235,32.5533,841798.0
2018-11-15 14:00:00,35.12,35.4,35.03,35.39,800204.0,32.5626,32.8222,32.4791,32.8129,800204.0
2018-11-15 14:30:00,35.39,35.5,35.25,35.46,672049.0,32.8129,32.9149,32.6831,32.8778,672049.0
2018-11-15 15:00:00,35.47,35.48,34.98,34.98,1248684.0,32.8871,32.8964,32.4328,32.4328,1248684.0
2018-11-15 15:30:00,34.98,35.06,34.8,35.02,2426032.0,32.4328,32.507,32.2659,32.4699,2426032.0
2018-11-16 09:30:00,32.15,34.9,32.07,33.52,5662084.0,29.8089,32.3586,29.7347,31.0791,5662084.0
2018-11-16 10:00:00,33.52,33.91,33.04,33.61,1991621.0,31.0791,31.4407,30.634,31.1625,1991621.0
2018-11-16 10:30:00,33.61,34.54,33.61,34.25,2383962.0,31.1625,32.0248,31.1625,31.7559,2383962.0
2018-11-16 11:00:00,34.29,34.72,34.22,34.56,2131345.0,31.793,32.1917,31.7281,32.0434,2131345.0
2018-11-16 11:30:00,34.56,34.69,34.29,34.51,1301776.0,32.0434,32.1639,31.793,31.997,1301776.0
2018-11-16 12:00:00,34.52,35.13,34.45,34.89,1822554.0,32.0063,32.5719,31.9414,32.3493,1822554.0
2018-11-16 12:30:00,34.89,35.82,34.88,35.62,1970267.0,32.3493,33.2116,32.3401,33.0262,1970267.0
2018-11-16 13:00:00,35.63,35.68,35.06,35.35,1036251.0,33.0354,33.0818,32.507,32.7758,1036251.0
2018-11-16 13:30:00,35.35,35.35,34.92,35.27,780461.0,32.7758,32.7758,32.3771,32.7017,780461.0
2018-11-16 14:00:00,35.28,35.38,34.95,35.17,730217.0,32.7109,32.8036,32.405,32.6089,730217.0
2018-11-16 14:30:00,35.18,35.44,35.17,35.41,808894.0,32.6182,32.8593,32.6089,32.8315,808894.0
2018-11-16 15:00:00,35.41,35.72,35.41,35.48,1311364.0,32.8315,33.1189,32.8315,32.8964,1311364.0
2018-11-16 15:30:00,35.49,35.56,35.3,35.4,2513253.0,32.9056,32.9705,32.7295,32.8222,2513253.0
2018-11-19 09:30:00,35.24,35.67,35.0,35.55,1665582.0,32.6738,33.0725,32.4513,32.9613,1665582.0
2018-11-19 10:00:00,35.54,35.54,35.05,35.09,1312310.0,32.952,32.952,32.4977,32.5348,1312310.0
2018-11-19 10:30:00,35.09,35.54,35.01,35.41,1133455.0,32.5348,32.952,32.4606,32.8315,1133455.0
2018-11-19 11:00:00,35.41,35.57,34.92,34.94,955274.0,32.8315,32.9798,32.3771,32.3957,955274.0
2018-11-19 11:30:00,34.93,34.95,34.39,34.64,1002931.0,32.3864,32.405,31.8857,32.1175,1002931.0
2018-11-19 12:00:00,34.63,34.77,34.45,34.7,712284.0,32.1083,32.2381,31.9414,32.1732,712284.0
2018-11-19 12:30:00,34.69,34.7,34.48,34.51,475488.0,32.1639,32.1732,31.9692,31.997,475488.0
2018-11-19 13:00:00,34.5,34.54,34.36,34.47,702620.0,31.9877,32.0248,31.8579,31.9599,702620.0
2018-11-19 13:30:00,34.46,34.56,34.33,34.34,614885.0,31.9506,32.0434,31.8301,31.8394,614885.0
2018-11-19 14:00:00,34.35,34.61,34.29,34.52,813886.0,31.8487,32.0897,31.793,32.0063,813886.0
2018-11-19 14:30:00,34.51,34.68,34.39,34.65,485832.0,31.997,32.1546,31.8857,32.1268,485832.0
2018-11-19 15:00:00,34.65,34.74,34.44,34.5,631944.0,32.1268,32.2103,31.9321,31.9877,631944.0
2018-11-19 15:30:00,34.5,34.53,34.28,34.42,2195710.0,31.9877,32.0155,31.7837,31.9136,2195710.0
2018-11-20 09:30:00,33.34,34.78,33.14,34.76,2543205.0,30.9122,32.2473,30.7268,32.2288,2543205.0
2018-11-20 10:00:00,34.75,35.2,34.4,35.18,1601539.0,32.2195,32.6368,31.895,32.6182,1601539.0
2018-11-20 10:30:00,35.18,36.92,35.14,36.79,3949606.0,32.6182,34.2315,32.5811,34.111,3949606.0
2018-11-20 11:00:00,36.77,36.79,35.93,35.95,2184697.0,34.0924,34.111,33.3136,33.3321,2184697.0
2018-11-20 11:30:00,35.96,36.35,35.87,36.29,1239707.0,33.3414,33.703,33.258,33.6474,1239707.0
2018-11-20 12:00:00,36.3,36.42,36.1,36.32,940450.0,33.6567,33.7679,33.4712,33.6752,940450.0
2018-11-20 12:30:00,36.31,36.43,36.03,36.12,851044.0,33.6659,33.7772,33.4063,33.4898,851044.0
2018-11-20 13:00:00,36.11,36.18,35.81,36.02,710698.0,33.4805,33.5454,33.2023,33.397,710698.0
2018-11-20 13:30:00,36.01,36.18,35.79,35.79,648181.0,33.3878,33.5454,33.1838,33.1838,648181.0
2018-11-20 14:00:00,35.79,35.79,35.34,35.44,1230753.0,33.1838,33.1838,32.7666,32.8593,1230753.0
2018-11-20 14:30:00,35.43,35.81,35.43,35.72,753675.0,32.85,33.2023,32.85,33.1189,753675.0
2018-11-20 15:00:00,35.73,35.94,35.62,35.89,1177494.0,33.1282,33.3229,33.0262,33.2765,1177494.0
2018-11-20 15:30:00,35.9,35.97,35.66,35.77,2090674.0,33.2858,33.3507,33.0633,33.1652,2090674.0
2018-11-21 09:30:00,36.16,36.28,35.4,35.73,1592967.0,33.7174,33.8293,33.0087,33.3164,1592967.0
2018-11-21 10:00:00,35.73,36.02,35.49,35.87,1248397.0,33.3164,33.5869,33.0927,33.447,1248397.0
2018-11-21 10:30:00,35.87,35.92,35.46,35.59,885848.0,33.447,33.4936,33.0647,33.1859,885848.0
2018-11-21 11:00:00,35.59,35.7,35.49,35.6,541553.0,33.1859,33.2885,33.0927,33.1952,541553.0
2018-11-21 11:30:00,35.59,35.64,35.36,35.41,705713.0,33.1859,33.2325,32.9714,33.0181,705713.0
2018-11-21 12:00:00,35.41,35.42,35.12,35.19,512929.0,33.0181,33.0274,32.7476,32.8129,512929.0
2018-11-21 12:30:00,35.19,35.54,35.16,35.5,673014.0,32.8129,33.1393,32.7849,33.102,673014.0
2018-11-21 13:00:00,35.51,35.7,35.45,35.58,817446.0,33.1113,33.2885,33.0554,33.1766,817446.0
2018-11-21 13:30:00,35.59,35.66,35.53,35.61,380012.0,33.1859,33.2512,33.13,33.2045,380012.0
2018-11-21 14:00:00,35.6,35.61,35.46,35.51,424637.0,33.1952,33.2045,33.0647,33.1113,424637.0
2018-11-21 14:30:00,35.52,35.56,35.34,35.37,553940.0,33.1206,33.1579,32.9528,32.9808,553940.0
2018-11-21 15:00:00,35.37,35.41,35.21,35.3,643871.0,32.9808,33.0181,32.8316,32.9155,643871.0
2018-11-21 15:30:00,35.3,35.35,35.19,35.2,1372432.0,32.9155,32.9621,32.8129,32.8222,1372432.0
2018-11-23 09:30:00,34.85,35.45,34.8,35.29,1039937.0,32.4959,33.0554,32.4493,32.9062,1039937.0
2018-11-23 10:00:00,35.31,35.52,35.25,35.31,529006.0,32.9248,33.1206,32.8689,32.9248,529006.0
2018-11-23 10:30:00,35.3,35.51,35.18,35.43,418380.0,32.9155,33.1113,32.8036,33.0367,418380.0
2018-11-23 11:00:00,35.44,35.61,35.35,35.35,451938.0,33.046,33.2045,32.9621,32.9621,451938.0
2018-11-23 11:30:00,35.36,35.45,35.26,35.27,269164.0,32.9714,33.0554,32.8782,32.8875,269164.0
2018-11-23 12:00:00,35.27,35.3,35.17,35.25,312970.0,32.8875,32.9155,32.7943,32.8689,312970.0
2018-11-23 12:30:00,35.24,35.29,35.04,35.05,1455815.0,32.8595,32.9062,32.6731,32.6824,1455815.0
2018-11-26 09:30:00,35.57,35.73,35.13,35.71,978503.0,33.1673,33.3164,32.757,33.2978,978503.0
2018-11-26 10:00:00,35.71,35.78,35.24,35.31,426377.0,33.2978,33.3631,32.8595,32.9248,426377.0
2018-11-26 10:30:00,35.32,35.77,35.29,35.72,686249.0,32.9341,33.3537,32.9062,33.3071,686249.0
2018-11-26 11:00:00,35.73,35.78,35.64,35.71,1034846.0,33.3164,33.3631,33.2325,33.2978,1034846.0
2018-11-26 11:30:00,35.7,35.76,35.6,35.72,653080.0,33.2885,33.3444,33.1952,33.3071,653080.0
2018-11-26 12:00:00,35.72,35.76,35.59,35.64,537620.0,33.3071,33.3444,33.1859,33.2325,537620.0
2018-11-26 12:30:00,35.63,35.67,35.5,35.61,559364.0,33.2232,33.2605,33.102,33.2045,559364.0
2018-11-26 13:00:00,35.61,35.75,35.59,35.62,385817.0,33.2045,33.3351,33.1859,33.2139,385817.0
2018-11-26 13:30:00,35.62,35.75,35.52,35.73,308148.0,33.2139,33.3351,33.1206,33.3164,308148.0
2018-11-26 14:00:00,35.73,35.79,35.66,35.73,395427.0,33.3164,33.3724,33.2512,33.3164,395427.0
2018-11-26 14:30:00,35.72,35.9,35.72,35.9,460175.0,33.3071,33.475,33.3071,33.475,460175.0
2018-11-26 15:00:00,35.9,35.96,35.86,35.93,658888.0,33.475,33.5309,33.4377,33.5029,658888.0
2018-11-26 15:30:00,35.93,36.05,35.92,36.0,1926804.0,33.5029,33.6148,33.4936,33.5682,1926804.0
2018-11-27 09:30:00,35.65,35.94,35.37,35.9,1308780.0,33.2418,33.5123,32.9808,33.475,1308780.0
2018-11-27 10:00:00,35.91,36.25,35.88,36.1,1308335.0,33.4843,33.8013,33.4563,33.6614,1308335.0
2018-11-27 10:30:00,36.1,36.45,36.0,36.44,886812.0,33.6614,33.9878,33.5682,33.9785,886812.0
2018-11-27 11:00:00,36.43,36.57,36.35,36.5,974026.0,33.9692,34.0997,33.8946,34.0344,974026.0
2018-11-27 11:30:00,36.49,36.6,36.3,36.3,626429.0,34.0251,34.1277,33.8479,33.8479,626429.0
2018-11-27 12:00:00,36.31,36.33,36.0,36.02,428282.0,33.8573,33.8759,33.5682,33.5869,428282.0
2018-11-27 12:30:00,36.0,36.14,35.97,36.04,601931.0,33.5682,33.6987,33.5402,33.6055,601931.0
2018-11-27 13:00:00,36.04,36.15,35.9,36.07,497296.0,33.6055,33.7081,33.475,33.6335,497296.0
2018-11-27 13:30:00,36.07,36.17,35.96,36.07,317414.0,33.6335,33.7267,33.5309,33.6335,317414.0
2018-11-27 14:00:00,36.07,36.2,36.0,36.09,459101.0,33.6335,33.7547,33.5682,33.6521,459101.0
2018-11-27 14:30:00,36.09,36.12,35.88,35.91,487885.0,33.6521,33.6801,33.4563,33.4843,487885.0
2018-11-27 15:00:00,35.9,35.9,35.79,35.83,533293.0,33.475,33.475,33.3724,33.4097,533293.0
2018-11-27 15:30:00,35.83,36.01,35.76,36.01,1206198.0,33.4097,33.5775,33.3444,33.5775,1206198.0
2018-11-28 09:30:00,36.36,36.64,35.55,35.76,929040.0,33.9039,34.165,33.1486,33.3444,929040.0
2018-11-28 10:00:00,35.76,36.05,35.68,35.94,908035.0,33.3444,33.6148,33.2698,33.5123,908035.0
2018-11-28 10:30:00,35.95,36.07,35.73,36.06,670635.0,33.5216,33.6335,33.3164,33.6242,670635.0
2018-11-28 11:00:00,36.06,36.29,36.06,36.23,532136.0,33.6242,33.8386,33.6242,33.7827,532136.0
2018-11-28 11:30:00,36.23,36.36,36.19,36.35,474228.0,33.7827,33.9039,33.7454,33.8946,474228.0
2018-11-28 12:00:00,36.35,36.97,36.34,36.94,1087650.0,33.8946,34.4727,33.8852,34.4447,1087650.0
2018-11-28 12:30:00,36.93,36.97,36.59,36.63,615445.0,34.4354,34.4727,34.1184,34.1556,615445.0
2018-11-28 13:00:00,36.64,36.8,36.54,36.74,471668.0,34.165,34.3142,34.0717,34.2582,471668.0
2018-11-28 13:30:00,36.73,36.94,36.71,36.88,499380.0,34.2489,34.4447,34.2302,34.3888,499380.0
2018-11-28 14:00:00,36.88,36.97,36.8,36.85,458484.0,34.3888,34.4727,34.3142,34.3608,458484.0
2018-11-28 14:30:00,36.86,37.13,36.84,36.84,966279.0,34.3701,34.6219,34.3515,34.3515,966279.0
2018-11-28 15:00:00,36.84,37.13,36.78,37.11,774887.0,34.3515,34.6219,34.2955,34.6032,774887.0
2018-11-28 15:30:00,37.11,37.13,37.0,37.12,1609640.0,34.6032,34.6219,34.5007,34.6125,1609640.0
2018-11-29 09:30:00,36.77,37.09,36.6,36.7,737283.0,34.2862,34.5846,34.1277,34.2209,737283.0
2018-11-29 10:00:00,36.69,36.76,36.48,36.5,575344.0,34.2116,34.2769,34.0158,34.0344,575344.0
2018-11-29 10:30:00,36.48,36.76,36.34,36.47,538673.0,34.0158,34.2769,33.8852,34.0065,538673.0
2018-11-29 11:00:00,36.47,36.7,36.42,36.69,398257.0,34.0065,34.2209,33.9598,34.2116,398257.0
2018-11-29 11:30:00,36.69,36.78,36.62,36.7,425595.0,34.2116,34.2955,34.1463,34.2209,425595.0
2018-11-29 12:00:00,36.7,36.71,36.56,36.58,393719.0,34.2209,34.2302,34.0904,34.109,393719.0
2018-11-29 12:30:00,36.59,36.63,36.5,36.54,284884.0,34.1184,34.1556,34.0344,34.0717,284884.0
2018-11-29 13:00:00,36.53,36.55,36.35,36.36,326457.0,34.0624,34.0811,33.8946,33.9039,326457.0
2018-11-29 13:30:00,36.36,36.6,36.28,36.55,698970.0,33.9039,34.1277,33.8293,34.0811,698970.0
2018-11-29 14:00:00,36.55,36.82,36.51,36.77,587496.0,34.0811,34.3328,34.0438,34.2862,587496.0
2018-11-29 14:30:00,36.77,36.9,36.76,36.83,318443.0,34.2862,34.4074,34.2769,34.3421,318443.0
2018-11-29 15:00:00,36.83,36.83,36.71,36.75,330455.0,34.3421,34.3421,34.2302,34.2675,330455.0
2018-11-29 15:30:00,36.75,36.75,36.52,36.54,1065709.0,34.2675,34.2675,34.0531,34.0717,1065709.0
2018-11-30 09:30:00,36.47,36.9,36.33,36.8,807700.0,34.0065,34.4074,33.8759,34.3142,807700.0
2018-11-30 10:00:00,36.8,37.06,36.66,36.95,1051718.0,34.3142,34.5566,34.1836,34.454,1051718.0
2018-11-30 10:30:00,36.95,37.08,36.91,36.95,653976.0,34.454,34.5753,34.4167,34.454,653976.0
2018-11-30 11:00:00,36.95,37.01,36.77,36.78,541136.0,34.454,34.51,34.2862,34.2955,541136.0
2018-11-30 11:30:00,36.77,36.89,36.74,36.84,543853.0,34.2862,34.3981,34.2582,34.3515,543853.0
2018-11-30 12:00:00,36.83,36.86,36.62,36.63,492095.0,34.3421,34.3701,34.1463,34.1556,492095.0
2018-11-30 12:30:00,36.64,36.68,36.53,36.59,434297.0,34.165,34.2023,34.0624,34.1184,434297.0
2018-11-30 13:00:00,36.59,36.68,36.54,36.66,334744.0,34.1184,34.2023,34.0717,34.1836,334744.0
2018-11-30 13:30:00,36.66,36.85,36.63,36.83,346295.0,34.1836,34.3608,34.1556,34.3421,346295.0
2018-11-30 14:00:00,36.83,36.88,36.73,36.83,399602.0,34.3421,34.3888,34.2489,34.3421,399602.0
2018-11-30 14:30:00,36.83,37.02,36.83,37.0,451676.0,34.3421,34.5193,34.3421,34.5007,451676.0
2018-11-30 15:00:00,37.01,37.12,36.96,37.03,577940.0,34.51,34.6125,34.4634,34.5286,577940.0
2018-11-30 15:30:00,37.04,37.28,36.92,37.28,2648955.0,34.538,34.7617,34.4261,34.7617,2648955.0
2018-12-03 09:30:00,38.3,38.65,38.27,38.3,1830620.0,35.7128,36.0392,35.6849,35.7128,1830620.0
2018-12-03 10:00:00,38.31,38.6,38.21,38.36,1029648.0,35.7222,35.9926,35.6289,35.7688,1029648.0
2018-12-03 10:30:00,38.37,38.39,37.98,38.04,791020.0,35.7781,35.7968,35.4145,35.4704,791020.0
2018-12-03 11:00:00,38.05,38.18,37.84,37.94,793951.0,35.4797,35.6009,35.2839,35.3772,793951.0
2018-12-03 11:30:00,37.93,38.05,37.78,37.86,726729.0,35.3678,35.4797,35.228,35.3026,726729.0
2018-12-03 12:00:00,37.86,38.28,37.86,38.27,691011.0,35.3026,35.6942,35.3026,35.6849,691011.0
2018-12-03 12:30:00,38.28,38.34,38.15,38.29,601219.0,35.6942,35.7501,35.573,35.7035,601219.0
2018-12-03 13:00:00,38.29,38.46,38.27,38.44,496645.0,35.7035,35.862,35.6849,35.8434,496645.0
2018-12-03 13:30:00,38.43,38.44,38.28,38.32,524631.0,35.8341,35.8434,35.6942,35.7315,524631.0
2018-12-03 14:00:00,38.33,38.38,38.17,38.35,478825.0,35.7408,35.7874,35.5916,35.7595,478825.0
2018-12-03 14:30:00,38.36,38.51,38.35,38.42,562664.0,35.7688,35.9087,35.7595,35.8247,562664.0
2018-12-03 15:00:00,38.41,38.55,38.35,38.41,635664.0,35.8154,35.946,35.7595,35.8154,635664.0
2018-12-03 15:30:00,38.41,38.58,38.27,38.35,1714896.0,35.8154,35.9739,35.6849,35.7595,1714896.0
2018-12-04 09:30:00,38.07,38.07,36.68,36.84,2083003.0,35.4984,35.4984,34.2023,34.3515,2083003.0
2018-12-04 10:00:00,36.85,36.87,36.55,36.73,1210294.0,34.3608,34.3794,34.0811,34.2489,1210294.0
2018-12-04 10:30:00,36.73,36.79,36.54,36.55,1624770.0,34.2489,34.3048,34.0717,34.0811,1624770.0
2018-12-04 11:00:00,36.55,36.55,36.17,36.19,1330395.0,34.0811,34.0811,33.7267,33.7454,1330395.0
2018-12-04 11:30:00,36.18,36.21,35.7,35.77,1190832.0,33.736,33.764,33.2885,33.3537,1190832.0
2018-12-04 12:00:00,35.77,35.84,35.32,35.33,1390615.0,33.3537,33.419,32.9341,32.9435,1390615.0
2018-12-04 12:30:00,35.34,35.7,35.15,35.57,1198643.0,32.9528,33.2885,32.7756,33.1673,1198643.0
2018-12-04 13:00:00,35.57,35.62,35.33,35.42,951365.0,33.1673,33.2139,32.9435,33.0274,951365.0
2018-12-04 13:30:00,35.41,35.68,35.27,35.6,943732.0,33.0181,33.2698,32.8875,33.1952,943732.0
2018-12-04 14:00:00,35.6,35.92,35.53,35.71,809029.0,33.1952,33.4936,33.13,33.2978,809029.0
2018-12-04 14:30:00,35.72,35.94,35.66,35.77,616740.0,33.3071,33.5123,33.2512,33.3537,616740.0
2018-12-04 15:00:00,35.77,35.77,35.41,35.43,833679.0,33.3537,33.3537,33.0181,33.0367,833679.0
2018-12-04 15:30:00,35.43,35.54,35.23,35.42,3318553.0,33.0367,33.1393,32.8502,33.0274,3318553.0
2018-12-06 09:30:00,34.63,34.88,34.36,34.36,2551834.0,32.2907,32.5239,32.039,32.039,2551834.0
2018-12-06 10:00:00,34.37,34.66,34.35,34.65,1763855.0,32.0483,32.3187,32.0297,32.3094,1763855.0
2018-12-06 10:30:00,34.64,34.67,34.02,34.04,1250957.0,32.3001,32.328,31.722,31.7406,1250957.0
2018-12-06 11:00:00,34.04,34.22,33.98,34.13,974977.0,31.7406,31.9084,31.6847,31.8245,974977.0
2018-12-06 11:30:00,34.14,34.33,34.04,34.23,1268594.0,31.8338,32.011,31.7406,31.9178,1268594.0
2018-12-06 12:00:00,34.23,34.47,34.16,34.46,681470.0,31.9178,32.1416,31.8525,32.1322,681470.0
2018-12-06 12:30:00,34.45,34.56,34.17,34.28,772751.0,32.1229,32.2255,31.8618,31.9644,772751.0
2018-12-06 13:00:00,34.27,34.3,34.05,34.12,979431.0,31.9551,31.983,31.7499,31.8152,979431.0
2018-12-06 13:30:00,34.12,34.41,34.01,34.41,791660.0,31.8152,32.0856,31.7126,32.0856,791660.0
2018-12-06 14:00:00,34.41,34.46,34.13,34.39,494997.0,32.0856,32.1322,31.8245,32.067,494997.0
2018-12-06 14:30:00,34.38,34.44,34.15,34.38,530148.0,32.0576,32.1136,31.8432,32.0576,530148.0
2018-12-06 15:00:00,34.37,34.49,34.26,34.39,625508.0,32.0483,32.1602,31.9457,32.067,625508.0
2018-12-06 15:30:00,34.39,34.7,34.36,34.7,1690579.0,32.067,32.356,32.039,32.356,1690579.0
2018-12-07 09:30:00,34.45,34.83,34.16,34.56,1088663.0,32.1229,32.4772,31.8525,32.2255,1088663.0
2018-12-07 10:00:00,34.56,34.63,34.0,34.1,831887.0,32.2255,32.2907,31.7033,31.7965,831887.0
2018-12-07 10:30:00,34.1,34.15,33.88,34.08,837602.0,31.7965,31.8432,31.5914,31.7779,837602.0
2018-12-07 11:00:00,34.08,34.14,33.88,34.02,831918.0,31.7779,31.8338,31.5914,31.722,831918.0
2018-12-07 11:30:00,34.01,34.09,33.78,33.82,507916.0,31.7126,31.7872,31.4982,31.5355,507916.0
2018-12-07 12:00:00,33.81,33.97,33.81,33.93,586588.0,31.5261,31.6753,31.5261,31.638,586588.0
2018-12-07 12:30:00,33.92,34.11,33.78,34.08,620957.0,31.6287,31.8059,31.4982,31.7779,620957.0
2018-12-07 13:00:00,34.07,34.12,33.84,33.96,344301.0,31.7686,31.8152,31.5541,31.666,344301.0
2018-12-07 13:30:00,33.95,33.95,33.73,33.8,537942.0,31.6567,31.6567,31.4515,31.5168,537942.0
2018-12-07 14:00:00,33.8,33.94,33.73,33.85,702785.0,31.5168,31.6474,31.4515,31.5634,702785.0
2018-12-07 14:30:00,33.86,33.88,33.66,33.71,830721.0,31.5728,31.5914,31.3863,31.4329,830721.0
2018-12-07 15:00:00,33.71,33.83,33.59,33.81,979589.0,31.4329,31.5448,31.321,31.5261,979589.0
2018-12-07 15:30:00,33.8,34.01,33.63,33.64,2241000.0,31.5168,31.7126,31.3583,31.3676,2241000.0
2018-12-10 09:30:00,33.64,34.05,33.51,33.7,1161856.0,31.3676,31.7499,31.2464,31.4236,1161856.0
2018-12-10 10:00:00,33.69,33.9,33.66,33.76,749090.0,31.4142,31.6101,31.3863,31.4795,749090.0
2018-12-10 10:30:00,33.75,33.99,33.68,33.78,792880.0,31.4702,31.694,31.4049,31.4982,792880.0
2018-12-10 11:00:00,33.79,33.8,33.45,33.69,939472.0,31.5075,31.5168,31.1905,31.4142,939472.0
2018-12-10 11:30:00,33.69,34.04,33.63,33.88,602059.0,31.4142,31.7406,31.3583,31.5914,602059.0
2018-12-10 12:00:00,33.88,34.0,33.78,33.83,413824.0,31.5914,31.7033,31.4982,31.5448,413824.0
2018-12-10 12:30:00,33.83,34.29,33.81,34.16,575116.0,31.5448,31.9737,31.5261,31.8525,575116.0
2018-12-10 13:00:00,34.17,34.29,34.1,34.15,359202.0,31.8618,31.9737,31.7965,31.8432,359202.0
2018-12-10 13:30:00,34.15,34.31,34.11,34.11,432344.0,31.8432,31.9924,31.8059,31.8059,432344.0
2018-12-10 14:00:00,34.12,34.16,33.91,34.01,365055.0,31.8152,31.8525,31.6194,31.7126,365055.0
2018-12-10 14:30:00,34.01,34.15,33.95,34.0,577690.0,31.7126,31.8432,31.6567,31.7033,577690.0
2018-12-10 15:00:00,34.01,34.12,33.95,34.12,405951.0,31.7126,31.8152,31.6567,31.8152,405951.0
2018-12-10 15:30:00,34.12,34.26,34.07,34.17,1560595.0,31.8152,31.9457,31.7686,31.8618,1560595.0
2018-12-11 09:30:00,34.77,35.33,34.72,35.02,1285076.0,32.4213,32.9435,32.3747,32.6544,1285076.0
2018-12-11 10:00:00,35.02,35.28,34.8,35.28,812357.0,32.6544,32.8968,32.4493,32.8968,812357.0
2018-12-11 10:30:00,35.29,35.38,35.01,35.09,560205.0,32.9062,32.9901,32.6451,32.7197,560205.0
2018-12-11 11:00:00,35.09,35.16,34.87,34.95,508203.0,32.7197,32.7849,32.5145,32.5891,508203.0
2018-12-11 11:30:00,34.95,34.98,34.59,34.6,856548.0,32.5891,32.6171,32.2534,32.2628,856548.0
2018-12-11 12:00:00,34.59,34.62,34.39,34.51,947353.0,32.2534,32.2814,32.067,32.1789,947353.0
2018-12-11 12:30:00,34.51,34.61,34.46,34.53,698697.0,32.1789,32.2721,32.1322,32.1975,698697.0
2018-12-11 13:00:00,34.53,34.59,34.33,34.36,497249.0,32.1975,32.2534,32.011,32.039,497249.0
2018-12-11 13:30:00,34.34,34.35,34.01,34.15,514882.0,32.0203,32.0297,31.7126,31.8432,514882.0
2018-12-11 14:00:00,34.15,34.3,33.96,34.29,638265.0,31.8432,31.983,31.666,31.9737,638265.0
2018-12-11 14:30:00,34.29,34.38,34.24,34.3,532957.0,31.9737,32.0576,31.9271,31.983,532957.0
2018-12-11 15:00:00,34.31,34.46,34.21,34.27,563716.0,31.9924,32.1322,31.8991,31.9551,563716.0
2018-12-11 15:30:00,34.27,34.4,33.96,34.01,1855251.0,31.9551,32.0763,31.666,31.7126,1855251.0
2018-12-12 09:30:00,34.59,34.7,33.95,34.19,1244801.0,32.2534,32.356,31.6567,31.8805,1244801.0
2018-12-12 10:00:00,34.19,34.66,34.08,34.54,748364.0,31.8805,32.3187,31.7779,32.2068,748364.0
2018-12-12 10:30:00,34.55,34.86,34.38,34.77,732510.0,32.2162,32.5052,32.0576,32.4213,732510.0
2018-12-12 11:00:00,34.76,34.8,34.57,34.61,800493.0,32.412,32.4493,32.2348,32.2721,800493.0
2018-12-12 11:30:00,34.62,34.73,34.55,34.7,508570.0,32.2814,32.384,32.2162,32.356,508570.0
2018-12-12 12:00:00,34.69,34.82,34.63,34.8,384110.0,32.3467,32.4679,32.2907,32.4493,384110.0
2018-12-12 12:30:00,34.81,34.98,34.78,34.96,295939.0,32.4586,32.6171,32.4306,32.5985,295939.0
2018-12-12 13:00:00,34.97,34.99,34.88,34.95,259640.0,32.6078,32.6264,32.5239,32.5891,259640.0
2018-12-12 13:30:00,34.95,34.95,34.74,34.8,278698.0,32.5891,32.5891,32.3933,32.4493,278698.0
2018-12-12 14:00:00,34.8,34.82,34.47,34.48,410114.0,32.4493,32.4679,32.1416,32.1509,410114.0
2018-12-12 14:30:00,34.48,34.53,34.36,34.45,549098.0,32.1509,32.1975,32.039,32.1229,549098.0
2018-12-12 15:00:00,34.44,34.53,34.33,34.34,464055.0,32.1136,32.1975,32.011,32.0203,464055.0
2018-12-12 15:30:00,34.34,34.49,34.16,34.21,1199550.0,32.0203,32.1602,31.8525,31.8991,1199550.0
2018-12-13 09:30:00,34.45,34.49,33.81,33.89,1162814.0,32.1229,32.1602,31.5261,31.6007,1162814.0
2018-12-13 10:00:00,33.9,34.25,33.89,34.04,569739.0,31.6101,31.9364,31.6007,31.7406,569739.0
2018-12-13 10:30:00,34.06,34.19,33.96,34.16,658801.0,31.7593,31.8805,31.666,31.8525,658801.0
2018-12-13 11:00:00,34.16,34.19,33.98,34.08,409409.0,31.8525,31.8805,31.6847,31.7779,409409.0
2018-12-13 11:30:00,34.08,34.27,34.01,34.1,427287.0,31.7779,31.9551,31.7126,31.7965,427287.0
2018-12-13 12:00:00,34.08,34.11,33.86,33.87,344313.0,31.7779,31.8059,31.5728,31.5821,344313.0
2018-12-13 12:30:00,33.87,33.98,33.86,33.94,280199.0,31.5821,31.6847,31.5728,31.6474,280199.0
2018-12-13 13:00:00,33.94,34.08,33.88,33.95,351059.0,31.6474,31.7779,31.5914,31.6567,351059.0
2018-12-13 13:30:00,33.95,34.07,33.79,33.8,283707.0,31.6567,31.7686,31.5075,31.5168,283707.0
2018-12-13 14:00:00,33.8,33.84,33.61,33.75,880108.0,31.5168,31.5541,31.3396,31.4702,880108.0
2018-12-13 14:30:00,33.74,33.78,33.61,33.69,573625.0,31.4609,31.4982,31.3396,31.4142,573625.0
2018-12-13 15:00:00,33.69,33.72,33.53,33.59,641833.0,31.4142,31.4422,31.2651,31.321,641833.0
2018-12-13 15:30:00,33.59,33.84,33.56,33.7,1214923.0,31.321,31.5541,31.293,31.4236,1214923.0
2018-12-14 09:30:00,33.19,33.44,32.88,33.29,1069557.0,30.948,31.1811,30.659,31.0413,1069557.0
2018-12-14 10:00:00,33.28,33.42,33.14,33.3,659251.0,31.0319,31.1625,30.9014,31.0506,659251.0
2018-12-14 10:30:00,33.3,33.51,33.21,33.34,649608.0,31.0506,31.2464,30.9667,31.0879,649608.0
2018-12-14 11:00:00,33.35,33.44,33.18,33.3,476627.0,31.0972,31.1811,30.9387,31.0506,476627.0
2018-12-14 11:30:00,33.29,33.43,33.05,33.09,532930.0,31.0413,31.1718,30.8175,30.8548,532930.0
2018-12-14 12:00:00,33.09,33.2,33.02,33.12,604600.0,30.8548,30.9573,30.7895,30.8827,604600.0
2018-12-14 12:30:00,33.12,33.23,33.01,33.01,613483.0,30.8827,30.9853,30.7802,30.7802,613483.0
2018-12-14 13:00:00,33.01,33.17,32.94,33.1,409495.0,30.7802,30.9294,30.7149,30.8641,409495.0
2018-12-14 13:30:00,33.1,33.11,32.95,32.97,482199.0,30.8641,30.8734,30.7242,30.7429,482199.0
2018-12-14 14:00:00,32.96,33.08,32.96,32.99,435164.0,30.7336,30.8455,30.7336,30.7615,435164.0
2018-12-14 14:30:00,33.0,33.0,32.64,32.85,748633.0,30.7709,30.7709,30.4352,30.631,748633.0
2018-12-14 15:00:00,32.85,32.9,32.76,32.81,611182.0,30.631,30.6776,30.5471,30.5937,611182.0
2018-12-14 15:30:00,32.8,32.84,32.63,32.64,1789037.0,30.5844,30.6217,30.4258,30.4352,1789037.0
2018-12-17 09:30:00,32.52,33.0,32.51,32.98,1165061.0,30.3233,30.7709,30.314,30.7522,1165061.0
2018-12-17 10:00:00,32.98,33.31,32.94,33.28,800561.0,30.7522,31.0599,30.7149,31.0319,800561.0
2018-12-17 10:30:00,33.27,33.52,33.16,33.36,660959.0,31.0226,31.2557,30.92,31.1065,660959.0
2018-12-17 11:00:00,33.37,33.64,33.37,33.55,629751.0,31.1159,31.3676,31.1159,31.2837,629751.0
2018-12-17 11:30:00,33.56,33.75,33.45,33.73,440537.0,31.293,31.4702,31.1905,31.4515,440537.0
2018-12-17 12:00:00,33.74,33.77,33.55,33.63,412462.0,31.4609,31.4888,31.2837,31.3583,412462.0
2018-12-17 12:30:00,33.62,33.64,33.34,33.34,851348.0,31.349,31.3676,31.0879,31.0879,851348.0
2018-12-17 13:00:00,33.34,33.35,33.04,33.18,450958.0,31.0879,31.0972,30.8082,30.9387,450958.0
2018-12-17 13:30:00,33.18,33.23,32.98,32.98,408433.0,30.9387,30.9853,30.7522,30.7522,408433.0
2018-12-17 14:00:00,32.98,33.05,32.87,32.91,350030.0,30.7522,30.8175,30.6496,30.6869,350030.0
2018-12-17 14:30:00,32.91,33.0,32.68,32.74,521508.0,30.6869,30.7709,30.4725,30.5284,521508.0
2018-12-17 15:00:00,32.74,32.85,32.59,32.66,663663.0,30.5284,30.631,30.3885,30.4538,663663.0
2018-12-17 15:30:00,32.66,32.75,32.52,32.66,2306513.0,30.4538,30.5377,30.3233,30.4538,2306513.0
2018-12-18 09:30:00,33.07,33.88,32.89,33.81,1243646.0,30.8361,31.5914,30.6683,31.5261,1243646.0
2018-12-18 10:00:00,33.82,34.16,33.68,34.13,1274836.0,31.5355,31.8525,31.4049,31.8245,1274836.0
2018-12-18 10:30:00,34.12,34.32,34.01,34.25,1111237.0,31.8152,32.0017,31.7126,31.9364,1111237.0
2018-12-18 11:00:00,34.25,34.29,33.69,33.77,1340316.0,31.9364,31.9737,31.4142,31.4888,1340316.0
2018-12-18 11:30:00,33.77,33.91,33.61,33.75,620071.0,31.4888,31.6194,31.3396,31.4702,620071.0
2018-12-18 12:00:00,33.75,34.11,33.75,34.1,510697.0,31.4702,31.8059,31.4702,31.7965,510697.0
2018-12-18 12:30:00,34.1,34.16,33.88,34.01,398271.0,31.7965,31.8525,31.5914,31.7126,398271.0
2018-12-18 13:00:00,34.01,34.04,33.87,33.9,296802.0,31.7126,31.7406,31.5821,31.6101,296802.0
2018-12-18 13:30:00,33.89,33.9,33.74,33.75,341418.0,31.6007,31.6101,31.4609,31.4702,341418.0
2018-12-18 14:00:00,33.75,33.86,33.65,33.76,433253.0,31.4702,31.5728,31.3769,31.4795,433253.0
2018-12-18 14:30:00,33.77,33.77,33.34,33.37,555390.0,31.4888,31.4888,31.0879,31.1159,555390.0
2018-12-18 15:00:00,33.36,33.39,33.21,33.3,724704.0,31.1065,31.1345,30.9667,31.0506,724704.0
2018-12-18 15:30:00,33.3,33.57,33.27,33.27,1812791.0,31.0506,31.3024,31.0226,31.0226,1812791.0
2018-12-19 09:30:00,32.73,33.47,32.42,33.36,1456717.0,30.5191,31.2091,30.23,31.1065,1456717.0
2018-12-19 10:00:00,33.36,33.76,33.35,33.5,658792.0,31.1065,31.4795,31.0972,31.2371,658792.0
2018-12-19 10:30:00,33.49,33.59,33.37,33.46,523014.0,31.2278,31.321,31.1159,31.1998,523014.0
2018-12-19 11:00:00,33.47,33.49,33.03,33.05,554838.0,31.2091,31.2278,30.7988,30.8175,554838.0
2018-12-19 11:30:00,33.05,33.23,32.96,33.11,491917.0,30.8175,30.9853,30.7336,30.8734,491917.0
2018-12-19 12:00:00,33.11,33.15,33.05,33.09,448790.0,30.8734,30.9107,30.8175,30.8548,448790.0
2018-12-19 12:30:00,33.09,33.17,33.03,33.05,420033.0,30.8548,30.9294,30.7988,30.8175,420033.0
2018-12-19 13:00:00,33.04,33.21,32.95,33.06,489579.0,30.8082,30.9667,30.7242,30.8268,489579.0
2018-12-19 13:30:00,33.07,33.19,33.01,33.18,426266.0,30.8361,30.948,30.7802,30.9387,426266.0
2018-12-19 14:00:00,33.19,33.22,32.42,32.82,1100332.0,30.948,30.976,30.23,30.603,1100332.0
2018-12-19 14:30:00,32.82,32.88,31.91,32.0,1422004.0,30.603,30.659,29.7545,29.8384,1422004.0
2018-12-19 15:00:00,32.0,32.01,31.43,31.44,2135502.0,29.8384,29.8477,29.3069,29.3162,2135502.0
2018-12-19 15:30:00,31.45,31.71,31.36,31.53,2324575.0,29.3256,29.568,29.2416,29.4002,2324575.0
2018-12-20 09:30:00,31.9,32.25,31.48,31.93,1526472.0,29.7452,30.0715,29.3535,29.7731,1526472.0
2018-12-20 10:00:00,31.93,32.05,31.64,31.88,715937.0,29.7731,29.885,29.5027,29.7265,715937.0
2018-12-20 10:30:00,31.86,31.98,31.66,31.74,511907.0,29.7079,29.8198,29.5214,29.596,511907.0
2018-12-20 11:00:00,31.75,31.77,31.41,31.49,703996.0,29.6053,29.6239,29.2883,29.3629,703996.0
2018-12-20 11:30:00,31.49,31.57,31.18,31.31,787202.0,29.3629,29.4375,29.0738,29.195,787202.0
2018-12-20 12:00:00,31.31,31.37,31.03,31.2,712650.0,29.195,29.251,28.9339,29.0924,712650.0
2018-12-20 12:30:00,31.19,31.25,31.03,31.14,1004567.0,29.0831,29.1391,28.9339,29.0365,1004567.0
2018-12-20 13:00:00,31.14,31.15,30.93,31.03,905195.0,29.0365,29.0458,28.8407,28.9339,905195.0
2018-12-20 13:30:00,31.02,31.13,30.96,31.06,592435.0,28.9246,29.0272,28.8687,28.9619,592435.0
2018-12-20 14:00:00,31.06,31.07,30.78,31.05,1011406.0,28.9619,28.9712,28.7008,28.9526,1011406.0
2018-12-20 14:30:00,31.05,31.31,31.03,31.22,1490205.0,28.9526,29.195,28.9339,29.1111,1490205.0
2018-12-20 15:00:00,31.21,31.43,31.0,31.29,1046266.0,29.1018,29.3069,28.906,29.1764,1046266.0
2018-12-20 15:30:00,31.29,31.34,30.89,30.9,2968576.0,29.1764,29.223,28.8034,28.8127,2968576.0
2018-12-21 09:30:00,30.89,31.83,30.89,31.4,3210811.0,28.8034,29.6799,28.8034,29.2789,3210811.0
2018-12-21 10:00:00,31.39,31.61,31.09,31.44,1477362.0,29.2696,29.4747,28.9899,29.3162,1477362.0
2018-12-21 10:30:00,31.44,31.52,31.06,31.12,835539.0,29.3162,29.3908,28.9619,29.0178,835539.0
2018-12-21 11:00:00,31.12,31.18,30.88,31.12,698923.0,29.0178,29.0738,28.7941,29.0178,698923.0
2018-12-21 11:30:00,31.12,31.16,30.94,30.99,589448.0,29.0178,29.0551,28.85,28.8966,589448.0
2018-12-21 12:00:00,30.99,30.99,30.6,30.62,630671.0,28.8966,28.8966,28.533,28.5516,630671.0
2018-12-21 12:30:00,30.61,31.04,30.52,30.95,1482912.0,28.5423,28.9433,28.4584,28.8593,1482912.0
2018-12-21 13:00:00,30.95,31.0,30.79,30.91,480085.0,28.8593,28.906,28.7101,28.822,480085.0
2018-12-21 13:30:00,30.92,31.18,30.86,30.89,483604.0,28.8314,29.0738,28.7754,28.8034,483604.0
2018-12-21 14:00:00,30.88,30.91,30.68,30.76,506934.0,28.7941,28.822,28.6076,28.6822,506934.0
2018-12-21 14:30:00,30.76,30.82,30.58,30.66,699668.0,28.6822,28.7381,28.5143,28.5889,699668.0
2018-12-21 15:00:00,30.67,30.71,30.39,30.4,852110.0,28.5982,28.6355,28.3372,28.3465,852110.0
2018-12-21 15:30:00,30.4,30.51,30.25,30.3,2476289.0,28.3465,28.4491,28.2066,28.2532,2476289.0
2018-12-24 09:30:00,30.0,30.32,29.28,29.38,1524260.0,27.9735,28.2719,27.3021,27.3954,1524260.0
2018-12-24 10:00:00,29.38,29.88,29.37,29.67,1164172.0,27.3954,27.8616,27.3861,27.6658,1164172.0
2018-12-24 10:30:00,29.67,30.04,29.67,29.95,1319086.0,27.6658,28.0108,27.6658,27.9269,1319086.0
2018-12-24 11:00:00,29.95,30.05,29.77,29.88,1006899.0,27.9269,28.0201,27.759,27.8616,1006899.0
2018-12-24 11:30:00,29.88,29.91,29.42,29.5,916522.0,27.8616,27.8896,27.4327,27.5073,916522.0
2018-12-24 12:00:00,29.51,29.61,29.3,29.36,1045314.0,27.5166,27.6098,27.3208,27.3767,1045314.0
2018-12-24 12:30:00,29.36,29.45,28.96,28.98,1822055.0,27.3767,27.4607,27.0038,27.0224,1822055.0
2018-12-26 09:30:00,29.38,29.42,28.93,29.22,1157882.0,27.3954,27.4327,26.9758,27.2462,1157882.0
2018-12-26 10:00:00,29.22,29.3,28.89,29.05,959252.0,27.2462,27.3208,26.9385,27.0877,959252.0
2018-12-26 10:30:00,29.05,29.1,28.79,28.85,518541.0,27.0877,27.1343,26.8452,26.9012,518541.0
2018-12-26 11:00:00,28.85,29.28,28.82,29.27,548833.0,26.9012,27.3021,26.8732,27.2928,548833.0
2018-12-26 11:30:00,29.27,29.31,29.13,29.3,770460.0,27.2928,27.3301,27.1623,27.3208,770460.0
2018-12-26 12:00:00,29.3,29.5,29.25,29.35,705611.0,27.3208,27.5073,27.2742,27.3674,705611.0
2018-12-26 12:30:00,29.36,29.65,29.32,29.59,714917.0,27.3767,27.6471,27.3394,27.5912,714917.0
2018-12-26 13:00:00,29.6,29.61,29.38,29.41,713129.0,27.6005,27.6098,27.3954,27.4234,713129.0
2018-12-26 13:30:00,29.41,29.74,29.36,29.72,744401.0,27.4234,27.7311,27.3767,27.7124,744401.0
2018-12-26 14:00:00,29.72,29.78,29.55,29.65,633873.0,27.7124,27.7684,27.5539,27.6471,633873.0
2018-12-26 14:30:00,29.65,29.87,29.65,29.86,611123.0,27.6471,27.8523,27.6471,27.843,611123.0
2018-12-26 15:00:00,29.86,30.12,29.79,30.11,667885.0,27.843,28.0854,27.7777,28.0761,667885.0
2018-12-26 15:30:00,30.11,30.67,29.75,30.66,2339233.0,28.0761,28.5982,27.7404,28.5889,2339233.0
2018-12-27 09:30:00,30.22,31.02,30.12,30.86,1353116.0,28.1786,28.9246,28.0854,28.7754,1353116.0
2018-12-27 10:00:00,30.85,31.02,30.74,30.75,749307.0,28.7661,28.9246,28.6635,28.6728,749307.0
2018-12-27 10:30:00,30.76,30.89,30.61,30.75,625121.0,28.6822,28.8034,28.5423,28.6728,625121.0
2018-12-27 11:00:00,30.75,31.01,30.62,30.98,544784.0,28.6728,28.9153,28.5516,28.8873,544784.0
2018-12-27 11:30:00,30.98,31.17,30.98,31.09,763036.0,28.8873,29.0645,28.8873,28.9899,763036.0
2018-12-27 12:00:00,31.09,31.11,30.77,30.81,476418.0,28.9899,29.0085,28.6915,28.7288,476418.0
2018-12-27 12:30:00,30.8,30.95,30.77,30.95,376510.0,28.7195,28.8593,28.6915,28.8593,376510.0
2018-12-27 13:00:00,30.95,31.02,30.88,30.88,273810.0,28.8593,28.9246,28.7941,28.7941,273810.0
2018-12-27 13:30:00,30.87,30.95,30.54,30.63,359902.0,28.7847,28.8593,28.477,28.5609,359902.0
2018-12-27 14:00:00,30.62,30.66,30.44,30.61,457841.0,28.5516,28.5889,28.3838,28.5423,457841.0
2018-12-27 14:30:00,30.61,30.96,30.54,30.95,478953.0,28.5423,28.8687,28.477,28.8593,478953.0
2018-12-27 15:00:00,30.95,31.3,30.8,31.27,805937.0,28.8593,29.1857,28.7195,29.1577,805937.0
2018-12-27 15:30:00,31.28,31.57,31.13,31.56,1946159.0,29.167,29.4375,29.0272,29.4281,1946159.0
2018-12-28 09:30:00,31.66,32.4,31.66,32.34,1238104.0,29.5214,30.2114,29.5214,30.1554,1238104.0
2018-12-28 10:00:00,32.34,32.35,31.82,31.84,729640.0,30.1554,30.1648,29.6706,29.6892,729640.0
2018-12-28 10:30:00,31.83,32.17,31.79,31.96,543217.0,29.6799,29.9969,29.6426,29.8011,543217.0
2018-12-28 11:00:00,31.97,32.3,31.91,32.3,794128.0,29.8104,30.1181,29.7545,30.1181,794128.0
2018-12-28 11:30:00,32.29,32.5,32.28,32.48,756569.0,30.1088,30.3046,30.0995,30.286,756569.0
2018-12-28 12:00:00,32.49,32.63,32.47,32.62,831107.0,30.2953,30.4258,30.2767,30.4165,831107.0
2018-12-28 12:30:00,32.62,32.64,32.43,32.5,780019.0,30.4165,30.4352,30.2394,30.3046,780019.0
2018-12-28 13:00:00,32.5,32.59,32.4,32.48,682213.0,30.3046,30.3885,30.2114,30.286,682213.0
2018-12-28 13:30:00,32.48,32.62,32.38,32.6,551869.0,30.286,30.4165,30.1927,30.3979,551869.0
2018-12-28 14:00:00,32.61,32.9,32.56,32.8,646381.0,30.4072,30.6776,30.3606,30.5844,646381.0
2018-12-28 14:30:00,32.8,33.03,32.77,33.02,640633.0,30.5844,30.7988,30.5564,30.7895,640633.0
2018-12-28 15:00:00,33.02,33.06,32.62,32.69,971383.0,30.7895,30.8268,30.4165,30.4818,971383.0
2018-12-28 15:30:00,32.68,32.69,32.25,32.38,1901119.0,30.4725,30.4818,30.0715,30.1927,1901119.0
2018-12-31 09:30:00,32.78,33.0,32.53,32.62,1088432.0,30.5657,30.7709,30.3326,30.4165,1088432.0
2018-12-31 10:00:00,32.63,32.91,32.39,32.45,705263.0,30.4258,30.6869,30.2021,30.258,705263.0
2018-12-31 10:30:00,32.46,32.61,32.32,32.33,566581.0,30.2673,30.4072,30.1368,30.1461,566581.0
2018-12-31 11:00:00,32.34,32.56,32.2,32.55,440990.0,30.1554,30.3606,30.0249,30.3513,440990.0
2018-12-31 11:30:00,32.56,32.6,32.35,32.53,480138.0,30.3606,30.3979,30.1648,30.3326,480138.0
2018-12-31 12:00:00,32.53,32.62,32.46,32.47,366395.0,30.3326,30.4165,30.2673,30.2767,366395.0
2018-12-31 12:30:00,32.47,32.63,32.41,32.45,344145.0,30.2767,30.4258,30.2207,30.258,344145.0
2018-12-31 13:00:00,32.46,32.55,32.4,32.54,252180.0,30.2673,30.3513,30.2114,30.3419,252180.0
2018-12-31 13:30:00,32.54,32.55,32.3,32.31,248074.0,30.3419,30.3513,30.1181,30.1275,248074.0
2018-12-31 14:00:00,32.3,32.41,32.21,32.3,508733.0,30.1181,30.2207,30.0342,30.1181,508733.0
2018-12-31 14:30:00,32.3,32.59,32.26,32.46,359415.0,30.1181,30.3885,30.0808,30.2673,359415.0
2018-12-31 15:00:00,32.45,32.69,32.45,32.61,608846.0,30.258,30.4818,30.258,30.4072,608846.0
2018-12-31 15:30:00,32.61,32.76,32.51,32.76,1541139.0,30.4072,30.5471,30.314,30.5471,1541139.0
2019-01-02 09:30:00,32.04,33.24,32.0,33.16,1241457.0,29.8757,30.9946,29.8384,30.92,1241457.0
2019-01-02 10:00:00,33.16,33.69,33.04,33.62,1085409.0,30.92,31.4142,30.8082,31.349,1085409.0
2019-01-02 10:30:00,33.62,33.75,33.5,33.71,710646.0,31.349,31.4702,31.2371,31.4329,710646.0
2019-01-02 11:00:00,33.71,33.79,33.54,33.61,977974.0,31.4329,31.5075,31.2744,31.3396,977974.0
2019-01-02 11:30:00,33.61,33.71,33.4,33.42,554086.0,31.3396,31.4329,31.1438,31.1625,554086.0
2019-01-02 12:00:00,33.41,33.44,33.3,33.4,469955.0,31.1532,31.1811,31.0506,31.1438,469955.0
2019-01-02 12:30:00,33.4,33.63,33.4,33.6,445944.0,31.1438,31.3583,31.1438,31.3303,445944.0
2019-01-02 13:00:00,33.6,33.71,33.5,33.53,465423.0,31.3303,31.4329,31.2371,31.2651,465423.0
2019-01-02 13:30:00,33.53,33.63,33.41,33.45,602876.0,31.2651,31.3583,31.1532,31.1905,602876.0
2019-01-02 14:00:00,33.45,33.57,33.32,33.55,450128.0,31.1905,31.3024,31.0692,31.2837,450128.0
2019-01-02 14:30:00,33.55,33.66,33.55,33.62,658824.0,31.2837,31.3863,31.2837,31.349,658824.0
2019-01-02 15:00:00,33.61,33.63,33.34,33.41,638086.0,31.3396,31.3583,31.0879,31.1532,638086.0
2019-01-02 15:30:00,33.4,33.53,33.33,33.49,1153847.0,31.1438,31.2651,31.0786,31.2278,1153847.0
2019-01-03 09:30:00,32.8,33.25,32.01,32.2,2670808.0,30.5844,31.004,29.8477,30.0249,2670808.0
2019-01-03 10:00:00,32.2,32.22,31.86,32.06,2008552.0,30.0249,30.0435,29.7079,29.8944,2008552.0
2019-01-03 10:30:00,32.05,32.06,31.57,32.01,1325721.0,29.885,29.8944,29.4375,29.8477,1325721.0
2019-01-03 11:00:00,32.0,32.19,31.9,32.14,1040835.0,29.8384,30.0156,29.7452,29.9689,1040835.0
2019-01-03 11:30:00,32.13,32.51,32.03,32.08,1008039.0,29.9596,30.314,29.8664,29.913,1008039.0
2019-01-03 12:00:00,32.07,32.22,31.74,31.78,853183.0,29.9037,30.0435,29.596,29.6333,853183.0
2019-01-03 12:30:00,31.78,32.06,31.75,31.95,966071.0,29.6333,29.8944,29.6053,29.7918,966071.0
2019-01-03 13:00:00,31.94,31.94,31.77,31.78,934529.0,29.7825,29.7825,29.6239,29.6333,934529.0
2019-01-03 13:30:00,31.78,32.07,31.77,31.92,868744.0,29.6333,29.9037,29.6239,29.7638,868744.0
2019-01-03 14:00:00,31.91,32.13,31.88,32.1,1280450.0,29.7545,29.9596,29.7265,29.9316,1280450.0
2019-01-03 14:30:00,32.1,32.2,31.81,31.91,1151234.0,29.9316,30.0249,29.6612,29.7545,1151234.0
2019-01-03 15:00:00,31.92,32.02,31.73,31.73,1549576.0,29.7638,29.8571,29.5866,29.5866,1549576.0
2019-01-03 15:30:00,31.74,31.84,31.48,31.53,3031349.0,29.596,29.6892,29.3535,29.4002,3031349.0
2019-01-04 09:30:00,32.26,32.72,32.21,32.43,1338976.0,30.0808,30.5098,30.0342,30.2394,1338976.0
2019-01-04 10:00:00,32.44,32.9,32.39,32.9,1496614.0,30.2487,30.6776,30.2021,30.6776,1496614.0
2019-01-04 10:30:00,32.89,33.02,32.67,33.01,888775.0,30.6683,30.7895,30.4631,30.7802,888775.0
2019-01-04 11:00:00,33.01,33.2,32.96,33.08,847209.0,30.7802,30.9573,30.7336,30.8455,847209.0
2019-01-04 11:30:00,33.08,33.34,32.93,33.3,888116.0,30.8455,31.0879,30.7056,31.0506,888116.0
2019-01-04 12:00:00,33.3,33.54,33.24,33.45,733796.0,31.0506,31.2744,30.9946,31.1905,733796.0
2019-01-04 12:30:00,33.45,33.56,33.44,33.48,567112.0,31.1905,31.293,31.1811,31.2184,567112.0
2019-01-04 13:00:00,33.48,33.72,33.48,33.68,580234.0,31.2184,31.4422,31.2184,31.4049,580234.0
2019-01-04 13:30:00,33.69,33.85,33.49,33.66,849167.0,31.4142,31.5634,31.2278,31.3863,849167.0
2019-01-04 14:00:00,33.66,33.85,33.51,33.83,587424.0,31.3863,31.5634,31.2464,31.5448,587424.0
2019-01-04 14:30:00,33.82,33.85,33.42,33.43,903971.0,31.5355,31.5634,31.1625,31.1718,903971.0
2019-01-04 15:00:00,33.42,33.64,33.4,33.5,1056016.0,31.1625,31.3676,31.1438,31.2371,1056016.0
2019-01-04 15:30:00,33.49,33.73,33.45,33.71,2513237.0,31.2278,31.4515,31.1905,31.4329,2513237.0
2019-01-07 09:30:00,33.8,34.12,33.63,33.82,1301581.0,31.5168,31.8152,31.3583,31.5355,1301581.0
2019-01-07 10:00:00,33.82,34.1,33.75,34.02,714289.0,31.5355,31.7965,31.4702,31.722,714289.0
2019-01-07 10:30:00,34.02,34.17,33.94,34.04,576729.0,31.722,31.8618,31.6474,31.7406,576729.0
2019-01-07 11:00:00,34.04,34.24,33.96,34.23,700975.0,31.7406,31.9271,31.666,31.9178,700975.0
2019-01-07 11:30:00,34.24,34.45,34.1,34.45,657282.0,31.9271,32.1229,31.7965,32.1229,657282.0
2019-01-07 12:00:00,34.45,34.58,34.36,34.58,443213.0,32.1229,32.2441,32.039,32.2441,443213.0
2019-01-07 12:30:00,34.58,34.8,34.53,34.66,692007.0,32.2441,32.4493,32.1975,32.3187,692007.0
2019-01-07 13:00:00,34.67,34.72,34.53,34.57,585666.0,32.328,32.3747,32.1975,32.2348,585666.0
2019-01-07 13:30:00,34.56,34.66,34.44,34.45,324133.0,32.2255,32.3187,32.1136,32.1229,324133.0
2019-01-07 14:00:00,34.46,34.63,34.39,34.53,398265.0,32.1322,32.2907,32.067,32.1975,398265.0
2019-01-07 14:30:00,34.53,34.58,34.35,34.38,488832.0,32.1975,32.2441,32.0297,32.0576,488832.0
2019-01-07 15:00:00,34.38,34.57,34.38,34.52,364935.0,32.0576,32.2348,32.0576,32.1882,364935.0
2019-01-07 15:30:00,34.53,34.54,34.3,34.31,1502266.0,32.1975,32.2068,31.983,31.9924,1502266.0
2019-01-08 09:30:00,34.63,34.72,33.76,33.77,1275214.0,32.2907,32.3747,31.4795,31.4888,1275214.0
2019-01-08 10:00:00,33.78,33.86,33.0,33.0,1295055.0,31.4982,31.5728,30.7709,30.7709,1295055.0
2019-01-08 10:30:00,33.01,33.17,32.83,32.9,985303.0,30.7802,30.9294,30.6123,30.6776,985303.0
2019-01-08 11:00:00,32.9,32.99,32.82,32.82,658498.0,30.6776,30.7615,30.603,30.603,658498.0
2019-01-08 11:30:00,32.83,32.96,32.67,32.9,665961.0,30.6123,30.7336,30.4631,30.6776,665961.0
2019-01-08 12:00:00,32.91,33.22,32.88,33.1,530282.0,30.6869,30.976,30.659,30.8641,530282.0
2019-01-08 12:30:00,33.11,33.11,32.75,32.86,734054.0,30.8734,30.8734,30.5377,30.6403,734054.0
2019-01-08 13:00:00,32.87,32.98,32.81,32.91,625383.0,30.6496,30.7522,30.5937,30.6869,625383.0
2019-01-08 13:30:00,32.91,32.97,32.76,32.91,568781.0,30.6869,30.7429,30.5471,30.6869,568781.0
2019-01-08 14:00:00,32.91,32.97,32.82,32.97,415124.0,30.6869,30.7429,30.603,30.7429,415124.0
2019-01-08 14:30:00,32.96,33.04,32.92,32.93,562283.0,30.7336,30.8082,30.6963,30.7056,562283.0
2019-01-08 15:00:00,32.93,32.96,32.7,32.84,841007.0,30.7056,30.7336,30.4911,30.6217,841007.0
2019-01-08 15:30:00,32.84,32.94,32.79,32.91,1465916.0,30.6217,30.7149,30.575,30.6869,1465916.0
2019-01-09 09:30:00,33.32,34.35,33.29,34.09,1919352.0,31.0692,32.0297,31.0413,31.7872,1919352.0
2019-01-09 10:00:00,34.11,34.39,33.98,34.34,1049126.0,31.8059,32.067,31.6847,32.0203,1049126.0
2019-01-09 10:30:00,34.34,34.36,34.01,34.15,893619.0,32.0203,32.039,31.7126,31.8432,893619.0
2019-01-09 11:00:00,34.15,34.55,34.09,34.48,698389.0,31.8432,32.2162,31.7872,32.1509,698389.0
2019-01-09 11:30:00,34.48,34.63,34.33,34.52,478659.0,32.1509,32.2907,32.011,32.1882,478659.0
2019-01-09 12:00:00,34.53,34.74,34.46,34.73,497106.0,32.1975,32.3933,32.1322,32.384,497106.0
2019-01-09 12:30:00,34.73,34.83,34.56,34.81,667507.0,32.384,32.4772,32.2255,32.4586,667507.0
2019-01-09 13:00:00,34.81,34.84,34.6,34.62,520278.0,32.4586,32.4866,32.2628,32.2814,520278.0
2019-01-09 13:30:00,34.62,34.66,34.4,34.54,488577.0,32.2814,32.3187,32.0763,32.2068,488577.0
2019-01-09 14:00:00,34.53,34.65,34.28,34.39,408888.0,32.1975,32.3094,31.9644,32.067,408888.0
2019-01-09 14:30:00,34.39,34.53,34.35,34.44,365572.0,32.067,32.1975,32.0297,32.1136,365572.0
2019-01-09 15:00:00,34.43,34.52,34.42,34.46,456879.0,32.1043,32.1882,32.0949,32.1322,456879.0
2019-01-09 15:30:00,34.46,34.47,34.24,34.3,1350963.0,32.1322,32.1416,31.9271,31.983,1350963.0
2019-01-10 09:30:00,34.08,34.33,33.89,34.33,747153.0,31.7779,32.011,31.6007,32.011,747153.0
2019-01-10 10:00:00,34.32,34.68,34.29,34.55,645734.0,32.0017,32.3374,31.9737,32.2162,645734.0
2019-01-10 10:30:00,34.56,34.68,34.49,34.65,274984.0,32.2255,32.3374,32.1602,32.3094,274984.0
2019-01-10 11:00:00,34.65,34.77,34.42,34.44,669537.0,32.3094,32.4213,32.0949,32.1136,669537.0
2019-01-10 11:30:00,34.44,34.6,34.42,34.57,200057.0,32.1136,32.2628,32.0949,32.2348,200057.0
2019-01-10 12:00:00,34.56,34.6,34.43,34.57,239953.0,32.2255,32.2628,32.1043,32.2348,239953.0
2019-01-10 12:30:00,34.57,34.73,34.53,34.66,338039.0,32.2348,32.384,32.1975,32.3187,338039.0
2019-01-10 13:00:00,34.65,34.67,34.35,34.43,297842.0,32.3094,32.328,32.0297,32.1043,297842.0
2019-01-10 13:30:00,34.44,34.52,34.33,34.48,279900.0,32.1136,32.1882,32.011,32.1509,279900.0
2019-01-10 14:00:00,34.48,34.7,34.47,34.65,286041.0,32.1509,32.356,32.1416,32.3094,286041.0
2019-01-10 14:30:00,34.65,34.75,34.61,34.69,366198.0,32.3094,32.4026,32.2721,32.3467,366198.0
2019-01-10 15:00:00,34.69,34.76,34.61,34.71,367369.0,32.3467,32.412,32.2721,32.3653,367369.0
2019-01-10 15:30:00,34.71,34.82,34.65,34.76,1326818.0,32.3653,32.4679,32.3094,32.412,1326818.0
2019-01-11 09:30:00,34.42,34.54,34.19,34.35,596972.0,32.0949,32.2068,31.8805,32.0297,596972.0
2019-01-11 10:00:00,34.36,34.61,34.34,34.43,361616.0,32.039,32.2721,32.0203,32.1043,361616.0
2019-01-11 10:30:00,34.42,34.7,34.38,34.69,332352.0,32.0949,32.356,32.0576,32.3467,332352.0
2019-01-11 11:00:00,34.7,34.75,34.52,34.64,329277.0,32.356,32.4026,32.1882,32.3001,329277.0
2019-01-11 11:30:00,34.64,34.76,34.57,34.74,250660.0,32.3001,32.412,32.2348,32.3933,250660.0
2019-01-11 12:00:00,34.74,35.09,34.73,35.08,414688.0,32.3933,32.7197,32.384,32.7104,414688.0
2019-01-11 12:30:00,35.08,35.32,35.06,35.29,634856.0,32.7104,32.9341,32.6917,32.9062,634856.0
2019-01-11 13:00:00,35.28,35.31,34.88,35.0,605932.0,32.8968,32.9248,32.5239,32.6358,605932.0
2019-01-11 13:30:00,34.99,35.06,34.9,35.02,233034.0,32.6264,32.6917,32.5425,32.6544,233034.0
2019-01-11 14:00:00,35.02,35.05,34.87,34.89,216189.0,32.6544,32.6824,32.5145,32.5332,216189.0
2019-01-11 14:30:00,34.89,34.91,34.69,34.73,249389.0,32.5332,32.5518,32.3467,32.384,249389.0
2019-01-11 15:00:00,34.72,34.83,34.72,34.79,284792.0,32.3747,32.4772,32.3747,32.4399,284792.0
2019-01-11 15:30:00,34.78,34.85,34.75,34.78,742459.0,32.4306,32.4959,32.4026,32.4306,742459.0
2019-01-14 09:30:00,34.19,34.3,33.45,33.49,1202439.0,31.8805,31.983,31.1905,31.2278,1202439.0
2019-01-14 10:00:00,33.5,33.89,33.41,33.82,691467.0,31.2371,31.6007,31.1532,31.5355,691467.0
2019-01-14 10:30:00,33.83,33.89,33.64,33.75,433319.0,31.5448,31.6007,31.3676,31.4702,433319.0
2019-01-14 11:00:00,33.74,33.85,33.63,33.83,496495.0,31.4609,31.5634,31.3583,31.5448,496495.0
2019-01-14 11:30:00,33.84,34.15,33.83,34.06,535392.0,31.5541,31.8432,31.5448,31.7593,535392.0
2019-01-14 12:00:00,34.06,34.22,33.99,34.16,331271.0,31.7593,31.9084,31.694,31.8525,331271.0
2019-01-14 12:30:00,34.16,34.3,34.11,34.14,385376.0,31.8525,31.983,31.8059,31.8338,385376.0
2019-01-14 13:00:00,34.14,34.27,34.08,34.2,373888.0,31.8338,31.9551,31.7779,31.8898,373888.0
2019-01-14 13:30:00,34.21,34.25,34.1,34.12,199331.0,31.8991,31.9364,31.7965,31.8152,199331.0
2019-01-14 14:00:00,34.11,34.12,33.91,33.93,293313.0,31.8059,31.8152,31.6194,31.638,293313.0
2019-01-14 14:30:00,33.93,34.0,33.9,33.93,260138.0,31.638,31.7033,31.6101,31.638,260138.0
2019-01-14 15:00:00,33.94,34.03,33.86,33.98,315029.0,31.6474,31.7313,31.5728,31.6847,315029.0
2019-01-14 15:30:00,33.98,34.04,33.82,33.84,955911.0,31.6847,31.7406,31.5355,31.5541,955911.0
2019-01-15 09:30:00,34.09,34.33,33.86,33.94,795749.0,31.7872,32.011,31.5728,31.6474,795749.0
2019-01-15 10:00:00,33.94,34.13,33.77,33.87,574449.0,31.6474,31.8245,31.4888,31.5821,574449.0
2019-01-15 10:30:00,33.88,33.94,33.71,33.72,421328.0,31.5914,31.6474,31.4329,31.4422,421328.0
2019-01-15 11:00:00,33.73,33.73,33.49,33.49,469363.0,31.4515,31.4515,31.2278,31.2278,469363.0
2019-01-15 11:30:00,33.5,33.68,33.44,33.64,450805.0,31.2371,31.4049,31.1811,31.3676,450805.0
2019-01-15 12:00:00,33.64,33.77,33.61,33.68,286754.0,31.3676,31.4888,31.3396,31.4049,286754.0
2019-01-15 12:30:00,33.69,33.72,33.63,33.67,193539.0,31.4142,31.4422,31.3583,31.3956,193539.0
2019-01-15 13:00:00,33.67,33.72,33.58,33.58,214110.0,31.3956,31.4422,31.3117,31.3117,214110.0
2019-01-15 13:30:00,33.59,33.66,33.58,33.62,202817.0,31.321,31.3863,31.3117,31.349,202817.0
2019-01-15 14:00:00,33.62,33.73,33.44,33.46,336702.0,31.349,31.4515,31.1811,31.1998,336702.0
2019-01-15 14:30:00,33.45,33.67,33.4,33.66,369485.0,31.1905,31.3956,31.1438,31.3863,369485.0
2019-01-15 15:00:00,33.66,33.7,33.61,33.67,319760.0,31.3863,31.4236,31.3396,31.3956,319760.0
2019-01-15 15:30:00,33.67,33.77,33.66,33.75,746206.0,31.3956,31.4888,31.3863,31.4702,746206.0
2019-01-16 09:30:00,33.76,34.27,33.56,34.18,761843.0,31.4795,31.9551,31.293,31.8711,761843.0
2019-01-16 10:00:00,34.18,34.25,34.01,34.11,488488.0,31.8711,31.9364,31.7126,31.8059,488488.0
2019-01-16 10:30:00,34.11,34.22,33.94,34.19,346576.0,31.8059,31.9084,31.6474,31.8805,346576.0
2019-01-16 11:00:00,34.2,34.22,34.03,34.18,335392.0,31.8898,31.9084,31.7313,31.8711,335392.0
2019-01-16 11:30:00,34.19,34.25,34.06,34.07,281898.0,31.8805,31.9364,31.7593,31.7686,281898.0
2019-01-16 12:00:00,34.07,34.19,33.94,33.99,311156.0,31.7686,31.8805,31.6474,31.694,311156.0
2019-01-16 12:30:00,33.99,34.08,33.92,33.98,241761.0,31.694,31.7779,31.6287,31.6847,241761.0
2019-01-16 13:00:00,33.97,33.97,33.81,33.89,201806.0,31.6753,31.6753,31.5261,31.6007,201806.0
2019-01-16 13:30:00,33.88,33.96,33.82,33.92,258307.0,31.5914,31.666,31.5355,31.6287,258307.0
2019-01-16 14:00:00,33.93,33.96,33.79,33.82,252330.0,31.638,31.666,31.5075,31.5355,252330.0
2019-01-16 14:30:00,33.82,33.94,33.81,33.82,351806.0,31.5355,31.6474,31.5261,31.5355,351806.0
2019-01-16 15:00:00,33.83,33.95,33.79,33.95,441872.0,31.5448,31.6567,31.5075,31.6567,441872.0
2019-01-16 15:30:00,33.95,33.95,33.61,33.64,1171911.0,31.6567,31.6567,31.3396,31.3676,1171911.0
2019-01-17 09:30:00,33.5,33.83,33.25,33.75,1291008.0,31.2371,31.5448,31.004,31.4702,1291008.0
2019-01-17 10:00:00,33.74,33.95,33.56,33.95,506915.0,31.4609,31.6567,31.293,31.6567,506915.0
2019-01-17 10:30:00,33.95,34.17,33.88,34.16,530147.0,31.6567,31.8618,31.5914,31.8525,530147.0
2019-01-17 11:00:00,34.16,34.2,33.96,34.0,428462.0,31.8525,31.8898,31.666,31.7033,428462.0
2019-01-17 11:30:00,33.99,34.1,33.96,34.01,320084.0,31.694,31.7965,31.666,31.7126,320084.0
2019-01-17 12:00:00,34.01,34.04,33.91,33.95,194389.0,31.7126,31.7406,31.6194,31.6567,194389.0
2019-01-17 12:30:00,33.95,34.01,33.9,33.94,183548.0,31.6567,31.7126,31.6101,31.6474,183548.0
2019-01-17 13:00:00,33.94,34.08,33.93,34.03,210823.0,31.6474,31.7779,31.638,31.7313,210823.0
2019-01-17 13:30:00,34.02,34.06,33.93,34.02,292083.0,31.722,31.7593,31.638,31.722,292083.0
2019-01-17 14:00:00,34.01,34.08,33.95,33.99,210035.0,31.7126,31.7779,31.6567,31.694,210035.0
2019-01-17 14:30:00,33.98,34.63,33.96,34.31,1063058.0,31.6847,32.2907,31.666,31.9924,1063058.0
2019-01-17 15:00:00,34.32,34.59,34.16,34.58,744889.0,32.0017,32.2534,31.8525,32.2441,744889.0
2019-01-17 15:30:00,34.58,34.71,34.45,34.54,1478916.0,32.2441,32.3653,32.1229,32.2068,1478916.0
2019-01-18 09:30:00,34.96,35.21,34.63,35.06,1510385.0,32.5985,32.8316,32.2907,32.6917,1510385.0
2019-01-18 10:00:00,35.05,35.69,34.88,35.62,1057588.0,32.6824,33.2791,32.5239,33.2139,1057588.0
2019-01-18 10:30:00,35.62,36.07,35.53,36.05,909084.0,33.2139,33.6335,33.13,33.6148,909084.0
2019-01-18 11:00:00,36.05,36.3,35.97,36.16,744890.0,33.6148,33.8479,33.5402,33.7174,744890.0
2019-01-18 11:30:00,36.16,36.2,36.03,36.19,345543.0,33.7174,33.7547,33.5962,33.7454,345543.0
2019-01-18 12:00:00,36.19,36.32,36.1,36.23,535571.0,33.7454,33.8666,33.6614,33.7827,535571.0
2019-01-18 12:30:00,36.24,36.25,36.04,36.09,493715.0,33.792,33.8013,33.6055,33.6521,493715.0
2019-01-18 13:00:00,36.09,36.1,35.81,35.86,488423.0,33.6521,33.6614,33.391,33.4377,488423.0
2019-01-18 13:30:00,35.87,35.88,35.76,35.8,350142.0,33.447,33.4563,33.3444,33.3817,350142.0
2019-01-18 14:00:00,35.81,35.83,35.6,35.63,408292.0,33.391,33.4097,33.1952,33.2232,408292.0
2019-01-18 14:30:00,35.63,35.68,35.52,35.64,434932.0,33.2232,33.2698,33.1206,33.2325,434932.0
2019-01-18 15:00:00,35.65,35.68,35.54,35.65,430401.0,33.2418,33.2698,33.1393,33.2418,430401.0
2019-01-18 15:30:00,35.65,35.73,35.57,35.71,1391548.0,33.2418,33.3164,33.1673,33.2978,1391548.0
2019-01-22 09:30:00,35.33,35.37,34.55,34.81,1120157.0,32.9435,32.9808,32.2162,32.4586,1120157.0
2019-01-22 10:00:00,34.82,34.87,34.57,34.77,605637.0,32.4679,32.5145,32.2348,32.4213,605637.0
2019-01-22 10:30:00,34.77,34.95,34.6,34.6,541668.0,32.4213,32.5891,32.2628,32.2628,541668.0
2019-01-22 11:00:00,34.6,34.68,34.51,34.55,500143.0,32.2628,32.3374,32.1789,32.2162,500143.0
2019-01-22 11:30:00,34.54,34.61,34.4,34.48,321885.0,32.2068,32.2721,32.0763,32.1509,321885.0
2019-01-22 12:00:00,34.48,34.51,34.35,34.4,369719.0,32.1509,32.1789,32.0297,32.0763,369719.0
2019-01-22 12:30:00,34.41,34.51,34.36,34.37,266425.0,32.0856,32.1789,32.039,32.0483,266425.0
2019-01-22 13:00:00,34.36,34.37,34.18,34.31,355409.0,32.039,32.0483,31.8711,31.9924,355409.0
2019-01-22 13:30:00,34.31,34.41,34.28,34.34,303165.0,31.9924,32.0856,31.9644,32.0203,303165.0
2019-01-22 14:00:00,34.33,34.52,34.32,34.37,321406.0,32.011,32.1882,32.0017,32.0483,321406.0
2019-01-22 14:30:00,34.37,34.43,34.17,34.26,555786.0,32.0483,32.1043,31.8618,31.9457,555786.0
2019-01-22 15:00:00,34.25,34.33,34.12,34.26,480345.0,31.9364,32.011,31.8152,31.9457,480345.0
2019-01-22 15:30:00,34.26,34.48,34.2,34.44,1526472.0,31.9457,32.1509,31.8898,32.1136,1526472.0
2019-01-23 09:30:00,34.71,34.94,34.56,34.86,1244250.0,32.3653,32.5798,32.2255,32.5052,1244250.0
2019-01-23 10:00:00,34.85,34.94,34.49,34.51,732003.0,32.4959,32.5798,32.1602,32.1789,732003.0
2019-01-23 10:30:00,34.51,34.59,34.41,34.44,474338.0,32.1789,32.2534,32.0856,32.1136,474338.0
2019-01-23 11:00:00,34.44,34.53,34.09,34.17,501039.0,32.1136,32.1975,31.7872,31.8618,501039.0
2019-01-23 11:30:00,34.16,34.2,33.81,33.9,445592.0,31.8525,31.8898,31.5261,31.6101,445592.0
2019-01-23 12:00:00,33.89,33.92,33.7,33.9,368274.0,31.6007,31.6287,31.4236,31.6101,368274.0
2019-01-23 12:30:00,33.89,34.04,33.83,33.97,298633.0,31.6007,31.7406,31.5448,31.6753,298633.0
2019-01-23 13:00:00,33.97,34.15,33.84,34.12,489616.0,31.6753,31.8432,31.5541,31.8152,489616.0
2019-01-23 13:30:00,34.12,34.3,34.12,34.16,494662.0,31.8152,31.983,31.8152,31.8525,494662.0
2019-01-23 14:00:00,34.17,34.42,34.16,34.34,568701.0,31.8618,32.0949,31.8525,32.0203,568701.0
2019-01-23 14:30:00,34.36,34.4,34.11,34.17,465733.0,32.039,32.0763,31.8059,31.8618,465733.0
2019-01-23 15:00:00,34.16,34.32,34.14,34.26,466490.0,31.8525,32.0017,31.8338,31.9457,466490.0
2019-01-23 15:30:00,34.26,34.36,34.16,34.3,1336577.0,31.9457,32.039,31.8525,31.983,1336577.0
2019-01-24 09:30:00,36.16,37.7,36.01,37.63,4047074.0,33.7174,35.1534,33.5775,35.0881,4047074.0
2019-01-24 10:00:00,37.63,37.72,37.35,37.67,2117047.0,35.0881,35.172,34.827,35.1254,2117047.0
2019-01-24 10:30:00,37.68,37.92,37.32,37.42,2262304.0,35.1347,35.3585,34.799,34.8923,2262304.0
2019-01-24 11:00:00,37.42,37.85,37.38,37.8,1528441.0,34.8923,35.2932,34.855,35.2466,1528441.0
2019-01-24 11:30:00,37.8,37.86,37.62,37.73,856376.0,35.2466,35.3026,35.0788,35.1813,856376.0
2019-01-24 12:00:00,37.72,37.75,37.58,37.64,567428.0,35.172,35.2,35.0415,35.0974,567428.0
2019-01-24 12:30:00,37.65,37.7,37.52,37.65,712958.0,35.1067,35.1534,34.9855,35.1067,712958.0
2019-01-24 13:00:00,37.64,37.67,37.22,37.32,888054.0,35.0974,35.1254,34.7058,34.799,888054.0
2019-01-24 13:30:00,37.32,37.46,37.26,37.44,552070.0,34.799,34.9296,34.7431,34.9109,552070.0
2019-01-24 14:00:00,37.44,37.59,37.34,37.57,540153.0,34.9109,35.0508,34.8177,35.0322,540153.0
2019-01-24 14:30:00,37.56,37.7,37.48,37.69,480694.0,35.0228,35.1534,34.9482,35.144,480694.0
2019-01-24 15:00:00,37.69,37.87,37.68,37.72,1093289.0,35.144,35.3119,35.1347,35.172,1093289.0
2019-01-24 15:30:00,37.72,37.86,37.64,37.82,2386378.0,35.172,35.3026,35.0974,35.2653,2386378.0
2019-01-25 09:30:00,38.4,39.18,38.31,38.68,3235891.0,35.8061,36.5334,35.7222,36.0672,3235891.0
2019-01-25 10:00:00,38.68,39.07,38.56,38.99,1644689.0,36.0672,36.4308,35.9553,36.3562,1644689.0
2019-01-25 10:30:00,38.99,39.22,38.95,39.15,1412146.0,36.3562,36.5707,36.3189,36.5054,1412146.0
2019-01-25 11:00:00,39.15,39.21,38.79,38.97,876290.0,36.5054,36.5614,36.1697,36.3376,876290.0
2019-01-25 11:30:00,38.97,39.25,38.94,39.09,785380.0,36.3376,36.5987,36.3096,36.4495,785380.0
2019-01-25 12:00:00,39.1,39.31,38.97,39.28,683123.0,36.4588,36.6546,36.3376,36.6266,683123.0
2019-01-25 12:30:00,39.27,39.4,39.11,39.37,765056.0,36.6173,36.7385,36.4681,36.7106,765056.0
2019-01-25 13:00:00,39.37,39.48,39.35,39.38,665095.0,36.7106,36.8131,36.6919,36.7199,665095.0
2019-01-25 13:30:00,39.39,39.46,39.26,39.27,668729.0,36.7292,36.7945,36.608,36.6173,668729.0
2019-01-25 14:00:00,39.27,39.43,39.06,39.09,939907.0,36.6173,36.7665,36.4215,36.4495,939907.0
2019-01-25 14:30:00,39.09,39.27,39.01,39.22,824963.0,36.4495,36.6173,36.3749,36.5707,824963.0
2019-01-25 15:00:00,39.22,39.39,39.17,39.3,704061.0,36.5707,36.7292,36.5241,36.6453,704061.0
2019-01-25 15:30:00,39.3,39.33,39.12,39.18,1847849.0,36.6453,36.6733,36.4774,36.5334,1847849.0
2019-01-28 09:30:00,37.61,38.71,37.52,38.53,2232052.0,35.0694,36.0951,34.9855,35.9273,2232052.0
2019-01-28 10:00:00,38.52,38.79,38.43,38.72,1178356.0,35.918,36.1697,35.8341,36.1045,1178356.0
2019-01-28 10:30:00,38.71,38.87,38.62,38.66,643723.0,36.0951,36.2443,36.0112,36.0485,643723.0
2019-01-28 11:00:00,38.66,38.95,38.62,38.86,623491.0,36.0485,36.3189,36.0112,36.235,623491.0
2019-01-28 11:30:00,38.87,38.92,38.52,38.52,659707.0,36.2443,36.291,35.918,35.918,659707.0
2019-01-28 12:00:00,38.52,38.74,38.44,38.7,467443.0,35.918,36.1231,35.8434,36.0858,467443.0
2019-01-28 12:30:00,38.7,38.74,38.48,38.53,431057.0,36.0858,36.1231,35.8807,35.9273,431057.0
2019-01-28 13:00:00,38.52,38.7,38.42,38.55,486393.0,35.918,36.0858,35.8247,35.946,486393.0
2019-01-28 13:30:00,38.55,38.64,38.5,38.6,344075.0,35.946,36.0299,35.8993,35.9926,344075.0
2019-01-28 14:00:00,38.6,38.62,38.46,38.58,425272.0,35.9926,36.0112,35.862,35.9739,425272.0
2019-01-28 14:30:00,38.58,38.86,38.57,38.82,632681.0,35.9739,36.235,35.9646,36.1977,632681.0
2019-01-28 15:00:00,38.82,38.92,38.79,38.8,553909.0,36.1977,36.291,36.1697,36.1791,553909.0
2019-01-28 15:30:00,38.81,38.89,38.67,38.69,1403529.0,36.1884,36.263,36.0578,36.0765,1403529.0
2019-01-29 09:30:00,39.28,39.35,38.25,38.51,1417564.0,36.6266,36.6919,35.6662,35.9087,1417564.0
2019-01-29 10:00:00,38.52,38.72,38.37,38.6,675157.0,35.918,36.1045,35.7781,35.9926,675157.0
2019-01-29 10:30:00,38.61,38.64,38.11,38.22,675724.0,36.0019,36.0299,35.5357,35.6382,675724.0
2019-01-29 11:00:00,38.21,38.23,38.07,38.1,452999.0,35.6289,35.6476,35.4984,35.5263,452999.0
2019-01-29 11:30:00,38.11,38.17,37.88,37.95,879397.0,35.5357,35.5916,35.3212,35.3865,879397.0
2019-01-29 12:00:00,37.95,38.19,37.84,38.16,463530.0,35.3865,35.6103,35.2839,35.5823,463530.0
2019-01-29 12:30:00,38.16,38.26,38.09,38.19,229851.0,35.5823,35.6755,35.517,35.6103,229851.0
2019-01-29 13:00:00,38.19,38.3,38.12,38.28,254879.0,35.6103,35.7128,35.545,35.6942,254879.0
2019-01-29 13:30:00,38.28,38.29,38.18,38.28,213226.0,35.6942,35.7035,35.6009,35.6942,213226.0
2019-01-29 14:00:00,38.27,38.29,38.17,38.24,224048.0,35.6849,35.7035,35.5916,35.6569,224048.0
2019-01-29 14:30:00,38.24,38.25,38.14,38.18,273455.0,35.6569,35.6662,35.5636,35.6009,273455.0
2019-01-29 15:00:00,38.18,38.3,38.15,38.27,469269.0,35.6009,35.7128,35.573,35.6849,469269.0
2019-01-29 15:30:00,38.27,38.4,38.2,38.2,1028080.0,35.6849,35.8061,35.6196,35.6196,1028080.0
2019-01-30 09:30:00,38.61,39.06,38.59,38.76,1000406.0,36.0019,36.4215,35.9833,36.1418,1000406.0
2019-01-30 10:00:00,38.77,38.93,38.58,38.9,579607.0,36.1511,36.3003,35.9739,36.2723,579607.0
2019-01-30 10:30:00,38.9,39.01,38.69,38.74,498112.0,36.2723,36.3749,36.0765,36.1231,498112.0
2019-01-30 11:00:00,38.75,39.05,38.49,38.52,608800.0,36.1324,36.4122,35.89,35.918,608800.0
2019-01-30 11:30:00,38.53,38.74,38.51,38.73,328274.0,35.9273,36.1231,35.9087,36.1138,328274.0
2019-01-30 12:00:00,38.73,38.98,38.67,38.96,416743.0,36.1138,36.3469,36.0578,36.3283,416743.0
2019-01-30 12:30:00,38.96,39.14,38.91,39.13,450821.0,36.3283,36.4961,36.2816,36.4868,450821.0
2019-01-30 13:00:00,39.13,39.22,39.05,39.2,420305.0,36.4868,36.5707,36.4122,36.552,420305.0
2019-01-30 13:30:00,39.18,39.28,39.13,39.23,417058.0,36.5334,36.6266,36.4868,36.58,417058.0
2019-01-30 14:00:00,39.24,39.79,39.21,39.68,1237796.0,36.5893,37.1022,36.5614,36.9996,1237796.0
2019-01-30 14:30:00,39.68,40.0,39.64,39.97,1168920.0,36.9996,37.298,36.9623,37.27,1168920.0
2019-01-30 15:00:00,39.96,40.0,39.7,39.91,1075008.0,37.2607,37.298,37.0183,37.2141,1075008.0
2019-01-30 15:30:00,39.91,39.95,39.52,39.59,2464707.0,37.2141,37.2514,36.8504,36.9157,2464707.0
2019-01-31 09:30:00,39.28,39.47,38.72,39.02,1346635.0,36.6266,36.8038,36.1045,36.3842,1346635.0
2019-01-31 10:00:00,39.03,39.17,38.93,39.05,808248.0,36.3935,36.5241,36.3003,36.4122,808248.0
2019-01-31 10:30:00,39.05,39.14,38.96,39.02,558402.0,36.4122,36.4961,36.3283,36.3842,558402.0
2019-01-31 11:00:00,39.02,39.26,39.0,39.16,517805.0,36.3842,36.608,36.3656,36.5147,517805.0
2019-01-31 11:30:00,39.17,39.67,39.15,39.63,539319.0,36.5241,36.9903,36.5054,36.953,539319.0
2019-01-31 12:00:00,39.62,39.75,39.5,39.59,609991.0,36.9437,37.0649,36.8318,36.9157,609991.0
2019-01-31 12:30:00,39.6,39.63,39.21,39.27,697956.0,36.925,36.953,36.5614,36.6173,697956.0
2019-01-31 13:00:00,39.27,39.42,39.23,39.36,316200.0,36.6173,36.7572,36.58,36.7012,316200.0
2019-01-31 13:30:00,39.36,39.38,39.09,39.23,481194.0,36.7012,36.7199,36.4495,36.58,481194.0
2019-01-31 14:00:00,39.23,39.31,39.1,39.17,516982.0,36.58,36.6546,36.4588,36.5241,516982.0
2019-01-31 14:30:00,39.17,39.21,39.1,39.15,372715.0,36.5241,36.5614,36.4588,36.5054,372715.0
2019-01-31 15:00:00,39.15,39.15,38.92,38.97,435842.0,36.5054,36.5054,36.291,36.3376,435842.0
2019-01-31 15:30:00,38.97,39.16,38.94,39.07,1465254.0,36.3376,36.5147,36.3096,36.4308,1465254.0
2019-02-01 09:30:00,39.08,39.59,39.08,39.48,891595.0,36.4402,36.9157,36.4402,36.8131,891595.0
2019-02-01 10:00:00,39.48,39.86,39.47,39.72,638506.0,36.8131,37.1675,36.8038,37.0369,638506.0
2019-02-01 10:30:00,39.72,39.97,39.5,39.51,649817.0,37.0369,37.27,36.8318,36.8411,649817.0
2019-02-01 11:00:00,39.51,39.69,39.47,39.67,615213.0,36.8411,37.0089,36.8038,36.9903,615213.0
2019-02-01 11:30:00,39.68,39.7,39.55,39.64,441500.0,36.9996,37.0183,36.8784,36.9623,441500.0
2019-02-01 12:00:00,39.64,39.68,39.53,39.68,412860.0,36.9623,36.9996,36.8598,36.9996,412860.0
2019-02-01 12:30:00,39.67,39.68,39.5,39.55,376475.0,36.9903,36.9996,36.8318,36.8784,376475.0
2019-02-01 13:00:00,39.55,39.7,39.53,39.63,576597.0,36.8784,37.0183,36.8598,36.953,576597.0
2019-02-01 13:30:00,39.63,39.7,39.58,39.7,459534.0,36.953,37.0183,36.9064,37.0183,459534.0
2019-02-01 14:00:00,39.69,39.7,39.56,39.63,648156.0,37.0089,37.0183,36.8877,36.953,648156.0
2019-02-01 14:30:00,39.62,39.67,39.48,39.51,607534.0,36.9437,36.9903,36.8131,36.8411,607534.0
2019-02-01 15:00:00,39.51,39.57,39.36,39.47,777843.0,36.8411,36.8971,36.7012,36.8038,777843.0
2019-02-01 15:30:00,39.47,39.48,39.21,39.32,2140285.0,36.8038,36.8131,36.5614,36.6639,2140285.0
2019-02-04 09:30:00,39.16,39.31,38.51,38.64,1368993.0,36.5147,36.6546,35.9087,36.0299,1368993.0
2019-02-04 10:00:00,38.64,38.87,38.51,38.51,1057607.0,36.0299,36.2443,35.9087,35.9087,1057607.0
2019-02-04 10:30:00,38.51,38.85,38.45,38.73,1270226.0,35.9087,36.2257,35.8527,36.1138,1270226.0
2019-02-04 11:00:00,38.73,38.94,38.72,38.84,851846.0,36.1138,36.3096,36.1045,36.2164,851846.0
2019-02-04 11:30:00,38.85,38.94,38.82,38.85,618504.0,36.2257,36.3096,36.1977,36.2257,618504.0
2019-02-04 12:00:00,38.85,38.95,38.79,38.85,540300.0,36.2257,36.3189,36.1697,36.2257,540300.0
2019-02-04 12:30:00,38.84,38.9,38.58,38.73,557241.0,36.2164,36.2723,35.9739,36.1138,557241.0
2019-02-04 13:00:00,38.73,38.74,38.55,38.55,612666.0,36.1138,36.1231,35.946,35.946,612666.0
2019-02-04 13:30:00,38.55,38.76,38.55,38.75,501607.0,35.946,36.1418,35.946,36.1324,501607.0
2019-02-04 14:00:00,38.75,38.77,38.68,38.75,492248.0,36.1324,36.1511,36.0672,36.1324,492248.0
2019-02-04 14:30:00,38.74,38.84,38.66,38.69,503015.0,36.1231,36.2164,36.0485,36.0765,503015.0
2019-02-04 15:00:00,38.69,38.79,38.67,38.78,642214.0,36.0765,36.1697,36.0578,36.1604,642214.0
2019-02-04 15:30:00,38.78,38.91,38.74,38.91,1875761.0,36.1604,36.2816,36.1231,36.2816,1875761.0
2019-02-05 09:30:00,38.88,39.29,38.6,39.03,1251168.0,36.2537,36.636,35.9926,36.3935,1251168.0
2019-02-05 10:00:00,39.04,39.07,38.74,38.99,958129.0,36.4029,36.4308,36.1231,36.3562,958129.0
2019-02-05 10:30:00,39.0,39.18,39.0,39.14,1160927.0,36.3656,36.5334,36.3656,36.4961,1160927.0
2019-02-05 11:00:00,39.14,39.26,39.02,39.07,710764.0,36.4961,36.608,36.3842,36.4308,710764.0
2019-02-05 11:30:00,39.08,39.14,38.97,39.08,683758.0,36.4402,36.4961,36.3376,36.4402,683758.0
2019-02-05 12:00:00,39.09,39.12,38.99,39.06,453558.0,36.4495,36.4774,36.3562,36.4215,453558.0
2019-02-05 12:30:00,39.06,39.06,38.8,38.82,527542.0,36.4215,36.4215,36.1791,36.1977,527542.0
2019-02-05 13:00:00,38.82,39.01,38.81,38.99,633734.0,36.1977,36.3749,36.1884,36.3562,633734.0
2019-02-05 13:30:00,39.0,39.18,38.97,39.11,633391.0,36.3656,36.5334,36.3376,36.4681,633391.0
2019-02-05 14:00:00,39.12,39.23,39.07,39.15,778208.0,36.4774,36.58,36.4308,36.5054,778208.0
2019-02-05 14:30:00,39.14,39.21,39.05,39.19,647906.0,36.4961,36.5614,36.4122,36.5427,647906.0
2019-02-05 15:00:00,39.19,39.19,39.06,39.11,863698.0,36.5427,36.5427,36.4215,36.4681,863698.0
2019-02-05 15:30:00,39.1,39.18,39.05,39.12,1855222.0,36.4588,36.5334,36.4122,36.4774,1855222.0
2019-02-06 09:30:00,39.3,40.18,39.2,40.09,2430570.0,36.6453,37.4658,36.552,37.3819,2430570.0
2019-02-06 10:00:00,40.09,40.21,39.82,39.98,2096330.0,37.3819,37.4938,37.1302,37.2794,2096330.0
2019-02-06 10:30:00,39.98,40.07,39.83,40.01,2274280.0,37.2794,37.3633,37.1395,37.3073,2274280.0
2019-02-06 11:00:00,40.01,40.2,39.83,39.88,1556902.0,37.3073,37.4845,37.1395,37.1861,1556902.0
2019-02-06 11:30:00,39.88,40.29,39.88,40.26,1678962.0,37.1861,37.5684,37.1861,37.5404,1678962.0
2019-02-06 12:00:00,40.26,40.36,40.05,40.25,1807438.0,37.5404,37.6337,37.3446,37.5311,1807438.0
2019-02-06 12:30:00,40.25,40.42,40.21,40.39,464925.0,37.5311,37.6896,37.4938,37.6617,464925.0
2019-02-06 13:00:00,40.39,40.71,40.36,40.67,951205.0,37.6617,37.96,37.6337,37.9227,951205.0
2019-02-06 13:30:00,40.67,40.69,40.39,40.5,1386811.0,37.9227,37.9414,37.6617,37.7642,1386811.0
2019-02-06 14:00:00,40.5,40.57,40.35,40.43,853161.0,37.7642,37.8295,37.6244,37.699,853161.0
2019-02-06 14:30:00,40.44,40.44,40.21,40.41,1050420.0,37.7083,37.7083,37.4938,37.6803,1050420.0
2019-02-06 15:00:00,40.4,40.45,40.3,40.41,707176.0,37.671,37.7176,37.5777,37.6803,707176.0
2019-02-06 15:30:00,40.41,40.45,40.22,40.28,1725704.0,37.6803,37.7176,37.5031,37.5591,1725704.0
2019-02-07 09:30:00,39.73,40.1,39.56,40.09,1326896.0,37.0462,37.3913,36.8877,37.3819,1326896.0
2019-02-07 10:00:00,40.09,40.27,39.86,40.25,1006706.0,37.3819,37.5498,37.1675,37.5311,1006706.0
2019-02-07 10:30:00,40.25,40.33,39.86,39.9,958622.0,37.5311,37.6057,37.1675,37.2048,958622.0
2019-02-07 11:00:00,39.89,40.16,39.8,40.02,1574553.0,37.1954,37.4472,37.1115,37.3167,1574553.0
2019-02-07 11:30:00,40.02,40.17,39.86,39.93,1345746.0,37.3167,37.4565,37.1675,37.2327,1345746.0
2019-02-07 12:00:00,39.92,40.07,39.82,39.85,741163.0,37.2234,37.3633,37.1302,37.1581,741163.0
2019-02-07 12:30:00,39.85,39.95,39.7,39.86,572075.0,37.1581,37.2514,37.0183,37.1675,572075.0
2019-02-07 13:00:00,39.84,40.03,39.83,39.98,486754.0,37.1488,37.326,37.1395,37.2794,486754.0
2019-02-07 13:30:00,39.99,40.1,39.94,40.07,531323.0,37.2887,37.3913,37.2421,37.3633,531323.0
2019-02-07 14:00:00,40.07,40.07,39.68,39.91,535986.0,37.3633,37.3633,36.9996,37.2141,535986.0
2019-02-07 14:30:00,39.92,39.97,39.76,39.84,491784.0,37.2234,37.27,37.0742,37.1488,491784.0
2019-02-07 15:00:00,39.84,39.97,39.73,39.91,596538.0,37.1488,37.27,37.0462,37.2141,596538.0
2019-02-07 15:30:00,39.91,39.99,39.78,39.93,1264149.0,37.2141,37.2887,37.0929,37.2327,1264149.0
2019-02-08 09:30:00,39.3,39.7,39.2,39.21,1226296.0,36.6453,37.0183,36.552,36.5614,1226296.0
2019-02-08 10:00:00,39.2,39.31,38.99,39.21,874206.0,36.552,36.6546,36.3562,36.5614,874206.0
2019-02-08 10:30:00,39.21,39.28,39.01,39.13,664605.0,36.5614,36.6266,36.3749,36.4868,664605.0
2019-02-08 11:00:00,39.13,39.22,39.05,39.05,580651.0,36.4868,36.5707,36.4122,36.4122,580651.0
2019-02-08 11:30:00,39.06,39.11,38.73,39.08,729027.0,36.4215,36.4681,36.1138,36.4402,729027.0
2019-02-08 12:00:00,39.08,39.19,39.01,39.14,384608.0,36.4402,36.5427,36.3749,36.4961,384608.0
2019-02-08 12:30:00,39.14,39.39,39.13,39.3,555996.0,36.4961,36.7292,36.4868,36.6453,555996.0
2019-02-08 13:00:00,39.3,39.53,39.3,39.38,528305.0,36.6453,36.8598,36.6453,36.7199,528305.0
2019-02-08 13:30:00,39.38,39.52,39.32,39.52,306804.0,36.7199,36.8504,36.6639,36.8504,306804.0
2019-02-08 14:00:00,39.52,39.76,39.46,39.69,351518.0,36.8504,37.0742,36.7945,37.0089,351518.0
2019-02-08 14:30:00,39.69,39.72,39.61,39.64,321719.0,37.0089,37.0369,36.9343,36.9623,321719.0
2019-02-08 15:00:00,39.63,39.74,39.56,39.7,426567.0,36.953,37.0556,36.8877,37.0183,426567.0
2019-02-08 15:30:00,39.69,39.8,39.55,39.8,1352980.0,37.0089,37.1115,36.8784,37.1115,1352980.0
2019-02-11 09:30:00,39.97,40.19,39.33,39.63,1235215.0,37.27,37.4752,36.6733,36.953,1235215.0
2019-02-11 10:00:00,39.62,39.71,39.49,39.53,536520.0,36.9437,37.0276,36.8225,36.8598,536520.0
2019-02-11 10:30:00,39.54,39.69,39.46,39.65,317510.0,36.8691,37.0089,36.7945,36.9716,317510.0
2019-02-11 11:00:00,39.66,39.74,39.5,39.7,389996.0,36.981,37.0556,36.8318,37.0183,389996.0
2019-02-11 11:30:00,39.7,39.74,39.59,39.66,489277.0,37.0183,37.0556,36.9157,36.981,489277.0
2019-02-11 12:00:00,39.66,39.78,39.63,39.75,664139.0,36.981,37.0929,36.953,37.0649,664139.0
2019-02-11 12:30:00,39.75,39.91,39.68,39.88,1252641.0,37.0649,37.2141,36.9996,37.1861,1252641.0
2019-02-11 13:00:00,39.88,39.91,39.79,39.81,371718.0,37.1861,37.2141,37.1022,37.1208,371718.0
2019-02-11 13:30:00,39.81,39.91,39.79,39.85,416501.0,37.1208,37.2141,37.1022,37.1581,416501.0
2019-02-11 14:00:00,39.84,39.88,39.77,39.81,319489.0,37.1488,37.1861,37.0835,37.1208,319489.0
2019-02-11 14:30:00,39.81,39.89,39.78,39.89,563001.0,37.1208,37.1954,37.0929,37.1954,563001.0
2019-02-11 15:00:00,39.88,39.94,39.85,39.9,792282.0,37.1861,37.2421,37.1581,37.2048,792282.0
2019-02-11 15:30:00,39.89,39.95,39.78,39.91,1289589.0,37.1954,37.2514,37.0929,37.2141,1289589.0
2019-02-12 09:30:00,40.38,40.75,40.28,40.54,1051398.0,37.6523,37.9973,37.5591,37.8015,1051398.0
2019-02-12 10:00:00,40.54,40.72,40.51,40.68,574299.0,37.8015,37.9694,37.7736,37.9321,574299.0
2019-02-12 10:30:00,40.69,40.86,40.55,40.83,874646.0,37.9414,38.0999,37.8109,38.0719,874646.0
2019-02-12 11:00:00,40.84,40.89,40.61,40.66,530404.0,38.0813,38.1279,37.8668,37.9134,530404.0
2019-02-12 11:30:00,40.66,40.71,40.53,40.67,479671.0,37.9134,37.96,37.7922,37.9227,479671.0
2019-02-12 12:00:00,40.68,40.78,40.6,40.74,539611.0,37.9321,38.0253,37.8575,37.988,539611.0
2019-02-12 12:30:00,40.74,40.77,40.66,40.72,355523.0,37.988,38.016,37.9134,37.9694,355523.0
2019-02-12 13:00:00,40.73,40.73,40.63,40.65,299810.0,37.9787,37.9787,37.8854,37.9041,299810.0
2019-02-12 13:30:00,40.66,40.75,40.64,40.72,339090.0,37.9134,37.9973,37.8948,37.9694,339090.0
2019-02-12 14:00:00,40.71,40.89,40.69,40.83,525624.0,37.96,38.1279,37.9414,38.0719,525624.0
2019-02-12 14:30:00,40.84,40.84,40.69,40.8,548729.0,38.0813,38.0813,37.9414,38.044,548729.0
2019-02-12 15:00:00,40.8,40.84,40.76,40.78,407870.0,38.044,38.0813,38.0067,38.0253,407870.0
2019-02-12 15:30:00,40.78,40.82,40.67,40.69,939915.0,38.0253,38.0626,37.9227,37.9414,939915.0
2019-02-13 09:30:00,40.96,41.16,40.72,41.13,975359.0,38.1932,38.3796,37.9694,38.3517,975359.0
2019-02-13 10:00:00,41.14,41.15,40.71,40.86,972883.0,38.361,38.3703,37.96,38.0999,972883.0
2019-02-13 10:30:00,40.85,41.0,40.85,40.94,501467.0,38.0906,38.2305,38.0906,38.1745,501467.0
2019-02-13 11:00:00,40.94,41.01,40.83,40.88,294677.0,38.1745,38.2398,38.0719,38.1186,294677.0
2019-02-13 11:30:00,40.87,40.97,40.77,40.97,305178.0,38.1092,38.2025,38.016,38.2025,305178.0
2019-02-13 12:00:00,40.97,41.03,40.96,40.99,321700.0,38.2025,38.2584,38.1932,38.2211,321700.0
2019-02-13 12:30:00,40.98,41.02,40.95,40.97,417401.0,38.2118,38.2491,38.1838,38.2025,417401.0
2019-02-13 13:00:00,40.96,41.13,40.87,41.08,665703.0,38.1932,38.3517,38.1092,38.3051,665703.0
2019-02-13 13:30:00,41.09,41.14,41.03,41.09,308244.0,38.3144,38.361,38.2584,38.3144,308244.0
2019-02-13 14:00:00,41.09,41.2,41.03,41.16,447260.0,38.3144,38.4169,38.2584,38.3796,447260.0
2019-02-13 14:30:00,41.16,41.24,41.06,41.15,397117.0,38.3796,38.4542,38.2864,38.3703,397117.0
2019-02-13 15:00:00,41.15,41.18,41.07,41.13,427876.0,38.3703,38.3983,38.2957,38.3517,427876.0
2019-02-13 15:30:00,41.14,41.16,40.8,40.85,1099332.0,38.361,38.3796,38.044,38.0906,1099332.0
2019-02-14 09:30:00,40.7,41.09,40.6,41.08,1923793.0,37.9507,38.3144,37.8575,38.3051,1923793.0
2019-02-14 10:00:00,41.08,41.22,40.83,40.91,1170961.0,38.3051,38.4356,38.0719,38.1465,1170961.0
2019-02-14 10:30:00,40.92,40.92,40.51,40.72,1210687.0,38.1559,38.1559,37.7736,37.9694,1210687.0
2019-02-14 11:00:00,40.73,40.82,40.62,40.79,686355.0,37.9787,38.0626,37.8761,38.0346,686355.0
2019-02-14 11:30:00,40.79,40.82,40.67,40.73,650014.0,38.0346,38.0626,37.9227,37.9787,650014.0
2019-02-14 12:00:00,40.73,40.86,40.64,40.85,547110.0,37.9787,38.0999,37.8948,38.0906,547110.0
2019-02-14 12:30:00,40.86,40.88,40.78,40.79,427165.0,38.0999,38.1186,38.0253,38.0346,427165.0
2019-02-14 13:00:00,40.8,40.84,40.74,40.79,403813.0,38.044,38.0813,37.988,38.0346,403813.0
2019-02-14 13:30:00,40.78,40.81,40.72,40.79,360805.0,38.0253,38.0533,37.9694,38.0346,360805.0
2019-02-14 14:00:00,40.79,40.86,40.71,40.82,459837.0,38.0346,38.0999,37.96,38.0626,459837.0
2019-02-14 14:30:00,40.81,40.83,40.7,40.74,523921.0,38.0533,38.0719,37.9507,37.988,523921.0
2019-02-14 15:00:00,40.75,40.9,40.74,40.87,546197.0,37.9973,38.1372,37.988,38.1092,546197.0
2019-02-14 15:30:00,40.88,41.02,40.69,40.71,2203242.0,38.1186,38.2491,37.9414,37.96,2203242.0
2019-02-15 09:30:00,39.99,40.2,38.59,39.05,4890656.0,37.2887,37.4845,35.9833,36.4122,4890656.0
2019-02-15 10:00:00,39.04,39.53,38.88,39.44,2160988.0,36.4029,36.8598,36.2537,36.7758,2160988.0
2019-02-15 10:30:00,39.44,39.7,39.02,39.03,1599103.0,36.7758,37.0183,36.3842,36.3935,1599103.0
2019-02-15 11:00:00,39.04,39.47,39.04,39.44,1161976.0,36.4029,36.8038,36.4029,36.7758,1161976.0
2019-02-15 11:30:00,39.43,39.49,39.29,39.38,995353.0,36.7665,36.8225,36.636,36.7199,995353.0
2019-02-15 12:00:00,39.38,39.49,39.35,39.39,841594.0,36.7199,36.8225,36.6919,36.7292,841594.0
2019-02-15 12:30:00,39.39,39.51,39.34,39.45,778552.0,36.7292,36.8411,36.6826,36.7852,778552.0
2019-02-15 13:00:00,39.44,39.45,39.22,39.22,1258313.0,36.7758,36.7852,36.5707,36.5707,1258313.0
2019-02-15 13:30:00,39.23,39.28,39.11,39.16,660426.0,36.58,36.6266,36.4681,36.5147,660426.0
2019-02-15 14:00:00,39.16,39.24,39.1,39.13,677989.0,36.5147,36.5893,36.4588,36.4868,677989.0
2019-02-15 14:30:00,39.14,39.24,39.04,39.08,763680.0,36.4961,36.5893,36.4029,36.4402,763680.0
2019-02-15 15:00:00,39.07,39.14,39.03,39.09,810812.0,36.4308,36.4961,36.3935,36.4495,810812.0
2019-02-15 15:30:00,39.09,39.22,38.98,39.1,3200320.0,36.4495,36.5707,36.3469,36.4588,3200320.0
2019-02-19 09:30:00,39.01,39.71,39.0,39.28,1400478.0,36.3749,37.0276,36.3656,36.6266,1400478.0
2019-02-19 10:00:00,39.28,39.5,39.27,39.34,1018141.0,36.6266,36.8318,36.6173,36.6826,1018141.0
2019-02-19 10:30:00,39.33,39.45,39.19,39.21,693115.0,36.6733,36.7852,36.5427,36.5614,693115.0
2019-02-19 11:00:00,39.21,39.28,39.11,39.21,727863.0,36.5614,36.6266,36.4681,36.5614,727863.0
2019-02-19 11:30:00,39.21,39.54,39.15,39.48,914099.0,36.5614,36.8691,36.5054,36.8131,914099.0
2019-02-19 12:00:00,39.48,39.5,39.32,39.5,641069.0,36.8131,36.8318,36.6639,36.8318,641069.0
2019-02-19 12:30:00,39.49,39.55,39.44,39.52,445657.0,36.8225,36.8784,36.7758,36.8504,445657.0
2019-02-19 13:00:00,39.52,39.56,39.44,39.48,349994.0,36.8504,36.8877,36.7758,36.8131,349994.0
2019-02-19 13:30:00,39.48,39.55,39.41,39.54,437674.0,36.8131,36.8784,36.7479,36.8691,437674.0
2019-02-19 14:00:00,39.54,39.65,39.51,39.58,480700.0,36.8691,36.9716,36.8411,36.9064,480700.0
2019-02-19 14:30:00,39.59,39.63,39.55,39.62,505891.0,36.9157,36.953,36.8784,36.9437,505891.0
2019-02-19 15:00:00,39.62,39.62,39.41,39.46,787125.0,36.9437,36.9437,36.7479,36.7945,787125.0
2019-02-19 15:30:00,39.46,39.54,39.24,39.29,1910938.0,36.7945,36.8691,36.5893,36.636,1910938.0
2019-02-20 09:30:00,39.15,39.36,39.02,39.2,868885.0,36.6926,36.8894,36.5708,36.7395,868885.0
2019-02-20 10:00:00,39.19,39.26,39.13,39.17,322974.0,36.7301,36.7957,36.6739,36.7114,322974.0
2019-02-20 10:30:00,39.16,39.36,39.16,39.23,453742.0,36.702,36.8894,36.702,36.7676,453742.0
2019-02-20 11:00:00,39.22,39.28,39.15,39.23,522370.0,36.7582,36.8145,36.6926,36.7676,522370.0
2019-02-20 11:30:00,39.23,39.26,39.13,39.18,415673.0,36.7676,36.7957,36.6739,36.7207,415673.0
2019-02-20 12:00:00,39.18,39.21,39.03,39.03,473292.0,36.7207,36.7489,36.5802,36.5802,473292.0
2019-02-20 12:30:00,39.03,39.06,38.9,38.99,685863.0,36.5802,36.6083,36.4583,36.5427,685863.0
2019-02-20 13:00:00,38.98,39.19,38.97,39.19,414316.0,36.5333,36.7301,36.5239,36.7301,414316.0
2019-02-20 13:30:00,39.2,39.23,39.08,39.14,457682.0,36.7395,36.7676,36.627,36.6833,457682.0
2019-02-20 14:00:00,39.14,39.17,38.88,39.02,569664.0,36.6833,36.7114,36.4396,36.5708,569664.0
2019-02-20 14:30:00,39.02,39.11,38.97,39.01,534436.0,36.5708,36.6551,36.5239,36.5614,534436.0
2019-02-20 15:00:00,39.02,39.06,38.92,39.02,638921.0,36.5708,36.6083,36.4771,36.5708,638921.0
2019-02-20 15:30:00,39.02,39.11,38.92,39.0,1668328.0,36.5708,36.6551,36.4771,36.552,1668328.0
2019-02-21 09:30:00,39.0,39.26,38.85,38.87,790248.0,36.552,36.7957,36.4115,36.4302,790248.0
2019-02-21 10:00:00,38.87,38.92,38.53,38.58,406279.0,36.4302,36.4771,36.1115,36.1584,406279.0
2019-02-21 10:30:00,38.58,38.79,38.58,38.7,486232.0,36.1584,36.3552,36.1584,36.2709,486232.0
2019-02-21 11:00:00,38.71,38.81,38.68,38.71,411028.0,36.2802,36.374,36.2521,36.2802,411028.0
2019-02-21 11:30:00,38.71,38.86,38.65,38.82,304203.0,36.2802,36.4208,36.224,36.3833,304203.0
2019-02-21 12:00:00,38.82,39.08,38.79,39.07,430701.0,36.3833,36.627,36.3552,36.6177,430701.0
2019-02-21 12:30:00,39.07,39.23,39.06,39.15,541642.0,36.6177,36.7676,36.6083,36.6926,541642.0
2019-02-21 13:00:00,39.14,39.15,38.99,39.01,263094.0,36.6833,36.6926,36.5427,36.5614,263094.0
2019-02-21 13:30:00,39.01,39.04,38.95,39.02,154249.0,36.5614,36.5895,36.5052,36.5708,154249.0
2019-02-21 14:00:00,39.02,39.07,38.81,38.89,241143.0,36.5708,36.6177,36.374,36.4489,241143.0
2019-02-21 14:30:00,38.89,38.95,38.75,38.82,521471.0,36.4489,36.5052,36.3177,36.3833,521471.0
2019-02-21 15:00:00,38.81,38.89,38.78,38.89,358781.0,36.374,36.4489,36.3459,36.4489,358781.0
2019-02-21 15:30:00,38.89,38.89,38.76,38.84,1016772.0,36.4489,36.4489,36.3271,36.4021,1016772.0
2019-02-22 09:30:00,38.89,39.38,38.8,39.12,1031168.0,36.4489,36.9082,36.3646,36.6645,1031168.0
2019-02-22 10:00:00,39.11,39.19,38.95,39.04,647321.0,36.6551,36.7301,36.5052,36.5895,647321.0
2019-02-22 10:30:00,39.04,39.14,38.92,39.11,372953.0,36.5895,36.6833,36.4771,36.6551,372953.0
2019-02-22 11:00:00,39.12,39.23,39.11,39.18,368110.0,36.6645,36.7676,36.6551,36.7207,368110.0
2019-02-22 11:30:00,39.19,39.26,39.15,39.23,288650.0,36.7301,36.7957,36.6926,36.7676,288650.0
2019-02-22 12:00:00,39.22,39.3,39.2,39.27,287270.0,36.7582,36.8332,36.7395,36.8051,287270.0
2019-02-22 12:30:00,39.28,39.32,39.2,39.29,281029.0,36.8145,36.852,36.7395,36.8238,281029.0
2019-02-22 13:00:00,39.29,39.3,39.18,39.23,280120.0,36.8238,36.8332,36.7207,36.7676,280120.0
2019-02-22 13:30:00,39.23,39.26,39.11,39.18,409324.0,36.7676,36.7957,36.6551,36.7207,409324.0
2019-02-22 14:00:00,39.19,39.21,39.11,39.18,325555.0,36.7301,36.7489,36.6551,36.7207,325555.0
2019-02-22 14:30:00,39.19,39.25,39.05,39.19,425470.0,36.7301,36.7864,36.5989,36.7301,425470.0
2019-02-22 15:00:00,39.19,39.35,39.17,39.32,377620.0,36.7301,36.8801,36.7114,36.852,377620.0
2019-02-22 15:30:00,39.32,39.44,39.29,39.43,1357295.0,36.852,36.9644,36.8238,36.9551,1357295.0
2019-02-25 09:30:00,39.91,40.05,39.62,40.04,1340410.0,37.4049,37.5361,37.1331,37.5268,1340410.0
2019-02-25 10:00:00,40.05,40.08,39.84,39.89,599708.0,37.5361,37.5643,37.3393,37.3862,599708.0
2019-02-25 10:30:00,39.89,39.91,39.74,39.78,383480.0,37.3862,37.4049,37.2456,37.2831,383480.0
2019-02-25 11:00:00,39.79,40.0,39.78,39.95,431593.0,37.2925,37.4893,37.2831,37.4424,431593.0
2019-02-25 11:30:00,39.95,40.08,39.94,40.02,472386.0,37.4424,37.5643,37.433,37.508,472386.0
2019-02-25 12:00:00,40.01,40.02,39.85,39.91,327288.0,37.4986,37.508,37.3487,37.4049,327288.0
2019-02-25 12:30:00,39.9,39.94,39.76,39.82,264551.0,37.3956,37.433,37.2643,37.3206,264551.0
2019-02-25 13:00:00,39.82,39.93,39.81,39.89,298901.0,37.3206,37.4237,37.3112,37.3862,298901.0
2019-02-25 13:30:00,39.89,39.94,39.83,39.89,221348.0,37.3862,37.433,37.3299,37.3862,221348.0
2019-02-25 14:00:00,39.89,39.91,39.84,39.89,189324.0,37.3862,37.4049,37.3393,37.3862,189324.0
2019-02-25 14:30:00,39.89,39.91,39.8,39.83,243079.0,37.3862,37.4049,37.3018,37.3299,243079.0
2019-02-25 15:00:00,39.83,39.84,39.68,39.69,273950.0,37.3299,37.3393,37.1894,37.1987,273950.0
2019-02-25 15:30:00,39.69,39.77,39.62,39.66,986332.0,37.1987,37.2737,37.1331,37.1706,986332.0
2019-02-26 09:30:00,39.53,39.85,39.48,39.75,573107.0,37.0488,37.3487,37.0019,37.255,573107.0
2019-02-26 10:00:00,39.75,39.87,39.73,39.8,450098.0,37.255,37.3674,37.2362,37.3018,450098.0
2019-02-26 10:30:00,39.8,39.8,39.63,39.65,278941.0,37.3018,37.3018,37.1425,37.1612,278941.0
2019-02-26 11:00:00,39.65,39.83,39.63,39.77,422954.0,37.1612,37.3299,37.1425,37.2737,422954.0
2019-02-26 11:30:00,39.78,39.82,39.72,39.73,346178.0,37.2831,37.3206,37.2269,37.2362,346178.0
2019-02-26 12:00:00,39.73,39.81,39.68,39.77,251981.0,37.2362,37.3112,37.1894,37.2737,251981.0
2019-02-26 12:30:00,39.78,39.78,39.57,39.59,193937.0,37.2831,37.2831,37.0863,37.105,193937.0
2019-02-26 13:00:00,39.59,39.69,39.57,39.61,346420.0,37.105,37.1987,37.0863,37.1238,346420.0
2019-02-26 13:30:00,39.62,39.65,39.56,39.59,226959.0,37.1331,37.1612,37.0769,37.105,226959.0
2019-02-26 14:00:00,39.6,39.65,39.53,39.57,226549.0,37.1144,37.1612,37.0488,37.0863,226549.0
2019-02-26 14:30:00,39.56,39.7,39.56,39.6,261850.0,37.0769,37.2081,37.0769,37.1144,261850.0
2019-02-26 15:00:00,39.6,39.71,39.6,39.64,350598.0,37.1144,37.2175,37.1144,37.1519,350598.0
2019-02-26 15:30:00,39.63,39.71,39.56,39.59,1009831.0,37.1425,37.2175,37.0769,37.105,1009831.0
2019-02-27 09:30:00,39.31,39.32,38.79,38.96,819910.0,36.8426,36.852,36.3552,36.5146,819910.0
2019-02-27 10:00:00,38.96,38.97,38.49,38.58,777789.0,36.5146,36.5239,36.0741,36.1584,777789.0
2019-02-27 10:30:00,38.58,38.59,38.3,38.58,864595.0,36.1584,36.1678,35.896,36.1584,864595.0
2019-02-27 11:00:00,38.58,38.65,38.49,38.5,1012641.0,36.1584,36.224,36.0741,36.0834,1012641.0
2019-02-27 11:30:00,38.5,38.73,38.46,38.47,959007.0,36.0834,36.299,36.0459,36.0553,959007.0
2019-02-27 12:00:00,38.47,38.73,38.47,38.68,381457.0,36.0553,36.299,36.0553,36.2521,381457.0
2019-02-27 12:30:00,38.68,38.82,38.61,38.62,326485.0,36.2521,36.3833,36.1865,36.1959,326485.0
2019-02-27 13:00:00,38.61,38.77,38.61,38.72,324590.0,36.1865,36.3365,36.1865,36.2896,324590.0
2019-02-27 13:30:00,38.73,38.87,38.71,38.84,286122.0,36.299,36.4302,36.2802,36.4021,286122.0
2019-02-27 14:00:00,38.84,38.87,38.73,38.73,268752.0,36.4021,36.4302,36.299,36.299,268752.0
2019-02-27 14:30:00,38.74,38.91,38.73,38.84,455075.0,36.3084,36.4677,36.299,36.4021,455075.0
2019-02-27 15:00:00,38.83,38.9,38.81,38.82,496138.0,36.3927,36.4583,36.374,36.3833,496138.0
2019-02-27 15:30:00,38.83,38.91,38.73,38.79,1428047.0,36.3927,36.4677,36.299,36.3552,1428047.0
2019-02-28 09:30:00,38.48,38.61,38.17,38.28,1022379.0,36.0647,36.1865,35.7741,35.8772,1022379.0
2019-02-28 10:00:00,38.28,38.3,37.92,38.12,813117.0,35.8772,35.896,35.5398,35.7273,813117.0
2019-02-28 10:30:00,38.13,38.19,38.08,38.14,531720.0,35.7367,35.7929,35.6898,35.746,531720.0
2019-02-28 11:00:00,38.14,38.29,38.09,38.28,483961.0,35.746,35.8866,35.6992,35.8772,483961.0
2019-02-28 11:30:00,38.28,38.44,38.26,38.39,304162.0,35.8772,36.0272,35.8585,35.9803,304162.0
2019-02-28 12:00:00,38.39,38.55,38.37,38.54,585206.0,35.9803,36.1303,35.9616,36.1209,585206.0
2019-02-28 12:30:00,38.54,38.55,38.41,38.45,288092.0,36.1209,36.1303,35.9991,36.0366,288092.0
2019-02-28 13:00:00,38.45,38.52,38.42,38.45,346387.0,36.0366,36.1022,36.0085,36.0366,346387.0
2019-02-28 13:30:00,38.45,38.5,38.43,38.44,264287.0,36.0366,36.0834,36.0178,36.0272,264287.0
2019-02-28 14:00:00,38.44,38.46,38.38,38.4,278237.0,36.0272,36.0459,35.971,35.9897,278237.0
2019-02-28 14:30:00,38.41,38.41,38.31,38.36,349661.0,35.9991,35.9991,35.9054,35.9522,349661.0
2019-02-28 15:00:00,38.36,38.4,38.32,38.35,393027.0,35.9522,35.9897,35.9147,35.9428,393027.0
2019-02-28 15:30:00,38.36,38.47,38.27,38.33,1710317.0,35.9522,36.0553,35.8679,35.9241,1710317.0
2019-03-01 09:30:00,38.66,38.94,38.47,38.57,944893.0,36.2334,36.4958,36.0553,36.149,944893.0
2019-03-01 10:00:00,38.56,38.56,38.25,38.41,712929.0,36.1397,36.1397,35.8491,35.9991,712929.0
2019-03-01 10:30:00,38.4,38.49,38.37,38.4,348954.0,35.9897,36.0741,35.9616,35.9897,348954.0
2019-03-01 11:00:00,38.39,38.41,38.16,38.24,437221.0,35.9803,35.9991,35.7648,35.8397,437221.0
2019-03-01 11:30:00,38.24,38.28,38.06,38.17,326483.0,35.8397,35.8772,35.671,35.7741,326483.0
2019-03-01 12:00:00,38.17,38.37,38.15,38.37,316428.0,35.7741,35.9616,35.7554,35.9616,316428.0
2019-03-01 12:30:00,38.37,38.41,38.32,38.38,234826.0,35.9616,35.9991,35.9147,35.971,234826.0
2019-03-01 13:00:00,38.38,38.43,38.3,38.34,273682.0,35.971,36.0178,35.896,35.9335,273682.0
2019-03-01 13:30:00,38.35,38.38,38.3,38.3,201750.0,35.9428,35.971,35.896,35.896,201750.0
2019-03-01 14:00:00,38.31,38.49,38.3,38.48,314651.0,35.9054,36.0741,35.896,36.0647,314651.0
2019-03-01 14:30:00,38.49,38.58,38.49,38.53,442893.0,36.0741,36.1584,36.0741,36.1115,442893.0
2019-03-01 15:00:00,38.53,38.55,38.48,38.55,482525.0,36.1115,36.1303,36.0647,36.1303,482525.0
2019-03-01 15:30:00,38.55,38.66,38.52,38.56,1258296.0,36.1303,36.2334,36.1022,36.1397,1258296.0
2019-03-04 09:30:00,38.94,40.18,38.9,40.0,3445146.0,36.4958,37.658,36.4583,37.4893,3445146.0
2019-03-04 10:00:00,40.01,40.04,39.91,40.01,1920456.0,37.4986,37.5268,37.4049,37.4986,1920456.0
2019-03-04 10:30:00,40.01,40.02,39.88,39.95,1370525.0,37.4986,37.508,37.3768,37.4424,1370525.0
2019-03-04 11:00:00,39.94,40.05,39.81,39.84,1256734.0,37.433,37.5361,37.3112,37.3393,1256734.0
2019-03-04 11:30:00,39.84,39.91,39.22,39.23,1784761.0,37.3393,37.4049,36.7582,36.7676,1784761.0
2019-03-04 12:00:00,39.22,39.36,38.59,38.71,2058864.0,36.7582,36.8894,36.1678,36.2802,2058864.0
2019-03-04 12:30:00,38.71,38.78,38.53,38.61,788078.0,36.2802,36.3459,36.1115,36.1865,788078.0
2019-03-04 13:00:00,38.61,38.62,38.41,38.61,690977.0,36.1865,36.1959,35.9991,36.1865,690977.0
2019-03-04 13:30:00,38.62,38.68,38.49,38.61,618460.0,36.1959,36.2521,36.0741,36.1865,618460.0
2019-03-04 14:00:00,38.62,38.7,38.51,38.67,732927.0,36.1959,36.2709,36.0928,36.2428,732927.0
2019-03-04 14:30:00,38.67,38.78,38.66,38.67,976484.0,36.2428,36.3459,36.2334,36.2428,976484.0
2019-03-04 15:00:00,38.68,38.85,38.62,38.76,754693.0,36.2521,36.4115,36.1959,36.3271,754693.0
2019-03-04 15:30:00,38.76,39.14,38.75,39.08,1513001.0,36.3271,36.6833,36.3177,36.627,1513001.0
2019-03-05 09:30:00,39.18,39.25,38.76,39.05,1061367.0,36.7207,36.7864,36.3271,36.5989,1061367.0
2019-03-05 10:00:00,39.05,39.17,38.98,39.02,862828.0,36.5989,36.7114,36.5333,36.5708,862828.0
2019-03-05 10:30:00,39.02,39.19,38.99,39.02,818159.0,36.5708,36.7301,36.5427,36.5708,818159.0
2019-03-05 11:00:00,39.02,39.22,39.02,39.12,476657.0,36.5708,36.7582,36.5708,36.6645,476657.0
2019-03-05 11:30:00,39.12,39.18,38.98,39.05,464135.0,36.6645,36.7207,36.5333,36.5989,464135.0
2019-03-05 12:00:00,39.05,39.17,39.03,39.05,343875.0,36.5989,36.7114,36.5802,36.5989,343875.0
2019-03-05 12:30:00,39.05,39.11,39.02,39.09,455393.0,36.5989,36.6551,36.5708,36.6364,455393.0
2019-03-05 13:00:00,39.09,39.16,39.02,39.03,343298.0,36.6364,36.702,36.5708,36.5802,343298.0
2019-03-05 13:30:00,39.02,39.08,38.96,39.01,577883.0,36.5708,36.627,36.5146,36.5614,577883.0
2019-03-05 14:00:00,39.01,39.07,38.99,39.04,428125.0,36.5614,36.6177,36.5427,36.5895,428125.0
2019-03-05 14:30:00,39.04,39.08,38.96,39.05,746538.0,36.5895,36.627,36.5146,36.5989,746538.0
2019-03-05 15:00:00,39.05,39.1,38.98,39.0,699962.0,36.5989,36.6458,36.5333,36.552,699962.0
2019-03-05 15:30:00,38.99,39.06,38.89,38.93,2538476.0,36.5427,36.6083,36.4489,36.4864,2538476.0
2019-03-06 09:30:00,38.88,38.94,37.92,38.05,1719374.0,36.4396,36.4958,35.5398,35.6617,1719374.0
2019-03-06 10:00:00,38.06,38.06,37.66,37.76,1555105.0,35.671,35.671,35.2962,35.3899,1555105.0
2019-03-06 10:30:00,37.76,38.08,37.75,38.04,815701.0,35.3899,35.6898,35.3805,35.6523,815701.0
2019-03-06 11:00:00,38.04,38.16,38.0,38.05,553814.0,35.6523,35.7648,35.6148,35.6617,553814.0
2019-03-06 11:30:00,38.05,38.07,37.84,37.88,637455.0,35.6617,35.6804,35.4649,35.5023,637455.0
2019-03-06 12:00:00,37.88,38.06,37.86,38.03,725093.0,35.5023,35.671,35.4836,35.6429,725093.0
2019-03-06 12:30:00,38.03,38.15,38.03,38.13,475810.0,35.6429,35.7554,35.6429,35.7367,475810.0
2019-03-06 13:00:00,38.13,38.16,38.06,38.11,345663.0,35.7367,35.7648,35.671,35.7179,345663.0
2019-03-06 13:30:00,38.11,38.27,38.09,38.22,334386.0,35.7179,35.8679,35.6992,35.821,334386.0
2019-03-06 14:00:00,38.22,38.24,38.08,38.08,368567.0,35.821,35.8397,35.6898,35.6898,368567.0
2019-03-06 14:30:00,38.09,38.17,38.02,38.09,499200.0,35.6992,35.7741,35.6336,35.6992,499200.0
2019-03-06 15:00:00,38.1,38.12,37.96,38.04,571812.0,35.7085,35.7273,35.5773,35.6523,571812.0
2019-03-06 15:30:00,38.04,38.12,38.01,38.07,1576097.0,35.6523,35.7273,35.6242,35.6804,1576097.0
2019-03-07 09:30:00,37.95,37.95,37.05,37.34,1539143.0,35.568,35.568,34.7244,34.9962,1539143.0
2019-03-07 10:00:00,37.34,37.46,37.2,37.39,904868.0,34.9962,35.1087,34.865,35.0431,904868.0
2019-03-07 10:30:00,37.38,37.53,37.32,37.44,486818.0,35.0337,35.1743,34.9775,35.09,486818.0
2019-03-07 11:00:00,37.43,37.49,37.3,37.44,646887.0,35.0806,35.1368,34.9588,35.09,646887.0
2019-03-07 11:30:00,37.45,37.6,37.45,37.52,472305.0,35.0993,35.2399,35.0993,35.1649,472305.0
2019-03-07 12:00:00,37.52,37.63,37.48,37.59,300794.0,35.1649,35.268,35.1275,35.2305,300794.0
2019-03-07 12:30:00,37.59,37.73,37.55,37.71,324526.0,35.2305,35.3618,35.1931,35.343,324526.0
2019-03-07 13:00:00,37.71,37.71,37.57,37.63,230780.0,35.343,35.343,35.2118,35.268,230780.0
2019-03-07 13:30:00,37.63,37.65,37.47,37.49,282466.0,35.268,35.2868,35.1181,35.1368,282466.0
2019-03-07 14:00:00,37.49,37.57,37.48,37.51,438590.0,35.1368,35.2118,35.1275,35.1556,438590.0
2019-03-07 14:30:00,37.51,37.52,37.4,37.45,758377.0,35.1556,35.1649,35.0525,35.0993,758377.0
2019-03-07 15:00:00,37.45,37.53,37.36,37.45,865253.0,35.0993,35.1743,35.015,35.0993,865253.0
2019-03-07 15:30:00,37.46,37.62,37.45,37.57,1082120.0,35.1087,35.2587,35.0993,35.2118,1082120.0
2019-03-08 09:30:00,36.84,37.53,36.8,37.41,1109050.0,34.5276,35.1743,34.4901,35.0618,1109050.0
2019-03-08 10:00:00,37.4,37.43,37.2,37.32,455587.0,35.0525,35.0806,34.865,34.9775,455587.0
2019-03-08 10:30:00,37.32,37.53,37.22,37.36,523879.0,34.9775,35.1743,34.8838,35.015,523879.0
2019-03-08 11:00:00,37.36,37.51,37.33,37.45,413337.0,35.015,35.1556,34.9869,35.0993,413337.0
2019-03-08 11:30:00,37.44,37.46,37.28,37.35,300918.0,35.09,35.1087,34.94,35.0056,300918.0
2019-03-08 12:00:00,37.35,37.45,37.29,37.43,436892.0,35.0056,35.0993,34.9494,35.0806,436892.0
2019-03-08 12:30:00,37.43,37.53,37.4,37.44,371177.0,35.0806,35.1743,35.0525,35.09,371177.0
2019-03-08 13:00:00,37.44,37.5,37.4,37.5,381761.0,35.09,35.1462,35.0525,35.1462,381761.0
2019-03-08 13:30:00,37.49,37.62,37.43,37.57,251859.0,35.1368,35.2587,35.0806,35.2118,251859.0
2019-03-08 14:00:00,37.57,37.68,37.5,37.64,353775.0,35.2118,35.3149,35.1462,35.2774,353775.0
2019-03-08 14:30:00,37.64,37.82,37.63,37.8,297703.0,35.2774,35.4461,35.268,35.4274,297703.0
2019-03-08 15:00:00,37.8,37.84,37.6,37.64,706893.0,35.4274,35.4649,35.2399,35.2774,706893.0
2019-03-08 15:30:00,37.63,37.8,37.59,37.74,1146164.0,35.268,35.4274,35.2305,35.3711,1146164.0
2019-03-11 09:30:00,37.95,38.38,37.81,38.23,622470.0,35.568,35.971,35.4367,35.8304,622470.0
2019-03-11 10:00:00,38.23,38.48,38.2,38.36,395441.0,35.8304,36.0647,35.8023,35.9522,395441.0
2019-03-11 10:30:00,38.37,38.53,38.3,38.46,454417.0,35.9616,36.1115,35.896,36.0459,454417.0
2019-03-11 11:00:00,38.47,38.69,38.44,38.62,443450.0,36.0553,36.2615,36.0272,36.1959,443450.0
2019-03-11 11:30:00,38.63,38.68,38.51,38.63,344989.0,36.2053,36.2521,36.0928,36.2053,344989.0
2019-03-11 12:00:00,38.63,38.69,38.53,38.53,324002.0,36.2053,36.2615,36.1115,36.1115,324002.0
2019-03-11 12:30:00,38.54,38.68,38.52,38.64,320286.0,36.1209,36.2521,36.1022,36.2146,320286.0
2019-03-11 13:00:00,38.64,38.86,38.64,38.84,380634.0,36.2146,36.4208,36.2146,36.4021,380634.0
2019-03-11 13:30:00,38.84,38.89,38.8,38.87,281658.0,36.4021,36.4489,36.3646,36.4302,281658.0
2019-03-11 14:00:00,38.87,38.87,38.71,38.73,334086.0,36.4302,36.4302,36.2802,36.299,334086.0
2019-03-11 14:30:00,38.73,38.75,38.63,38.67,293304.0,36.299,36.3177,36.2053,36.2428,293304.0
2019-03-11 15:00:00,38.67,38.77,38.65,38.66,318471.0,36.2428,36.3365,36.224,36.2334,318471.0
2019-03-11 15:30:00,38.67,38.68,38.43,38.51,1276262.0,36.2428,36.2521,36.0178,36.0928,1276262.0
2019-03-12 09:30:00,38.7,38.81,38.32,38.55,687065.0,36.2709,36.374,35.9147,36.1303,687065.0
2019-03-12 10:00:00,38.56,38.64,38.53,38.59,340609.0,36.1397,36.2146,36.1115,36.1678,340609.0
2019-03-12 10:30:00,38.6,38.79,38.59,38.66,471988.0,36.1772,36.3552,36.1678,36.2334,471988.0
2019-03-12 11:00:00,38.66,38.7,38.51,38.54,485791.0,36.2334,36.2709,36.0928,36.1209,485791.0
2019-03-12 11:30:00,38.54,38.93,38.51,38.91,328179.0,36.1209,36.4864,36.0928,36.4677,328179.0
2019-03-12 12:00:00,38.91,38.95,38.85,38.94,329400.0,36.4677,36.5052,36.4115,36.4958,329400.0
2019-03-12 12:30:00,38.94,39.03,38.88,38.95,285809.0,36.4958,36.5802,36.4396,36.5052,285809.0
2019-03-12 13:00:00,38.96,38.97,38.89,38.9,253302.0,36.5146,36.5239,36.4489,36.4583,253302.0
2019-03-12 13:30:00,38.9,38.99,38.84,38.94,272484.0,36.4583,36.5427,36.4021,36.4958,272484.0
2019-03-12 14:00:00,38.94,38.99,38.86,38.87,262930.0,36.4958,36.5427,36.4208,36.4302,262930.0
2019-03-12 14:30:00,38.88,38.93,38.87,38.91,229327.0,36.4396,36.4864,36.4302,36.4677,229327.0
2019-03-12 15:00:00,38.9,38.91,38.78,38.8,334431.0,36.4583,36.4677,36.3459,36.3646,334431.0
2019-03-12 15:30:00,38.8,38.8,38.64,38.71,908720.0,36.3646,36.3646,36.2146,36.2802,908720.0
2019-03-13 09:30:00,39.0,39.1,38.62,38.8,601285.0,36.552,36.6458,36.1959,36.3646,601285.0
2019-03-13 10:00:00,38.8,38.86,38.6,38.66,533792.0,36.3646,36.4208,36.1772,36.2334,533792.0
2019-03-13 10:30:00,38.66,38.84,38.62,38.82,587738.0,36.2334,36.4021,36.1959,36.3833,587738.0
2019-03-13 11:00:00,38.82,39.01,38.79,38.97,450173.0,36.3833,36.5614,36.3552,36.5239,450173.0
2019-03-13 11:30:00,38.97,38.99,38.81,38.9,309179.0,36.5239,36.5427,36.374,36.4583,309179.0
2019-03-13 12:00:00,38.9,38.93,38.78,38.85,190103.0,36.4583,36.4864,36.3459,36.4115,190103.0
2019-03-13 12:30:00,38.85,38.89,38.78,38.84,200520.0,36.4115,36.4489,36.3459,36.4021,200520.0
2019-03-13 13:00:00,38.85,38.95,38.83,38.93,234739.0,36.4115,36.5052,36.3927,36.4864,234739.0
2019-03-13 13:30:00,38.93,38.97,38.89,38.96,188152.0,36.4864,36.5239,36.4489,36.5146,188152.0
2019-03-13 14:00:00,38.97,39.01,38.93,38.94,306975.0,36.5239,36.5614,36.4864,36.4958,306975.0
2019-03-13 14:30:00,38.95,38.95,38.73,38.77,322391.0,36.5052,36.5052,36.299,36.3365,322391.0
2019-03-13 15:00:00,38.76,38.77,38.62,38.65,299169.0,36.3271,36.3365,36.1959,36.224,299169.0
2019-03-13 15:30:00,38.65,38.74,38.55,38.6,858850.0,36.224,36.3084,36.1303,36.1772,858850.0
2019-03-14 09:30:00,38.7,39.83,38.7,39.71,2111376.0,36.2709,37.3299,36.2709,37.2175,2111376.0
2019-03-14 10:00:00,39.72,39.75,39.34,39.42,797956.0,37.2269,37.255,36.8707,36.9457,797956.0
2019-03-14 10:30:00,39.43,39.49,39.03,39.05,682939.0,36.9551,37.0113,36.5802,36.5989,682939.0
2019-03-14 11:00:00,39.05,39.2,38.99,39.12,560818.0,36.5989,36.7395,36.5427,36.6645,560818.0
2019-03-14 11:30:00,39.12,39.21,39.05,39.14,449873.0,36.6645,36.7489,36.5989,36.6833,449873.0
2019-03-14 12:00:00,39.13,39.14,39.0,39.04,281096.0,36.6739,36.6833,36.552,36.5895,281096.0
2019-03-14 12:30:00,39.04,39.08,38.98,39.03,203026.0,36.5895,36.627,36.5333,36.5802,203026.0
2019-03-14 13:00:00,39.02,39.11,38.93,38.98,204253.0,36.5708,36.6551,36.4864,36.5333,204253.0
2019-03-14 13:30:00,38.97,39.01,38.92,38.99,187955.0,36.5239,36.5614,36.4771,36.5427,187955.0
2019-03-14 14:00:00,38.99,39.02,38.97,38.98,213594.0,36.5427,36.5708,36.5239,36.5333,213594.0
2019-03-14 14:30:00,38.98,39.01,38.91,38.98,250258.0,36.5333,36.5614,36.4677,36.5333,250258.0
2019-03-14 15:00:00,38.98,39.04,38.94,39.0,300240.0,36.5333,36.5895,36.4958,36.552,300240.0
2019-03-14 15:30:00,39.0,39.02,38.86,38.93,1104109.0,36.552,36.5708,36.4208,36.4864,1104109.0
2019-03-15 09:30:00,39.35,40.59,39.3,40.57,3360029.0,36.8801,38.0422,36.8332,38.0235,3360029.0
2019-03-15 10:00:00,40.56,40.91,40.53,40.7,1963276.0,38.0141,38.3422,37.986,38.1453,1963276.0
2019-03-15 10:30:00,40.7,41.03,40.49,40.58,1194764.0,38.1453,38.4546,37.9485,38.0329,1194764.0
2019-03-15 11:00:00,40.58,40.7,40.36,40.41,1130303.0,38.0329,38.1453,37.8267,37.8735,1130303.0
2019-03-15 11:30:00,40.42,40.57,40.36,40.53,494420.0,37.8829,38.0235,37.8267,37.986,494420.0
2019-03-15 12:00:00,40.52,40.56,40.44,40.49,671829.0,37.9766,38.0141,37.9017,37.9485,671829.0
2019-03-15 12:30:00,40.49,40.49,40.3,40.36,395482.0,37.9485,37.9485,37.7704,37.8267,395482.0
2019-03-15 13:00:00,40.35,40.46,40.35,40.45,390911.0,37.8173,37.9204,37.8173,37.911,390911.0
2019-03-15 13:30:00,40.44,40.59,40.44,40.52,551504.0,37.9017,38.0422,37.9017,37.9766,551504.0
2019-03-15 14:00:00,40.51,40.64,40.48,40.61,419894.0,37.9673,38.0891,37.9391,38.061,419894.0
2019-03-15 14:30:00,40.61,40.66,40.45,40.5,483969.0,38.061,38.1078,37.911,37.9579,483969.0
2019-03-15 15:00:00,40.5,40.59,40.43,40.49,506389.0,37.9579,38.0422,37.8923,37.9485,506389.0
2019-03-15 15:30:00,40.48,40.54,40.33,40.39,2167377.0,37.9391,37.9954,37.7986,37.8548,2167377.0
2019-03-18 09:30:00,40.38,40.68,40.12,40.55,959330.0,37.8454,38.1266,37.6017,38.0048,959330.0
2019-03-18 10:00:00,40.56,40.58,40.4,40.44,529638.0,38.0141,38.0329,37.8642,37.9017,529638.0
2019-03-18 10:30:00,40.43,40.69,40.43,40.68,471271.0,37.8923,38.136,37.8923,38.1266,471271.0
2019-03-18 11:00:00,40.68,40.71,40.2,40.25,466368.0,38.1266,38.1547,37.6767,37.7236,466368.0
2019-03-18 11:30:00,40.24,40.25,40.0,40.02,379778.0,37.7142,37.7236,37.4893,37.508,379778.0
2019-03-18 12:00:00,40.02,40.06,39.91,40.02,401862.0,37.508,37.5455,37.4049,37.508,401862.0
2019-03-18 12:30:00,40.02,40.21,40.01,40.18,178517.0,37.508,37.6861,37.4986,37.658,178517.0
2019-03-18 13:00:00,40.18,40.24,40.13,40.16,154356.0,37.658,37.7142,37.6111,37.6392,154356.0
2019-03-18 13:30:00,40.16,40.17,40.05,40.1,212143.0,37.6392,37.6486,37.5361,37.583,212143.0
2019-03-18 14:00:00,40.1,40.12,40.01,40.05,179186.0,37.583,37.6017,37.4986,37.5361,179186.0
2019-03-18 14:30:00,40.05,40.12,40.03,40.11,265879.0,37.5361,37.6017,37.5174,37.5924,265879.0
2019-03-18 15:00:00,40.12,40.12,40.0,40.02,340104.0,37.6017,37.6017,37.4893,37.508,340104.0
2019-03-18 15:30:00,40.02,40.11,39.98,40.0,1148033.0,37.508,37.5924,37.4705,37.4893,1148033.0
2019-03-19 09:30:00,40.2,40.5,40.17,40.34,533154.0,37.6767,37.9579,37.6486,37.8079,533154.0
2019-03-19 10:00:00,40.33,40.59,40.33,40.57,358953.0,37.7986,38.0422,37.7986,38.0235,358953.0
2019-03-19 10:30:00,40.57,40.74,40.52,40.53,385448.0,38.0235,38.1828,37.9766,37.986,385448.0
2019-03-19 11:00:00,40.52,40.59,40.36,40.38,236891.0,37.9766,38.0422,37.8267,37.8454,236891.0
2019-03-19 11:30:00,40.38,40.46,40.35,40.46,231380.0,37.8454,37.9204,37.8173,37.9204,231380.0
2019-03-19 12:00:00,40.47,40.62,40.46,40.61,397608.0,37.9298,38.0704,37.9204,38.061,397608.0
2019-03-19 12:30:00,40.61,40.67,40.35,40.51,625598.0,38.061,38.1172,37.8173,37.9673,625598.0
2019-03-19 13:00:00,40.51,40.63,40.47,40.6,193118.0,37.9673,38.0797,37.9298,38.0516,193118.0
2019-03-19 13:30:00,40.6,40.61,40.46,40.46,240693.0,38.0516,38.061,37.9204,37.9204,240693.0
2019-03-19 14:00:00,40.46,40.68,40.46,40.66,424877.0,37.9204,38.1266,37.9204,38.1078,424877.0
2019-03-19 14:30:00,40.66,40.67,40.49,40.52,275961.0,38.1078,38.1172,37.9485,37.9766,275961.0
2019-03-19 15:00:00,40.52,40.58,40.37,40.44,364195.0,37.9766,38.0329,37.8361,37.9017,364195.0
2019-03-19 15:30:00,40.43,40.48,40.28,40.38,1077441.0,37.8923,37.9391,37.7517,37.8454,1077441.0
2019-03-20 09:30:00,40.38,40.62,40.02,40.05,654636.0,37.8454,38.0704,37.508,37.5361,654636.0
2019-03-20 10:00:00,40.04,40.16,39.8,39.89,431188.0,37.5268,37.6392,37.3018,37.3862,431188.0
2019-03-20 10:30:00,39.89,39.95,39.68,39.93,427858.0,37.3862,37.4424,37.1894,37.4237,427858.0
2019-03-20 11:00:00,39.94,39.98,39.63,39.65,300287.0,37.433,37.4705,37.1425,37.1612,300287.0
2019-03-20 11:30:00,39.66,39.7,39.55,39.59,294697.0,37.1706,37.2081,37.0675,37.105,294697.0
2019-03-20 12:00:00,39.6,39.65,39.47,39.57,242660.0,37.1144,37.1612,36.9925,37.0863,242660.0
2019-03-20 12:30:00,39.56,39.57,39.36,39.49,480564.0,37.0769,37.0863,36.8894,37.0113,480564.0
2019-03-20 13:00:00,39.48,39.59,39.46,39.48,202479.0,37.0019,37.105,36.9832,37.0019,202479.0
2019-03-20 13:30:00,39.47,39.59,39.46,39.58,213779.0,36.9925,37.105,36.9832,37.0956,213779.0
2019-03-20 14:00:00,39.59,39.93,39.59,39.9,469075.0,37.105,37.4237,37.105,37.3956,469075.0
2019-03-20 14:30:00,39.9,40.02,39.83,39.95,369810.0,37.3956,37.508,37.3299,37.4424,369810.0
2019-03-20 15:00:00,39.95,40.0,39.74,39.74,301544.0,37.4424,37.4893,37.2456,37.2456,301544.0
2019-03-20 15:30:00,39.74,39.74,39.55,39.55,1282788.0,37.2456,37.2456,37.0675,37.0675,1282788.0
2019-03-21 09:30:00,39.79,40.88,39.78,40.84,1334211.0,37.2925,38.314,37.2831,38.2766,1334211.0
2019-03-21 10:00:00,40.84,41.17,40.81,41.12,1242390.0,38.2766,38.5858,38.2484,38.539,1242390.0
2019-03-21 10:30:00,41.11,41.28,40.98,41.01,673002.0,38.5296,38.6889,38.4078,38.4359,673002.0
2019-03-21 11:00:00,41.02,41.23,40.99,41.15,530724.0,38.4453,38.6421,38.4171,38.5671,530724.0
2019-03-21 11:30:00,41.15,41.39,41.13,41.3,643234.0,38.5671,38.792,38.5483,38.7077,643234.0
2019-03-21 12:00:00,41.3,41.39,41.07,41.08,492019.0,38.7077,38.792,38.4921,38.5015,492019.0
2019-03-21 12:30:00,41.08,41.24,41.01,41.23,458521.0,38.5015,38.6514,38.4359,38.6421,458521.0
2019-03-21 13:00:00,41.23,41.41,41.2,41.41,345255.0,38.6421,38.8108,38.614,38.8108,345255.0
2019-03-21 13:30:00,41.41,41.44,41.28,41.33,385145.0,38.8108,38.8389,38.6889,38.7358,385145.0
2019-03-21 14:00:00,41.32,41.73,41.32,41.72,787813.0,38.7264,39.1107,38.7264,39.1013,787813.0
2019-03-21 14:30:00,41.72,41.99,41.71,41.88,897199.0,39.1013,39.3544,39.0919,39.2513,897199.0
2019-03-21 15:00:00,41.89,41.97,41.69,41.7,905997.0,39.2606,39.3356,39.0732,39.0826,905997.0
2019-03-21 15:30:00,41.71,41.75,41.3,41.32,2066308.0,39.0919,39.1294,38.7077,38.7264,2066308.0
2019-03-22 09:30:00,41.04,41.21,40.56,40.6,830798.0,38.464,38.6233,38.0141,38.0516,830798.0
2019-03-22 10:00:00,40.6,41.02,40.54,40.76,592935.0,38.0516,38.4453,37.9954,38.2016,592935.0
2019-03-22 10:30:00,40.76,40.9,40.46,40.55,442904.0,38.2016,38.3328,37.9204,38.0048,442904.0
2019-03-22 11:00:00,40.55,40.56,40.33,40.38,589251.0,38.0048,38.0141,37.7986,37.8454,589251.0
2019-03-22 11:30:00,40.38,40.45,40.08,40.08,565999.0,37.8454,37.911,37.5643,37.5643,565999.0
2019-03-22 12:00:00,40.08,40.25,40.01,40.05,486061.0,37.5643,37.7236,37.4986,37.5361,486061.0
2019-03-22 12:30:00,40.05,40.2,39.98,40.18,349949.0,37.5361,37.6767,37.4705,37.658,349949.0
2019-03-22 13:00:00,40.17,40.3,40.11,40.13,272580.0,37.6486,37.7704,37.5924,37.6111,272580.0
2019-03-22 13:30:00,40.12,40.19,39.96,40.02,326214.0,37.6017,37.6674,37.4518,37.508,326214.0
2019-03-22 14:00:00,40.02,40.34,40.01,40.18,493612.0,37.508,37.8079,37.4986,37.658,493612.0
2019-03-22 14:30:00,40.18,40.21,40.0,40.16,400755.0,37.658,37.6861,37.4893,37.6392,400755.0
2019-03-22 15:00:00,40.16,40.29,39.98,39.99,431906.0,37.6392,37.7611,37.4705,37.4799,431906.0
2019-03-22 15:30:00,39.99,40.03,39.81,39.85,1863028.0,37.4799,37.5174,37.3112,37.3487,1863028.0
2019-03-25 09:30:00,39.69,40.13,39.38,39.38,855234.0,37.1987,37.6111,36.9082,36.9082,855234.0
2019-03-25 10:00:00,39.38,39.41,39.06,39.41,693954.0,36.9082,36.9363,36.6083,36.9363,693954.0
2019-03-25 10:30:00,39.4,39.58,39.3,39.43,301120.0,36.9269,37.0956,36.8332,36.9551,301120.0
2019-03-25 11:00:00,39.43,39.65,39.36,39.62,257149.0,36.9551,37.1612,36.8894,37.1331,257149.0
2019-03-25 11:30:00,39.62,39.65,39.4,39.41,266367.0,37.1331,37.1612,36.9269,36.9363,266367.0
2019-03-25 12:00:00,39.41,39.57,39.36,39.51,195763.0,36.9363,37.0863,36.8894,37.03,195763.0
2019-03-25 12:30:00,39.5,39.51,39.25,39.44,306458.0,37.0207,37.03,36.7864,36.9644,306458.0
2019-03-25 13:00:00,39.45,39.54,39.36,39.42,157062.0,36.9738,37.0582,36.8894,36.9457,157062.0
2019-03-25 13:30:00,39.41,39.43,39.25,39.28,149383.0,36.9363,36.9551,36.7864,36.8145,149383.0
2019-03-25 14:00:00,39.28,39.33,39.15,39.2,190039.0,36.8145,36.8613,36.6926,36.7395,190039.0
2019-03-25 14:30:00,39.21,39.31,39.21,39.27,212255.0,36.7489,36.8426,36.7489,36.8051,212255.0
2019-03-25 15:00:00,39.27,39.39,39.26,39.37,329799.0,36.8051,36.9176,36.7957,36.8988,329799.0
2019-03-25 15:30:00,39.36,39.47,39.29,39.41,1006363.0,36.8894,36.9925,36.8238,36.9363,1006363.0
2019-03-26 09:30:00,39.83,40.48,39.83,40.07,1476095.0,37.3299,37.9391,37.3299,37.5549,1476095.0
2019-03-26 10:00:00,40.06,40.22,39.99,40.01,854246.0,37.5455,37.6955,37.4799,37.4986,854246.0
2019-03-26 10:30:00,40.01,40.23,39.87,40.09,625085.0,37.4986,37.7048,37.3674,37.5736,625085.0
2019-03-26 11:00:00,40.09,40.14,39.76,39.78,433430.0,37.5736,37.6205,37.2643,37.2831,433430.0
2019-03-26 11:30:00,39.77,39.81,39.52,39.54,351551.0,37.2737,37.3112,37.0394,37.0582,351551.0
2019-03-26 12:00:00,39.54,39.62,39.33,39.4,463042.0,37.0582,37.1331,36.8613,36.9269,463042.0
2019-03-26 12:30:00,39.4,39.51,39.34,39.5,251351.0,36.9269,37.03,36.8707,37.0207,251351.0
2019-03-26 13:00:00,39.5,39.57,39.39,39.4,158805.0,37.0207,37.0863,36.9176,36.9269,158805.0
2019-03-26 13:30:00,39.4,39.4,39.19,39.2,319107.0,36.9269,36.9269,36.7301,36.7395,319107.0
2019-03-26 14:00:00,39.2,39.42,39.19,39.31,558416.0,36.7395,36.9457,36.7301,36.8426,558416.0
2019-03-26 14:30:00,39.31,39.48,39.28,39.45,267620.0,36.8426,37.0019,36.8145,36.9738,267620.0
2019-03-26 15:00:00,39.45,39.54,39.41,39.45,361008.0,36.9738,37.0582,36.9363,36.9738,361008.0
2019-03-26 15:30:00,39.45,39.64,39.42,39.63,863232.0,36.9738,37.1519,36.9457,37.1425,863232.0
2019-03-27 09:30:00,39.67,39.91,39.03,39.13,903352.0,37.18,37.4049,36.5802,36.6739,903352.0
2019-03-27 10:00:00,39.13,39.62,39.1,39.56,405781.0,36.6739,37.1331,36.6458,37.0769,405781.0
2019-03-27 10:30:00,39.57,39.61,39.03,39.23,748554.0,37.0863,37.1238,36.5802,36.7676,748554.0
2019-03-27 11:00:00,39.23,39.32,39.06,39.06,276302.0,36.7676,36.852,36.6083,36.6083,276302.0
2019-03-27 11:30:00,39.06,39.12,38.83,38.92,440031.0,36.6083,36.6645,36.3927,36.4771,440031.0
2019-03-27 12:00:00,38.92,39.04,38.75,38.77,651451.0,36.4771,36.5895,36.3177,36.3365,651451.0
2019-03-27 12:30:00,38.77,38.87,38.57,38.58,487837.0,36.3365,36.4302,36.149,36.1584,487837.0
2019-03-27 13:00:00,38.58,38.89,38.58,38.86,327548.0,36.1584,36.4489,36.1584,36.4208,327548.0
2019-03-27 13:30:00,38.86,38.9,38.78,38.85,231087.0,36.4208,36.4583,36.3459,36.4115,231087.0
2019-03-27 14:00:00,38.86,38.97,38.81,38.9,315897.0,36.4208,36.5239,36.374,36.4583,315897.0
2019-03-27 14:30:00,38.89,38.95,38.8,38.85,292201.0,36.4489,36.5052,36.3646,36.4115,292201.0
2019-03-27 15:00:00,38.86,38.98,38.79,38.97,336537.0,36.4208,36.5333,36.3552,36.5239,336537.0
2019-03-27 15:30:00,38.97,39.03,38.9,38.94,885267.0,36.5239,36.5802,36.4583,36.4958,885267.0
2019-03-28 09:30:00,38.91,39.15,38.71,38.98,973141.0,36.4677,36.6926,36.2802,36.5333,973141.0
2019-03-28 10:00:00,38.99,39.2,38.83,38.88,848966.0,36.5427,36.7395,36.3927,36.4396,848966.0
2019-03-28 10:30:00,38.88,38.94,38.67,38.68,471809.0,36.4396,36.4958,36.2428,36.2521,471809.0
2019-03-28 11:00:00,38.69,38.69,38.33,38.37,558783.0,36.2615,36.2615,35.9241,35.9616,558783.0
2019-03-28 11:30:00,38.36,38.46,38.24,38.4,830873.0,35.9522,36.0459,35.8397,35.9897,830873.0
2019-03-28 12:00:00,38.39,38.48,38.3,38.44,470494.0,35.9803,36.0647,35.896,36.0272,470494.0
2019-03-28 12:30:00,38.44,38.5,38.32,38.46,495692.0,36.0272,36.0834,35.9147,36.0459,495692.0
2019-03-28 13:00:00,38.47,38.55,38.42,38.53,288022.0,36.0553,36.1303,36.0085,36.1115,288022.0
2019-03-28 13:30:00,38.53,38.56,38.43,38.52,262109.0,36.1115,36.1397,36.0178,36.1022,262109.0
2019-03-28 14:00:00,38.52,38.53,38.42,38.45,215223.0,36.1022,36.1115,36.0085,36.0366,215223.0
2019-03-28 14:30:00,38.44,38.5,38.4,38.47,333475.0,36.0272,36.0834,35.9897,36.0553,333475.0
2019-03-28 15:00:00,38.48,38.63,38.46,38.53,394312.0,36.0647,36.2053,36.0459,36.1115,394312.0
2019-03-28 15:30:00,38.53,38.64,38.5,38.5,1009682.0,36.1115,36.2146,36.0834,36.0834,1009682.0
2019-03-29 09:30:00,39.06,39.6,39.0,39.38,1226778.0,36.6083,37.1144,36.552,36.9082,1226778.0
2019-03-29 10:00:00,39.38,39.62,39.37,39.53,532584.0,36.9082,37.1331,36.8988,37.0488,532584.0
2019-03-29 10:30:00,39.53,39.55,39.29,39.37,489725.0,37.0488,37.0675,36.8238,36.8988,489725.0
2019-03-29 11:00:00,39.36,39.46,39.31,39.45,375503.0,36.8894,36.9832,36.8426,36.9738,375503.0
2019-03-29 11:30:00,39.45,39.53,39.4,39.41,311980.0,36.9738,37.0488,36.9269,36.9363,311980.0
2019-03-29 12:00:00,39.42,39.49,39.34,39.37,349270.0,36.9457,37.0113,36.8707,36.8988,349270.0
2019-03-29 12:30:00,39.37,39.53,39.35,39.51,314935.0,36.8988,37.0488,36.8801,37.03,314935.0
2019-03-29 13:00:00,39.51,39.58,39.5,39.52,217960.0,37.03,37.0956,37.0207,37.0394,217960.0
2019-03-29 13:30:00,39.52,39.63,39.48,39.6,228012.0,37.0394,37.1425,37.0019,37.1144,228012.0
2019-03-29 14:00:00,39.61,39.66,39.57,39.62,278545.0,37.1238,37.1706,37.0863,37.1331,278545.0
2019-03-29 14:30:00,39.62,39.85,39.6,39.75,589286.0,37.1331,37.3487,37.1144,37.255,589286.0
2019-03-29 15:00:00,39.75,39.81,39.69,39.75,456194.0,37.255,37.3112,37.1987,37.255,456194.0
2019-03-29 15:30:00,39.76,39.8,39.61,39.65,1571156.0,37.2643,37.3018,37.1238,37.1612,1571156.0
2019-04-01 09:30:00,40.3,40.69,40.21,40.48,1264382.0,37.7704,38.136,37.6861,37.9391,1264382.0
2019-04-01 10:00:00,40.48,40.87,40.48,40.86,837665.0,37.9391,38.3047,37.9391,38.2953,837665.0
2019-04-01 10:30:00,40.86,40.92,40.68,40.69,582440.0,38.2953,38.3515,38.1266,38.136,582440.0
2019-04-01 11:00:00,40.7,40.93,40.67,40.82,605579.0,38.1453,38.3609,38.1172,38.2578,605579.0
2019-04-01 11:30:00,40.82,40.86,40.72,40.75,751697.0,38.2578,38.2953,38.1641,38.1922,751697.0
2019-04-01 12:00:00,40.75,40.76,40.63,40.72,249102.0,38.1922,38.2016,38.0797,38.1641,249102.0
2019-04-01 12:30:00,40.71,40.94,40.71,40.91,351133.0,38.1547,38.3703,38.1547,38.3422,351133.0
2019-04-01 13:00:00,40.91,40.98,40.84,40.93,305574.0,38.3422,38.4078,38.2766,38.3609,305574.0
2019-04-01 13:30:00,40.92,41.07,40.87,41.05,356737.0,38.3515,38.4921,38.3047,38.4734,356737.0
2019-04-01 14:00:00,41.06,41.12,40.99,41.0,389458.0,38.4827,38.539,38.4171,38.4265,389458.0
2019-04-01 14:30:00,41.0,41.05,40.96,41.0,335820.0,38.4265,38.4734,38.389,38.4265,335820.0
2019-04-01 15:00:00,41.0,41.15,40.99,41.05,1090492.0,38.4265,38.5671,38.4171,38.4734,1090492.0
2019-04-01 15:30:00,41.05,41.17,40.99,41.13,1634375.0,38.4734,38.5858,38.4171,38.5483,1634375.0
2019-04-02 09:30:00,41.0,41.17,40.61,40.88,1333001.0,38.4265,38.5858,38.061,38.314,1333001.0
2019-04-02 10:00:00,40.88,41.14,40.64,41.11,1247809.0,38.314,38.5577,38.0891,38.5296,1247809.0
2019-04-02 10:30:00,41.11,41.22,41.0,41.01,504500.0,38.5296,38.6327,38.4265,38.4359,504500.0
2019-04-02 11:00:00,41.01,41.03,40.71,41.0,359256.0,38.4359,38.4546,38.1547,38.4265,359256.0
2019-04-02 11:30:00,41.0,41.01,40.85,40.92,325713.0,38.4265,38.4359,38.2859,38.3515,325713.0
2019-04-02 12:00:00,40.92,40.95,40.79,40.82,353130.0,38.3515,38.3796,38.2297,38.2578,353130.0
2019-04-02 12:30:00,40.82,40.87,40.78,40.85,211526.0,38.2578,38.3047,38.2203,38.2859,211526.0
2019-04-02 13:00:00,40.84,40.9,40.81,40.86,200443.0,38.2766,38.3328,38.2484,38.2953,200443.0
2019-04-02 13:30:00,40.86,40.89,40.75,40.78,253305.0,38.2953,38.3234,38.1922,38.2203,253305.0
2019-04-02 14:00:00,40.77,40.86,40.77,40.84,208713.0,38.2109,38.2953,38.2109,38.2766,208713.0
2019-04-02 14:30:00,40.84,40.92,40.83,40.9,252828.0,38.2766,38.3515,38.2672,38.3328,252828.0
2019-04-02 15:00:00,40.9,41.0,40.89,40.95,397527.0,38.3328,38.4265,38.3234,38.3796,397527.0
2019-04-02 15:30:00,40.95,41.0,40.87,40.99,1628393.0,38.3796,38.4265,38.3047,38.4171,1628393.0
2019-04-03 09:30:00,41.66,42.74,41.62,42.46,1921673.0,39.0451,40.0573,39.0076,39.7949,1921673.0
2019-04-03 10:00:00,42.46,42.67,42.19,42.65,1219924.0,39.7949,39.9917,39.5418,39.9729,1219924.0
2019-04-03 10:30:00,42.64,43.01,42.64,42.8,948144.0,39.9636,40.3103,39.9636,40.1135,948144.0
2019-04-03 11:00:00,42.81,42.92,42.72,42.77,773392.0,40.1229,40.226,40.0385,40.0854,773392.0
2019-04-03 11:30:00,42.76,42.82,42.59,42.68,710976.0,40.076,40.1323,39.9167,40.0011,710976.0
2019-04-03 12:00:00,42.68,42.73,42.58,42.6,685358.0,40.0011,40.0479,39.9073,39.9261,685358.0
2019-04-03 12:30:00,42.6,42.66,42.46,42.64,517675.0,39.9261,39.9823,39.7949,39.9636,517675.0
2019-04-03 13:00:00,42.64,42.85,42.59,42.8,702536.0,39.9636,40.1604,39.9167,40.1135,702536.0
2019-04-03 13:30:00,42.8,42.83,42.46,42.48,722940.0,40.1135,40.1416,39.7949,39.8136,722940.0
2019-04-03 14:00:00,42.47,42.66,42.34,42.61,565832.0,39.8042,39.9823,39.6824,39.9355,565832.0
2019-04-03 14:30:00,42.61,42.63,42.47,42.55,403096.0,39.9355,39.9542,39.8042,39.8792,403096.0
2019-04-03 15:00:00,42.55,42.61,42.2,42.34,479356.0,39.8792,39.9355,39.5512,39.6824,479356.0
2019-04-03 15:30:00,42.34,42.49,42.29,42.44,1215836.0,39.6824,39.823,39.6355,39.7761,1215836.0
2019-04-04 09:30:00,42.07,42.83,42.02,42.65,1503977.0,39.4293,40.1416,39.3825,39.9729,1503977.0
2019-04-04 10:00:00,42.65,42.76,42.41,42.45,758576.0,39.9729,40.076,39.748,39.7855,758576.0
2019-04-04 10:30:00,42.45,42.68,42.28,42.59,438848.0,39.7855,40.0011,39.6262,39.9167,438848.0
2019-04-04 11:00:00,42.59,42.59,42.35,42.51,359439.0,39.9167,39.9167,39.6918,39.8417,359439.0
2019-04-04 11:30:00,42.5,42.57,42.41,42.46,256012.0,39.8324,39.898,39.748,39.7949,256012.0
2019-04-04 12:00:00,42.46,42.51,42.28,42.33,221837.0,39.7949,39.8417,39.6262,39.673,221837.0
2019-04-04 12:30:00,42.32,42.55,42.3,42.52,297832.0,39.6637,39.8792,39.6449,39.8511,297832.0
2019-04-04 13:00:00,42.52,42.59,42.45,42.52,347657.0,39.8511,39.9167,39.7855,39.8511,347657.0
2019-04-04 13:30:00,42.51,42.57,42.45,42.5,271369.0,39.8417,39.898,39.7855,39.8324,271369.0
2019-04-04 14:00:00,42.49,42.7,42.46,42.66,456201.0,39.823,40.0198,39.7949,39.9823,456201.0
2019-04-04 14:30:00,42.66,42.71,42.63,42.71,301780.0,39.9823,40.0292,39.9542,40.0292,301780.0
2019-04-04 15:00:00,42.71,42.73,42.54,42.59,439163.0,40.0292,40.0479,39.8698,39.9167,439163.0
2019-04-04 15:30:00,42.59,42.72,42.59,42.62,919031.0,39.9167,40.0385,39.9167,39.9448,919031.0
2019-04-05 09:30:00,43.0,43.39,42.72,42.86,1046947.0,40.301,40.6665,40.0385,40.1698,1046947.0
2019-04-05 10:00:00,42.85,42.99,42.7,42.74,283095.0,40.1604,40.2916,40.0198,40.0573,283095.0
2019-04-05 10:30:00,42.74,42.92,42.74,42.83,339426.0,40.0573,40.226,40.0573,40.1416,339426.0
2019-04-05 11:00:00,42.84,43.0,42.84,42.89,271776.0,40.151,40.301,40.151,40.1979,271776.0
2019-04-05 11:30:00,42.89,43.0,42.86,42.91,242640.0,40.1979,40.301,40.1698,40.2166,242640.0
2019-04-05 12:00:00,42.91,43.01,42.9,42.97,356728.0,40.2166,40.3103,40.2072,40.2729,356728.0
2019-04-05 12:30:00,42.97,42.99,42.8,42.89,205584.0,40.2729,40.2916,40.1135,40.1979,205584.0
2019-04-05 13:00:00,42.89,42.9,42.77,42.79,178137.0,40.1979,40.2072,40.0854,40.1042,178137.0
2019-04-05 13:30:00,42.79,42.86,42.73,42.74,168912.0,40.1042,40.1698,40.0479,40.0573,168912.0
2019-04-05 14:00:00,42.74,42.77,42.69,42.72,285581.0,40.0573,40.0854,40.0104,40.0385,285581.0
2019-04-05 14:30:00,42.72,42.8,42.7,42.79,262162.0,40.0385,40.1135,40.0198,40.1042,262162.0
2019-04-05 15:00:00,42.79,42.96,42.74,42.94,532832.0,40.1042,40.2635,40.0573,40.2447,532832.0
2019-04-05 15:30:00,42.93,43.12,42.89,43.04,1398825.0,40.2354,40.4134,40.1979,40.3385,1398825.0
2019-04-08 09:30:00,42.93,43.01,42.59,42.66,702418.0,40.2354,40.3103,39.9167,39.9823,702418.0
2019-04-08 10:00:00,42.66,42.7,42.27,42.3,803469.0,39.9823,40.0198,39.6168,39.6449,803469.0
2019-04-08 10:30:00,42.3,42.36,42.11,42.29,812140.0,39.6449,39.7011,39.4668,39.6355,812140.0
2019-04-08 11:00:00,42.29,42.57,42.29,42.5,518753.0,39.6355,39.898,39.6355,39.8324,518753.0
2019-04-08 11:30:00,42.49,42.65,42.48,42.59,230877.0,39.823,39.9729,39.8136,39.9167,230877.0
2019-04-08 12:00:00,42.59,42.71,42.49,42.68,215892.0,39.9167,40.0292,39.823,40.0011,215892.0
2019-04-08 12:30:00,42.68,42.69,42.52,42.56,217025.0,40.0011,40.0104,39.8511,39.8886,217025.0
2019-04-08 13:00:00,42.56,42.6,42.5,42.58,177674.0,39.8886,39.9261,39.8324,39.9073,177674.0
2019-04-08 13:30:00,42.58,42.6,42.49,42.58,166892.0,39.9073,39.9261,39.823,39.9073,166892.0
2019-04-08 14:00:00,42.58,42.73,42.56,42.71,270017.0,39.9073,40.0479,39.8886,40.0292,270017.0
2019-04-08 14:30:00,42.71,42.83,42.7,42.83,205442.0,40.0292,40.1416,40.0198,40.1416,205442.0
2019-04-08 15:00:00,42.83,42.95,42.82,42.88,395769.0,40.1416,40.2541,40.1323,40.1885,395769.0
2019-04-08 15:30:00,42.88,42.95,42.86,42.91,664237.0,40.1885,40.2541,40.1698,40.2166,664237.0
2019-04-09 09:30:00,42.57,42.6,41.98,42.17,881992.0,39.898,39.9261,39.345,39.5231,881992.0
2019-04-09 10:00:00,42.16,42.22,41.86,41.94,792325.0,39.5137,39.5699,39.2325,39.3075,792325.0
2019-04-09 10:30:00,41.94,42.0,41.66,41.84,693729.0,39.3075,39.3637,39.0451,39.2138,693729.0
2019-04-09 11:00:00,41.85,41.99,41.82,41.94,442120.0,39.2232,39.3544,39.195,39.3075,442120.0
2019-04-09 11:30:00,41.95,42.13,41.9,42.07,321433.0,39.3169,39.4856,39.27,39.4293,321433.0
2019-04-09 12:00:00,42.07,42.32,42.06,42.22,340576.0,39.4293,39.6637,39.42,39.5699,340576.0
2019-04-09 12:30:00,42.22,42.28,42.2,42.24,156842.0,39.5699,39.6262,39.5512,39.5887,156842.0
2019-04-09 13:00:00,42.23,42.28,42.17,42.18,215173.0,39.5793,39.6262,39.5231,39.5324,215173.0
2019-04-09 13:30:00,42.17,42.17,42.05,42.07,167004.0,39.5231,39.5231,39.4106,39.4293,167004.0
2019-04-09 14:00:00,42.07,42.09,41.94,42.01,240720.0,39.4293,39.4481,39.3075,39.3731,240720.0
2019-04-09 14:30:00,42.01,42.06,41.95,42.0,228256.0,39.3731,39.42,39.3169,39.3637,228256.0
2019-04-09 15:00:00,41.99,42.02,41.86,41.86,295702.0,39.3544,39.3825,39.2325,39.2325,295702.0
2019-04-09 15:30:00,41.87,42.03,41.83,42.01,1169018.0,39.2419,39.3919,39.2044,39.3731,1169018.0
2019-04-10 09:30:00,41.92,42.11,41.72,41.92,783871.0,39.2888,39.4668,39.1013,39.2888,783871.0
2019-04-10 10:00:00,41.92,42.05,41.83,41.88,405562.0,39.2888,39.4106,39.2044,39.2513,405562.0
2019-04-10 10:30:00,41.87,42.1,41.86,42.05,342763.0,39.2419,39.4575,39.2325,39.4106,342763.0
2019-04-10 11:00:00,42.05,42.31,42.05,42.28,404464.0,39.4106,39.6543,39.4106,39.6262,404464.0
2019-04-10 11:30:00,42.29,42.34,42.08,42.09,335382.0,39.6355,39.6824,39.4387,39.4481,335382.0
2019-04-10 12:00:00,42.09,42.18,42.05,42.15,207083.0,39.4481,39.5324,39.4106,39.5043,207083.0
2019-04-10 12:30:00,42.14,42.16,41.99,42.02,231656.0,39.495,39.5137,39.3544,39.3825,231656.0
2019-04-10 13:00:00,42.02,42.07,41.89,41.93,270382.0,39.3825,39.4293,39.2606,39.2981,270382.0
2019-04-10 13:30:00,41.92,41.99,41.91,41.93,155703.0,39.2888,39.3544,39.2794,39.2981,155703.0
2019-04-10 14:00:00,41.93,41.96,41.83,41.9,208402.0,39.2981,39.3263,39.2044,39.27,208402.0
2019-04-10 14:30:00,41.9,42.07,41.88,42.07,202541.0,39.27,39.4293,39.2513,39.4293,202541.0
2019-04-10 15:00:00,42.06,42.28,42.06,42.22,260278.0,39.42,39.6262,39.42,39.5699,260278.0
2019-04-10 15:30:00,42.22,42.27,42.07,42.18,648340.0,39.5699,39.6168,39.4293,39.5324,648340.0
2019-04-11 09:30:00,42.43,42.94,42.3,42.75,1320911.0,39.7668,40.2447,39.6449,40.0667,1320911.0
2019-04-11 10:00:00,42.75,42.79,42.57,42.73,393016.0,40.0667,40.1042,39.898,40.0479,393016.0
2019-04-11 10:30:00,42.74,42.84,42.61,42.66,416354.0,40.0573,40.151,39.9355,39.9823,416354.0
2019-04-11 11:00:00,42.66,42.74,42.63,42.67,330845.0,39.9823,40.0573,39.9542,39.9917,330845.0
2019-04-11 11:30:00,42.67,42.68,42.44,42.65,406528.0,39.9917,40.0011,39.7761,39.9729,406528.0
2019-04-11 12:00:00,42.65,42.65,42.42,42.49,302107.0,39.9729,39.9729,39.7574,39.823,302107.0
2019-04-11 12:30:00,42.5,42.56,42.43,42.55,200971.0,39.8324,39.8886,39.7668,39.8792,200971.0
2019-04-11 13:00:00,42.55,42.61,42.52,42.53,153810.0,39.8792,39.9355,39.8511,39.8605,153810.0
2019-04-11 13:30:00,42.53,42.56,42.46,42.47,200518.0,39.8605,39.8886,39.7949,39.8042,200518.0
2019-04-11 14:00:00,42.48,42.53,42.44,42.48,213582.0,39.8136,39.8605,39.7761,39.8136,213582.0
2019-04-11 14:30:00,42.48,42.53,42.28,42.34,416862.0,39.8136,39.8605,39.6262,39.6824,416862.0
2019-04-11 15:00:00,42.34,42.4,42.28,42.3,288123.0,39.6824,39.7386,39.6262,39.6449,288123.0
2019-04-11 15:30:00,42.3,42.51,42.29,42.48,958055.0,39.6449,39.8417,39.6355,39.8136,958055.0
2019-04-12 09:30:00,43.0,43.36,42.96,43.12,892895.0,40.301,40.6384,40.2635,40.4134,892895.0
2019-04-12 10:00:00,43.11,43.12,42.89,43.04,331612.0,40.4041,40.4134,40.1979,40.3385,331612.0
2019-04-12 10:30:00,43.04,43.09,42.8,42.91,329610.0,40.3385,40.3853,40.1135,40.2166,329610.0
2019-04-12 11:00:00,42.91,42.97,42.77,42.81,224031.0,40.2166,40.2729,40.0854,40.1229,224031.0
2019-04-12 11:30:00,42.82,42.95,42.8,42.92,150649.0,40.1323,40.2541,40.1135,40.226,150649.0
2019-04-12 12:00:00,42.92,43.04,42.91,43.03,173383.0,40.226,40.3385,40.2166,40.3291,173383.0
2019-04-12 12:30:00,43.04,43.07,42.98,43.04,152138.0,40.3385,40.3666,40.2822,40.3385,152138.0
2019-04-12 13:00:00,43.04,43.14,43.04,43.08,142530.0,40.3385,40.4322,40.3385,40.376,142530.0
2019-04-12 13:30:00,43.09,43.09,42.94,42.95,137062.0,40.3853,40.3853,40.2447,40.2541,137062.0
2019-04-12 14:00:00,42.95,43.01,42.94,42.97,96851.0,40.2541,40.3103,40.2447,40.2729,96851.0
2019-04-12 14:30:00,42.97,43.03,42.95,42.98,139190.0,40.2729,40.3291,40.2541,40.2822,139190.0
2019-04-12 15:00:00,42.98,43.02,42.96,43.0,158147.0,40.2822,40.3197,40.2635,40.301,158147.0
2019-04-12 15:30:00,43.0,43.06,42.9,42.99,599512.0,40.301,40.3572,40.2072,40.2916,599512.0
2019-04-15 09:30:00,42.75,43.13,42.7,42.84,681726.0,40.0667,40.4228,40.0198,40.151,681726.0
2019-04-15 10:00:00,42.85,43.03,42.61,42.62,379473.0,40.1604,40.3291,39.9355,39.9448,379473.0
2019-04-15 10:30:00,42.62,42.64,42.42,42.54,509513.0,39.9448,39.9636,39.7574,39.8698,509513.0
2019-04-15 11:00:00,42.55,42.73,42.49,42.61,466166.0,39.8792,40.0479,39.823,39.9355,466166.0
2019-04-15 11:30:00,42.61,42.61,42.43,42.48,222838.0,39.9355,39.9355,39.7668,39.8136,222838.0
2019-04-15 12:00:00,42.48,42.49,42.34,42.36,271019.0,39.8136,39.823,39.6824,39.7011,271019.0
2019-04-15 12:30:00,42.37,42.44,42.33,42.37,178466.0,39.7105,39.7761,39.673,39.7105,178466.0
2019-04-15 13:00:00,42.38,42.58,42.36,42.54,201237.0,39.7199,39.9073,39.7011,39.8698,201237.0
2019-04-15 13:30:00,42.53,42.63,42.52,42.57,148554.0,39.8605,39.9542,39.8511,39.898,148554.0
2019-04-15 14:00:00,42.57,42.64,42.55,42.62,138437.0,39.898,39.9636,39.8792,39.9448,138437.0
2019-04-15 14:30:00,42.62,42.72,42.62,42.66,259632.0,39.9448,40.0385,39.9448,39.9823,259632.0
2019-04-15 15:00:00,42.66,42.77,42.65,42.72,228616.0,39.9823,40.0854,39.9729,40.0385,228616.0
2019-04-15 15:30:00,42.71,42.76,42.68,42.71,560527.0,40.0292,40.076,40.0011,40.0292,560527.0
2019-04-16 09:30:00,43.03,43.91,43.03,43.73,1226624.0,40.3291,41.1539,40.3291,40.9852,1226624.0
2019-04-16 10:00:00,43.74,44.15,43.74,44.11,1131007.0,40.9945,41.3788,40.9945,41.3413,1131007.0
2019-04-16 10:30:00,44.11,44.14,43.97,44.05,932118.0,41.3413,41.3694,41.2101,41.2851,932118.0
2019-04-16 11:00:00,44.05,44.08,43.73,43.74,583596.0,41.2851,41.3132,40.9852,40.9945,583596.0
2019-04-16 11:30:00,43.73,43.83,43.65,43.7,327729.0,40.9852,41.0789,40.9102,40.957,327729.0
2019-04-16 12:00:00,43.69,43.85,43.66,43.85,254364.0,40.9477,41.0976,40.9195,41.0976,254364.0
2019-04-16 12:30:00,43.85,43.99,43.83,43.89,262388.0,41.0976,41.2288,41.0789,41.1351,262388.0
2019-04-16 13:00:00,43.89,43.94,43.8,43.9,234703.0,41.1351,41.182,41.0508,41.1445,234703.0
2019-04-16 13:30:00,43.9,44.0,43.89,44.0,227564.0,41.1445,41.2382,41.1351,41.2382,227564.0
2019-04-16 14:00:00,44.0,44.05,43.93,44.0,408049.0,41.2382,41.2851,41.1726,41.2382,408049.0
2019-04-16 14:30:00,44.0,44.04,43.89,43.96,814076.0,41.2382,41.2757,41.1351,41.2007,814076.0
2019-04-16 15:00:00,43.96,43.96,43.72,43.75,598213.0,41.2007,41.2007,40.9758,41.0039,598213.0
2019-04-16 15:30:00,43.74,43.74,43.52,43.72,980878.0,40.9945,40.9945,40.7883,40.9758,980878.0
2019-04-17 09:30:00,44.35,44.53,43.86,44.09,1278826.0,41.5662,41.7349,41.107,41.3226,1278826.0
2019-04-17 10:00:00,44.1,44.24,43.9,44.23,719601.0,41.3319,41.4631,41.1445,41.4538,719601.0
2019-04-17 10:30:00,44.23,44.38,44.13,44.15,514570.0,41.4538,41.5944,41.36,41.3788,514570.0
2019-04-17 11:00:00,44.15,44.24,43.75,43.78,513372.0,41.3788,41.4631,41.0039,41.032,513372.0
2019-04-17 11:30:00,43.78,43.94,43.73,43.82,445323.0,41.032,41.182,40.9852,41.0695,445323.0
2019-04-17 12:00:00,43.81,43.83,43.6,43.79,312590.0,41.0601,41.0789,40.8633,41.0414,312590.0
2019-04-17 12:30:00,43.8,43.87,43.57,43.64,332728.0,41.0508,41.1164,40.8352,40.9008,332728.0
2019-04-17 13:00:00,43.63,43.85,43.59,43.76,251187.0,40.8914,41.0976,40.8539,41.0133,251187.0
2019-04-17 13:30:00,43.76,43.9,43.75,43.88,205910.0,41.0133,41.1445,41.0039,41.1257,205910.0
2019-04-17 14:00:00,43.88,43.94,43.7,43.72,186367.0,41.1257,41.182,40.957,40.9758,186367.0
2019-04-17 14:30:00,43.72,43.95,43.71,43.94,206741.0,40.9758,41.1913,40.9664,41.182,206741.0
2019-04-17 15:00:00,43.94,44.03,43.88,43.89,263831.0,41.182,41.2663,41.1257,41.1351,263831.0
2019-04-17 15:30:00,43.89,43.95,43.78,43.89,1343106.0,41.1351,41.1913,41.032,41.1351,1343106.0
2019-04-18 09:30:00,43.94,44.24,43.85,44.08,800385.0,41.182,41.4631,41.0976,41.3132,800385.0
2019-04-18 10:00:00,44.09,44.15,43.84,43.92,344100.0,41.3226,41.3788,41.0882,41.1632,344100.0
2019-04-18 10:30:00,43.93,44.01,43.85,43.98,336082.0,41.1726,41.2476,41.0976,41.2195,336082.0
2019-04-18 11:00:00,43.98,44.1,43.95,44.02,221968.0,41.2195,41.3319,41.1913,41.2569,221968.0
2019-04-18 11:30:00,44.03,44.13,44.0,44.13,234733.0,41.2663,41.36,41.2382,41.36,234733.0
2019-04-18 12:00:00,44.12,44.27,44.11,44.18,277620.0,41.3507,41.4913,41.3413,41.4069,277620.0
2019-04-18 12:30:00,44.18,44.2,44.14,44.18,248846.0,41.4069,41.4257,41.3694,41.4069,248846.0
2019-04-18 13:00:00,44.18,44.19,44.08,44.09,160625.0,41.4069,41.4163,41.3132,41.3226,160625.0
2019-04-18 13:30:00,44.09,44.2,44.08,44.19,197123.0,41.3226,41.4257,41.3132,41.4163,197123.0
2019-04-18 14:00:00,44.18,44.21,44.15,44.16,249026.0,41.4069,41.435,41.3788,41.3882,249026.0
2019-04-18 14:30:00,44.16,44.18,44.03,44.1,270308.0,41.3882,41.4069,41.2663,41.3319,270308.0
2019-04-18 15:00:00,44.1,44.1,43.94,43.96,269569.0,41.3319,41.3319,41.182,41.2007,269569.0
2019-04-18 15:30:00,43.96,44.01,43.79,43.95,970689.0,41.2007,41.2476,41.0414,41.1913,970689.0
2019-04-22 09:30:00,43.86,43.9,43.27,43.61,699385.0,41.107,41.1445,40.554,40.8727,699385.0
2019-04-22 10:00:00,43.61,43.65,43.38,43.39,297086.0,40.8727,40.9102,40.6571,40.6665,297086.0
2019-04-22 10:30:00,43.39,43.61,43.37,43.61,383259.0,40.6665,40.8727,40.6477,40.8727,383259.0
2019-04-22 11:00:00,43.6,43.66,43.56,43.62,256826.0,40.8633,40.9195,40.8258,40.8821,256826.0
2019-04-22 11:30:00,43.63,43.69,43.57,43.65,232446.0,40.8914,40.9477,40.8352,40.9102,232446.0
2019-04-22 12:00:00,43.65,43.79,43.65,43.69,343648.0,40.9102,41.0414,40.9102,40.9477,343648.0
2019-04-22 12:30:00,43.7,43.75,43.66,43.7,96142.0,40.957,41.0039,40.9195,40.957,96142.0
2019-04-22 13:00:00,43.7,43.73,43.67,43.7,195697.0,40.957,40.9852,40.9289,40.957,195697.0
2019-04-22 13:30:00,43.7,43.77,43.67,43.77,98256.0,40.957,41.0226,40.9289,41.0226,98256.0
2019-04-22 14:00:00,43.77,43.98,43.75,43.94,228492.0,41.0226,41.2195,41.0039,41.182,228492.0
2019-04-22 14:30:00,43.94,43.96,43.89,43.96,179420.0,41.182,41.2007,41.1351,41.2007,179420.0
2019-04-22 15:00:00,43.96,43.96,43.84,43.84,162446.0,41.2007,41.2007,41.0882,41.0882,162446.0
2019-04-22 15:30:00,43.85,43.89,43.75,43.79,497190.0,41.0976,41.1351,41.0039,41.0414,497190.0
2019-04-23 09:30:00,43.8,43.98,43.4,43.83,679774.0,41.0508,41.2195,40.6759,41.0789,679774.0
2019-04-23 10:00:00,43.84,43.96,43.76,43.94,304488.0,41.0882,41.2007,41.0133,41.182,304488.0
2019-04-23 10:30:00,43.95,43.96,43.66,43.7,401956.0,41.1913,41.2007,40.9195,40.957,401956.0
2019-04-23 11:00:00,43.68,43.73,43.59,43.69,277115.0,40.9383,40.9852,40.8539,40.9477,277115.0
2019-04-23 11:30:00,43.69,43.74,43.53,43.62,252442.0,40.9477,40.9945,40.7977,40.8821,252442.0
2019-04-23 12:00:00,43.61,43.75,43.57,43.71,254249.0,40.8727,41.0039,40.8352,40.9664,254249.0
2019-04-23 12:30:00,43.71,43.83,43.66,43.79,343280.0,40.9664,41.0789,40.9195,41.0414,343280.0
2019-04-23 13:00:00,43.8,43.87,43.78,43.82,160600.0,41.0508,41.1164,41.032,41.0695,160600.0
2019-04-23 13:30:00,43.83,43.85,43.74,43.78,197485.0,41.0789,41.0976,40.9945,41.032,197485.0
2019-04-23 14:00:00,43.78,43.82,43.75,43.8,140739.0,41.032,41.0695,41.0039,41.0508,140739.0
2019-04-23 14:30:00,43.81,43.88,43.79,43.87,245181.0,41.0601,41.1257,41.0414,41.1164,245181.0
2019-04-23 15:00:00,43.87,43.99,43.85,43.98,286934.0,41.1164,41.2288,41.0976,41.2195,286934.0
2019-04-23 15:30:00,43.97,43.98,43.76,43.83,954401.0,41.2101,41.2195,41.0133,41.0789,954401.0
2019-04-24 09:30:00,43.91,44.55,43.88,44.53,969327.0,41.1539,41.7537,41.1257,41.7349,969327.0
2019-04-24 10:00:00,44.53,44.85,44.5,44.8,779932.0,41.7349,42.0349,41.7068,41.988,779932.0
2019-04-24 10:30:00,44.82,45.19,44.74,45.18,1030794.0,42.0067,42.3535,41.9318,42.3441,1030794.0
2019-04-24 11:00:00,45.17,45.64,45.07,45.09,1349002.0,42.3348,42.7753,42.241,42.2598,1349002.0
2019-04-24 11:30:00,45.09,45.18,44.8,44.8,691354.0,42.2598,42.3441,41.988,41.988,691354.0
2019-04-24 12:00:00,44.8,44.91,44.68,44.83,546405.0,41.988,42.0911,41.8755,42.0161,546405.0
2019-04-24 12:30:00,44.82,44.94,44.76,44.78,394630.0,42.0067,42.1192,41.9505,41.9692,394630.0
2019-04-24 13:00:00,44.78,44.87,44.67,44.74,374417.0,41.9692,42.0536,41.8661,41.9318,374417.0
2019-04-24 13:30:00,44.74,44.79,44.7,44.7,356033.0,41.9318,41.9786,41.8943,41.8943,356033.0
2019-04-24 14:00:00,44.71,44.77,44.6,44.61,309889.0,41.9036,41.9599,41.8005,41.8099,309889.0
2019-04-24 14:30:00,44.61,44.71,44.56,44.69,306294.0,41.8099,41.9036,41.7631,41.8849,306294.0
2019-04-24 15:00:00,44.69,44.71,44.57,44.69,394170.0,41.8849,41.9036,41.7724,41.8849,394170.0
2019-04-24 15:30:00,44.69,44.71,44.42,44.47,995935.0,41.8849,41.9036,41.6318,41.6787,995935.0
2019-04-25 09:30:00,45.17,45.75,44.95,45.26,1817799.0,42.3348,42.8784,42.1286,42.4191,1817799.0
2019-04-25 10:00:00,45.25,45.5,44.38,44.64,1050309.0,42.4097,42.6441,41.5944,41.838,1050309.0
2019-04-25 10:30:00,44.63,44.72,44.3,44.58,707911.0,41.8287,41.913,41.5194,41.7818,707911.0
2019-04-25 11:00:00,44.58,44.95,44.54,44.92,563994.0,41.7818,42.1286,41.7443,42.1005,563994.0
2019-04-25 11:30:00,44.91,45.01,44.83,44.97,443535.0,42.0911,42.1848,42.0161,42.1473,443535.0
2019-04-25 12:00:00,44.97,45.03,44.84,44.94,444423.0,42.1473,42.2036,42.0255,42.1192,444423.0
2019-04-25 12:30:00,44.94,45.11,44.94,45.08,271901.0,42.1192,42.2785,42.1192,42.2504,271901.0
2019-04-25 13:00:00,45.08,45.1,44.82,44.88,262927.0,42.2504,42.2692,42.0067,42.063,262927.0
2019-04-25 13:30:00,44.88,44.94,44.72,44.79,193865.0,42.063,42.1192,41.913,41.9786,193865.0
2019-04-25 14:00:00,44.8,44.91,44.79,44.82,247136.0,41.988,42.0911,41.9786,42.0067,247136.0
2019-04-25 14:30:00,44.83,44.84,44.65,44.73,289333.0,42.0161,42.0255,41.8474,41.9224,289333.0
2019-04-25 15:00:00,44.72,44.73,44.52,44.54,298283.0,41.913,41.9224,41.7256,41.7443,298283.0
2019-04-25 15:30:00,44.54,44.55,44.42,44.44,1025287.0,41.7443,41.7537,41.6318,41.6506,1025287.0
2019-04-26 09:30:00,43.6,44.07,43.33,43.5,1000272.0,40.8633,41.3038,40.6103,40.7696,1000272.0
2019-04-26 10:00:00,43.49,44.01,43.34,43.76,712211.0,40.7602,41.2476,40.6196,41.0133,712211.0
2019-04-26 10:30:00,43.75,44.13,43.67,44.09,551448.0,41.0039,41.36,40.9289,41.3226,551448.0
2019-04-26 11:00:00,44.09,44.38,44.04,44.3,296581.0,41.3226,41.5944,41.2757,41.5194,296581.0
2019-04-26 11:30:00,44.3,44.31,43.97,44.06,334675.0,41.5194,41.5287,41.2101,41.2944,334675.0
2019-04-26 12:00:00,44.06,44.17,43.97,44.14,267324.0,41.2944,41.3975,41.2101,41.3694,267324.0
2019-04-26 12:30:00,44.15,44.3,44.14,44.28,320038.0,41.3788,41.5194,41.3694,41.5006,320038.0
2019-04-26 13:00:00,44.28,44.28,44.14,44.22,301017.0,41.5006,41.5006,41.3694,41.4444,301017.0
2019-04-26 13:30:00,44.21,44.3,44.17,44.24,166535.0,41.435,41.5194,41.3975,41.4631,166535.0
2019-04-26 14:00:00,44.24,44.43,44.18,44.39,252591.0,41.4631,41.6412,41.4069,41.6037,252591.0
2019-04-26 14:30:00,44.39,44.43,44.32,44.42,208362.0,41.6037,41.6412,41.5381,41.6318,208362.0
2019-04-26 15:00:00,44.43,44.62,44.43,44.57,368620.0,41.6412,41.8193,41.6412,41.7724,368620.0
2019-04-26 15:30:00,44.57,44.71,44.53,44.66,1034116.0,41.7724,41.9036,41.7349,41.8568,1034116.0
2019-04-29 09:30:00,44.57,44.91,44.28,44.37,434854.0,41.7724,42.0911,41.5006,41.585,434854.0
2019-04-29 10:00:00,44.37,44.61,44.25,44.48,360316.0,41.585,41.8099,41.4725,41.6881,360316.0
2019-04-29 10:30:00,44.48,44.76,44.4,44.7,241498.0,41.6881,41.9505,41.6131,41.8943,241498.0
2019-04-29 11:00:00,44.69,44.8,44.6,44.62,241538.0,41.8849,41.988,41.8005,41.8193,241538.0
2019-04-29 11:30:00,44.61,44.69,44.53,44.62,184937.0,41.8099,41.8849,41.7349,41.8193,184937.0
2019-04-29 12:00:00,44.63,44.73,44.6,44.67,149990.0,41.8287,41.9224,41.8005,41.8661,149990.0
2019-04-29 12:30:00,44.67,44.78,44.6,44.74,196752.0,41.8661,41.9692,41.8005,41.9318,196752.0
2019-04-29 13:00:00,44.75,44.77,44.59,44.65,464835.0,41.9411,41.9599,41.7912,41.8474,464835.0
2019-04-29 13:30:00,44.64,44.67,44.45,44.53,203089.0,41.838,41.8661,41.66,41.7349,203089.0
2019-04-29 14:00:00,44.53,44.63,44.53,44.55,162845.0,41.7349,41.8287,41.7349,41.7537,162845.0
2019-04-29 14:30:00,44.55,44.57,44.47,44.5,210732.0,41.7537,41.7724,41.6787,41.7068,210732.0
2019-04-29 15:00:00,44.5,44.54,44.33,44.37,351683.0,41.7068,41.7443,41.5475,41.585,351683.0
2019-04-29 15:30:00,44.37,44.43,44.2,44.23,920712.0,41.585,41.6412,41.4257,41.4538,920712.0
2019-04-30 09:30:00,44.15,44.58,43.96,44.32,574882.0,41.3788,41.7818,41.2007,41.5381,574882.0
2019-04-30 10:00:00,44.32,44.56,44.31,44.33,496148.0,41.5381,41.7631,41.5287,41.5475,496148.0
2019-04-30 10:30:00,44.32,44.35,44.1,44.1,530873.0,41.5381,41.5662,41.3319,41.3319,530873.0
2019-04-30 11:00:00,44.11,44.11,43.75,43.77,911558.0,41.3413,41.3413,41.0039,41.0226,911558.0
2019-04-30 11:30:00,43.78,43.99,43.78,43.89,646772.0,41.032,41.2288,41.032,41.1351,646772.0
2019-04-30 12:00:00,43.88,44.05,43.72,44.04,856167.0,41.1257,41.2851,40.9758,41.2757,856167.0
2019-04-30 12:30:00,44.04,44.07,43.95,44.0,348793.0,41.2757,41.3038,41.1913,41.2382,348793.0
2019-04-30 13:00:00,44.0,44.08,43.93,43.95,308033.0,41.2382,41.3132,41.1726,41.1913,308033.0
2019-04-30 13:30:00,43.95,44.06,43.86,44.05,952509.0,41.1913,41.2944,41.107,41.2851,952509.0
2019-04-30 14:00:00,44.06,44.08,43.9,43.91,683234.0,41.2944,41.3132,41.1445,41.1539,683234.0
2019-04-30 14:30:00,43.91,43.95,43.87,43.91,563957.0,41.1539,41.1913,41.1164,41.1539,563957.0
2019-04-30 15:00:00,43.91,43.98,43.88,43.91,474081.0,41.1539,41.2195,41.1257,41.1539,474081.0
2019-04-30 15:30:00,43.9,44.14,43.9,44.08,1080629.0,41.1445,41.3694,41.1445,41.3132,1080629.0
2019-05-01 09:30:00,44.08,44.67,43.87,43.93,1181617.0,41.3132,41.8661,41.1164,41.1726,1181617.0
2019-05-01 10:00:00,43.92,43.96,43.49,43.57,911591.0,41.1632,41.2007,40.7602,40.8352,911591.0
2019-05-01 10:30:00,43.56,43.82,43.45,43.71,626263.0,40.8258,41.0695,40.7227,40.9664,626263.0
2019-05-01 11:00:00,43.7,43.97,43.68,43.93,288108.0,40.957,41.2101,40.9383,41.1726,288108.0
2019-05-01 11:30:00,43.93,44.16,43.91,44.13,282873.0,41.1726,41.3882,41.1539,41.36,282873.0
2019-05-01 12:00:00,44.13,44.14,43.87,43.95,348143.0,41.36,41.3694,41.1164,41.1913,348143.0
2019-05-01 12:30:00,43.95,43.96,43.78,43.89,370422.0,41.1913,41.2007,41.032,41.1351,370422.0
2019-05-01 13:00:00,43.9,43.97,43.64,43.71,393654.0,41.1445,41.2101,40.9008,40.9664,393654.0
2019-05-01 13:30:00,43.71,43.89,43.63,43.88,245897.0,40.9664,41.1351,40.8914,41.1257,245897.0
2019-05-01 14:00:00,43.87,44.06,43.82,44.05,394107.0,41.1164,41.2944,41.0695,41.2851,394107.0
2019-05-01 14:30:00,44.04,44.1,43.64,43.73,488624.0,41.2757,41.3319,40.9008,40.9852,488624.0
2019-05-01 15:00:00,43.73,43.79,43.6,43.62,522221.0,40.9852,41.0414,40.8633,40.8821,522221.0
2019-05-01 15:30:00,43.62,43.63,43.38,43.4,1706379.0,40.8821,40.8914,40.6571,40.6759,1706379.0
2019-05-02 09:30:00,43.18,44.25,42.86,44.05,1373233.0,40.4697,41.4725,40.1698,41.2851,1373233.0
2019-05-02 10:00:00,44.05,44.15,43.84,44.01,768791.0,41.2851,41.3788,41.0882,41.2476,768791.0
2019-05-02 10:30:00,44.01,44.1,43.84,43.9,374710.0,41.2476,41.3319,41.0882,41.1445,374710.0
2019-05-02 11:00:00,43.9,44.09,43.6,43.66,827452.0,41.1445,41.3226,40.8633,40.9195,827452.0
2019-05-02 11:30:00,43.67,43.88,43.34,43.48,747466.0,40.9289,41.1257,40.6196,40.7508,747466.0
2019-05-02 12:00:00,43.48,43.69,43.4,43.56,516293.0,40.7508,40.9477,40.6759,40.8258,516293.0
2019-05-02 12:30:00,43.56,43.66,43.44,43.5,451646.0,40.8258,40.9195,40.7134,40.7696,451646.0
2019-05-02 13:00:00,43.5,43.71,43.36,43.66,355891.0,40.7696,40.9664,40.6384,40.9195,355891.0
2019-05-02 13:30:00,43.66,43.83,43.62,43.73,421333.0,40.9195,41.0789,40.8821,40.9852,421333.0
2019-05-02 14:00:00,43.73,43.84,43.6,43.67,858820.0,40.9852,41.0882,40.8633,40.9289,858820.0
2019-05-02 14:30:00,43.67,43.83,43.63,43.7,561622.0,40.9289,41.0789,40.8914,40.957,561622.0
2019-05-02 15:00:00,43.7,43.78,43.63,43.68,1337523.0,40.957,41.032,40.8914,40.9383,1337523.0
2019-05-02 15:30:00,43.68,43.71,43.63,43.69,1904144.0,40.9383,40.9664,40.8914,40.9477,1904144.0
2019-05-03 09:30:00,44.03,44.15,43.61,44.1,644752.0,41.2663,41.3788,40.8727,41.3319,644752.0
2019-05-03 10:00:00,44.1,44.1,43.77,43.79,480222.0,41.3319,41.3319,41.0226,41.0414,480222.0
2019-05-03 10:30:00,43.8,44.0,43.8,43.98,545630.0,41.0508,41.2382,41.0508,41.2195,545630.0
2019-05-03 11:00:00,43.98,44.02,43.81,43.85,714336.0,41.2195,41.2569,41.0601,41.0976,714336.0
2019-05-03 11:30:00,43.85,43.88,43.74,43.77,370260.0,41.0976,41.1257,40.9945,41.0226,370260.0
2019-05-03 12:00:00,43.77,43.85,43.72,43.82,302766.0,41.0226,41.0976,40.9758,41.0695,302766.0
2019-05-03 12:30:00,43.82,43.9,43.75,43.82,237377.0,41.0695,41.1445,41.0039,41.0695,237377.0
2019-05-03 13:00:00,43.82,43.92,43.78,43.9,225774.0,41.0695,41.1632,41.032,41.1445,225774.0
2019-05-03 13:30:00,43.9,43.95,43.84,43.89,201646.0,41.1445,41.1913,41.0882,41.1351,201646.0
2019-05-03 14:00:00,43.89,43.93,43.82,43.93,222660.0,41.1351,41.1726,41.0695,41.1726,222660.0
2019-05-03 14:30:00,43.92,43.94,43.86,43.89,181421.0,41.1632,41.182,41.107,41.1351,181421.0
2019-05-03 15:00:00,43.88,43.93,43.83,43.89,270370.0,41.1257,41.1726,41.0789,41.1351,270370.0
2019-05-03 15:30:00,43.89,43.97,43.84,43.96,1831503.0,41.1351,41.2101,41.0882,41.2007,1831503.0
2019-05-06 09:30:00,42.41,42.47,41.79,42.38,1309191.0,39.748,39.8042,39.1669,39.7199,1309191.0
2019-05-06 10:00:00,42.38,42.5,42.3,42.44,754861.0,39.7199,39.8324,39.6449,39.7761,754861.0
2019-05-06 10:30:00,42.44,42.54,42.25,42.49,834314.0,39.7761,39.8698,39.598,39.823,834314.0
2019-05-06 11:00:00,42.48,42.52,42.18,42.45,919617.0,39.8136,39.8511,39.5324,39.7855,919617.0
2019-05-06 11:30:00,42.46,42.5,42.16,42.18,745388.0,39.7949,39.8324,39.5137,39.5324,745388.0
2019-05-06 12:00:00,42.19,42.24,42.1,42.14,438627.0,39.5418,39.5887,39.4575,39.495,438627.0
2019-05-06 12:30:00,42.15,42.27,42.13,42.24,448269.0,39.5043,39.6168,39.4856,39.5887,448269.0
2019-05-06 13:00:00,42.24,42.44,42.19,42.43,342691.0,39.5887,39.7761,39.5418,39.7668,342691.0
2019-05-06 13:30:00,42.44,42.45,42.38,42.44,304246.0,39.7761,39.7855,39.7199,39.7761,304246.0
2019-05-06 14:00:00,42.45,42.47,42.35,42.46,349763.0,39.7855,39.8042,39.6918,39.7949,349763.0
2019-05-06 14:30:00,42.46,42.67,42.43,42.66,781853.0,39.7949,39.9917,39.7668,39.9823,781853.0
2019-05-06 15:00:00,42.67,43.02,42.65,42.93,890271.0,39.9917,40.3197,39.9729,40.2354,890271.0
2019-05-06 15:30:00,42.94,43.15,42.91,43.13,1882564.0,40.2447,40.4416,40.2166,40.4228,1882564.0
2019-05-07 09:30:00,42.23,42.42,41.68,42.16,1121437.0,39.5793,39.7574,39.0638,39.5137,1121437.0
2019-05-07 10:00:00,42.15,42.15,41.82,42.05,1093082.0,39.5043,39.5043,39.195,39.4106,1093082.0
2019-05-07 10:30:00,42.05,42.07,41.67,41.79,580992.0,39.4106,39.4293,39.0545,39.1669,580992.0
2019-05-07 11:00:00,41.78,42.12,41.68,42.09,384378.0,39.1575,39.4762,39.0638,39.4481,384378.0
2019-05-07 11:30:00,42.09,42.25,41.93,42.02,452138.0,39.4481,39.598,39.2981,39.3825,452138.0
2019-05-07 12:00:00,42.0,42.22,41.9,42.17,228127.0,39.3637,39.5699,39.27,39.5231,228127.0
2019-05-07 12:30:00,42.18,42.21,41.86,41.86,311030.0,39.5324,39.5606,39.2325,39.2325,311030.0
2019-05-07 13:00:00,41.86,41.88,41.47,41.51,548114.0,39.2325,39.2513,38.867,38.9045,548114.0
2019-05-07 13:30:00,41.5,41.56,41.2,41.46,478831.0,38.8951,38.9514,38.614,38.8576,478831.0
2019-05-07 14:00:00,41.46,41.56,41.33,41.38,416281.0,38.8576,38.9514,38.7358,38.7827,416281.0
2019-05-07 14:30:00,41.39,41.63,41.29,41.55,436292.0,38.792,39.017,38.6983,38.942,436292.0
2019-05-07 15:00:00,41.55,41.76,41.45,41.63,433002.0,38.942,39.1388,38.8483,39.017,433002.0
2019-05-07 15:30:00,41.63,42.07,41.48,42.06,1324018.0,39.017,39.4293,38.8764,39.42,1324018.0
2019-05-08 09:30:00,41.82,42.07,41.26,41.81,764650.0,39.195,39.4293,38.6702,39.1857,764650.0
2019-05-08 10:00:00,41.8,41.93,41.66,41.81,292007.0,39.1763,39.2981,39.0451,39.1857,292007.0
2019-05-08 10:30:00,41.82,42.04,41.59,42.04,303532.0,39.195,39.4012,38.9795,39.4012,303532.0
2019-05-08 11:00:00,42.04,42.2,41.83,41.87,687440.0,39.4012,39.5512,39.2044,39.2419,687440.0
2019-05-08 11:30:00,41.87,41.97,41.7,41.79,419561.0,39.2419,39.3356,39.0826,39.1669,419561.0
2019-05-08 12:00:00,41.8,41.83,41.63,41.81,267043.0,39.1763,39.2044,39.017,39.1857,267043.0
2019-05-08 12:30:00,41.8,41.92,41.72,41.76,211509.0,39.1763,39.2888,39.1013,39.1388,211509.0
2019-05-08 13:00:00,41.76,41.9,41.69,41.76,180227.0,39.1388,39.27,39.0732,39.1388,180227.0
2019-05-08 13:30:00,41.77,41.82,41.7,41.78,202375.0,39.1482,39.195,39.0826,39.1575,202375.0
2019-05-08 14:00:00,41.79,41.87,41.71,41.82,275942.0,39.1669,39.2419,39.0919,39.195,275942.0
2019-05-08 14:30:00,41.81,41.87,41.76,41.81,243118.0,39.1857,39.2419,39.1388,39.1857,243118.0
2019-05-08 15:00:00,41.81,41.88,41.78,41.82,304830.0,39.1857,39.2513,39.1575,39.195,304830.0
2019-05-08 15:30:00,41.83,41.9,41.53,41.58,1610568.0,39.2044,39.27,38.9232,38.9701,1610568.0
2019-05-09 09:30:00,40.8,40.88,40.03,40.38,1223315.0,38.2391,38.314,37.5174,37.8454,1223315.0
2019-05-09 10:00:00,40.37,40.37,39.85,39.94,737251.0,37.8361,37.8361,37.3487,37.433,737251.0
2019-05-09 10:30:00,39.94,40.24,39.84,40.01,577365.0,37.433,37.7142,37.3393,37.4986,577365.0
2019-05-09 11:00:00,40.01,40.21,39.86,39.97,1048313.0,37.4986,37.6861,37.3581,37.4612,1048313.0
2019-05-09 11:30:00,39.98,40.42,39.97,40.32,961111.0,37.4705,37.8829,37.4612,37.7892,961111.0
2019-05-09 12:00:00,40.32,40.53,40.15,40.44,505306.0,37.7892,37.986,37.6299,37.9017,505306.0
2019-05-09 12:30:00,40.45,40.96,40.44,40.81,780555.0,37.911,38.389,37.9017,38.2484,780555.0
2019-05-09 13:00:00,40.81,40.98,40.81,40.95,648426.0,38.2484,38.4078,38.2484,38.3796,648426.0
2019-05-09 13:30:00,40.94,41.19,40.91,41.01,409435.0,38.3703,38.6046,38.3422,38.4359,409435.0
2019-05-09 14:00:00,41.01,41.08,40.82,40.93,443745.0,38.4359,38.5015,38.2578,38.3609,443745.0
2019-05-09 14:30:00,40.93,41.05,40.77,40.79,300306.0,38.3609,38.4734,38.2109,38.2297,300306.0
2019-05-09 15:00:00,40.79,40.92,40.65,40.91,508948.0,38.2297,38.3515,38.0985,38.3422,508948.0
2019-05-09 15:30:00,40.92,41.07,40.85,40.94,1179766.0,38.3515,38.4921,38.2859,38.3703,1179766.0
2019-05-10 09:30:00,40.79,41.19,40.62,40.84,767715.0,38.2297,38.6046,38.0704,38.2766,767715.0
2019-05-10 10:00:00,40.84,40.88,40.5,40.57,571577.0,38.2766,38.314,37.9579,38.0235,571577.0
2019-05-10 10:30:00,40.57,40.58,40.03,40.07,1064928.0,38.0235,38.0329,37.5174,37.5549,1064928.0
2019-05-10 11:00:00,40.06,40.3,39.97,40.09,698026.0,37.5455,37.7704,37.4612,37.5736,698026.0
2019-05-10 11:30:00,40.1,40.13,39.78,39.89,743794.0,37.583,37.6111,37.2831,37.3862,743794.0
2019-05-10 12:00:00,39.9,40.31,39.9,40.26,383752.0,37.3956,37.7798,37.3956,37.733,383752.0
2019-05-10 12:30:00,40.26,40.48,40.2,40.41,384911.0,37.733,37.9391,37.6767,37.8735,384911.0
2019-05-10 13:00:00,40.41,40.69,40.36,40.64,325621.0,37.8735,38.136,37.8267,38.0891,325621.0
2019-05-10 13:30:00,40.64,40.75,40.58,40.69,234820.0,38.0891,38.1922,38.0329,38.136,234820.0
2019-05-10 14:00:00,40.69,40.79,40.47,40.52,241212.0,38.136,38.2297,37.9298,37.9766,241212.0
2019-05-10 14:30:00,40.53,40.72,40.5,40.58,414824.0,37.986,38.1641,37.9579,38.0329,414824.0
2019-05-10 15:00:00,40.58,40.96,40.58,40.93,357233.0,38.0329,38.389,38.0329,38.3609,357233.0
2019-05-10 15:30:00,40.93,40.95,40.6,40.81,1002425.0,38.3609,38.3796,38.0516,38.2484,1002425.0
2019-05-13 09:30:00,39.26,39.64,38.93,39.0,1462716.0,36.7957,37.1519,36.4864,36.552,1462716.0
2019-05-13 10:00:00,38.99,39.19,38.67,39.03,884954.0,36.5427,36.7301,36.2428,36.5802,884954.0
2019-05-13 10:30:00,39.01,39.35,38.93,39.27,542519.0,36.5614,36.8801,36.4864,36.8051,542519.0
2019-05-13 11:00:00,39.28,39.37,38.84,39.0,638246.0,36.8145,36.8988,36.4021,36.552,638246.0
2019-05-13 11:30:00,39.0,39.15,38.9,39.12,503431.0,36.552,36.6926,36.4583,36.6645,503431.0
2019-05-13 12:00:00,39.12,39.23,39.0,39.13,453729.0,36.6645,36.7676,36.552,36.6739,453729.0
2019-05-13 12:30:00,39.14,39.25,39.01,39.04,348208.0,36.6833,36.7864,36.5614,36.5895,348208.0
2019-05-13 13:00:00,39.03,39.05,38.89,38.93,328040.0,36.5802,36.5989,36.4489,36.4864,328040.0
2019-05-13 13:30:00,38.93,39.16,38.92,39.14,327117.0,36.4864,36.702,36.4771,36.6833,327117.0
2019-05-13 14:00:00,39.13,39.4,38.98,39.3,416296.0,36.6739,36.9269,36.5333,36.8332,416296.0
2019-05-13 14:30:00,39.31,39.51,39.21,39.4,325003.0,36.8426,37.03,36.7489,36.9269,325003.0
2019-05-13 15:00:00,39.39,39.47,39.18,39.25,424552.0,36.9176,36.9925,36.7207,36.7864,424552.0
2019-05-13 15:30:00,39.24,39.25,38.98,39.07,1347160.0,36.777,36.7864,36.5333,36.6177,1347160.0
2019-05-14 09:30:00,39.62,39.98,39.4,39.75,770818.0,37.1331,37.4705,36.9269,37.255,770818.0
2019-05-14 10:00:00,39.75,40.12,39.75,40.09,913444.0,37.255,37.6017,37.255,37.5736,913444.0
2019-05-14 10:30:00,40.08,40.16,39.99,40.13,572011.0,37.5643,37.6392,37.4799,37.6111,572011.0
2019-05-14 11:00:00,40.13,40.27,40.0,40.26,452780.0,37.6111,37.7423,37.4893,37.733,452780.0
2019-05-14 11:30:00,40.26,40.32,40.12,40.19,358088.0,37.733,37.7892,37.6017,37.6674,358088.0
2019-05-14 12:00:00,40.19,40.32,40.07,40.13,237606.0,37.6674,37.7892,37.5549,37.6111,237606.0
2019-05-14 12:30:00,40.13,40.25,40.13,40.19,201861.0,37.6111,37.7236,37.6111,37.6674,201861.0
2019-05-14 13:00:00,40.19,40.33,40.19,40.29,201737.0,37.6674,37.7986,37.6674,37.7611,201737.0
2019-05-14 13:30:00,40.29,40.39,40.29,40.36,141455.0,37.7611,37.8548,37.7611,37.8267,141455.0
2019-05-14 14:00:00,40.37,40.39,40.05,40.18,349936.0,37.8361,37.8548,37.5361,37.658,349936.0
2019-05-14 14:30:00,40.17,40.33,40.04,40.11,199269.0,37.6486,37.7986,37.5268,37.5924,199269.0
2019-05-14 15:00:00,40.11,40.27,40.08,40.2,223251.0,37.5924,37.7423,37.5643,37.6767,223251.0
2019-05-14 15:30:00,40.19,40.19,39.98,40.0,1649409.0,37.6674,37.6674,37.4705,37.4893,1649409.0
2019-05-15 09:30:00,40.41,40.92,40.11,40.81,1482143.0,37.8735,38.3515,37.5924,38.2484,1482143.0
2019-05-15 10:00:00,40.8,41.37,40.43,41.32,1186458.0,38.2391,38.7733,37.8923,38.7264,1186458.0
2019-05-15 10:30:00,41.32,41.58,41.15,41.42,979647.0,38.7264,38.9701,38.5671,38.8201,979647.0
2019-05-15 11:00:00,41.43,41.55,41.23,41.43,795888.0,38.8295,38.942,38.6421,38.8295,795888.0
2019-05-15 11:30:00,41.42,41.69,41.39,41.66,686265.0,38.8201,39.0732,38.792,39.0451,686265.0
2019-05-15 12:00:00,41.67,41.74,41.43,41.45,505217.0,39.0545,39.1201,38.8295,38.8483,505217.0
2019-05-15 12:30:00,41.45,41.6,41.45,41.53,608119.0,38.8483,38.9888,38.8483,38.9232,608119.0
2019-05-15 13:00:00,41.54,41.65,41.47,41.54,299142.0,38.9326,39.0357,38.867,38.9326,299142.0
2019-05-15 13:30:00,41.55,41.63,41.54,41.57,186634.0,38.942,39.017,38.9326,38.9607,186634.0
2019-05-15 14:00:00,41.56,41.74,41.54,41.69,315587.0,38.9514,39.1201,38.9326,39.0732,315587.0
2019-05-15 14:30:00,41.69,41.86,41.63,41.67,645181.0,39.0732,39.2325,39.017,39.0545,645181.0
2019-05-15 15:00:00,41.68,41.75,41.64,41.66,349651.0,39.0638,39.1294,39.0263,39.0451,349651.0
2019-05-15 15:30:00,41.66,41.68,41.48,41.51,1657572.0,39.0451,39.0638,38.8764,38.9045,1657572.0
2019-05-16 09:30:00,41.23,41.63,41.04,41.22,1177862.0,38.6421,39.017,38.464,38.6327,1177862.0
2019-05-16 10:00:00,41.23,41.43,40.96,41.39,917431.0,38.6421,38.8295,38.389,38.792,917431.0
2019-05-16 10:30:00,41.38,42.0,41.36,42.0,764574.0,38.7827,39.3637,38.7639,39.3637,764574.0
2019-05-16 11:00:00,41.99,42.06,41.79,41.83,604552.0,39.3544,39.42,39.1669,39.2044,604552.0
2019-05-16 11:30:00,41.83,41.99,41.75,41.89,347520.0,39.2044,39.3544,39.1294,39.2606,347520.0
2019-05-16 12:00:00,41.9,42.15,41.86,42.09,429512.0,39.27,39.5043,39.2325,39.4481,429512.0
2019-05-16 12:30:00,42.08,42.19,42.0,42.05,332781.0,39.4387,39.5418,39.3637,39.4106,332781.0
2019-05-16 13:00:00,42.05,42.12,41.95,42.0,289343.0,39.4106,39.4762,39.3169,39.3637,289343.0
2019-05-16 13:30:00,41.99,42.0,41.8,41.89,276886.0,39.3544,39.3637,39.1763,39.2606,276886.0
2019-05-16 14:00:00,41.89,42.09,41.85,42.09,331180.0,39.2606,39.4481,39.2232,39.4481,331180.0
2019-05-16 14:30:00,42.08,42.18,42.0,42.1,361950.0,39.4387,39.5324,39.3637,39.4575,361950.0
2019-05-16 15:00:00,42.09,42.1,41.9,41.95,905376.0,39.4481,39.4575,39.27,39.3169,905376.0
2019-05-16 15:30:00,41.95,42.03,41.61,41.66,2037865.0,39.3169,39.3919,38.9982,39.0451,2037865.0
2019-05-17 09:30:00,43.39,43.98,42.84,43.84,4933490.0,40.6665,41.2195,40.151,41.0882,4933490.0
2019-05-17 10:00:00,43.86,44.2,43.55,44.05,1690832.0,41.107,41.4257,40.8165,41.2851,1690832.0
2019-05-17 10:30:00,44.04,44.2,43.61,44.09,1262997.0,41.2757,41.4257,40.8727,41.3226,1262997.0
2019-05-17 11:00:00,44.09,44.36,43.87,43.9,1185597.0,41.3226,41.5756,41.1164,41.1445,1185597.0
2019-05-17 11:30:00,43.9,43.92,43.47,43.69,956496.0,41.1445,41.1632,40.7415,40.9477,956496.0
2019-05-17 12:00:00,43.69,43.72,43.47,43.5,526859.0,40.9477,40.9758,40.7415,40.7696,526859.0
2019-05-17 12:30:00,43.5,43.59,43.3,43.52,623265.0,40.7696,40.8539,40.5821,40.7883,623265.0
2019-05-17 13:00:00,43.53,43.7,43.37,43.45,465652.0,40.7977,40.957,40.6477,40.7227,465652.0
2019-05-17 13:30:00,43.46,43.62,43.4,43.49,464535.0,40.7321,40.8821,40.6759,40.7602,464535.0
2019-05-17 14:00:00,43.48,43.58,43.35,43.47,345811.0,40.7508,40.8446,40.629,40.7415,345811.0
2019-05-17 14:30:00,43.46,43.48,43.29,43.46,652220.0,40.7321,40.7508,40.5728,40.7321,652220.0
2019-05-17 15:00:00,43.45,43.49,42.78,42.93,1181442.0,40.7227,40.7602,40.0948,40.2354,1181442.0
2019-05-17 15:30:00,42.93,42.99,42.56,42.72,2274928.0,40.2354,40.2916,39.8886,40.0385,2274928.0
2019-05-20 09:30:00,41.83,42.76,41.76,42.4,3322151.0,39.2044,40.076,39.1388,39.7386,3322151.0
2019-05-20 10:00:00,42.4,42.47,42.12,42.18,1284365.0,39.7386,39.8042,39.4762,39.5324,1284365.0
2019-05-20 10:30:00,42.18,42.37,41.84,41.94,918581.0,39.5324,39.7105,39.2138,39.3075,918581.0
2019-05-20 11:00:00,41.93,41.96,41.47,41.8,997548.0,39.2981,39.3263,38.867,39.1763,997548.0
2019-05-20 11:30:00,41.81,41.9,41.48,41.57,708881.0,39.1857,39.27,38.8764,38.9607,708881.0
2019-05-20 12:00:00,41.56,41.66,41.42,41.43,576101.0,38.9514,39.0451,38.8201,38.8295,576101.0
2019-05-20 12:30:00,41.43,41.47,40.96,40.99,1008142.0,38.8295,38.867,38.389,38.4171,1008142.0
2019-05-20 13:00:00,40.99,41.05,40.82,40.88,814797.0,38.4171,38.4734,38.2578,38.314,814797.0
2019-05-20 13:30:00,40.87,40.89,40.37,40.52,2930815.0,38.3047,38.3234,37.8361,37.9766,2930815.0
2019-05-20 14:00:00,40.52,40.54,40.23,40.35,1756172.0,37.9766,37.9954,37.7048,37.8173,1756172.0
2019-05-20 14:30:00,40.36,40.46,40.27,40.34,925356.0,37.8267,37.9204,37.7423,37.8079,925356.0
2019-05-20 15:00:00,40.34,40.42,40.22,40.42,1097178.0,37.8079,37.8829,37.6955,37.8829,1097178.0
2019-05-20 15:30:00,40.42,40.54,40.26,40.36,2105126.0,37.8829,37.9954,37.733,37.8267,2105126.0
2019-05-21 09:30:00,41.18,41.29,40.82,40.91,1331565.0,38.5952,38.6983,38.2578,38.3422,1331565.0
2019-05-21 10:00:00,40.88,41.11,40.85,41.08,445869.0,38.314,38.5296,38.2859,38.5015,445869.0
2019-05-21 10:30:00,41.08,41.21,41.0,41.08,485763.0,38.5015,38.6233,38.4265,38.5015,485763.0
2019-05-21 11:00:00,41.08,41.36,40.9,41.32,636465.0,38.5015,38.7639,38.3328,38.7264,636465.0
2019-05-21 11:30:00,41.32,41.34,41.08,41.12,347556.0,38.7264,38.7452,38.5015,38.539,347556.0
2019-05-21 12:00:00,41.12,41.24,41.1,41.16,183350.0,38.539,38.6514,38.5202,38.5765,183350.0
2019-05-21 12:30:00,41.16,41.23,41.09,41.16,221912.0,38.5765,38.6421,38.5109,38.5765,221912.0
2019-05-21 13:00:00,41.16,41.18,41.06,41.06,200730.0,38.5765,38.5952,38.4827,38.4827,200730.0
2019-05-21 13:30:00,41.06,41.15,41.03,41.11,166381.0,38.4827,38.5671,38.4546,38.5296,166381.0
2019-05-21 14:00:00,41.11,41.19,41.07,41.15,227422.0,38.5296,38.6046,38.4921,38.5671,227422.0
2019-05-21 14:30:00,41.16,41.21,41.06,41.09,219975.0,38.5765,38.6233,38.4827,38.5109,219975.0
2019-05-21 15:00:00,41.08,41.1,40.99,41.08,273503.0,38.5015,38.5202,38.4171,38.5015,273503.0
2019-05-21 15:30:00,41.08,41.3,41.07,41.28,1249688.0,38.5015,38.7077,38.4921,38.6889,1249688.0
2019-05-22 09:30:00,40.75,40.88,40.45,40.66,699078.0,38.3903,38.5128,38.1077,38.3055,699078.0
2019-05-22 10:00:00,40.67,40.7,40.33,40.35,421424.0,38.3149,38.3432,37.9946,38.0134,421424.0
2019-05-22 10:30:00,40.34,40.44,40.15,40.35,501173.0,38.004,38.0982,37.825,38.0134,501173.0
2019-05-22 11:00:00,40.35,40.56,40.28,40.52,417308.0,38.0134,38.2113,37.9475,38.1736,417308.0
2019-05-22 11:30:00,40.52,40.63,40.37,40.61,483063.0,38.1736,38.2772,38.0323,38.2584,483063.0
2019-05-22 12:00:00,40.61,40.62,40.35,40.36,251940.0,38.2584,38.2678,38.0134,38.0229,251940.0
2019-05-22 12:30:00,40.35,40.39,40.3,40.34,200484.0,38.0134,38.0511,37.9663,38.004,200484.0
2019-05-22 13:00:00,40.33,40.47,40.28,40.36,327169.0,37.9946,38.1265,37.9475,38.0229,327169.0
2019-05-22 13:30:00,40.36,40.6,40.32,40.52,212274.0,38.0229,38.249,37.9852,38.1736,212274.0
2019-05-22 14:00:00,40.53,40.55,40.43,40.53,174551.0,38.183,38.2019,38.0888,38.183,174551.0
2019-05-22 14:30:00,40.54,40.71,40.53,40.65,222720.0,38.1924,38.3526,38.183,38.2961,222720.0
2019-05-22 15:00:00,40.65,40.76,40.65,40.65,246945.0,38.2961,38.3997,38.2961,38.2961,246945.0
2019-05-22 15:30:00,40.65,40.65,40.46,40.5,652407.0,38.2961,38.2961,38.1171,38.1548,652407.0
2019-05-23 09:30:00,39.65,39.65,39.15,39.42,1249731.0,37.354,37.354,36.8829,37.1373,1249731.0
2019-05-23 10:00:00,39.43,39.59,39.2,39.46,567536.0,37.1467,37.2975,36.93,37.175,567536.0
2019-05-23 10:30:00,39.45,39.73,39.38,39.64,608778.0,37.1656,37.4293,37.0996,37.3446,608778.0
2019-05-23 11:00:00,39.64,39.77,39.46,39.69,457409.0,37.3446,37.467,37.175,37.3917,457409.0
2019-05-23 11:30:00,39.69,39.75,39.42,39.44,483379.0,37.3917,37.4482,37.1373,37.1561,483379.0
2019-05-23 12:00:00,39.43,39.69,39.35,39.67,379226.0,37.1467,37.3917,37.0714,37.3728,379226.0
2019-05-23 12:30:00,39.66,39.67,39.38,39.42,330518.0,37.3634,37.3728,37.0996,37.1373,330518.0
2019-05-23 13:00:00,39.41,39.55,39.32,39.46,379898.0,37.1279,37.2598,37.0431,37.175,379898.0
2019-05-23 13:30:00,39.45,39.5,39.35,39.4,251457.0,37.1656,37.2127,37.0714,37.1185,251457.0
2019-05-23 14:00:00,39.4,39.52,39.32,39.35,237036.0,37.1185,37.2315,37.0431,37.0714,237036.0
2019-05-23 14:30:00,39.36,39.57,39.35,39.57,392796.0,37.0808,37.2786,37.0714,37.2786,392796.0
2019-05-23 15:00:00,39.56,40.07,39.48,40.0,469460.0,37.2692,37.7497,37.1938,37.6837,469460.0
2019-05-23 15:30:00,40.0,40.08,39.77,39.94,876230.0,37.6837,37.7591,37.467,37.6272,876230.0
2019-05-24 09:30:00,40.29,40.4,39.82,40.16,1313512.0,37.9569,38.0606,37.5141,37.8344,1313512.0
2019-05-24 10:00:00,40.17,40.27,40.07,40.1,469471.0,37.8439,37.9381,37.7497,37.7779,469471.0
2019-05-24 10:30:00,40.11,40.25,40.06,40.21,470995.0,37.7873,37.9192,37.7402,37.8816,470995.0
2019-05-24 11:00:00,40.21,40.22,39.89,39.99,279046.0,37.8816,37.891,37.5801,37.6743,279046.0
2019-05-24 11:30:00,40.0,40.06,39.97,40.03,246799.0,37.6837,37.7402,37.6555,37.712,246799.0
2019-05-24 12:00:00,40.03,40.11,39.97,40.08,183763.0,37.712,37.7873,37.6555,37.7591,183763.0
2019-05-24 12:30:00,40.08,40.18,40.02,40.07,225054.0,37.7591,37.8533,37.7026,37.7497,225054.0
2019-05-24 13:00:00,40.08,40.09,39.83,39.84,278643.0,37.7591,37.7685,37.5236,37.533,278643.0
2019-05-24 13:30:00,39.84,39.96,39.81,39.87,181322.0,37.533,37.646,37.5047,37.5612,181322.0
2019-05-24 14:00:00,39.87,39.87,39.67,39.67,307530.0,37.5612,37.5612,37.3728,37.3728,307530.0
2019-05-24 14:30:00,39.67,39.72,39.61,39.66,317943.0,37.3728,37.4199,37.3163,37.3634,317943.0
2019-05-24 15:00:00,39.65,39.7,39.52,39.57,479053.0,37.354,37.4011,37.2315,37.2786,479053.0
2019-05-24 15:30:00,39.57,39.63,39.45,39.49,1215901.0,37.2786,37.3351,37.1656,37.2032,1215901.0
2019-05-28 09:30:00,39.81,40.04,39.45,39.47,606043.0,37.5047,37.7214,37.1656,37.1844,606043.0
2019-05-28 10:00:00,39.47,39.5,39.09,39.32,759358.0,37.1844,37.2127,36.8264,37.0431,759358.0
2019-05-28 10:30:00,39.32,39.36,39.11,39.21,358551.0,37.0431,37.0808,36.8453,36.9395,358551.0
2019-05-28 11:00:00,39.21,39.43,39.18,39.33,369888.0,36.9395,37.1467,36.9112,37.0525,369888.0
2019-05-28 11:30:00,39.32,39.53,39.28,39.45,466037.0,37.0431,37.2409,37.0054,37.1656,466037.0
2019-05-28 12:00:00,39.45,39.61,39.4,39.44,294309.0,37.1656,37.3163,37.1185,37.1561,294309.0
2019-05-28 12:30:00,39.43,39.47,39.26,39.28,328081.0,37.1467,37.1844,36.9866,37.0054,328081.0
2019-05-28 13:00:00,39.28,39.34,39.25,39.3,312403.0,37.0054,37.0619,36.9771,37.0242,312403.0
2019-05-28 13:30:00,39.3,39.5,39.29,39.46,234842.0,37.0242,37.2127,37.0148,37.175,234842.0
2019-05-28 14:00:00,39.45,39.49,39.33,39.34,242251.0,37.1656,37.2032,37.0525,37.0619,242251.0
2019-05-28 14:30:00,39.33,39.41,39.24,39.33,325197.0,37.0525,37.1279,36.9677,37.0525,325197.0
2019-05-28 15:00:00,39.32,39.32,39.13,39.14,540849.0,37.0431,37.0431,36.8641,36.8735,540849.0
2019-05-28 15:30:00,39.14,39.23,39.0,39.0,1674002.0,36.8735,36.9583,36.7416,36.7416,1674002.0
2019-05-29 09:30:00,38.62,38.96,38.4,38.85,1046358.0,36.3836,36.7039,36.1764,36.6003,1046358.0
2019-05-29 10:00:00,38.87,39.49,38.85,39.48,1390946.0,36.6191,37.2032,36.6003,37.1938,1390946.0
2019-05-29 10:30:00,39.48,39.51,39.14,39.17,653592.0,37.1938,37.2221,36.8735,36.9018,653592.0
2019-05-29 11:00:00,39.18,39.19,38.82,38.93,495650.0,36.9112,36.9206,36.572,36.6757,495650.0
2019-05-29 11:30:00,38.92,39.14,38.83,39.05,854184.0,36.6663,36.8735,36.5815,36.7887,854184.0
2019-05-29 12:00:00,39.05,39.35,38.99,39.34,373545.0,36.7887,37.0714,36.7322,37.0619,373545.0
2019-05-29 12:30:00,39.33,39.49,39.22,39.26,387265.0,37.0525,37.2032,36.9489,36.9866,387265.0
2019-05-29 13:00:00,39.26,39.55,39.18,39.4,367876.0,36.9866,37.2598,36.9112,37.1185,367876.0
2019-05-29 13:30:00,39.39,39.43,39.3,39.31,259101.0,37.109,37.1467,37.0242,37.0337,259101.0
2019-05-29 14:00:00,39.31,39.4,39.29,39.34,261044.0,37.0337,37.1185,37.0148,37.0619,261044.0
2019-05-29 14:30:00,39.34,39.35,39.08,39.13,267585.0,37.0619,37.0714,36.817,36.8641,267585.0
2019-05-29 15:00:00,39.13,39.28,39.0,39.25,475645.0,36.8641,37.0054,36.7416,36.9771,475645.0
2019-05-29 15:30:00,39.26,39.52,39.24,39.37,1642440.0,36.9866,37.2315,36.9677,37.0902,1642440.0
2019-05-30 09:30:00,39.45,40.28,39.29,40.25,1029435.0,37.1656,37.9475,37.0148,37.9192,1029435.0
2019-05-30 10:00:00,40.25,40.36,40.18,40.23,442494.0,37.9192,38.0229,37.8533,37.9004,442494.0
2019-05-30 10:30:00,40.24,40.4,40.09,40.11,529189.0,37.9098,38.0606,37.7685,37.7873,529189.0
2019-05-30 11:00:00,40.11,40.14,39.8,39.87,407557.0,37.7873,37.8156,37.4953,37.5612,407557.0
2019-05-30 11:30:00,39.87,39.88,39.66,39.73,424355.0,37.5612,37.5707,37.3634,37.4293,424355.0
2019-05-30 12:00:00,39.73,39.89,39.65,39.76,426930.0,37.4293,37.5801,37.354,37.4576,426930.0
2019-05-30 12:30:00,39.77,39.94,39.72,39.83,169373.0,37.467,37.6272,37.4199,37.5236,169373.0
2019-05-30 13:00:00,39.83,39.86,39.69,39.73,153403.0,37.5236,37.5518,37.3917,37.4293,153403.0
2019-05-30 13:30:00,39.73,39.75,39.61,39.73,129519.0,37.4293,37.4482,37.3163,37.4293,129519.0
2019-05-30 14:00:00,39.72,39.78,39.46,39.49,230924.0,37.4199,37.4765,37.175,37.2032,230924.0
2019-05-30 14:30:00,39.49,39.69,39.39,39.69,383019.0,37.2032,37.3917,37.109,37.3917,383019.0
2019-05-30 15:00:00,39.68,39.74,39.52,39.73,431687.0,37.3822,37.4388,37.2315,37.4293,431687.0
2019-05-30 15:30:00,39.73,39.85,39.66,39.74,1133762.0,37.4293,37.5424,37.3634,37.4388,1133762.0
2019-05-31 09:30:00,39.2,39.33,38.95,39.23,912187.0,36.93,37.0525,36.6945,36.9583,912187.0
2019-05-31 10:00:00,39.22,39.41,39.09,39.41,530362.0,36.9489,37.1279,36.8264,37.1279,530362.0
2019-05-31 10:30:00,39.41,39.5,39.22,39.46,510584.0,37.1279,37.2127,36.9489,37.175,510584.0
2019-05-31 11:00:00,39.45,39.47,39.25,39.46,431404.0,37.1656,37.1844,36.9771,37.175,431404.0
2019-05-31 11:30:00,39.46,39.48,39.3,39.38,337264.0,37.175,37.1938,37.0242,37.0996,337264.0
2019-05-31 12:00:00,39.37,39.39,39.14,39.19,294735.0,37.0902,37.109,36.8735,36.9206,294735.0
2019-05-31 12:30:00,39.2,39.21,39.1,39.14,258209.0,36.93,36.9395,36.8358,36.8735,258209.0
2019-05-31 13:00:00,39.15,39.2,39.09,39.15,194485.0,36.8829,36.93,36.8264,36.8829,194485.0
2019-05-31 13:30:00,39.15,39.25,39.14,39.17,173834.0,36.8829,36.9771,36.8735,36.9018,173834.0
2019-05-31 14:00:00,39.17,39.19,38.96,39.05,380632.0,36.9018,36.9206,36.7039,36.7887,380632.0
2019-05-31 14:30:00,39.05,39.05,38.91,38.91,305323.0,36.7887,36.7887,36.6568,36.6568,305323.0
2019-05-31 15:00:00,38.91,38.97,38.81,38.87,425022.0,36.6568,36.7134,36.5626,36.6191,425022.0
2019-05-31 15:30:00,38.87,38.95,38.68,38.68,1470913.0,36.6191,36.6945,36.4402,36.4402,1470913.0
2019-06-03 09:30:00,38.97,39.43,38.91,39.23,838678.0,36.7134,37.1467,36.6568,36.9583,838678.0
2019-06-03 10:00:00,39.22,39.41,39.1,39.41,442528.0,36.9489,37.1279,36.8358,37.1279,442528.0
2019-06-03 10:30:00,39.41,39.57,39.31,39.55,380611.0,37.1279,37.2786,37.0337,37.2598,380611.0
2019-06-03 11:00:00,39.55,39.66,39.29,39.45,435269.0,37.2598,37.3634,37.0148,37.1656,435269.0
2019-06-03 11:30:00,39.45,39.5,39.2,39.21,290588.0,37.1656,37.2127,36.93,36.9395,290588.0
2019-06-03 12:00:00,39.21,39.26,38.91,38.97,354477.0,36.9395,36.9866,36.6568,36.7134,354477.0
2019-06-03 12:30:00,38.97,39.08,38.92,38.93,291384.0,36.7134,36.817,36.6663,36.6757,291384.0
2019-06-03 13:00:00,38.94,39.49,38.84,39.12,435212.0,36.6851,37.2032,36.5909,36.8547,435212.0
2019-06-03 13:30:00,39.11,39.11,38.77,39.11,561959.0,36.8453,36.8453,36.5249,36.8453,561959.0
2019-06-03 14:00:00,39.11,39.21,38.83,38.88,550856.0,36.8453,36.9395,36.5815,36.6286,550856.0
2019-06-03 14:30:00,38.89,38.94,38.61,38.65,381305.0,36.638,36.6851,36.3742,36.4119,381305.0
2019-06-03 15:00:00,38.65,38.8,38.54,38.61,409423.0,36.4119,36.5532,36.3083,36.3742,409423.0
2019-06-03 15:30:00,38.6,38.86,38.54,38.78,983373.0,36.3648,36.6097,36.3083,36.5344,983373.0
2019-06-04 09:30:00,39.52,39.8,39.27,39.59,1311215.0,37.2315,37.4953,36.996,37.2975,1311215.0
2019-06-04 10:00:00,39.6,39.93,39.47,39.9,1010991.0,37.3069,37.6178,37.1844,37.5895,1010991.0
2019-06-04 10:30:00,39.89,40.22,39.76,40.18,1114212.0,37.5801,37.891,37.4576,37.8533,1114212.0
2019-06-04 11:00:00,40.18,40.64,40.09,40.58,1369648.0,37.8533,38.2867,37.7685,38.2301,1369648.0
2019-06-04 11:30:00,40.58,40.65,40.35,40.4,1284459.0,38.2301,38.2961,38.0134,38.0606,1284459.0
2019-06-04 12:00:00,40.4,40.42,40.19,40.26,592020.0,38.0606,38.0794,37.8627,37.9287,592020.0
2019-06-04 12:30:00,40.27,40.3,40.07,40.24,373377.0,37.9381,37.9663,37.7497,37.9098,373377.0
2019-06-04 13:00:00,40.24,40.42,40.23,40.34,388768.0,37.9098,38.0794,37.9004,38.004,388768.0
2019-06-04 13:30:00,40.34,40.4,40.24,40.3,619269.0,38.004,38.0606,37.9098,37.9663,619269.0
2019-06-04 14:00:00,40.29,40.37,40.23,40.3,415429.0,37.9569,38.0323,37.9004,37.9663,415429.0
2019-06-04 14:30:00,40.29,40.35,40.19,40.21,525377.0,37.9569,38.0134,37.8627,37.8816,525377.0
2019-06-04 15:00:00,40.21,40.43,40.21,40.41,464526.0,37.8816,38.0888,37.8816,38.07,464526.0
2019-06-04 15:30:00,40.41,40.47,40.3,40.43,1868636.0,38.07,38.1265,37.9663,38.0888,1868636.0
2019-06-05 09:30:00,40.82,41.17,40.53,40.89,1637281.0,38.4562,38.786,38.183,38.5222,1637281.0
2019-06-05 10:00:00,40.9,41.05,40.43,40.52,842567.0,38.5316,38.6729,38.0888,38.1736,842567.0
2019-06-05 10:30:00,40.51,40.54,40.16,40.31,886671.0,38.1642,38.1924,37.8344,37.9758,886671.0
2019-06-05 11:00:00,40.32,40.65,40.28,40.62,632618.0,37.9852,38.2961,37.9475,38.2678,632618.0
2019-06-05 11:30:00,40.63,40.71,40.53,40.59,413363.0,38.2772,38.3526,38.183,38.2395,413363.0
2019-06-05 12:00:00,40.58,40.63,40.29,40.53,367068.0,38.2301,38.2772,37.9569,38.183,367068.0
2019-06-05 12:30:00,40.52,40.65,40.47,40.53,328042.0,38.1736,38.2961,38.1265,38.183,328042.0
2019-06-05 13:00:00,40.53,40.67,40.53,40.63,254916.0,38.183,38.3149,38.183,38.2772,254916.0
2019-06-05 13:30:00,40.63,40.73,40.58,40.61,312649.0,38.2772,38.3714,38.2301,38.2584,312649.0
2019-06-05 14:00:00,40.61,40.63,40.46,40.51,557240.0,38.2584,38.2772,38.1171,38.1642,557240.0
2019-06-05 14:30:00,40.51,40.6,40.49,40.57,398506.0,38.1642,38.249,38.1453,38.2207,398506.0
2019-06-05 15:00:00,40.57,40.62,40.54,40.55,324451.0,38.2207,38.2678,38.1924,38.2019,324451.0
2019-06-05 15:30:00,40.55,40.71,40.5,40.58,1483801.0,38.2019,38.3526,38.1548,38.2301,1483801.0
2019-06-06 09:30:00,40.54,40.88,40.51,40.64,1006222.0,38.1924,38.5128,38.1642,38.2867,1006222.0
2019-06-06 10:00:00,40.64,40.73,40.49,40.6,738018.0,38.2867,38.3714,38.1453,38.249,738018.0
2019-06-06 10:30:00,40.61,40.74,40.59,40.71,602257.0,38.2584,38.3809,38.2395,38.3526,602257.0
2019-06-06 11:00:00,40.7,40.88,40.64,40.77,449018.0,38.3432,38.5128,38.2867,38.4091,449018.0
2019-06-06 11:30:00,40.77,40.83,40.67,40.74,414611.0,38.4091,38.4657,38.3149,38.3809,414611.0
2019-06-06 12:00:00,40.75,40.92,40.72,40.9,287763.0,38.3903,38.5504,38.362,38.5316,287763.0
2019-06-06 12:30:00,40.91,41.08,40.9,41.06,619533.0,38.541,38.7012,38.5316,38.6823,619533.0
2019-06-06 13:00:00,41.07,41.14,41.0,41.09,230903.0,38.6918,38.7577,38.6258,38.7106,230903.0
2019-06-06 13:30:00,41.1,41.22,41.1,41.11,301004.0,38.72,38.8331,38.72,38.7294,301004.0
2019-06-06 14:00:00,41.11,41.18,41.08,41.09,254397.0,38.7294,38.7954,38.7012,38.7106,254397.0
2019-06-06 14:30:00,41.09,41.33,41.08,41.14,355969.0,38.7106,38.9367,38.7012,38.7577,355969.0
2019-06-06 15:00:00,41.15,41.4,41.14,41.37,288637.0,38.7671,39.0026,38.7577,38.9744,288637.0
2019-06-06 15:30:00,41.37,41.49,41.27,41.4,1057199.0,38.9744,39.0874,38.8802,39.0026,1057199.0
2019-06-07 09:30:00,41.65,41.68,41.08,41.43,874027.0,39.2382,39.2664,38.7012,39.0309,874027.0
2019-06-07 10:00:00,41.42,41.44,41.23,41.34,509640.0,39.0215,39.0403,38.8425,38.9461,509640.0
2019-06-07 10:30:00,41.35,41.81,41.34,41.8,523665.0,38.9555,39.3889,38.9461,39.3795,523665.0
2019-06-07 11:00:00,41.8,41.88,41.62,41.64,425759.0,39.3795,39.4548,39.2099,39.2287,425759.0
2019-06-07 11:30:00,41.64,41.71,41.54,41.55,452935.0,39.2287,39.2947,39.1345,39.144,452935.0
2019-06-07 12:00:00,41.55,41.68,41.51,41.62,186758.0,39.144,39.2664,39.1063,39.2099,186758.0
2019-06-07 12:30:00,41.62,41.62,41.48,41.55,184585.0,39.2099,39.2099,39.078,39.144,184585.0
2019-06-07 13:00:00,41.56,41.58,41.47,41.53,192221.0,39.1534,39.1722,39.0686,39.1251,192221.0
2019-06-07 13:30:00,41.52,41.58,41.48,41.53,227231.0,39.1157,39.1722,39.078,39.1251,227231.0
2019-06-07 14:00:00,41.53,41.56,41.47,41.53,187941.0,39.1251,39.1534,39.0686,39.1251,187941.0
2019-06-07 14:30:00,41.53,41.57,41.48,41.5,190250.0,39.1251,39.1628,39.078,39.0969,190250.0
2019-06-07 15:00:00,41.49,41.55,41.47,41.51,323755.0,39.0874,39.144,39.0686,39.1063,323755.0
2019-06-07 15:30:00,41.52,41.55,41.48,41.5,833154.0,39.1157,39.144,39.078,39.0969,833154.0
2019-06-10 09:30:00,42.0,43.03,41.79,43.02,1267568.0,39.5679,40.5383,39.3701,40.5288,1267568.0
2019-06-10 10:00:00,43.02,43.29,42.95,43.12,728743.0,40.5288,40.7832,40.4629,40.623,728743.0
2019-06-10 10:30:00,43.12,43.28,43.06,43.13,363128.0,40.623,40.7738,40.5665,40.6325,363128.0
2019-06-10 11:00:00,43.12,43.27,43.11,43.16,450427.0,40.623,40.7644,40.6136,40.6607,450427.0
2019-06-10 11:30:00,43.17,43.53,43.11,43.52,432452.0,40.6701,41.0093,40.6136,40.9999,432452.0
2019-06-10 12:00:00,43.53,43.55,43.27,43.32,365386.0,41.0093,41.0281,40.7644,40.8115,365386.0
2019-06-10 12:30:00,43.31,43.32,43.11,43.15,329903.0,40.802,40.8115,40.6136,40.6513,329903.0
2019-06-10 13:00:00,43.16,43.37,43.12,43.24,376706.0,40.6607,40.8586,40.623,40.7361,376706.0
2019-06-10 13:30:00,43.25,43.28,43.07,43.2,366776.0,40.7455,40.7738,40.5759,40.6984,366776.0
2019-06-10 14:00:00,43.19,43.23,43.05,43.16,499897.0,40.689,40.7267,40.5571,40.6607,499897.0
2019-06-10 14:30:00,43.16,43.26,43.07,43.23,407272.0,40.6607,40.7549,40.5759,40.7267,407272.0
2019-06-10 15:00:00,43.23,43.27,43.12,43.14,404595.0,40.7267,40.7644,40.623,40.6419,404595.0
2019-06-10 15:30:00,43.14,43.23,43.09,43.15,1452949.0,40.6419,40.7267,40.5948,40.6513,1452949.0
2019-06-11 09:30:00,43.92,44.55,43.91,44.45,1830165.0,41.3767,41.9702,41.3673,41.876,1830165.0
2019-06-11 10:00:00,44.45,44.54,44.13,44.45,830640.0,41.876,41.9608,41.5746,41.876,830640.0
2019-06-11 10:30:00,44.45,44.55,44.29,44.38,804032.0,41.876,41.9702,41.7253,41.8101,804032.0
2019-06-11 11:00:00,44.38,44.44,44.29,44.3,551087.0,41.8101,41.8666,41.7253,41.7347,551087.0
2019-06-11 11:30:00,44.31,44.33,44.19,44.25,628227.0,41.7441,41.763,41.6311,41.6876,628227.0
2019-06-11 12:00:00,44.25,44.27,43.9,43.91,503118.0,41.6876,41.7065,41.3579,41.3673,503118.0
2019-06-11 12:30:00,43.91,44.07,43.68,43.76,673629.0,41.3673,41.518,41.1506,41.226,673629.0
2019-06-11 13:00:00,43.75,43.83,43.68,43.76,307749.0,41.2166,41.2919,41.1506,41.226,307749.0
2019-06-11 13:30:00,43.77,43.86,43.73,43.84,377123.0,41.2354,41.3202,41.1977,41.3014,377123.0
2019-06-11 14:00:00,43.83,43.97,43.78,43.8,333344.0,41.2919,41.4238,41.2448,41.2637,333344.0
2019-06-11 14:30:00,43.8,43.81,43.63,43.76,514754.0,41.2637,41.2731,41.1035,41.226,514754.0
2019-06-11 15:00:00,43.75,43.82,43.66,43.73,274405.0,41.2166,41.2825,41.1318,41.1977,274405.0
2019-06-11 15:30:00,43.72,43.84,43.69,43.75,866020.0,41.1883,41.3014,41.16,41.2166,866020.0
2019-06-12 09:30:00,42.65,42.69,41.95,42.17,1296042.0,40.1803,40.2179,39.5208,39.7281,1296042.0
2019-06-12 10:00:00,42.18,42.19,41.73,41.74,529511.0,39.7375,39.7469,39.3135,39.323,529511.0
2019-06-12 10:30:00,41.74,41.76,41.42,41.43,805303.0,39.323,39.3418,39.0215,39.0309,805303.0
2019-06-12 11:00:00,41.41,41.79,41.41,41.75,531982.0,39.0121,39.3701,39.0121,39.3324,531982.0
2019-06-12 11:30:00,41.75,41.81,41.49,41.52,336704.0,39.3324,39.3889,39.0874,39.1157,336704.0
2019-06-12 12:00:00,41.53,41.69,41.52,41.64,329116.0,39.1251,39.2759,39.1157,39.2287,329116.0
2019-06-12 12:30:00,41.64,41.73,41.58,41.68,254764.0,39.2287,39.3135,39.1722,39.2664,254764.0
2019-06-12 13:00:00,41.67,41.8,41.64,41.72,570157.0,39.257,39.3795,39.2287,39.3041,570157.0
2019-06-12 13:30:00,41.72,41.77,41.69,41.76,277277.0,39.3041,39.3512,39.2759,39.3418,277277.0
2019-06-12 14:00:00,41.76,41.81,41.68,41.7,800932.0,39.3418,39.3889,39.2664,39.2853,800932.0
2019-06-12 14:30:00,41.7,41.7,41.5,41.53,448270.0,39.2853,39.2853,39.0969,39.1251,448270.0
2019-06-12 15:00:00,41.52,41.58,41.4,41.41,473439.0,39.1157,39.1722,39.0026,39.0121,473439.0
2019-06-12 15:30:00,41.41,41.56,41.36,41.49,1507249.0,39.0121,39.1534,38.965,39.0874,1507249.0
2019-06-13 09:30:00,41.65,42.02,41.56,41.79,616845.0,39.2382,39.5867,39.1534,39.3701,616845.0
2019-06-13 10:00:00,41.79,41.84,41.37,41.43,357117.0,39.3701,39.4172,38.9744,39.0309,357117.0
2019-06-13 10:30:00,41.44,41.56,41.24,41.25,325499.0,39.0403,39.1534,38.8519,38.8613,325499.0
2019-06-13 11:00:00,41.26,41.44,41.15,41.24,434334.0,38.8708,39.0403,38.7671,38.8519,434334.0
2019-06-13 11:30:00,41.23,41.32,41.15,41.27,285498.0,38.8425,38.9273,38.7671,38.8802,285498.0
2019-06-13 12:00:00,41.27,41.43,41.25,41.35,237467.0,38.8802,39.0309,38.8613,38.9555,237467.0
2019-06-13 12:30:00,41.35,41.48,41.29,41.47,258977.0,38.9555,39.078,38.899,39.0686,258977.0
2019-06-13 13:00:00,41.46,41.62,41.45,41.57,247983.0,39.0592,39.2099,39.0497,39.1628,247983.0
2019-06-13 13:30:00,41.57,41.61,41.51,41.52,160089.0,39.1628,39.2005,39.1063,39.1157,160089.0
2019-06-13 14:00:00,41.52,41.53,41.41,41.5,274210.0,39.1157,39.1251,39.0121,39.0969,274210.0
2019-06-13 14:30:00,41.49,41.51,41.32,41.37,490870.0,39.0874,39.1063,38.9273,38.9744,490870.0
2019-06-13 15:00:00,41.37,41.38,41.24,41.32,260748.0,38.9744,38.9838,38.8519,38.9273,260748.0
2019-06-13 15:30:00,41.33,41.67,41.32,41.67,1236443.0,38.9367,39.257,38.9273,39.257,1236443.0
2019-06-14 09:30:00,40.96,40.96,40.56,40.81,1450352.0,38.5881,38.5881,38.2113,38.4468,1450352.0
2019-06-14 10:00:00,40.81,41.2,40.76,41.0,611981.0,38.4468,38.8142,38.3997,38.6258,611981.0
2019-06-14 10:30:00,41.0,41.12,40.97,41.0,340663.0,38.6258,38.7389,38.5975,38.6258,340663.0
2019-06-14 11:00:00,41.01,41.12,40.87,41.09,316102.0,38.6352,38.7389,38.5033,38.7106,316102.0
2019-06-14 11:30:00,41.09,41.18,40.96,40.98,256311.0,38.7106,38.7954,38.5881,38.607,256311.0
2019-06-14 12:00:00,40.98,41.1,40.96,41.07,173340.0,38.607,38.72,38.5881,38.6918,173340.0
2019-06-14 12:30:00,41.06,41.18,41.05,41.08,201547.0,38.6823,38.7954,38.6729,38.7012,201547.0
2019-06-14 13:00:00,41.09,41.13,41.06,41.11,189722.0,38.7106,38.7483,38.6823,38.7294,189722.0
2019-06-14 13:30:00,41.1,41.16,41.06,41.15,228655.0,38.72,38.7765,38.6823,38.7671,228655.0
2019-06-14 14:00:00,41.14,41.28,41.13,41.2,235975.0,38.7577,38.8896,38.7483,38.8142,235975.0
2019-06-14 14:30:00,41.2,41.27,41.17,41.23,229810.0,38.8142,38.8802,38.786,38.8425,229810.0
2019-06-14 15:00:00,41.23,41.45,41.22,41.39,485141.0,38.8425,39.0497,38.8331,38.9932,485141.0
2019-06-14 15:30:00,41.39,41.49,41.22,41.24,963687.0,38.9932,39.0874,38.8331,38.8519,963687.0
2019-06-17 09:30:00,41.11,41.2,40.81,41.02,1609114.0,38.7294,38.8142,38.4468,38.6446,1609114.0
2019-06-17 10:00:00,41.03,41.17,40.75,40.78,327597.0,38.6541,38.786,38.3903,38.4185,327597.0
2019-06-17 10:30:00,40.78,40.88,40.7,40.77,510827.0,38.4185,38.5128,38.3432,38.4091,510827.0
2019-06-17 11:00:00,40.78,40.86,40.61,40.69,641292.0,38.4185,38.4939,38.2584,38.3338,641292.0
2019-06-17 11:30:00,40.68,40.75,40.53,40.61,464143.0,38.3243,38.3903,38.183,38.2584,464143.0
2019-06-17 12:00:00,40.6,40.63,40.39,40.41,691412.0,38.249,38.2772,38.0511,38.07,691412.0
2019-06-17 12:30:00,40.41,40.52,40.36,40.36,239817.0,38.07,38.1736,38.0229,38.0229,239817.0
2019-06-17 13:00:00,40.37,40.37,40.24,40.29,462178.0,38.0323,38.0323,37.9098,37.9569,462178.0
2019-06-17 13:30:00,40.28,40.42,40.26,40.4,438145.0,37.9475,38.0794,37.9287,38.0606,438145.0
2019-06-17 14:00:00,40.4,40.6,40.4,40.51,1305967.0,38.0606,38.249,38.0606,38.1642,1305967.0
2019-06-17 14:30:00,40.52,40.59,40.44,40.48,639957.0,38.1736,38.2395,38.0982,38.1359,639957.0
2019-06-17 15:00:00,40.48,40.54,40.45,40.51,797123.0,38.1359,38.1924,38.1077,38.1642,797123.0
2019-06-17 15:30:00,40.5,40.56,40.39,40.5,2650731.0,38.1548,38.2113,38.0511,38.1548,2650731.0
2019-06-18 09:30:00,40.97,41.94,40.84,41.86,1727046.0,38.5975,39.5114,38.4751,39.436,1727046.0
2019-06-18 10:00:00,41.86,42.28,41.76,42.14,1108625.0,39.436,39.8317,39.3418,39.6998,1108625.0
2019-06-18 10:30:00,42.15,42.6,42.15,42.48,746277.0,39.7092,40.1332,39.7092,40.0201,746277.0
2019-06-18 11:00:00,42.47,42.6,42.33,42.34,773843.0,40.0107,40.1332,39.8788,39.8882,773843.0
2019-06-18 11:30:00,42.35,42.46,42.17,42.36,547590.0,39.8976,40.0013,39.7281,39.9071,547590.0
2019-06-18 12:00:00,42.36,42.39,42.17,42.31,1033867.0,39.9071,39.9353,39.7281,39.8599,1033867.0
2019-06-18 12:30:00,42.3,42.36,42.26,42.3,202501.0,39.8505,39.9071,39.8128,39.8505,202501.0
2019-06-18 13:00:00,42.29,42.37,42.21,42.3,247185.0,39.8411,39.9165,39.7657,39.8505,247185.0
2019-06-18 13:30:00,42.3,42.42,42.29,42.41,189262.0,39.8505,39.9636,39.8411,39.9542,189262.0
2019-06-18 14:00:00,42.42,42.6,42.38,42.56,281946.0,39.9636,40.1332,39.9259,40.0955,281946.0
2019-06-18 14:30:00,42.55,42.6,42.44,42.48,238656.0,40.0861,40.1332,39.9824,40.0201,238656.0
2019-06-18 15:00:00,42.48,42.52,42.37,42.41,339230.0,40.0201,40.0578,39.9165,39.9542,339230.0
2019-06-18 15:30:00,42.41,42.44,42.23,42.32,1414694.0,39.9542,39.9824,39.7846,39.8694,1414694.0
2019-06-19 09:30:00,42.59,42.69,42.35,42.41,1257126.0,40.1237,40.2179,39.8976,39.9542,1257126.0
2019-06-19 10:00:00,42.42,42.5,42.34,42.34,671776.0,39.9636,40.0389,39.8882,39.8882,671776.0
2019-06-19 10:30:00,42.35,42.44,42.27,42.3,420110.0,39.8976,39.9824,39.8223,39.8505,420110.0
2019-06-19 11:00:00,42.31,42.48,42.31,42.44,255442.0,39.8599,40.0201,39.8599,39.9824,255442.0
2019-06-19 11:30:00,42.43,42.56,42.41,42.5,394205.0,39.973,40.0955,39.9542,40.0389,394205.0
2019-06-19 12:00:00,42.5,42.51,42.36,42.38,242528.0,40.0389,40.0484,39.9071,39.9259,242528.0
2019-06-19 12:30:00,42.38,42.42,42.33,42.36,728750.0,39.9259,39.9636,39.8788,39.9071,728750.0
2019-06-19 13:00:00,42.36,42.41,42.34,42.36,774121.0,39.9071,39.9542,39.8882,39.9071,774121.0
2019-06-19 13:30:00,42.37,42.38,42.28,42.36,726367.0,39.9165,39.9259,39.8317,39.9071,726367.0
2019-06-19 14:00:00,42.37,42.84,42.24,42.41,574627.0,39.9165,40.3593,39.794,39.9542,574627.0
2019-06-19 14:30:00,42.41,42.63,42.34,42.41,520928.0,39.9542,40.1614,39.8882,39.9542,520928.0
2019-06-19 15:00:00,42.41,42.72,42.39,42.62,366881.0,39.9542,40.2462,39.9353,40.152,366881.0
2019-06-19 15:30:00,42.61,42.65,42.43,42.54,839579.0,40.1426,40.1803,39.973,40.0766,839579.0
2019-06-20 09:30:00,43.72,43.99,43.28,43.53,1077200.0,41.1883,41.4427,40.7738,41.0093,1077200.0
2019-06-20 10:00:00,43.54,43.69,43.41,43.5,742815.0,41.0187,41.16,40.8963,40.981,742815.0
2019-06-20 10:30:00,43.5,43.59,43.33,43.33,744296.0,40.981,41.0658,40.8209,40.8209,744296.0
2019-06-20 11:00:00,43.33,43.49,43.1,43.19,443303.0,40.8209,40.9716,40.6042,40.689,443303.0
2019-06-20 11:30:00,43.18,43.32,43.14,43.25,306719.0,40.6796,40.8115,40.6419,40.7455,306719.0
2019-06-20 12:00:00,43.26,43.28,43.0,43.26,680275.0,40.7549,40.7738,40.51,40.7549,680275.0
2019-06-20 12:30:00,43.27,43.31,43.13,43.23,319470.0,40.7644,40.802,40.6325,40.7267,319470.0
2019-06-20 13:00:00,43.23,43.27,43.19,43.25,220322.0,40.7267,40.7644,40.689,40.7455,220322.0
2019-06-20 13:30:00,43.26,43.34,43.23,43.25,296234.0,40.7549,40.8303,40.7267,40.7455,296234.0
2019-06-20 14:00:00,43.24,43.34,43.24,43.29,202268.0,40.7361,40.8303,40.7361,40.7832,202268.0
2019-06-20 14:30:00,43.29,43.29,43.12,43.15,566404.0,40.7832,40.7832,40.623,40.6513,566404.0
2019-06-20 15:00:00,43.16,43.25,43.09,43.22,470156.0,40.6607,40.7455,40.5948,40.7173,470156.0
2019-06-20 15:30:00,43.22,43.29,43.18,43.22,1010708.0,40.7173,40.7832,40.6796,40.7173,1010708.0
2019-06-21 09:30:00,42.83,43.0,42.66,42.71,1868984.0,40.3498,40.51,40.1897,40.2368,1868984.0
2019-06-21 10:00:00,42.71,42.83,42.61,42.75,541720.0,40.2368,40.3498,40.1426,40.2745,541720.0
2019-06-21 10:30:00,42.75,42.82,42.65,42.79,818530.0,40.2745,40.3404,40.1803,40.3122,818530.0
2019-06-21 11:00:00,42.8,43.2,42.8,42.95,530979.0,40.3216,40.6984,40.3216,40.4629,530979.0
2019-06-21 11:30:00,42.96,43.06,42.84,42.85,442250.0,40.4723,40.5665,40.3593,40.3687,442250.0
2019-06-21 12:00:00,42.86,42.88,42.73,42.85,337186.0,40.3781,40.3969,40.2556,40.3687,337186.0
2019-06-21 12:30:00,42.84,43.03,42.8,43.0,310481.0,40.3593,40.5383,40.3216,40.51,310481.0
2019-06-21 13:00:00,43.01,43.02,42.93,43.0,196656.0,40.5194,40.5288,40.444,40.51,196656.0
2019-06-21 13:30:00,43.0,43.0,42.94,42.99,165701.0,40.51,40.51,40.4535,40.5006,165701.0
2019-06-21 14:00:00,42.99,43.19,42.94,43.06,480597.0,40.5006,40.689,40.4535,40.5665,480597.0
2019-06-21 14:30:00,43.06,43.09,42.97,43.06,230005.0,40.5665,40.5948,40.4817,40.5665,230005.0
2019-06-21 15:00:00,43.06,43.16,43.06,43.13,276512.0,40.5665,40.6607,40.5665,40.6325,276512.0
2019-06-21 15:30:00,43.13,43.17,42.94,42.95,1528429.0,40.6325,40.6701,40.4535,40.4629,1528429.0
2019-06-24 09:30:00,42.91,42.93,42.38,42.57,1699211.0,40.4252,40.444,39.9259,40.1049,1699211.0
2019-06-24 10:00:00,42.57,42.75,42.51,42.69,944290.0,40.1049,40.2745,40.0484,40.2179,944290.0
2019-06-24 10:30:00,42.69,42.75,42.57,42.69,442981.0,40.2179,40.2745,40.1049,40.2179,442981.0
2019-06-24 11:00:00,42.68,42.72,42.5,42.63,394091.0,40.2085,40.2462,40.0389,40.1614,394091.0
2019-06-24 11:30:00,42.62,42.68,42.51,42.51,336891.0,40.152,40.2085,40.0484,40.0484,336891.0
2019-06-24 12:00:00,42.52,42.57,42.36,42.52,334813.0,40.0578,40.1049,39.9071,40.0578,334813.0
2019-06-24 12:30:00,42.52,42.61,42.49,42.58,247796.0,40.0578,40.1426,40.0295,40.1143,247796.0
2019-06-24 13:00:00,42.58,42.59,42.49,42.51,209514.0,40.1143,40.1237,40.0295,40.0484,209514.0
2019-06-24 13:30:00,42.51,42.57,42.5,42.55,226876.0,40.0484,40.1049,40.0389,40.0861,226876.0
2019-06-24 14:00:00,42.55,42.61,42.42,42.45,386592.0,40.0861,40.1426,39.9636,39.9918,386592.0
2019-06-24 14:30:00,42.44,42.46,42.31,42.39,449034.0,39.9824,40.0013,39.8599,39.9353,449034.0
2019-06-24 15:00:00,42.39,42.48,42.29,42.29,657435.0,39.9353,40.0201,39.8411,39.8411,657435.0
2019-06-24 15:30:00,42.3,42.39,42.24,42.34,1812293.0,39.8505,39.9353,39.794,39.8882,1812293.0
2019-06-25 09:30:00,42.25,42.64,42.19,42.59,829001.0,39.8034,40.1708,39.7469,40.1237,829001.0
2019-06-25 10:00:00,42.58,42.7,42.42,42.59,563987.0,40.1143,40.2274,39.9636,40.1237,563987.0
2019-06-25 10:30:00,42.58,42.62,42.32,42.39,661547.0,40.1143,40.152,39.8694,39.9353,661547.0
2019-06-25 11:00:00,42.41,42.58,42.33,42.41,460014.0,39.9542,40.1143,39.8788,39.9542,460014.0
2019-06-25 11:30:00,42.41,42.5,42.3,42.34,512438.0,39.9542,40.0389,39.8505,39.8882,512438.0
2019-06-25 12:00:00,42.34,42.42,42.27,42.36,311450.0,39.8882,39.9636,39.8223,39.9071,311450.0
2019-06-25 12:30:00,42.35,42.43,42.32,42.35,340372.0,39.8976,39.973,39.8694,39.8976,340372.0
2019-06-25 13:00:00,42.35,42.42,42.18,42.42,429497.0,39.8976,39.9636,39.7375,39.9636,429497.0
2019-06-25 13:30:00,42.42,42.45,42.26,42.3,422275.0,39.9636,39.9918,39.8128,39.8505,422275.0
2019-06-25 14:00:00,42.3,42.41,42.11,42.12,653525.0,39.8505,39.9542,39.6715,39.681,653525.0
2019-06-25 14:30:00,42.12,42.13,41.9,41.95,536531.0,39.681,39.6904,39.4737,39.5208,536531.0
2019-06-25 15:00:00,41.96,42.14,41.91,42.13,598874.0,39.5302,39.6998,39.4831,39.6904,598874.0
2019-06-25 15:30:00,42.12,42.2,41.95,41.98,1387247.0,39.681,39.7563,39.5208,39.5491,1387247.0
2019-06-26 09:30:00,43.0,43.78,42.93,43.77,2045475.0,40.51,41.2448,40.444,41.2354,2045475.0
2019-06-26 10:00:00,43.76,43.8,43.35,43.4,586346.0,41.226,41.2637,40.8397,40.8868,586346.0
2019-06-26 10:30:00,43.4,43.5,43.12,43.36,599482.0,40.8868,40.981,40.623,40.8491,599482.0
2019-06-26 11:00:00,43.35,43.5,43.24,43.33,818048.0,40.8397,40.981,40.7361,40.8209,818048.0
2019-06-26 11:30:00,43.34,43.69,43.34,43.68,441359.0,40.8303,41.16,40.8303,41.1506,441359.0
2019-06-26 12:00:00,43.69,43.71,43.6,43.63,321497.0,41.16,41.1789,41.0752,41.1035,321497.0
2019-06-26 12:30:00,43.62,43.67,43.51,43.51,229386.0,41.0941,41.1412,40.9905,40.9905,229386.0
2019-06-26 13:00:00,43.52,43.56,43.4,43.41,254283.0,40.9999,41.0376,40.8868,40.8963,254283.0
2019-06-26 13:30:00,43.41,43.53,43.37,43.45,248809.0,40.8963,41.0093,40.8586,40.9339,248809.0
2019-06-26 14:00:00,43.44,43.54,43.43,43.54,274235.0,40.9245,41.0187,40.9151,41.0187,274235.0
2019-06-26 14:30:00,43.54,43.54,43.35,43.39,395906.0,41.0187,41.0187,40.8397,40.8774,395906.0
2019-06-26 15:00:00,43.39,43.5,43.32,43.41,523594.0,40.8774,40.981,40.8115,40.8963,523594.0
2019-06-26 15:30:00,43.4,43.61,43.37,43.58,1658358.0,40.8868,41.0847,40.8586,41.0564,1658358.0
2019-06-27 09:30:00,43.89,44.73,43.79,44.7,1027933.0,41.3485,42.1398,41.2542,42.1116,1027933.0
2019-06-27 10:00:00,44.7,44.87,44.65,44.7,735442.0,42.1116,42.2717,42.0644,42.1116,735442.0
2019-06-27 10:30:00,44.71,44.74,44.44,44.71,645232.0,42.121,42.1492,41.8666,42.121,645232.0
2019-06-27 11:00:00,44.71,44.75,44.54,44.59,687390.0,42.121,42.1587,41.9608,42.0079,687390.0
2019-06-27 11:30:00,44.59,44.67,44.51,44.53,482406.0,42.0079,42.0833,41.9326,41.9514,482406.0
2019-06-27 12:00:00,44.53,44.64,44.48,44.57,295980.0,41.9514,42.055,41.9043,41.9891,295980.0
2019-06-27 12:30:00,44.57,44.67,44.56,44.59,287043.0,41.9891,42.0833,41.9797,42.0079,287043.0
2019-06-27 13:00:00,44.59,44.63,44.53,44.55,239489.0,42.0079,42.0456,41.9514,41.9702,239489.0
2019-06-27 13:30:00,44.56,44.59,44.48,44.5,198262.0,41.9797,42.0079,41.9043,41.9231,198262.0
2019-06-27 14:00:00,44.5,44.64,44.49,44.63,239212.0,41.9231,42.055,41.9137,42.0456,239212.0
2019-06-27 14:30:00,44.63,44.68,44.51,44.55,474104.0,42.0456,42.0927,41.9326,41.9702,474104.0
2019-06-27 15:00:00,44.55,44.6,44.51,44.59,351939.0,41.9702,42.0173,41.9326,42.0079,351939.0
2019-06-27 15:30:00,44.59,44.76,44.56,44.71,1551645.0,42.0079,42.1681,41.9797,42.121,1551645.0
2019-06-28 09:30:00,45.12,45.39,44.98,45.03,1407609.0,42.5072,42.7616,42.3753,42.4224,1407609.0
2019-06-28 10:00:00,45.01,45.11,44.97,45.1,496192.0,42.4036,42.4978,42.3659,42.4884,496192.0
2019-06-28 10:30:00,45.1,45.25,45.07,45.17,386142.0,42.4884,42.6297,42.4601,42.5543,386142.0
2019-06-28 11:00:00,45.16,45.22,45.12,45.15,337013.0,42.5449,42.6014,42.5072,42.5355,337013.0
2019-06-28 11:30:00,45.15,45.28,45.12,45.25,315369.0,42.5355,42.658,42.5072,42.6297,315369.0
2019-06-28 12:00:00,45.25,45.3,45.17,45.23,506691.0,42.6297,42.6768,42.5543,42.6109,506691.0
2019-06-28 12:30:00,45.23,45.27,45.14,45.18,251916.0,42.6109,42.6485,42.5261,42.5638,251916.0
2019-06-28 13:00:00,45.17,45.17,44.99,45.05,228509.0,42.5543,42.5543,42.3848,42.4413,228509.0
2019-06-28 13:30:00,45.05,45.06,44.99,45.02,230491.0,42.4413,42.4507,42.3848,42.413,230491.0
2019-06-28 14:00:00,45.01,45.05,44.98,45.05,251814.0,42.4036,42.4413,42.3753,42.4413,251814.0
2019-06-28 14:30:00,45.05,45.09,45.01,45.04,348298.0,42.4413,42.479,42.4036,42.4319,348298.0
2019-06-28 15:00:00,45.04,45.11,45.03,45.05,321330.0,42.4319,42.4978,42.4224,42.4413,321330.0
2019-06-28 15:30:00,45.05,45.1,44.67,44.92,2158502.0,42.4413,42.4884,42.0833,42.3188,2158502.0
2019-07-01 09:30:00,46.63,47.55,46.49,46.54,2219021.0,43.9298,44.7965,43.7979,43.845,2219021.0
2019-07-01 10:00:00,46.56,46.81,46.49,46.51,762051.0,43.8638,44.0994,43.7979,43.8167,762051.0
2019-07-01 10:30:00,46.5,46.74,46.33,46.36,841098.0,43.8073,44.0334,43.6472,43.6754,841098.0
2019-07-01 11:00:00,46.37,46.48,46.09,46.11,681434.0,43.6848,43.7885,43.4211,43.4399,681434.0
2019-07-01 11:30:00,46.12,46.17,45.82,45.82,458747.0,43.4493,43.4964,43.1667,43.1667,458747.0
2019-07-01 12:00:00,45.83,45.86,45.59,45.62,447562.0,43.1761,43.2044,42.95,42.9783,447562.0
2019-07-01 12:30:00,45.63,45.67,45.36,45.38,386324.0,42.9877,43.0254,42.7333,42.7522,386324.0
2019-07-01 13:00:00,45.38,45.57,45.28,45.34,353570.0,42.7522,42.9312,42.658,42.7145,353570.0
2019-07-01 13:30:00,45.34,45.47,45.31,45.43,325986.0,42.7145,42.837,42.6862,42.7993,325986.0
2019-07-01 14:00:00,45.43,45.48,45.22,45.24,370246.0,42.7993,42.8464,42.6014,42.6203,370246.0
2019-07-01 14:30:00,45.24,45.43,45.22,45.36,244553.0,42.6203,42.7993,42.6014,42.7333,244553.0
2019-07-01 15:00:00,45.35,45.57,45.34,45.48,493463.0,42.7239,42.9312,42.7145,42.8464,493463.0
2019-07-01 15:30:00,45.49,45.74,45.47,45.69,1388848.0,42.8558,43.0913,42.837,43.0442,1388848.0
2019-07-02 09:30:00,45.11,45.22,44.36,44.77,2823233.0,42.4978,42.6014,41.7912,42.1775,2823233.0
2019-07-02 10:00:00,44.76,44.87,44.53,44.82,1119779.0,42.1681,42.2717,41.9514,42.2246,1119779.0
2019-07-02 10:30:00,44.81,44.91,44.44,44.58,973499.0,42.2152,42.3094,41.8666,41.9985,973499.0
2019-07-02 11:00:00,44.58,44.73,44.5,44.65,653551.0,41.9985,42.1398,41.9231,42.0644,653551.0
2019-07-02 11:30:00,44.66,44.67,44.38,44.38,753482.0,42.0739,42.0833,41.8101,41.8101,753482.0
2019-07-02 12:00:00,44.38,44.42,44.23,44.27,701529.0,41.8101,41.8478,41.6688,41.7065,701529.0
2019-07-02 12:30:00,44.27,44.29,44.12,44.19,453063.0,41.7065,41.7253,41.5651,41.6311,453063.0
2019-07-02 13:00:00,44.19,44.31,44.18,44.24,408511.0,41.6311,41.7441,41.6217,41.6782,408511.0
2019-07-02 13:30:00,44.25,44.38,44.18,44.23,602015.0,41.6876,41.8101,41.6217,41.6688,602015.0
2019-07-02 14:00:00,44.23,44.44,44.22,44.39,383804.0,41.6688,41.8666,41.6593,41.8195,383804.0
2019-07-02 14:30:00,44.4,44.48,44.37,44.4,476887.0,41.8289,41.9043,41.8007,41.8289,476887.0
2019-07-02 15:00:00,44.4,44.48,44.34,44.47,557754.0,41.8289,41.9043,41.7724,41.8949,557754.0
2019-07-02 15:30:00,44.48,44.69,44.43,44.66,1794041.0,41.9043,42.1021,41.8572,42.0739,1794041.0
2019-07-03 09:30:00,44.49,44.78,44.36,44.43,722825.0,41.9137,42.1869,41.7912,41.8572,722825.0
2019-07-03 10:00:00,44.42,44.58,44.37,44.48,606750.0,41.8478,41.9985,41.8007,41.9043,606750.0
2019-07-03 10:30:00,44.48,44.63,44.44,44.47,299929.0,41.9043,42.0456,41.8666,41.8949,299929.0
2019-07-03 11:00:00,44.47,44.59,44.38,44.44,388124.0,41.8949,42.0079,41.8101,41.8666,388124.0
2019-07-03 11:30:00,44.44,44.61,44.42,44.57,565209.0,41.8666,42.0268,41.8478,41.9891,565209.0
2019-07-03 12:00:00,44.57,44.6,44.45,44.55,446986.0,41.9891,42.0173,41.876,41.9702,446986.0
2019-07-03 12:30:00,44.55,44.73,44.54,44.68,1128001.0,41.9702,42.1398,41.9608,42.0927,1128001.0
2019-07-05 09:30:00,44.24,44.42,43.77,43.96,726110.0,41.6782,41.8478,41.2354,41.4144,726110.0
2019-07-05 10:00:00,43.96,43.98,43.67,43.69,512330.0,41.4144,41.4332,41.1412,41.16,512330.0
2019-07-05 10:30:00,43.69,43.79,43.56,43.77,365446.0,41.16,41.2542,41.0376,41.2354,365446.0
2019-07-05 11:00:00,43.77,43.96,43.75,43.94,400671.0,41.2354,41.4144,41.2166,41.3956,400671.0
2019-07-05 11:30:00,43.94,44.04,43.88,44.01,222858.0,41.3956,41.4898,41.339,41.4615,222858.0
2019-07-05 12:00:00,44.01,44.08,43.96,43.99,217646.0,41.4615,41.5275,41.4144,41.4427,217646.0
2019-07-05 12:30:00,43.99,44.03,43.93,43.98,176800.0,41.4427,41.4803,41.3861,41.4332,176800.0
2019-07-05 13:00:00,43.99,44.03,43.94,44.02,216158.0,41.4427,41.4803,41.3956,41.4709,216158.0
2019-07-05 13:30:00,44.02,44.04,43.98,44.0,314518.0,41.4709,41.4898,41.4332,41.4521,314518.0
2019-07-05 14:00:00,44.0,44.07,43.93,44.0,168188.0,41.4521,41.518,41.3861,41.4521,168188.0
2019-07-05 14:30:00,44.0,44.05,43.97,44.01,479996.0,41.4521,41.4992,41.4238,41.4615,479996.0
2019-07-05 15:00:00,44.01,44.07,43.97,44.07,333869.0,41.4615,41.518,41.4238,41.518,333869.0
2019-07-05 15:30:00,44.07,44.1,43.85,43.98,1133086.0,41.518,41.5463,41.3108,41.4332,1133086.0
2019-07-08 09:30:00,43.16,43.74,43.06,43.56,1361457.0,40.6607,41.2071,40.5665,41.0376,1361457.0
2019-07-08 10:00:00,43.56,43.75,43.5,43.59,836260.0,41.0376,41.2166,40.981,41.0658,836260.0
2019-07-08 10:30:00,43.58,43.58,43.22,43.29,632938.0,41.0564,41.0564,40.7173,40.7832,632938.0
2019-07-08 11:00:00,43.29,43.37,43.23,43.3,679578.0,40.7832,40.8586,40.7267,40.7926,679578.0
2019-07-08 11:30:00,43.3,43.35,43.19,43.21,523872.0,40.7926,40.8397,40.689,40.7078,523872.0
2019-07-08 12:00:00,43.2,43.24,43.12,43.22,360266.0,40.6984,40.7361,40.623,40.7173,360266.0
2019-07-08 12:30:00,43.23,43.31,43.22,43.27,295577.0,40.7267,40.802,40.7173,40.7644,295577.0
2019-07-08 13:00:00,43.27,43.33,43.19,43.31,543190.0,40.7644,40.8209,40.689,40.802,543190.0
2019-07-08 13:30:00,43.32,43.36,43.25,43.27,242263.0,40.8115,40.8491,40.7455,40.7644,242263.0
2019-07-08 14:00:00,43.27,43.34,43.23,43.29,343088.0,40.7644,40.8303,40.7267,40.7832,343088.0
2019-07-08 14:30:00,43.29,43.42,43.27,43.39,274633.0,40.7832,40.9057,40.7644,40.8774,274633.0
2019-07-08 15:00:00,43.39,43.46,43.37,43.39,596699.0,40.8774,40.9434,40.8586,40.8774,596699.0
2019-07-08 15:30:00,43.4,43.5,43.38,43.46,1354118.0,40.8868,40.981,40.868,40.9434,1354118.0
2019-07-09 09:30:00,43.23,43.62,42.88,43.55,1687669.0,40.7267,41.0941,40.3969,41.0281,1687669.0
2019-07-09 10:00:00,43.55,43.74,43.46,43.73,1035303.0,41.0281,41.2071,40.9434,41.1977,1035303.0
2019-07-09 10:30:00,43.73,43.82,43.57,43.72,710956.0,41.1977,41.2825,41.047,41.1883,710956.0
2019-07-09 11:00:00,43.71,43.8,43.56,43.59,486542.0,41.1789,41.2637,41.0376,41.0658,486542.0
2019-07-09 11:30:00,43.58,43.82,43.54,43.79,418214.0,41.0564,41.2825,41.0187,41.2542,418214.0
2019-07-09 12:00:00,43.79,43.94,43.7,43.75,990849.0,41.2542,41.3956,41.1695,41.2166,990849.0
2019-07-09 12:30:00,43.75,43.79,43.28,43.65,1928630.0,41.2166,41.2542,40.7738,41.1224,1928630.0
2019-07-09 13:00:00,43.66,43.66,43.31,43.46,501234.0,41.1318,41.1318,40.802,40.9434,501234.0
2019-07-09 13:30:00,43.45,43.72,43.45,43.7,328428.0,40.9339,41.1883,40.9339,41.1695,328428.0
2019-07-09 14:00:00,43.7,43.92,43.64,43.89,461718.0,41.1695,41.3767,41.1129,41.3485,461718.0
2019-07-09 14:30:00,43.89,43.92,43.8,43.89,325970.0,41.3485,41.3767,41.2637,41.3485,325970.0
2019-07-09 15:00:00,43.88,43.9,43.79,43.83,404983.0,41.339,41.3579,41.2542,41.2919,404983.0
2019-07-09 15:30:00,43.83,44.06,43.76,43.96,1311363.0,41.2919,41.5086,41.226,41.4144,1311363.0
2019-07-10 09:30:00,44.5,45.43,44.44,45.42,958308.0,41.9231,42.7993,41.8666,42.7899,958308.0
2019-07-10 10:00:00,45.42,45.43,44.84,44.85,723845.0,42.7899,42.7993,42.2434,42.2529,723845.0
2019-07-10 10:30:00,44.86,44.97,44.76,44.77,431002.0,42.2623,42.3659,42.1681,42.1775,431002.0
2019-07-10 11:00:00,44.76,44.91,44.74,44.84,432054.0,42.1681,42.3094,42.1492,42.2434,432054.0
2019-07-10 11:30:00,44.83,45.07,44.82,45.04,330300.0,42.234,42.4601,42.2246,42.4319,330300.0
2019-07-10 12:00:00,45.05,45.2,45.03,45.2,352619.0,42.4413,42.5826,42.4224,42.5826,352619.0
2019-07-10 12:30:00,45.19,45.29,45.12,45.12,257648.0,42.5732,42.6674,42.5072,42.5072,257648.0
2019-07-10 13:00:00,45.12,45.14,45.01,45.01,159915.0,42.5072,42.5261,42.4036,42.4036,159915.0
2019-07-10 13:30:00,45.01,45.06,44.97,44.99,224016.0,42.4036,42.4507,42.3659,42.3848,224016.0
2019-07-10 14:00:00,45.0,45.02,44.7,44.72,289057.0,42.3942,42.413,42.1116,42.1304,289057.0
2019-07-10 14:30:00,44.73,44.83,44.71,44.81,184452.0,42.1398,42.234,42.121,42.2152,184452.0
2019-07-10 15:00:00,44.82,44.84,44.72,44.76,249942.0,42.2246,42.2434,42.1304,42.1681,249942.0
2019-07-10 15:30:00,44.77,44.86,44.67,44.71,850494.0,42.1775,42.2623,42.0833,42.121,850494.0
2019-07-11 09:30:00,45.07,45.07,44.51,44.68,695408.0,42.4601,42.4601,41.9326,42.0927,695408.0
2019-07-11 10:00:00,44.69,44.75,44.37,44.56,452547.0,42.1021,42.1587,41.8007,41.9797,452547.0
2019-07-11 10:30:00,44.56,44.72,44.4,44.67,492433.0,41.9797,42.1304,41.8289,42.0833,492433.0
2019-07-11 11:00:00,44.66,44.86,44.61,44.81,336364.0,42.0739,42.2623,42.0268,42.2152,336364.0
2019-07-11 11:30:00,44.81,45.07,44.74,45.03,715681.0,42.2152,42.4601,42.1492,42.4224,715681.0
2019-07-11 12:00:00,45.02,45.14,44.94,44.97,434350.0,42.413,42.5261,42.3377,42.3659,434350.0
2019-07-11 12:30:00,44.97,45.07,44.94,44.98,209945.0,42.3659,42.4601,42.3377,42.3753,209945.0
2019-07-11 13:00:00,44.98,45.0,44.92,44.99,315494.0,42.3753,42.3942,42.3188,42.3848,315494.0
2019-07-11 13:30:00,45.0,45.01,44.83,45.0,749531.0,42.3942,42.4036,42.234,42.3942,749531.0
2019-07-11 14:00:00,45.01,45.11,44.99,45.05,380418.0,42.4036,42.4978,42.3848,42.4413,380418.0
2019-07-11 14:30:00,45.06,45.13,45.03,45.11,219515.0,42.4507,42.5166,42.4224,42.4978,219515.0
2019-07-11 15:00:00,45.11,45.13,45.03,45.1,218631.0,42.4978,42.5166,42.4224,42.4884,218631.0
2019-07-11 15:30:00,45.1,45.37,45.09,45.26,1302508.0,42.4884,42.7428,42.479,42.6391,1302508.0
2019-07-12 09:30:00,45.36,45.89,45.36,45.79,873680.0,42.7333,43.2326,42.7333,43.1384,873680.0
2019-07-12 10:00:00,45.8,45.99,45.77,45.86,679806.0,43.1479,43.3268,43.1196,43.2044,679806.0
2019-07-12 10:30:00,45.86,46.09,45.84,46.01,1057589.0,43.2044,43.4211,43.1855,43.3457,1057589.0
2019-07-12 11:00:00,46.0,46.09,45.96,46.04,437808.0,43.3363,43.4211,43.2986,43.374,437808.0
2019-07-12 11:30:00,46.04,46.17,45.98,46.15,310151.0,43.374,43.4964,43.3174,43.4776,310151.0
2019-07-12 12:00:00,46.14,46.38,46.12,46.36,550323.0,43.4682,43.6943,43.4493,43.6754,550323.0
2019-07-12 12:30:00,46.37,46.51,46.32,46.45,493522.0,43.6848,43.8167,43.6377,43.7602,493522.0
2019-07-12 13:00:00,46.45,46.48,46.38,46.43,231955.0,43.7602,43.7885,43.6943,43.7414,231955.0
2019-07-12 13:30:00,46.44,46.44,46.3,46.41,415554.0,43.7508,43.7508,43.6189,43.7225,415554.0
2019-07-12 14:00:00,46.4,46.47,46.35,46.47,299113.0,43.7131,43.7791,43.666,43.7791,299113.0
2019-07-12 14:30:00,46.47,46.54,46.45,46.5,360038.0,43.7791,43.845,43.7602,43.8073,360038.0
2019-07-12 15:00:00,46.5,46.54,46.46,46.48,488200.0,43.8073,43.845,43.7696,43.7885,488200.0
2019-07-12 15:30:00,46.48,46.55,46.45,46.5,1432521.0,43.7885,43.8544,43.7602,43.8073,1432521.0
2019-07-15 09:30:00,46.85,47.43,46.34,46.41,1043018.0,44.137,44.6835,43.6566,43.7225,1043018.0
2019-07-15 10:00:00,46.4,46.5,46.13,46.2,532710.0,43.7131,43.8073,43.4587,43.5247,532710.0
2019-07-15 10:30:00,46.2,46.24,46.07,46.11,278721.0,43.5247,43.5624,43.4022,43.4399,278721.0
2019-07-15 11:00:00,46.11,46.2,45.92,46.16,341486.0,43.4399,43.5247,43.2609,43.487,341486.0
2019-07-15 11:30:00,46.17,46.2,46.07,46.08,290336.0,43.4964,43.5247,43.4022,43.4116,290336.0
2019-07-15 12:00:00,46.07,46.15,45.99,46.09,239757.0,43.4022,43.4776,43.3268,43.4211,239757.0
2019-07-15 12:30:00,46.09,46.1,46.03,46.09,253816.0,43.4211,43.4305,43.3645,43.4211,253816.0
2019-07-15 13:00:00,46.1,46.13,46.04,46.04,163445.0,43.4305,43.4587,43.374,43.374,163445.0
2019-07-15 13:30:00,46.04,46.14,46.03,46.1,217111.0,43.374,43.4682,43.3645,43.4305,217111.0
2019-07-15 14:00:00,46.11,46.13,45.98,45.99,196194.0,43.4399,43.4587,43.3174,43.3268,196194.0
2019-07-15 14:30:00,45.99,46.25,45.97,46.25,636831.0,43.3268,43.5718,43.308,43.5718,636831.0
2019-07-15 15:00:00,46.25,46.29,46.2,46.27,334427.0,43.5718,43.6095,43.5247,43.5906,334427.0
2019-07-15 15:30:00,46.27,46.35,46.2,46.29,889939.0,43.5906,43.666,43.5247,43.6095,889939.0
2019-07-16 09:30:00,46.0,46.11,45.5,45.86,610500.0,43.3363,43.4399,42.8652,43.2044,610500.0
2019-07-16 10:00:00,45.86,46.14,45.8,46.06,373905.0,43.2044,43.4682,43.1479,43.3928,373905.0
2019-07-16 10:30:00,46.07,46.12,45.99,46.09,302351.0,43.4022,43.4493,43.3268,43.4211,302351.0
2019-07-16 11:00:00,46.09,46.19,46.06,46.11,165310.0,43.4211,43.5153,43.3928,43.4399,165310.0
2019-07-16 11:30:00,46.11,46.23,46.09,46.12,186596.0,43.4399,43.553,43.4211,43.4493,186596.0
2019-07-16 12:00:00,46.12,46.15,45.79,45.92,744227.0,43.4493,43.4776,43.1384,43.2609,744227.0
2019-07-16 12:30:00,45.92,46.03,45.86,46.0,359148.0,43.2609,43.3645,43.2044,43.3363,359148.0
2019-07-16 13:00:00,46.0,46.18,46.0,46.14,222811.0,43.3363,43.5058,43.3363,43.4682,222811.0
2019-07-16 13:30:00,46.13,46.17,45.95,45.97,490009.0,43.4587,43.4964,43.2892,43.308,490009.0
2019-07-16 14:00:00,45.98,46.04,45.95,46.01,139621.0,43.3174,43.374,43.2892,43.3457,139621.0
2019-07-16 14:30:00,46.0,46.14,45.92,46.06,207205.0,43.3363,43.4682,43.2609,43.3928,207205.0
2019-07-16 15:00:00,46.07,46.13,46.05,46.08,368752.0,43.4022,43.4587,43.3834,43.4116,368752.0
2019-07-16 15:30:00,46.09,46.13,46.0,46.0,1087775.0,43.4211,43.4587,43.3363,43.3363,1087775.0
2019-07-17 09:30:00,46.26,46.47,45.62,46.27,1181667.0,43.5812,43.7791,42.9783,43.5906,1181667.0
2019-07-17 10:00:00,46.27,46.32,46.08,46.16,428959.0,43.5906,43.6377,43.4116,43.487,428959.0
2019-07-17 10:30:00,46.16,46.27,46.11,46.18,579252.0,43.487,43.5906,43.4399,43.5058,579252.0
2019-07-17 11:00:00,46.16,46.38,46.16,46.28,293257.0,43.487,43.6943,43.487,43.6001,293257.0
2019-07-17 11:30:00,46.28,46.37,46.16,46.34,319389.0,43.6001,43.6848,43.487,43.6566,319389.0
2019-07-17 12:00:00,46.35,46.35,46.21,46.25,725871.0,43.666,43.666,43.5341,43.5718,725871.0
2019-07-17 12:30:00,46.24,46.32,46.23,46.27,174292.0,43.5624,43.6377,43.553,43.5906,174292.0
2019-07-17 13:00:00,46.27,46.31,46.24,46.27,243644.0,43.5906,43.6283,43.5624,43.5906,243644.0
2019-07-17 13:30:00,46.27,46.29,46.2,46.22,194628.0,43.5906,43.6095,43.5247,43.5435,194628.0
2019-07-17 14:00:00,46.22,46.23,46.14,46.21,351359.0,43.5435,43.553,43.4682,43.5341,351359.0
2019-07-17 14:30:00,46.21,46.23,46.15,46.22,1360188.0,43.5341,43.553,43.4776,43.5435,1360188.0
2019-07-17 15:00:00,46.22,46.26,46.16,46.17,279835.0,43.5435,43.5812,43.487,43.4964,279835.0
2019-07-17 15:30:00,46.16,46.42,46.16,46.22,1231411.0,43.487,43.7319,43.487,43.5435,1231411.0
2019-07-18 09:30:00,46.47,47.54,46.38,47.52,1644201.0,43.7791,44.7871,43.6943,44.7683,1644201.0
2019-07-18 10:00:00,47.51,47.81,47.34,47.68,1017576.0,44.7588,45.0415,44.5987,44.919,1017576.0
2019-07-18 10:30:00,47.68,47.89,47.66,47.79,1087910.0,44.919,45.1168,44.9001,45.0226,1087910.0
2019-07-18 11:00:00,47.79,47.81,47.54,47.74,1172385.0,45.0226,45.0415,44.7871,44.9755,1172385.0
2019-07-18 11:30:00,47.73,47.89,47.69,47.8,1761156.0,44.9661,45.1168,44.9284,45.032,1761156.0
2019-07-18 12:00:00,47.79,48.11,47.75,48.09,1052761.0,45.0226,45.3241,44.9849,45.3052,1052761.0
2019-07-18 12:30:00,48.09,48.18,48.0,48.05,516774.0,45.3052,45.39,45.2205,45.2676,516774.0
2019-07-18 13:00:00,48.04,48.17,47.98,48.17,652457.0,45.2581,45.3806,45.2016,45.3806,652457.0
2019-07-18 13:30:00,48.16,48.35,48.14,48.19,520086.0,45.3712,45.5502,45.3523,45.3995,520086.0
2019-07-18 14:00:00,48.19,48.4,48.19,48.39,435596.0,45.3995,45.5973,45.3995,45.5879,435596.0
2019-07-18 14:30:00,48.39,48.55,48.37,48.51,501912.0,45.5879,45.7386,45.569,45.7009,501912.0
2019-07-18 15:00:00,48.51,48.64,48.34,48.34,668581.0,45.7009,45.8234,45.5408,45.5408,668581.0
2019-07-18 15:30:00,48.34,48.34,48.06,48.18,1329540.0,45.5408,45.5408,45.277,45.39,1329540.0
2019-07-19 09:30:00,48.14,48.49,47.88,47.99,1035706.0,45.3523,45.6821,45.1074,45.211,1035706.0
2019-07-19 10:00:00,47.98,48.14,47.88,47.93,543416.0,45.2016,45.3523,45.1074,45.1545,543416.0
2019-07-19 10:30:00,47.93,47.98,47.75,47.88,642818.0,45.1545,45.2016,44.9849,45.1074,642818.0
2019-07-19 11:00:00,47.88,48.12,47.84,47.9,299008.0,45.1074,45.3335,45.0697,45.1262,299008.0
2019-07-19 11:30:00,47.91,47.94,47.71,47.85,331672.0,45.1357,45.1639,44.9472,45.0791,331672.0
2019-07-19 12:00:00,47.84,47.9,47.8,47.82,174311.0,45.0697,45.1262,45.032,45.0509,174311.0
2019-07-19 12:30:00,47.82,47.91,47.79,47.9,301682.0,45.0509,45.1357,45.0226,45.1262,301682.0
2019-07-19 13:00:00,47.9,48.05,47.85,48.03,275098.0,45.1262,45.2676,45.0791,45.2487,275098.0
2019-07-19 13:30:00,48.02,48.1,47.96,48.1,195835.0,45.2393,45.3147,45.1828,45.3147,195835.0
2019-07-19 14:00:00,48.1,48.1,47.86,47.87,456628.0,45.3147,45.3147,45.0886,45.098,456628.0
2019-07-19 14:30:00,47.88,47.97,47.86,47.92,325680.0,45.1074,45.1922,45.0886,45.1451,325680.0
2019-07-19 15:00:00,47.93,47.96,47.84,47.89,733077.0,45.1545,45.1828,45.0697,45.1168,733077.0
2019-07-19 15:30:00,47.9,48.01,47.66,47.8,1892816.0,45.1262,45.2299,44.9001,45.032,1892816.0
2019-07-22 09:30:00,49.32,49.83,49.21,49.68,2225948.0,46.464,46.9445,46.3604,46.8032,2225948.0
2019-07-22 10:00:00,49.68,49.94,49.58,49.87,1527604.0,46.8032,47.0481,46.709,46.9822,1527604.0
2019-07-22 10:30:00,49.87,50.0,49.81,49.92,1067514.0,46.9822,47.1046,46.9256,47.0293,1067514.0
2019-07-22 11:00:00,49.92,50.25,49.8,50.23,1749323.0,47.0293,47.3402,46.9162,47.3213,1749323.0
2019-07-22 11:30:00,50.22,50.5,50.21,50.3,1059126.0,47.3119,47.5757,47.3025,47.3873,1059126.0
2019-07-22 12:00:00,50.3,50.33,50.05,50.21,964107.0,47.3873,47.4155,47.1517,47.3025,964107.0
2019-07-22 12:30:00,50.21,50.39,50.18,50.28,693984.0,47.3025,47.4721,47.2742,47.3684,693984.0
2019-07-22 13:00:00,50.28,50.35,50.21,50.26,733334.0,47.3684,47.4344,47.3025,47.3496,733334.0
2019-07-22 13:30:00,50.26,50.55,50.25,50.48,1324208.0,47.3496,47.6228,47.3402,47.5568,1324208.0
2019-07-22 14:00:00,50.46,50.68,50.42,50.63,879770.0,47.538,47.7453,47.5003,47.6982,879770.0
2019-07-22 14:30:00,50.63,50.69,50.44,50.6,766365.0,47.6982,47.7547,47.5192,47.6699,766365.0
2019-07-22 15:00:00,50.6,50.71,50.48,50.66,1279331.0,47.6699,47.7735,47.5568,47.7264,1279331.0
2019-07-22 15:30:00,50.65,50.8,50.49,50.73,3756561.0,47.717,47.8583,47.5663,47.7924,3756561.0
2019-07-23 09:30:00,50.64,50.96,50.12,50.4,1683239.0,47.7076,48.0091,47.2177,47.4815,1683239.0
2019-07-23 10:00:00,50.41,50.59,50.28,50.39,567863.0,47.4909,47.6605,47.3684,47.4721,567863.0
2019-07-23 10:30:00,50.39,50.6,50.36,50.52,371046.0,47.4721,47.6699,47.4438,47.5945,371046.0
2019-07-23 11:00:00,50.53,50.87,50.45,50.74,538533.0,47.604,47.9243,47.5286,47.8018,538533.0
2019-07-23 11:30:00,50.75,50.75,50.57,50.6,375056.0,47.8112,47.8112,47.6416,47.6699,375056.0
2019-07-23 12:00:00,50.6,51.05,50.57,50.99,747779.0,47.6699,48.0938,47.6416,48.0373,747779.0
2019-07-23 12:30:00,50.99,51.18,50.82,51.11,744166.0,48.0373,48.2163,47.8772,48.1504,744166.0
2019-07-23 13:00:00,51.11,51.13,50.97,51.05,272277.0,48.1504,48.1692,48.0185,48.0938,272277.0
2019-07-23 13:30:00,51.05,51.32,51.03,51.21,368979.0,48.0938,48.3482,48.075,48.2446,368979.0
2019-07-23 14:00:00,51.2,51.21,51.04,51.1,269578.0,48.2352,48.2446,48.0844,48.1409,269578.0
2019-07-23 14:30:00,51.11,51.13,51.03,51.03,217010.0,48.1504,48.1692,48.075,48.075,217010.0
2019-07-23 15:00:00,51.03,51.07,50.91,50.95,275060.0,48.075,48.1127,47.9619,47.9996,275060.0
2019-07-23 15:30:00,50.95,51.08,50.86,51.03,986380.0,47.9996,48.1221,47.9148,48.075,986380.0
2019-07-24 09:30:00,50.98,51.58,50.76,51.39,1148593.0,48.0279,48.5931,47.8206,48.4142,1148593.0
2019-07-24 10:00:00,51.41,51.75,51.34,51.67,660006.0,48.433,48.7533,48.367,48.6779,660006.0
2019-07-24 10:30:00,51.68,51.93,51.63,51.7,734157.0,48.6874,48.9229,48.6403,48.7062,734157.0
2019-07-24 11:00:00,51.69,52.05,51.65,52.03,635940.0,48.6968,49.0359,48.6591,49.0171,635940.0
2019-07-24 11:30:00,52.03,52.11,51.96,52.01,585131.0,49.0171,49.0925,48.9511,48.9982,585131.0
2019-07-24 12:00:00,52.02,52.07,51.86,51.89,574554.0,49.0077,49.0548,48.8569,48.8852,574554.0
2019-07-24 12:30:00,51.9,52.1,51.88,51.96,318426.0,48.8946,49.083,48.8758,48.9511,318426.0
2019-07-24 13:00:00,51.97,52.06,51.89,52.03,293847.0,48.9606,49.0454,48.8852,49.0171,293847.0
2019-07-24 13:30:00,52.04,52.23,52.0,52.23,412354.0,49.0265,49.2055,48.9888,49.2055,412354.0
2019-07-24 14:00:00,52.22,52.25,52.12,52.17,321069.0,49.1961,49.2244,49.1019,49.149,321069.0
2019-07-24 14:30:00,52.18,52.27,52.05,52.27,359899.0,49.1584,49.2432,49.0359,49.2432,359899.0
2019-07-24 15:00:00,52.26,52.42,52.21,52.4,628723.0,49.2338,49.3845,49.1867,49.3657,628723.0
2019-07-24 15:30:00,52.39,52.42,52.11,52.16,1638623.0,49.3562,49.3845,49.0925,49.1396,1638623.0
2019-07-25 09:30:00,51.72,51.79,51.19,51.3,1162049.0,48.725,48.791,48.2257,48.3294,1162049.0
2019-07-25 10:00:00,51.3,51.35,50.89,51.13,638396.0,48.3294,48.3765,47.9431,48.1692,638396.0
2019-07-25 10:30:00,51.15,51.54,51.13,51.53,450784.0,48.188,48.5555,48.1692,48.546,450784.0
2019-07-25 11:00:00,51.52,51.72,51.33,51.33,447276.0,48.5366,48.725,48.3576,48.3576,447276.0
2019-07-25 11:30:00,51.32,51.46,51.26,51.4,191413.0,48.3482,48.4801,48.2917,48.4236,191413.0
2019-07-25 12:00:00,51.4,51.41,51.15,51.28,193167.0,48.4236,48.433,48.188,48.3105,193167.0
2019-07-25 12:30:00,51.28,51.28,50.94,51.01,326714.0,48.3105,48.3105,47.9902,48.0562,326714.0
2019-07-25 13:00:00,51.01,51.06,50.76,50.83,522105.0,48.0562,48.1033,47.8206,47.8866,522105.0
2019-07-25 13:30:00,50.83,51.01,50.81,50.81,200985.0,47.8866,48.0562,47.8677,47.8677,200985.0
2019-07-25 14:00:00,50.81,50.91,50.77,50.77,330529.0,47.8677,47.9619,47.8301,47.8301,330529.0
2019-07-25 14:30:00,50.77,50.82,50.67,50.81,349665.0,47.8301,47.8772,47.7358,47.8677,349665.0
2019-07-25 15:00:00,50.81,50.95,50.72,50.88,450880.0,47.8677,47.9996,47.7829,47.9337,450880.0
2019-07-25 15:30:00,50.88,50.95,50.76,50.82,996834.0,47.9337,47.9996,47.8206,47.8772,996834.0
2019-07-26 09:30:00,50.89,51.1,50.56,50.72,733146.0,47.9431,48.1409,47.6322,47.7829,733146.0
2019-07-26 10:00:00,50.72,50.87,50.63,50.65,630883.0,47.7829,47.9243,47.6982,47.717,630883.0
2019-07-26 10:30:00,50.65,50.7,50.53,50.64,372988.0,47.717,47.7641,47.604,47.7076,372988.0
2019-07-26 11:00:00,50.63,50.69,50.6,50.66,264532.0,47.6982,47.7547,47.6699,47.7264,264532.0
2019-07-26 11:30:00,50.66,50.67,50.46,50.58,301517.0,47.7264,47.7358,47.538,47.6511,301517.0
2019-07-26 12:00:00,50.58,50.72,50.58,50.72,280327.0,47.6511,47.7829,47.6511,47.7829,280327.0
2019-07-26 12:30:00,50.72,50.83,50.69,50.8,148891.0,47.7829,47.8866,47.7547,47.8583,148891.0
2019-07-26 13:00:00,50.81,50.91,50.75,50.78,190339.0,47.8677,47.9619,47.8112,47.8395,190339.0
2019-07-26 13:30:00,50.79,50.85,50.77,50.79,126240.0,47.8489,47.9054,47.8301,47.8489,126240.0
2019-07-26 14:00:00,50.8,50.89,50.77,50.82,159620.0,47.8583,47.9431,47.8301,47.8772,159620.0
2019-07-26 14:30:00,50.83,50.9,50.82,50.88,120562.0,47.8866,47.9525,47.8772,47.9337,120562.0
2019-07-26 15:00:00,50.88,50.9,50.81,50.83,196653.0,47.9337,47.9525,47.8677,47.8866,196653.0
2019-07-26 15:30:00,50.83,50.87,50.71,50.74,563472.0,47.8866,47.9243,47.7735,47.8018,563472.0
2019-07-29 09:30:00,50.49,50.64,50.11,50.32,656873.0,47.5663,47.7076,47.2083,47.4061,656873.0
2019-07-29 10:00:00,50.33,50.34,50.06,50.17,480530.0,47.4155,47.425,47.1612,47.2648,480530.0
2019-07-29 10:30:00,50.17,50.32,50.12,50.24,333715.0,47.2648,47.4061,47.2177,47.3307,333715.0
2019-07-29 11:00:00,50.24,50.4,50.24,50.34,262864.0,47.3307,47.4815,47.3307,47.425,262864.0
2019-07-29 11:30:00,50.35,50.56,50.33,50.51,194297.0,47.4344,47.6322,47.4155,47.5851,194297.0
2019-07-29 12:00:00,50.51,50.61,50.38,50.5,303279.0,47.5851,47.6793,47.4626,47.5757,303279.0
2019-07-29 12:30:00,50.51,50.52,50.43,50.52,131541.0,47.5851,47.5945,47.5097,47.5945,131541.0
2019-07-29 13:00:00,50.52,50.55,50.49,50.53,123358.0,47.5945,47.6228,47.5663,47.604,123358.0
2019-07-29 13:30:00,50.54,50.59,50.49,50.51,86607.0,47.6134,47.6605,47.5663,47.5851,86607.0
2019-07-29 14:00:00,50.52,50.67,50.52,50.66,150977.0,47.5945,47.7358,47.5945,47.7264,150977.0
2019-07-29 14:30:00,50.65,50.69,50.56,50.64,207241.0,47.717,47.7547,47.6322,47.7076,207241.0
2019-07-29 15:00:00,50.64,50.69,50.61,50.66,141628.0,47.7076,47.7547,47.6793,47.7264,141628.0
2019-07-29 15:30:00,50.67,50.77,50.65,50.68,390542.0,47.7358,47.8301,47.717,47.7453,390542.0
2019-07-30 09:30:00,50.08,50.57,49.91,50.25,436804.0,47.18,47.6416,47.0199,47.3402,436804.0
2019-07-30 10:00:00,50.24,50.57,50.23,50.47,291468.0,47.3307,47.6416,47.3213,47.5474,291468.0
2019-07-30 10:30:00,50.47,50.62,50.45,50.5,230119.0,47.5474,47.6887,47.5286,47.5757,230119.0
2019-07-30 11:00:00,50.5,50.68,50.5,50.64,146107.0,47.5757,47.7453,47.5757,47.7076,146107.0
2019-07-30 11:30:00,50.64,50.81,50.63,50.8,279485.0,47.7076,47.8677,47.6982,47.8583,279485.0
2019-07-30 12:00:00,50.8,50.9,50.78,50.83,148785.0,47.8583,47.9525,47.8395,47.8866,148785.0
2019-07-30 12:30:00,50.84,50.92,50.81,50.85,234509.0,47.896,47.9714,47.8677,47.9054,234509.0
2019-07-30 13:00:00,50.86,50.87,50.76,50.79,140749.0,47.9148,47.9243,47.8206,47.8489,140749.0
2019-07-30 13:30:00,50.79,50.91,50.79,50.84,109440.0,47.8489,47.9619,47.8489,47.896,109440.0
2019-07-30 14:00:00,50.83,51.02,50.82,50.97,235699.0,47.8866,48.0656,47.8772,48.0185,235699.0
2019-07-30 14:30:00,50.96,51.04,50.96,51.02,212865.0,48.0091,48.0844,48.0091,48.0656,212865.0
2019-07-30 15:00:00,51.02,51.05,50.92,50.93,137347.0,48.0656,48.0938,47.9714,47.9808,137347.0
2019-07-30 15:30:00,50.93,50.98,50.58,50.74,1104674.0,47.9808,48.0279,47.6511,47.8018,1104674.0
2019-07-31 09:30:00,50.53,50.59,50.09,50.24,551914.0,47.604,47.6605,47.1894,47.3307,551914.0
2019-07-31 10:00:00,50.22,50.22,49.66,49.66,692297.0,47.3119,47.3119,46.7843,46.7843,692297.0
2019-07-31 10:30:00,49.66,49.98,49.59,49.93,670198.0,46.7843,47.0858,46.7184,47.0387,670198.0
2019-07-31 11:00:00,49.92,50.11,49.85,50.04,238349.0,47.0293,47.2083,46.9633,47.1423,238349.0
2019-07-31 11:30:00,50.04,50.1,49.98,50.02,300432.0,47.1423,47.1989,47.0858,47.1235,300432.0
2019-07-31 12:00:00,50.03,50.19,50.0,50.13,385181.0,47.1329,47.2836,47.1046,47.2271,385181.0
2019-07-31 12:30:00,50.14,50.22,50.07,50.2,263759.0,47.2365,47.3119,47.1706,47.2931,263759.0
2019-07-31 13:00:00,50.2,50.3,50.18,50.29,233410.0,47.2931,47.3873,47.2742,47.3778,233410.0
2019-07-31 13:30:00,50.29,50.36,50.25,50.35,237627.0,47.3778,47.4438,47.3402,47.4344,237627.0
2019-07-31 14:00:00,50.32,50.35,50.02,50.08,444078.0,47.4061,47.4344,47.1235,47.18,444078.0
2019-07-31 14:30:00,50.08,50.19,48.68,49.29,922959.0,47.18,47.2836,45.8611,46.4358,922959.0
2019-07-31 15:00:00,49.28,49.71,49.15,49.66,506656.0,46.4263,46.8314,46.3039,46.7843,506656.0
2019-07-31 15:30:00,49.65,49.77,49.34,49.36,947266.0,46.7749,46.888,46.4829,46.5017,947266.0
2019-08-01 09:30:00,49.44,50.55,49.33,50.54,1329520.0,46.5771,47.6228,46.4734,47.6134,1329520.0
2019-08-01 10:00:00,50.52,50.73,50.39,50.54,607328.0,47.5945,47.7924,47.4721,47.6134,607328.0
2019-08-01 10:30:00,50.54,50.73,50.33,50.7,390892.0,47.6134,47.7924,47.4155,47.7641,390892.0
2019-08-01 11:00:00,50.7,50.84,50.66,50.76,386341.0,47.7641,47.896,47.7264,47.8206,386341.0
2019-08-01 11:30:00,50.75,50.84,50.63,50.72,375638.0,47.8112,47.896,47.6982,47.7829,375638.0
2019-08-01 12:00:00,50.72,50.91,50.69,50.9,391038.0,47.7829,47.9619,47.7547,47.9525,391038.0
2019-08-01 12:30:00,50.9,50.95,50.83,50.89,324868.0,47.9525,47.9996,47.8866,47.9431,324868.0
2019-08-01 13:00:00,50.9,51.05,50.21,50.26,709880.0,47.9525,48.0938,47.3025,47.3496,709880.0
2019-08-01 13:30:00,50.26,50.36,49.03,49.4,878734.0,47.3496,47.4438,46.1908,46.5394,878734.0
2019-08-01 14:00:00,49.41,49.45,48.11,48.25,932050.0,46.5488,46.5865,45.3241,45.456,932050.0
2019-08-01 14:30:00,48.25,48.55,47.91,48.43,990207.0,45.456,45.7386,45.1357,45.6256,990207.0
2019-08-01 15:00:00,48.43,48.71,48.3,48.57,695722.0,45.6256,45.8893,45.5031,45.7574,695722.0
2019-08-01 15:30:00,48.56,48.78,48.38,48.47,1342743.0,45.748,45.9553,45.5785,45.6632,1342743.0
2019-08-02 09:30:00,48.04,48.4,47.3,47.86,1246239.0,45.2581,45.5973,44.561,45.0886,1246239.0
2019-08-02 10:00:00,47.86,47.97,47.4,47.5,514556.0,45.0886,45.1922,44.6552,44.7494,514556.0
2019-08-02 10:30:00,47.5,47.5,47.19,47.33,460668.0,44.7494,44.7494,44.4574,44.5893,460668.0
2019-08-02 11:00:00,47.33,47.69,47.3,47.48,420359.0,44.5893,44.9284,44.561,44.7306,420359.0
2019-08-02 11:30:00,47.5,47.67,47.23,47.65,433532.0,44.7494,44.9096,44.495,44.8907,433532.0
2019-08-02 12:00:00,47.65,47.82,47.55,47.76,316423.0,44.8907,45.0509,44.7965,44.9944,316423.0
2019-08-02 12:30:00,47.77,47.8,47.6,47.61,283777.0,45.0038,45.032,44.8436,44.853,283777.0
2019-08-02 13:00:00,47.61,47.63,47.43,47.55,262787.0,44.853,44.8719,44.6835,44.7965,262787.0
2019-08-02 13:30:00,47.56,47.61,47.43,47.44,214141.0,44.8059,44.853,44.6835,44.6929,214141.0
2019-08-02 14:00:00,47.44,47.57,47.35,47.48,300439.0,44.6929,44.8154,44.6081,44.7306,300439.0
2019-08-02 14:30:00,47.5,47.59,47.35,47.45,246044.0,44.7494,44.8342,44.6081,44.7023,246044.0
2019-08-02 15:00:00,47.45,47.76,47.38,47.7,460670.0,44.7023,44.9944,44.6364,44.9378,460670.0
2019-08-02 15:30:00,47.7,47.76,47.46,47.57,1190163.0,44.9378,44.9944,44.7117,44.8154,1190163.0
2019-08-05 09:30:00,46.2,46.2,45.78,45.91,1320815.0,43.5247,43.5247,43.129,43.2515,1320815.0
2019-08-05 10:00:00,45.9,46.04,45.6,45.61,790482.0,43.2421,43.374,42.9594,42.9689,790482.0
2019-08-05 10:30:00,45.6,45.66,45.38,45.63,652961.0,42.9594,43.016,42.7522,42.9877,652961.0
2019-08-05 11:00:00,45.63,45.85,45.6,45.71,497950.0,42.9877,43.195,42.9594,43.0631,497950.0
2019-08-05 11:30:00,45.72,45.72,45.47,45.53,495717.0,43.0725,43.0725,42.837,42.8935,495717.0
2019-08-05 12:00:00,45.52,45.59,45.35,45.46,404759.0,42.8841,42.95,42.7239,42.8275,404759.0
2019-08-05 12:30:00,45.46,45.51,45.28,45.3,423347.0,42.8275,42.8746,42.658,42.6768,423347.0
2019-08-05 13:00:00,45.29,45.53,45.25,45.41,375565.0,42.6674,42.8935,42.6297,42.7804,375565.0
2019-08-05 13:30:00,45.41,45.46,45.15,45.17,353303.0,42.7804,42.8275,42.5355,42.5543,353303.0
2019-08-05 14:00:00,45.17,45.26,45.02,45.06,506574.0,42.5543,42.6391,42.413,42.4507,506574.0
2019-08-05 14:30:00,45.07,45.36,44.97,45.2,716834.0,42.4601,42.7333,42.3659,42.5826,716834.0
2019-08-05 15:00:00,45.2,45.6,45.08,45.46,659083.0,42.5826,42.9594,42.4695,42.8275,659083.0
2019-08-05 15:30:00,45.45,45.79,45.37,45.45,1725577.0,42.8181,43.1384,42.7428,42.8181,1725577.0
2019-08-06 09:30:00,46.38,46.97,46.31,46.56,1011899.0,43.6943,44.2501,43.6283,43.8638,1011899.0
2019-08-06 10:00:00,46.55,46.58,45.81,46.16,744226.0,43.8544,43.8827,43.1573,43.487,744226.0
2019-08-06 10:30:00,46.15,46.47,46.03,46.23,651181.0,43.4776,43.7791,43.3645,43.553,651181.0
2019-08-06 11:00:00,46.24,46.26,45.86,45.91,396273.0,43.5624,43.5812,43.2044,43.2515,396273.0
2019-08-06 11:30:00,45.92,46.0,45.67,45.99,294195.0,43.2609,43.3363,43.0254,43.3268,294195.0
2019-08-06 12:00:00,46.01,46.07,45.84,45.87,215493.0,43.3457,43.4022,43.1855,43.2138,215493.0
2019-08-06 12:30:00,45.87,45.95,45.79,45.86,211535.0,43.2138,43.2892,43.1384,43.2044,211535.0
2019-08-06 13:00:00,45.87,46.08,45.87,46.02,149460.0,43.2138,43.4116,43.2138,43.3551,149460.0
2019-08-06 13:30:00,46.02,46.12,45.99,46.06,210917.0,43.3551,43.4493,43.3268,43.3928,210917.0
2019-08-06 14:00:00,46.05,46.35,45.94,46.3,287944.0,43.3834,43.666,43.2797,43.6189,287944.0
2019-08-06 14:30:00,46.31,46.47,46.25,46.28,301954.0,43.6283,43.7791,43.5718,43.6001,301954.0
2019-08-06 15:00:00,46.29,46.38,46.19,46.22,334619.0,43.6095,43.6943,43.5153,43.5435,334619.0
2019-08-06 15:30:00,46.21,46.39,46.15,46.32,747384.0,43.5341,43.7037,43.4776,43.6377,747384.0
2019-08-07 09:30:00,46.04,46.36,45.75,46.05,769944.0,43.374,43.6754,43.1007,43.3834,769944.0
2019-08-07 10:00:00,46.06,46.48,45.95,46.29,388404.0,43.3928,43.7885,43.2892,43.6095,388404.0
2019-08-07 10:30:00,46.29,46.83,46.27,46.66,580100.0,43.6095,44.1182,43.5906,43.9581,580100.0
2019-08-07 11:00:00,46.65,46.66,46.29,46.38,329644.0,43.9486,43.9581,43.6095,43.6943,329644.0
2019-08-07 11:30:00,46.38,46.62,46.32,46.48,924641.0,43.6943,43.9204,43.6377,43.7885,924641.0
2019-08-07 12:00:00,46.49,46.49,46.27,46.41,249003.0,43.7979,43.7979,43.5906,43.7225,249003.0
2019-08-07 12:30:00,46.41,46.65,46.28,46.3,574016.0,43.7225,43.9486,43.6001,43.6189,574016.0
2019-08-07 13:00:00,46.29,46.39,46.13,46.24,300760.0,43.6095,43.7037,43.4587,43.5624,300760.0
2019-08-07 13:30:00,46.24,46.65,46.24,46.58,314915.0,43.5624,43.9486,43.5624,43.8827,314915.0
2019-08-07 14:00:00,46.58,46.76,46.45,46.63,250073.0,43.8827,44.0523,43.7602,43.9298,250073.0
2019-08-07 14:30:00,46.62,46.76,46.54,46.73,217339.0,43.9204,44.0523,43.845,44.024,217339.0
2019-08-07 15:00:00,46.73,46.8,46.55,46.76,252807.0,44.024,44.0899,43.8544,44.0523,252807.0
2019-08-07 15:30:00,46.77,46.86,46.61,46.67,754739.0,44.0617,44.1465,43.9109,43.9675,754739.0
2019-08-08 09:30:00,47.09,47.37,46.89,47.19,587963.0,44.3632,44.6269,44.1747,44.4574,587963.0
2019-08-08 10:00:00,47.2,47.72,47.12,47.55,505315.0,44.4668,44.9567,44.3914,44.7965,505315.0
2019-08-08 10:30:00,47.55,47.85,47.54,47.79,433830.0,44.7965,45.0791,44.7871,45.0226,433830.0
2019-08-08 11:00:00,47.78,47.86,47.65,47.66,310733.0,45.0132,45.0886,44.8907,44.9001,310733.0
2019-08-08 11:30:00,47.67,47.88,47.61,47.76,246452.0,44.9096,45.1074,44.853,44.9944,246452.0
2019-08-08 12:00:00,47.76,47.84,47.7,47.75,241567.0,44.9944,45.0697,44.9378,44.9849,241567.0
2019-08-08 12:30:00,47.76,47.86,47.71,47.84,180985.0,44.9944,45.0886,44.9472,45.0697,180985.0
2019-08-08 13:00:00,47.84,47.89,47.75,47.78,183073.0,45.0697,45.1168,44.9849,45.0132,183073.0
2019-08-08 13:30:00,47.78,47.95,47.77,47.89,175040.0,45.0132,45.1734,45.0038,45.1168,175040.0
2019-08-08 14:00:00,47.88,47.89,47.76,47.8,172640.0,45.1074,45.1168,44.9944,45.032,172640.0
2019-08-08 14:30:00,47.81,47.93,47.7,47.81,177268.0,45.0415,45.1545,44.9378,45.0415,177268.0
2019-08-08 15:00:00,47.8,47.89,47.75,47.76,193158.0,45.032,45.1168,44.9849,44.9944,193158.0
2019-08-08 15:30:00,47.75,47.91,47.73,47.85,850405.0,44.9849,45.1357,44.9661,45.0791,850405.0
2019-08-09 09:30:00,47.54,47.54,46.91,47.01,529829.0,44.7871,44.7871,44.1936,44.2878,529829.0
2019-08-09 10:00:00,47.01,47.13,46.56,46.82,463741.0,44.2878,44.4008,43.8638,44.1088,463741.0
2019-08-09 10:30:00,46.81,47.09,46.71,47.0,297749.0,44.0994,44.3632,44.0052,44.2784,297749.0
2019-08-09 11:00:00,46.99,46.99,46.67,46.67,151017.0,44.2689,44.2689,43.9675,43.9675,151017.0
2019-08-09 11:30:00,46.67,46.91,46.67,46.75,165283.0,43.9675,44.1936,43.9675,44.0428,165283.0
2019-08-09 12:00:00,46.74,46.86,46.72,46.76,161614.0,44.0334,44.1465,44.0146,44.0523,161614.0
2019-08-09 12:30:00,46.76,47.23,46.71,47.09,243229.0,44.0523,44.495,44.0052,44.3632,243229.0
2019-08-09 13:00:00,47.08,47.39,47.08,47.36,185068.0,44.3537,44.6458,44.3537,44.6175,185068.0
2019-08-09 13:30:00,47.36,47.53,47.29,47.36,224351.0,44.6175,44.7777,44.5516,44.6175,224351.0
2019-08-09 14:00:00,47.36,47.41,47.24,47.38,164489.0,44.6175,44.6646,44.5045,44.6364,164489.0
2019-08-09 14:30:00,47.4,47.42,47.24,47.32,196361.0,44.6552,44.674,44.5045,44.5798,196361.0
2019-08-09 15:00:00,47.32,47.49,47.29,47.36,226984.0,44.5798,44.74,44.5516,44.6175,226984.0
2019-08-09 15:30:00,47.35,47.43,47.12,47.15,949396.0,44.6081,44.6835,44.3914,44.4197,949396.0
2019-08-12 09:30:00,46.98,47.09,46.51,46.82,377092.0,44.2595,44.3632,43.8167,44.1088,377092.0
2019-08-12 10:00:00,46.81,46.91,46.53,46.77,400188.0,44.0994,44.1936,43.8356,44.0617,400188.0
2019-08-12 10:30:00,46.77,46.88,46.46,46.56,368821.0,44.0617,44.1653,43.7696,43.8638,368821.0
2019-08-12 11:00:00,46.56,46.6,46.26,46.55,449404.0,43.8638,43.9015,43.5812,43.8544,449404.0
2019-08-12 11:30:00,46.54,46.71,46.46,46.58,390257.0,43.845,44.0052,43.7696,43.8827,390257.0
2019-08-12 12:00:00,46.57,46.62,46.44,46.61,185621.0,43.8733,43.9204,43.7508,43.9109,185621.0
2019-08-12 12:30:00,46.61,46.64,46.49,46.58,218630.0,43.9109,43.9392,43.7979,43.8827,218630.0
2019-08-12 13:00:00,46.59,46.62,46.45,46.48,204379.0,43.8921,43.9204,43.7602,43.7885,204379.0
2019-08-12 13:30:00,46.5,46.53,46.42,46.45,229896.0,43.8073,43.8356,43.7319,43.7602,229896.0
2019-08-12 14:00:00,46.45,46.52,46.32,46.36,205643.0,43.7602,43.8262,43.6377,43.6754,205643.0
2019-08-12 14:30:00,46.36,46.42,46.23,46.33,565345.0,43.6754,43.7319,43.553,43.6472,565345.0
2019-08-12 15:00:00,46.32,46.53,46.28,46.5,457274.0,43.6377,43.8356,43.6001,43.8073,457274.0
2019-08-12 15:30:00,46.49,46.54,46.38,46.45,1235742.0,43.7979,43.845,43.6943,43.7602,1235742.0
2019-08-13 09:30:00,46.43,47.87,46.07,47.65,1325875.0,43.7414,45.098,43.4022,44.8907,1325875.0
2019-08-13 10:00:00,47.65,48.17,47.38,48.04,1136588.0,44.8907,45.3806,44.6364,45.2581,1136588.0
2019-08-13 10:30:00,48.04,48.09,47.7,47.72,579676.0,45.2581,45.3052,44.9378,44.9567,579676.0
2019-08-13 11:00:00,47.7,47.85,47.52,47.67,432254.0,44.9378,45.0791,44.7683,44.9096,432254.0
2019-08-13 11:30:00,47.67,47.91,47.51,47.91,538403.0,44.9096,45.1357,44.7588,45.1357,538403.0
2019-08-13 12:00:00,47.91,48.16,47.89,48.05,305867.0,45.1357,45.3712,45.1168,45.2676,305867.0
2019-08-13 12:30:00,48.06,48.08,47.88,47.98,216074.0,45.277,45.2958,45.1074,45.2016,216074.0
2019-08-13 13:00:00,47.98,48.11,47.86,48.01,438992.0,45.2016,45.3241,45.0886,45.2299,438992.0
2019-08-13 13:30:00,48.01,48.08,47.98,48.04,181427.0,45.2299,45.2958,45.2016,45.2581,181427.0
2019-08-13 14:00:00,48.05,48.2,48.02,48.19,168390.0,45.2676,45.4089,45.2393,45.3995,168390.0
2019-08-13 14:30:00,48.2,48.25,48.13,48.21,253174.0,45.4089,45.456,45.3429,45.4183,253174.0
2019-08-13 15:00:00,48.2,48.22,48.04,48.07,319686.0,45.4089,45.4277,45.2581,45.2864,319686.0
2019-08-13 15:30:00,48.07,48.12,47.96,48.06,1173020.0,45.2864,45.3335,45.1828,45.277,1173020.0
2019-08-14 09:30:00,46.95,47.25,46.63,47.16,468633.0,44.2313,44.5139,43.9298,44.4291,468633.0
2019-08-14 10:00:00,47.15,47.15,46.73,47.09,318588.0,44.4197,44.4197,44.024,44.3632,318588.0
2019-08-14 10:30:00,47.08,47.13,46.66,46.67,400535.0,44.3537,44.4008,43.9581,43.9675,400535.0
2019-08-14 11:00:00,46.67,46.71,46.39,46.65,363111.0,43.9675,44.0052,43.7037,43.9486,363111.0
2019-08-14 11:30:00,46.64,46.77,46.45,46.5,259845.0,43.9392,44.0617,43.7602,43.8073,259845.0
2019-08-14 12:00:00,46.49,46.67,46.4,46.55,296508.0,43.7979,43.9675,43.7131,43.8544,296508.0
2019-08-14 12:30:00,46.56,46.71,46.48,46.52,233984.0,43.8638,44.0052,43.7885,43.8262,233984.0
2019-08-14 13:00:00,46.51,47.04,46.44,46.94,404298.0,43.8167,44.316,43.7508,44.2218,404298.0
2019-08-14 13:30:00,46.93,47.1,46.85,46.9,282276.0,44.2124,44.3726,44.137,44.1842,282276.0
2019-08-14 14:00:00,46.91,47.04,46.77,46.84,324443.0,44.1936,44.316,44.0617,44.1276,324443.0
2019-08-14 14:30:00,46.84,46.94,46.73,46.88,264723.0,44.1276,44.2218,44.024,44.1653,264723.0
2019-08-14 15:00:00,46.88,47.08,46.73,46.92,408249.0,44.1653,44.3537,44.024,44.203,408249.0
2019-08-14 15:30:00,46.91,47.01,46.69,46.7,1106525.0,44.1936,44.2878,43.9863,43.9957,1106525.0
2019-08-15 09:30:00,47.03,47.31,46.66,47.11,539046.0,44.3066,44.5704,43.9581,44.382,539046.0
2019-08-15 10:00:00,47.12,47.24,46.94,46.99,324067.0,44.3914,44.5045,44.2218,44.2689,324067.0
2019-08-15 10:30:00,46.99,47.24,46.89,46.91,361524.0,44.2689,44.5045,44.1747,44.1936,361524.0
2019-08-15 11:00:00,46.91,46.99,46.72,46.97,353650.0,44.1936,44.2689,44.0146,44.2501,353650.0
2019-08-15 11:30:00,46.99,47.12,46.92,47.09,309655.0,44.2689,44.3914,44.203,44.3632,309655.0
2019-08-15 12:00:00,47.09,47.28,47.02,47.04,342506.0,44.3632,44.5421,44.2972,44.316,342506.0
2019-08-15 12:30:00,47.05,47.1,46.91,46.96,219019.0,44.3255,44.3726,44.1936,44.2407,219019.0
2019-08-15 13:00:00,46.96,47.07,46.89,46.95,178409.0,44.2407,44.3443,44.1747,44.2313,178409.0
2019-08-15 13:30:00,46.95,47.0,46.6,46.64,377379.0,44.2313,44.2784,43.9015,43.9392,377379.0
2019-08-15 14:00:00,46.63,46.77,46.5,46.75,361159.0,43.9298,44.0617,43.8073,44.0428,361159.0
2019-08-15 14:30:00,46.75,47.07,46.64,47.07,608834.0,44.0428,44.3443,43.9392,44.3443,608834.0
2019-08-15 15:00:00,47.07,47.29,47.07,47.17,734363.0,44.3443,44.5516,44.3443,44.4385,734363.0
2019-08-15 15:30:00,47.16,47.26,46.97,47.16,1687897.0,44.4291,44.5233,44.2501,44.4291,1687897.0
2019-08-16 09:30:00,45.96,46.69,44.62,45.45,4943422.0,43.2986,43.9863,42.0362,42.8181,4943422.0
2019-08-16 10:00:00,45.46,45.49,44.95,45.32,1494353.0,42.8275,42.8558,42.3471,42.6956,1494353.0
2019-08-16 10:30:00,45.32,46.73,45.25,46.67,1719685.0,42.6956,44.024,42.6297,43.9675,1719685.0
2019-08-16 11:00:00,46.68,46.88,46.0,46.13,1337593.0,43.9769,44.1653,43.3363,43.4587,1337593.0
2019-08-16 11:30:00,46.13,46.28,45.88,46.19,688747.0,43.4587,43.6001,43.2232,43.5153,688747.0
2019-08-16 12:00:00,46.2,46.42,46.14,46.32,368446.0,43.5247,43.7319,43.4682,43.6377,368446.0
2019-08-16 12:30:00,46.32,46.66,46.3,46.41,378911.0,43.6377,43.9581,43.6189,43.7225,378911.0
2019-08-16 13:00:00,46.41,46.67,46.41,46.64,329214.0,43.7225,43.9675,43.7225,43.9392,329214.0
2019-08-16 13:30:00,46.65,46.79,46.6,46.66,387445.0,43.9486,44.0805,43.9015,43.9581,387445.0
2019-08-16 14:00:00,46.65,46.99,46.63,46.78,548816.0,43.9486,44.2689,43.9298,44.0711,548816.0
2019-08-16 14:30:00,46.79,46.82,46.49,46.74,485703.0,44.0805,44.1088,43.7979,44.0334,485703.0
2019-08-16 15:00:00,46.75,46.98,46.74,46.82,545822.0,44.0428,44.2595,44.0334,44.1088,545822.0
2019-08-16 15:30:00,46.82,46.92,46.6,46.62,1681937.0,44.1088,44.203,43.9015,43.9204,1681937.0
2019-08-19 09:30:00,47.6,47.93,47.03,47.11,1735733.0,44.8436,45.1545,44.3066,44.382,1735733.0
2019-08-19 10:00:00,47.1,47.22,46.8,47.09,640098.0,44.3726,44.4856,44.0899,44.3632,640098.0
2019-08-19 10:30:00,47.09,47.21,46.98,47.17,422065.0,44.3632,44.4762,44.2595,44.4385,422065.0
2019-08-19 11:00:00,47.18,47.29,47.14,47.24,496994.0,44.4479,44.5516,44.4103,44.5045,496994.0
2019-08-19 11:30:00,47.23,47.42,47.18,47.28,440752.0,44.495,44.674,44.4479,44.5421,440752.0
2019-08-19 12:00:00,47.28,47.31,47.18,47.19,254549.0,44.5421,44.5704,44.4479,44.4574,254549.0
2019-08-19 12:30:00,47.18,47.38,47.18,47.28,262939.0,44.4479,44.6364,44.4479,44.5421,262939.0
2019-08-19 13:00:00,47.28,47.32,47.14,47.17,231533.0,44.5421,44.5798,44.4103,44.4385,231533.0
2019-08-19 13:30:00,47.16,47.22,47.05,47.14,223598.0,44.4291,44.4856,44.3255,44.4103,223598.0
2019-08-19 14:00:00,47.13,47.19,47.08,47.19,236247.0,44.4008,44.4574,44.3537,44.4574,236247.0
2019-08-19 14:30:00,47.19,47.19,47.04,47.05,215516.0,44.4574,44.4574,44.316,44.3255,215516.0
2019-08-19 15:00:00,47.06,47.19,47.02,47.16,238373.0,44.3349,44.4574,44.2972,44.4291,238373.0
2019-08-19 15:30:00,47.16,47.29,47.06,47.1,1536606.0,44.4291,44.5516,44.3349,44.3726,1536606.0
2019-08-20 09:30:00,46.9,46.99,46.5,46.8,630117.0,44.1842,44.2689,43.8073,44.0899,630117.0
2019-08-20 10:00:00,46.79,47.0,46.74,46.93,625596.0,44.0805,44.2784,44.0334,44.2124,625596.0
2019-08-20 10:30:00,46.93,47.14,46.83,47.12,724791.0,44.2124,44.4103,44.1182,44.3914,724791.0
2019-08-20 11:00:00,47.12,47.14,46.92,46.92,473085.0,44.3914,44.4103,44.203,44.203,473085.0
2019-08-20 11:30:00,46.93,47.0,46.83,46.93,301196.0,44.2124,44.2784,44.1182,44.2124,301196.0
2019-08-20 12:00:00,46.93,47.0,46.9,46.93,318977.0,44.2124,44.2784,44.1842,44.2124,318977.0
2019-08-20 12:30:00,46.94,46.95,46.78,46.84,315612.0,44.2218,44.2313,44.0711,44.1276,315612.0
2019-08-20 13:00:00,46.84,46.93,46.79,46.83,188234.0,44.1276,44.2124,44.0805,44.1182,188234.0
2019-08-20 13:30:00,46.84,46.84,46.73,46.8,245787.0,44.1276,44.1276,44.024,44.0899,245787.0
2019-08-20 14:00:00,46.8,46.83,46.71,46.78,304912.0,44.0899,44.1182,44.0052,44.0711,304912.0
2019-08-20 14:30:00,46.77,46.87,46.74,46.79,304072.0,44.0617,44.1559,44.0334,44.0805,304072.0
2019-08-20 15:00:00,46.79,46.86,46.69,46.85,353008.0,44.0805,44.1465,43.9863,44.137,353008.0
2019-08-20 15:30:00,46.84,46.94,46.7,46.72,1196061.0,44.1276,44.2218,43.9957,44.0146,1196061.0
2019-08-21 09:30:00,47.19,47.52,47.05,47.4,701472.0,44.6567,44.969,44.5242,44.8554,701472.0
2019-08-21 10:00:00,47.39,47.42,47.16,47.17,371733.0,44.846,44.8744,44.6283,44.6378,371733.0
2019-08-21 10:30:00,47.17,47.2,47.01,47.08,302944.0,44.6378,44.6662,44.4864,44.5526,302944.0
2019-08-21 11:00:00,47.07,47.15,46.95,47.13,250126.0,44.5432,44.6189,44.4296,44.5999,250126.0
2019-08-21 11:30:00,47.12,47.21,47.04,47.21,163749.0,44.5905,44.6756,44.5148,44.6756,163749.0
2019-08-21 12:00:00,47.21,47.22,47.13,47.14,117561.0,44.6756,44.6851,44.5999,44.6094,117561.0
2019-08-21 12:30:00,47.13,47.14,47.01,47.09,104979.0,44.5999,44.6094,44.4864,44.5621,104979.0
2019-08-21 13:00:00,47.09,47.11,46.92,46.96,151049.0,44.5621,44.581,44.4012,44.4391,151049.0
2019-08-21 13:30:00,46.96,46.96,46.85,46.91,146360.0,44.4391,44.4391,44.335,44.3918,146360.0
2019-08-21 14:00:00,46.9,46.99,46.78,46.97,278943.0,44.3823,44.4675,44.2687,44.4485,278943.0
2019-08-21 14:30:00,46.98,47.0,46.76,46.8,184261.0,44.458,44.4769,44.2498,44.2877,184261.0
2019-08-21 15:00:00,46.79,46.88,46.74,46.77,470393.0,44.2782,44.3634,44.2309,44.2593,470393.0
2019-08-21 15:30:00,46.77,46.84,46.73,46.83,799668.0,44.2593,44.3255,44.2214,44.316,799668.0
2019-08-22 09:30:00,47.07,47.28,46.8,47.01,424061.0,44.5432,44.7419,44.2877,44.4864,424061.0
2019-08-22 10:00:00,47.03,47.08,46.74,46.79,275869.0,44.5053,44.5526,44.2309,44.2782,275869.0
2019-08-22 10:30:00,46.78,46.78,46.44,46.57,274322.0,44.2687,44.2687,43.947,44.07,274322.0
2019-08-22 11:00:00,46.57,46.96,46.57,46.89,246497.0,44.07,44.4391,44.07,44.3728,246497.0
2019-08-22 11:30:00,46.9,47.08,46.88,47.01,154511.0,44.3823,44.5526,44.3634,44.4864,154511.0
2019-08-22 12:00:00,47.0,47.19,46.99,47.09,127131.0,44.4769,44.6567,44.4675,44.5621,127131.0
2019-08-22 12:30:00,47.09,47.15,47.02,47.06,103384.0,44.5621,44.6189,44.4958,44.5337,103384.0
2019-08-22 13:00:00,47.05,47.17,47.02,47.12,88462.0,44.5242,44.6378,44.4958,44.5905,88462.0
2019-08-22 13:30:00,47.11,47.21,47.06,47.07,89990.0,44.581,44.6756,44.5337,44.5432,89990.0
2019-08-22 14:00:00,47.08,47.15,47.05,47.06,95443.0,44.5526,44.6189,44.5242,44.5337,95443.0
2019-08-22 14:30:00,47.06,47.22,47.06,47.14,207827.0,44.5337,44.6851,44.5337,44.6094,207827.0
2019-08-22 15:00:00,47.15,47.16,47.03,47.07,196394.0,44.6189,44.6283,44.5053,44.5432,196394.0
2019-08-22 15:30:00,47.08,47.23,47.02,47.04,798630.0,44.5526,44.6946,44.4958,44.5148,798630.0
2019-08-23 09:30:00,46.51,46.51,45.75,45.97,809132.0,44.0132,44.0132,43.294,43.5022,809132.0
2019-08-23 10:00:00,46.0,46.69,45.93,46.57,432213.0,43.5306,44.1836,43.4644,44.07,432213.0
2019-08-23 10:30:00,46.57,46.84,46.5,46.58,290519.0,44.07,44.3255,44.0038,44.0795,290519.0
2019-08-23 11:00:00,46.59,46.62,45.27,45.27,933650.0,44.0889,44.1173,42.8398,42.8398,933650.0
2019-08-23 11:30:00,45.27,45.35,44.82,44.93,872504.0,42.8398,42.9155,42.4139,42.518,872504.0
2019-08-23 12:00:00,44.93,45.31,44.81,45.13,393020.0,42.518,42.8776,42.4045,42.7073,393020.0
2019-08-23 12:30:00,45.13,45.34,45.08,45.21,328265.0,42.7073,42.906,42.66,42.783,328265.0
2019-08-23 13:00:00,45.2,45.28,44.96,44.97,286926.0,42.7735,42.8493,42.5464,42.5559,286926.0
2019-08-23 13:30:00,44.97,45.34,44.96,45.26,338551.0,42.5559,42.906,42.5464,42.8303,338551.0
2019-08-23 14:00:00,45.25,45.25,44.99,45.18,302903.0,42.8209,42.8209,42.5748,42.7546,302903.0
2019-08-23 14:30:00,45.19,45.33,45.0,45.31,641218.0,42.7641,42.8966,42.5843,42.8776,641218.0
2019-08-23 15:00:00,45.3,45.48,45.18,45.29,666409.0,42.8682,43.0385,42.7546,42.8587,666409.0
2019-08-23 15:30:00,45.28,45.31,44.9,45.13,2495007.0,42.8493,42.8776,42.4897,42.7073,2495007.0
2019-08-26 09:30:00,46.0,46.17,45.55,45.97,573877.0,43.5306,43.6915,43.1048,43.5022,573877.0
2019-08-26 10:00:00,45.96,46.11,45.57,45.63,427977.0,43.4928,43.6347,43.1237,43.1805,427977.0
2019-08-26 10:30:00,45.63,45.75,45.44,45.72,462757.0,43.1805,43.294,43.0007,43.2656,462757.0
2019-08-26 11:00:00,45.72,45.89,45.67,45.71,295444.0,43.2656,43.4265,43.2183,43.2562,295444.0
2019-08-26 11:30:00,45.71,45.82,45.62,45.8,254104.0,43.2562,43.3603,43.171,43.3413,254104.0
2019-08-26 12:00:00,45.81,46.01,45.73,45.93,202839.0,43.3508,43.5401,43.2751,43.4644,202839.0
2019-08-26 12:30:00,45.92,45.93,45.82,45.89,221588.0,43.4549,43.4644,43.3603,43.4265,221588.0
2019-08-26 13:00:00,45.89,45.96,45.77,45.78,183559.0,43.4265,43.4928,43.313,43.3224,183559.0
2019-08-26 13:30:00,45.79,45.81,45.68,45.72,133261.0,43.3319,43.3508,43.2278,43.2656,133261.0
2019-08-26 14:00:00,45.72,45.73,45.51,45.54,212290.0,43.2656,43.2751,43.0669,43.0953,212290.0
2019-08-26 14:30:00,45.54,45.59,45.49,45.53,246491.0,43.0953,43.1426,43.048,43.0858,246491.0
2019-08-26 15:00:00,45.53,45.63,45.47,45.48,289643.0,43.0858,43.1805,43.0291,43.0385,289643.0
2019-08-26 15:30:00,45.49,45.62,45.44,45.61,767457.0,43.048,43.171,43.0007,43.1615,767457.0
2019-08-27 09:30:00,46.0,46.24,45.79,46.03,434033.0,43.5306,43.7577,43.3319,43.559,434033.0
2019-08-27 10:00:00,46.04,46.09,45.8,45.81,234001.0,43.5685,43.6158,43.3413,43.3508,234001.0
2019-08-27 10:30:00,45.81,45.88,45.69,45.71,184316.0,43.3508,43.417,43.2372,43.2562,184316.0
2019-08-27 11:00:00,45.72,45.83,45.41,45.43,323451.0,43.2656,43.3697,42.9723,42.9912,323451.0
2019-08-27 11:30:00,45.42,45.58,45.33,45.4,256812.0,42.9817,43.1332,42.8966,42.9628,256812.0
2019-08-27 12:00:00,45.39,45.45,45.28,45.44,170528.0,42.9534,43.0101,42.8493,43.0007,170528.0
2019-08-27 12:30:00,45.43,45.45,45.17,45.18,288848.0,42.9912,43.0101,42.7452,42.7546,288848.0
2019-08-27 13:00:00,45.17,45.25,45.11,45.18,312041.0,42.7452,42.8209,42.6884,42.7546,312041.0
2019-08-27 13:30:00,45.18,45.5,45.14,45.48,390204.0,42.7546,43.0574,42.7168,43.0385,390204.0
2019-08-27 14:00:00,45.47,45.58,45.39,45.42,216629.0,43.0291,43.1332,42.9534,42.9817,216629.0
2019-08-27 14:30:00,45.42,45.55,45.28,45.52,216444.0,42.9817,43.1048,42.8493,43.0764,216444.0
2019-08-27 15:00:00,45.53,45.64,45.47,45.48,214706.0,43.0858,43.1899,43.0291,43.0385,214706.0
2019-08-27 15:30:00,45.48,45.6,45.4,45.51,862268.0,43.0385,43.1521,42.9628,43.0669,862268.0
2019-08-28 09:30:00,45.39,45.42,44.88,45.29,433873.0,42.9534,42.9817,42.4707,42.8587,433873.0
2019-08-28 10:00:00,45.3,45.53,45.24,45.36,241632.0,42.8682,43.0858,42.8114,42.925,241632.0
2019-08-28 10:30:00,45.37,45.65,45.37,45.61,216174.0,42.9344,43.1994,42.9344,43.1615,216174.0
2019-08-28 11:00:00,45.61,45.83,45.53,45.81,296069.0,43.1615,43.3697,43.0858,43.3508,296069.0
2019-08-28 11:30:00,45.82,46.02,45.8,45.95,319934.0,43.3603,43.5495,43.3413,43.4833,319934.0
2019-08-28 12:00:00,45.95,46.01,45.86,45.86,151571.0,43.4833,43.5401,43.3981,43.3981,151571.0
2019-08-28 12:30:00,45.87,46.01,45.83,45.99,149154.0,43.4076,43.5401,43.3697,43.5211,149154.0
2019-08-28 13:00:00,45.98,45.99,45.75,45.89,140492.0,43.5117,43.5211,43.294,43.4265,140492.0
2019-08-28 13:30:00,45.88,46.04,45.85,45.88,167156.0,43.417,43.5685,43.3887,43.417,167156.0
2019-08-28 14:00:00,45.89,45.92,45.83,45.89,141446.0,43.4265,43.4549,43.3697,43.4265,141446.0
2019-08-28 14:30:00,45.9,45.95,45.8,45.95,164061.0,43.436,43.4833,43.3413,43.4833,164061.0
2019-08-28 15:00:00,45.94,45.95,45.76,45.76,195561.0,43.4738,43.4833,43.3035,43.3035,195561.0
2019-08-28 15:30:00,45.76,45.91,45.69,45.9,899460.0,43.3035,43.4454,43.2372,43.436,899460.0
2019-08-29 09:30:00,46.66,47.2,46.63,47.2,576068.0,44.1552,44.6662,44.1268,44.6662,576068.0
2019-08-29 10:00:00,47.19,47.35,47.11,47.16,422521.0,44.6567,44.8081,44.581,44.6283,422521.0
2019-08-29 10:30:00,47.16,47.19,46.81,47.16,494005.0,44.6283,44.6567,44.2971,44.6283,494005.0
2019-08-29 11:00:00,47.16,47.24,47.08,47.16,242749.0,44.6283,44.704,44.5526,44.6283,242749.0
2019-08-29 11:30:00,47.16,47.27,47.12,47.25,228217.0,44.6283,44.7324,44.5905,44.7135,228217.0
2019-08-29 12:00:00,47.25,47.36,47.19,47.3,274600.0,44.7135,44.8176,44.6567,44.7608,274600.0
2019-08-29 12:30:00,47.3,47.36,47.23,47.34,298073.0,44.7608,44.8176,44.6946,44.7987,298073.0
2019-08-29 13:00:00,47.34,47.36,47.21,47.25,252444.0,44.7987,44.8176,44.6756,44.7135,252444.0
2019-08-29 13:30:00,47.24,47.33,47.2,47.29,197638.0,44.704,44.7892,44.6662,44.7514,197638.0
2019-08-29 14:00:00,47.29,47.39,47.25,47.31,305657.0,44.7514,44.846,44.7135,44.7703,305657.0
2019-08-29 14:30:00,47.32,47.42,47.28,47.32,373168.0,44.7797,44.8744,44.7419,44.7797,373168.0
2019-08-29 15:00:00,47.33,47.38,47.3,47.3,462516.0,44.7892,44.8365,44.7608,44.7608,462516.0
2019-08-29 15:30:00,47.3,47.39,47.2,47.32,1264264.0,44.7608,44.846,44.6662,44.7797,1264264.0
2019-08-30 09:30:00,47.55,47.85,47.39,47.7,541718.0,44.9974,45.2813,44.846,45.1393,541718.0
2019-08-30 10:00:00,47.71,47.89,47.68,47.82,426314.0,45.1488,45.3191,45.1204,45.2529,426314.0
2019-08-30 10:30:00,47.81,47.95,47.79,47.87,314833.0,45.2434,45.3759,45.2245,45.3002,314833.0
2019-08-30 11:00:00,47.87,47.88,47.42,47.54,475188.0,45.3002,45.3097,44.8744,44.9879,475188.0
2019-08-30 11:30:00,47.54,47.75,47.52,47.73,250435.0,44.9879,45.1867,44.969,45.1677,250435.0
2019-08-30 12:00:00,47.73,47.83,47.64,47.83,293677.0,45.1677,45.2624,45.0826,45.2624,293677.0
2019-08-30 12:30:00,47.83,47.85,47.75,47.79,154972.0,45.2624,45.2813,45.1867,45.2245,154972.0
2019-08-30 13:00:00,47.79,47.84,47.73,47.8,332094.0,45.2245,45.2718,45.1677,45.234,332094.0
2019-08-30 13:30:00,47.8,47.82,47.69,47.72,283613.0,45.234,45.2529,45.1299,45.1583,283613.0
2019-08-30 14:00:00,47.71,47.89,47.71,47.87,217748.0,45.1488,45.3191,45.1488,45.3002,217748.0
2019-08-30 14:30:00,47.87,47.91,47.8,47.85,444791.0,45.3002,45.3381,45.234,45.2813,444791.0
2019-08-30 15:00:00,47.86,47.93,47.82,47.86,621406.0,45.2908,45.357,45.2529,45.2908,621406.0
2019-08-30 15:30:00,47.86,48.09,47.85,48.02,1547084.0,45.2908,45.5084,45.2813,45.4422,1547084.0
2019-09-03 09:30:00,47.67,47.75,47.24,47.7,711699.0,45.111,45.1867,44.704,45.1393,711699.0
2019-09-03 10:00:00,47.7,47.7,47.21,47.59,637129.0,45.1393,45.1393,44.6756,45.0352,637129.0
2019-09-03 10:30:00,47.59,47.77,47.43,47.74,319062.0,45.0352,45.2056,44.8838,45.1772,319062.0
2019-09-03 11:00:00,47.73,47.76,47.47,47.62,463910.0,45.1677,45.1961,44.9217,45.0636,463910.0
2019-09-03 11:30:00,47.62,47.74,47.54,47.59,297371.0,45.0636,45.1772,44.9879,45.0352,297371.0
2019-09-03 12:00:00,47.58,47.64,47.51,47.52,143235.0,45.0258,45.0826,44.9595,44.969,143235.0
2019-09-03 12:30:00,47.51,47.55,47.24,47.27,188483.0,44.9595,44.9974,44.704,44.7324,188483.0
2019-09-03 13:00:00,47.28,47.32,47.2,47.22,238741.0,44.7419,44.7797,44.6662,44.6851,238741.0
2019-09-03 13:30:00,47.22,47.35,47.21,47.32,238454.0,44.6851,44.8081,44.6756,44.7797,238454.0
2019-09-03 14:00:00,47.32,47.36,47.16,47.22,193524.0,44.7797,44.8176,44.6283,44.6851,193524.0
2019-09-03 14:30:00,47.22,47.41,47.21,47.41,241693.0,44.6851,44.8649,44.6756,44.8649,241693.0
2019-09-03 15:00:00,47.41,47.53,47.31,47.48,360468.0,44.8649,44.9785,44.7703,44.9312,360468.0
2019-09-03 15:30:00,47.48,47.63,47.47,47.61,1478964.0,44.9312,45.0731,44.9217,45.0542,1478964.0
2019-09-04 09:30:00,48.55,49.33,48.4,49.3,1197109.0,45.9437,46.6818,45.8018,46.6535,1197109.0
2019-09-04 10:00:00,49.3,49.51,49.18,49.44,793144.0,46.6535,46.8522,46.5399,46.7859,793144.0
2019-09-04 10:30:00,49.44,49.45,49.25,49.36,477603.0,46.7859,46.7954,46.6061,46.7102,477603.0
2019-09-04 11:00:00,49.36,49.39,48.97,49.02,550267.0,46.7102,46.7386,46.3412,46.3885,550267.0
2019-09-04 11:30:00,49.01,49.23,48.98,49.18,493439.0,46.379,46.5872,46.3506,46.5399,493439.0
2019-09-04 12:00:00,49.17,49.19,48.96,49.02,324680.0,46.5304,46.5494,46.3317,46.3885,324680.0
2019-09-04 12:30:00,49.01,49.34,49.0,49.2,344975.0,46.379,46.6913,46.3696,46.5588,344975.0
2019-09-04 13:00:00,49.21,49.32,49.16,49.18,243657.0,46.5683,46.6724,46.521,46.5399,243657.0
2019-09-04 13:30:00,49.17,49.18,48.97,49.0,287552.0,46.5304,46.5399,46.3412,46.3696,287552.0
2019-09-04 14:00:00,49.0,49.2,48.93,49.17,362774.0,46.3696,46.5588,46.3033,46.5304,362774.0
2019-09-04 14:30:00,49.18,49.21,49.01,49.01,560584.0,46.5399,46.5683,46.379,46.379,560584.0
2019-09-04 15:00:00,49.02,49.18,49.0,49.17,372147.0,46.3885,46.5399,46.3696,46.5304,372147.0
2019-09-04 15:30:00,49.17,49.56,49.17,49.52,2030499.0,46.5304,46.8995,46.5304,46.8616,2030499.0
2019-09-05 09:30:00,50.63,51.53,50.46,51.45,1718664.0,47.9121,48.7637,47.7512,48.688,1718664.0
2019-09-05 10:00:00,51.51,51.73,51.42,51.52,933115.0,48.7448,48.953,48.6596,48.7543,933115.0
2019-09-05 10:30:00,51.52,51.66,51.3,51.32,961149.0,48.7543,48.8868,48.5461,48.565,961149.0
2019-09-05 11:00:00,51.31,51.41,51.18,51.23,590159.0,48.5555,48.6502,48.4325,48.4798,590159.0
2019-09-05 11:30:00,51.22,51.22,51.07,51.13,461116.0,48.4704,48.4704,48.3284,48.3852,461116.0
2019-09-05 12:00:00,51.13,51.17,50.82,50.84,345928.0,48.3852,48.4231,48.0919,48.1108,345928.0
2019-09-05 12:30:00,50.85,50.88,50.73,50.81,352656.0,48.1202,48.1486,48.0067,48.0824,352656.0
2019-09-05 13:00:00,50.8,50.86,50.61,50.7,320183.0,48.0729,48.1297,47.8931,47.9783,320183.0
2019-09-05 13:30:00,50.7,50.73,50.62,50.63,233427.0,47.9783,48.0067,47.9026,47.9121,233427.0
2019-09-05 14:00:00,50.64,50.65,50.45,50.52,283266.0,47.9215,47.931,47.7417,47.808,283266.0
2019-09-05 14:30:00,50.52,50.66,50.5,50.52,344363.0,47.808,47.9404,47.789,47.808,344363.0
2019-09-05 15:00:00,50.51,50.57,50.43,50.44,454301.0,47.7985,47.8553,47.7228,47.7323,454301.0
2019-09-05 15:30:00,50.45,50.49,50.27,50.35,1485642.0,47.7417,47.7796,47.5714,47.6471,1485642.0
2019-09-06 09:30:00,50.47,50.47,49.8,50.07,745735.0,47.7606,47.7606,47.1266,47.3821,745735.0
2019-09-06 10:00:00,50.08,50.32,50.08,50.3,307021.0,47.3916,47.6187,47.3916,47.5998,307021.0
2019-09-06 10:30:00,50.31,50.45,50.22,50.4,237698.0,47.6092,47.7417,47.5241,47.6944,237698.0
2019-09-06 11:00:00,50.4,50.5,50.34,50.4,234996.0,47.6944,47.789,47.6376,47.6944,234996.0
2019-09-06 11:30:00,50.4,50.42,50.24,50.28,267213.0,47.6944,47.7133,47.543,47.5808,267213.0
2019-09-06 12:00:00,50.28,50.36,50.26,50.33,231668.0,47.5808,47.6565,47.5619,47.6282,231668.0
2019-09-06 12:30:00,50.33,50.36,50.19,50.22,227218.0,47.6282,47.6565,47.4957,47.5241,227218.0
2019-09-06 13:00:00,50.23,50.44,50.21,50.43,454507.0,47.5335,47.7323,47.5146,47.7228,454507.0
2019-09-06 13:30:00,50.43,50.46,50.34,50.38,216069.0,47.7228,47.7512,47.6376,47.6755,216069.0
2019-09-06 14:00:00,50.38,50.4,50.32,50.38,270688.0,47.6755,47.6944,47.6187,47.6755,270688.0
2019-09-06 14:30:00,50.39,50.41,50.34,50.36,277825.0,47.6849,47.7039,47.6376,47.6565,277825.0
2019-09-06 15:00:00,50.36,50.38,50.25,50.28,403548.0,47.6565,47.6755,47.5525,47.5808,403548.0
2019-09-06 15:30:00,50.28,50.29,50.07,50.09,1520370.0,47.5808,47.5903,47.3821,47.401,1520370.0
2019-09-09 09:30:00,50.28,50.56,50.18,50.27,708860.0,47.5808,47.8458,47.4862,47.5714,708860.0
2019-09-09 10:00:00,50.28,50.39,49.96,50.36,675948.0,47.5808,47.6849,47.278,47.6565,675948.0
2019-09-09 10:30:00,50.36,50.71,50.34,50.61,482319.0,47.6565,47.9878,47.6376,47.8931,482319.0
2019-09-09 11:00:00,50.61,50.76,50.6,50.71,365278.0,47.8931,48.0351,47.8837,47.9878,365278.0
2019-09-09 11:30:00,50.71,50.79,50.65,50.77,347823.0,47.9878,48.0635,47.931,48.0445,347823.0
2019-09-09 12:00:00,50.77,50.8,50.35,50.37,278893.0,48.0445,48.0729,47.6471,47.666,278893.0
2019-09-09 12:30:00,50.37,50.37,50.15,50.29,212723.0,47.666,47.666,47.4578,47.5903,212723.0
2019-09-09 13:00:00,50.28,50.4,50.21,50.22,124947.0,47.5808,47.6944,47.5146,47.5241,124947.0
2019-09-09 13:30:00,50.22,50.35,50.1,50.32,178054.0,47.5241,47.6471,47.4105,47.6187,178054.0
2019-09-09 14:00:00,50.31,50.47,50.23,50.41,330689.0,47.6092,47.7606,47.5335,47.7039,330689.0
2019-09-09 14:30:00,50.41,50.57,50.38,50.54,235240.0,47.7039,47.8553,47.6755,47.8269,235240.0
2019-09-09 15:00:00,50.55,50.68,50.49,50.6,375075.0,47.8363,47.9594,47.7796,47.8837,375075.0
2019-09-09 15:30:00,50.6,50.68,50.52,50.66,878026.0,47.8837,47.9594,47.808,47.9404,878026.0
2019-09-10 09:30:00,50.4,50.49,49.73,50.0,600605.0,47.6944,47.7796,47.0604,47.3159,600605.0
2019-09-10 10:00:00,50.0,50.17,49.79,49.9,427150.0,47.3159,47.4767,47.1171,47.2212,427150.0
2019-09-10 10:30:00,49.9,50.04,49.69,49.78,645127.0,47.2212,47.3537,47.0225,47.1077,645127.0
2019-09-10 11:00:00,49.78,49.94,49.69,49.77,593363.0,47.1077,47.2591,47.0225,47.0982,593363.0
2019-09-10 11:30:00,49.77,50.02,49.62,49.95,431801.0,47.0982,47.3348,46.9563,47.2686,431801.0
2019-09-10 12:00:00,49.98,50.13,49.81,50.11,253203.0,47.2969,47.4389,47.1361,47.42,253203.0
2019-09-10 12:30:00,50.11,50.23,49.97,50.12,180113.0,47.42,47.5335,47.2875,47.4294,180113.0
2019-09-10 13:00:00,50.14,50.16,50.01,50.1,151279.0,47.4484,47.4673,47.3253,47.4105,151279.0
2019-09-10 13:30:00,50.1,50.19,49.98,49.99,188784.0,47.4105,47.4957,47.2969,47.3064,188784.0
2019-09-10 14:00:00,49.98,50.03,49.93,49.98,196620.0,47.2969,47.3443,47.2496,47.2969,196620.0
2019-09-10 14:30:00,49.98,50.07,49.91,50.07,273691.0,47.2969,47.3821,47.2307,47.3821,273691.0
2019-09-10 15:00:00,50.07,50.09,49.97,49.98,310769.0,47.3821,47.401,47.2875,47.2969,310769.0
2019-09-10 15:30:00,49.98,50.19,49.97,50.18,1431867.0,47.2969,47.4957,47.2875,47.4862,1431867.0
2019-09-11 09:30:00,50.43,50.58,50.01,50.4,433589.0,47.7228,47.8647,47.3253,47.6944,433589.0
2019-09-11 10:00:00,50.4,50.57,50.37,50.48,203106.0,47.6944,47.8553,47.666,47.7701,203106.0
2019-09-11 10:30:00,50.48,50.85,50.46,50.85,397808.0,47.7701,48.1202,47.7512,48.1202,397808.0
2019-09-11 11:00:00,50.85,51.07,50.78,50.99,815856.0,48.1202,48.3284,48.054,48.2527,815856.0
2019-09-11 11:30:00,50.99,51.06,50.98,51.02,298695.0,48.2527,48.319,48.2433,48.2811,298695.0
2019-09-11 12:00:00,51.02,51.2,51.01,51.17,403208.0,48.2811,48.4515,48.2717,48.4231,403208.0
2019-09-11 12:30:00,51.17,51.27,51.1,51.16,324825.0,48.4231,48.5177,48.3568,48.4136,324825.0
2019-09-11 13:00:00,51.15,51.27,51.11,51.18,382753.0,48.4041,48.5177,48.3663,48.4325,382753.0
2019-09-11 13:30:00,51.19,51.38,51.08,51.33,417332.0,48.442,48.6218,48.3379,48.5745,417332.0
2019-09-11 14:00:00,51.33,51.34,51.23,51.26,231891.0,48.5745,48.5839,48.4798,48.5082,231891.0
2019-09-11 14:30:00,51.26,51.36,51.22,51.35,233563.0,48.5082,48.6029,48.4704,48.5934,233563.0
2019-09-11 15:00:00,51.35,51.5,51.34,51.48,524664.0,48.5934,48.7353,48.5839,48.7164,524664.0
2019-09-11 15:30:00,51.49,51.57,51.37,51.55,1536919.0,48.7259,48.8016,48.6123,48.7827,1536919.0
2019-09-12 09:30:00,51.69,51.78,51.06,51.24,806142.0,48.9152,49.0003,48.319,48.4893,806142.0
2019-09-12 10:00:00,51.26,51.86,51.04,51.82,556539.0,48.5082,49.076,48.3,49.0382,556539.0
2019-09-12 10:30:00,51.81,51.83,51.19,51.52,554565.0,49.0287,49.0476,48.442,48.7543,554565.0
2019-09-12 11:00:00,51.51,51.52,51.34,51.34,255165.0,48.7448,48.7543,48.5839,48.5839,255165.0
2019-09-12 11:30:00,51.35,51.5,51.27,51.45,208888.0,48.5934,48.7353,48.5177,48.688,208888.0
2019-09-12 12:00:00,51.44,51.5,51.21,51.33,309705.0,48.6786,48.7353,48.4609,48.5745,309705.0
2019-09-12 12:30:00,51.34,51.46,51.33,51.41,189675.0,48.5839,48.6975,48.5745,48.6502,189675.0
2019-09-12 13:00:00,51.41,51.5,51.27,51.29,187625.0,48.6502,48.7353,48.5177,48.5366,187625.0
2019-09-12 13:30:00,51.29,51.36,51.28,51.32,156971.0,48.5366,48.6029,48.5272,48.565,156971.0
2019-09-12 14:00:00,51.32,51.44,51.32,51.42,150255.0,48.565,48.6786,48.565,48.6596,150255.0
2019-09-12 14:30:00,51.42,51.65,51.4,51.55,228258.0,48.6596,48.8773,48.6407,48.7827,228258.0
2019-09-12 15:00:00,51.55,51.55,51.43,51.44,189370.0,48.7827,48.7827,48.6691,48.6786,189370.0
2019-09-12 15:30:00,51.44,51.46,51.2,51.25,884355.0,48.6786,48.6975,48.4515,48.4988,884355.0
2019-09-13 09:30:00,51.66,51.82,51.04,51.44,923880.0,48.8868,49.0382,48.3,48.6786,923880.0
2019-09-13 10:00:00,51.44,51.88,51.32,51.69,454009.0,48.6786,49.095,48.565,48.9152,454009.0
2019-09-13 10:30:00,51.7,51.84,51.52,51.75,412208.0,48.9246,49.0571,48.7543,48.9719,412208.0
2019-09-13 11:00:00,51.75,51.98,51.74,51.79,383152.0,48.9719,49.1896,48.9625,49.0098,383152.0
2019-09-13 11:30:00,51.79,51.82,51.71,51.79,218467.0,49.0098,49.0382,48.9341,49.0098,218467.0
2019-09-13 12:00:00,51.78,51.84,51.74,51.78,195484.0,49.0003,49.0571,48.9625,49.0003,195484.0
2019-09-13 12:30:00,51.77,51.81,51.73,51.79,175646.0,48.9909,49.0287,48.953,49.0098,175646.0
2019-09-13 13:00:00,51.79,51.86,51.74,51.82,196549.0,49.0098,49.076,48.9625,49.0382,196549.0
2019-09-13 13:30:00,51.83,51.84,51.52,51.55,240213.0,49.0476,49.0571,48.7543,48.7827,240213.0
2019-09-13 14:00:00,51.55,51.62,51.54,51.59,154738.0,48.7827,48.8489,48.7732,48.8205,154738.0
2019-09-13 14:30:00,51.59,51.65,51.5,51.53,145118.0,48.8205,48.8773,48.7353,48.7637,145118.0
2019-09-13 15:00:00,51.53,51.53,51.37,51.38,252887.0,48.7637,48.7637,48.6123,48.6218,252887.0
2019-09-13 15:30:00,51.37,51.46,51.29,51.35,832868.0,48.6123,48.6975,48.5366,48.5934,832868.0
2019-09-16 09:30:00,50.65,51.08,50.28,51.01,514396.0,47.931,48.3379,47.5808,48.2717,514396.0
2019-09-16 10:00:00,51.0,51.29,50.91,51.11,193598.0,48.2622,48.5366,48.177,48.3663,193598.0
2019-09-16 10:30:00,51.11,51.31,51.04,51.23,285102.0,48.3663,48.5555,48.3,48.4798,285102.0
2019-09-16 11:00:00,51.24,51.48,51.19,51.43,190057.0,48.4893,48.7164,48.442,48.6691,190057.0
2019-09-16 11:30:00,51.43,51.47,51.18,51.22,224440.0,48.6691,48.707,48.4325,48.4704,224440.0
2019-09-16 12:00:00,51.21,51.29,51.03,51.1,128498.0,48.4609,48.5366,48.2906,48.3568,128498.0
2019-09-16 12:30:00,51.09,51.16,51.01,51.01,133892.0,48.3474,48.4136,48.2717,48.2717,133892.0
2019-09-16 13:00:00,51.01,51.13,51.0,51.09,141129.0,48.2717,48.3852,48.2622,48.3474,141129.0
2019-09-16 13:30:00,51.09,51.2,51.05,51.18,108394.0,48.3474,48.4515,48.3095,48.4325,108394.0
2019-09-16 14:00:00,51.19,51.24,51.13,51.21,227541.0,48.442,48.4893,48.3852,48.4609,227541.0
2019-09-16 14:30:00,51.2,51.24,51.1,51.14,129036.0,48.4515,48.4893,48.3568,48.3947,129036.0
2019-09-16 15:00:00,51.13,51.2,51.03,51.08,199509.0,48.3852,48.4515,48.2906,48.3379,199509.0
2019-09-16 15:30:00,51.08,51.17,50.86,50.94,776717.0,48.3379,48.4231,48.1297,48.2054,776717.0
2019-09-17 09:30:00,50.55,50.86,50.42,50.74,550397.0,47.8363,48.1297,47.7133,48.0161,550397.0
2019-09-17 10:00:00,50.75,50.84,50.63,50.68,432032.0,48.0256,48.1108,47.9121,47.9594,432032.0
2019-09-17 10:30:00,50.69,50.8,50.64,50.68,287444.0,47.9688,48.0729,47.9215,47.9594,287444.0
2019-09-17 11:00:00,50.68,50.81,50.62,50.66,297221.0,47.9594,48.0824,47.9026,47.9404,297221.0
2019-09-17 11:30:00,50.66,50.72,50.6,50.63,167575.0,47.9404,47.9972,47.8837,47.9121,167575.0
2019-09-17 12:00:00,50.63,50.68,50.48,50.58,202544.0,47.9121,47.9594,47.7701,47.8647,202544.0
2019-09-17 12:30:00,50.58,50.71,50.44,50.69,434010.0,47.8647,47.9878,47.7323,47.9688,434010.0
2019-09-17 13:00:00,50.68,50.84,50.67,50.8,155085.0,47.9594,48.1108,47.9499,48.0729,155085.0
2019-09-17 13:30:00,50.8,51.03,50.79,50.95,148069.0,48.0729,48.2906,48.0635,48.2149,148069.0
2019-09-17 14:00:00,50.96,51.0,50.89,50.95,170088.0,48.2243,48.2622,48.1581,48.2149,170088.0
2019-09-17 14:30:00,50.95,51.0,50.91,50.94,167947.0,48.2149,48.2622,48.177,48.2054,167947.0
2019-09-17 15:00:00,50.94,51.03,50.92,51.03,242722.0,48.2054,48.2906,48.1865,48.2906,242722.0
2019-09-17 15:30:00,51.02,51.26,51.0,51.19,734988.0,48.2811,48.5082,48.2622,48.442,734988.0
2019-09-18 09:30:00,51.26,51.58,51.03,51.58,380008.0,48.5082,48.8111,48.2906,48.8111,380008.0
2019-09-18 10:00:00,51.58,51.8,51.53,51.73,419184.0,48.8111,49.0192,48.7637,48.953,419184.0
2019-09-18 10:30:00,51.73,51.84,51.54,51.66,343633.0,48.953,49.0571,48.7732,48.8868,343633.0
2019-09-18 11:00:00,51.67,51.77,51.63,51.7,213620.0,48.8962,48.9909,48.8584,48.9246,213620.0
2019-09-18 11:30:00,51.71,51.84,51.65,51.83,361442.0,48.9341,49.0571,48.8773,49.0476,361442.0
2019-09-18 12:00:00,51.83,51.99,51.82,51.98,292147.0,49.0476,49.199,49.0382,49.1896,292147.0
2019-09-18 12:30:00,51.98,52.0,51.84,51.86,280870.0,49.1896,49.2085,49.0571,49.076,280870.0
2019-09-18 13:00:00,51.86,51.95,51.82,51.83,191836.0,49.076,49.1612,49.0382,49.0476,191836.0
2019-09-18 13:30:00,51.82,51.92,51.76,51.92,282735.0,49.0382,49.1328,48.9814,49.1328,282735.0
2019-09-18 14:00:00,51.94,52.02,51.39,51.43,832633.0,49.1517,49.2274,48.6313,48.6691,832633.0
2019-09-18 14:30:00,51.44,51.71,51.37,51.65,434161.0,48.6786,48.9341,48.6123,48.8773,434161.0
2019-09-18 15:00:00,51.64,51.89,51.61,51.89,416399.0,48.8678,49.1044,48.8394,49.1044,416399.0
2019-09-18 15:30:00,51.89,52.1,51.88,52.09,1527505.0,49.1044,49.3031,49.095,49.2937,1527505.0
2019-09-19 09:30:00,52.52,52.62,52.01,52.06,938685.0,49.7006,49.7952,49.218,49.2653,938685.0
2019-09-19 10:00:00,52.08,52.08,51.81,51.81,552031.0,49.2842,49.2842,49.0287,49.0287,552031.0
2019-09-19 10:30:00,51.81,52.02,51.75,51.76,362359.0,49.0287,49.2274,48.9719,48.9814,362359.0
2019-09-19 11:00:00,51.76,51.92,51.64,51.88,256791.0,48.9814,49.1328,48.8678,49.095,256791.0
2019-09-19 11:30:00,51.87,51.94,51.69,51.73,339574.0,49.0855,49.1517,48.9152,48.953,339574.0
2019-09-19 12:00:00,51.73,51.76,51.53,51.55,317963.0,48.953,48.9814,48.7637,48.7827,317963.0
2019-09-19 12:30:00,51.55,51.71,51.54,51.69,120676.0,48.7827,48.9341,48.7732,48.9152,120676.0
2019-09-19 13:00:00,51.68,51.72,51.54,51.55,167617.0,48.9057,48.9435,48.7732,48.7827,167617.0
2019-09-19 13:30:00,51.54,51.61,51.37,51.6,250042.0,48.7732,48.8394,48.6123,48.83,250042.0
2019-09-19 14:00:00,51.6,51.76,51.59,51.73,220808.0,48.83,48.9814,48.8205,48.953,220808.0
2019-09-19 14:30:00,51.72,51.76,51.65,51.75,224437.0,48.9435,48.9814,48.8773,48.9719,224437.0
2019-09-19 15:00:00,51.74,51.82,51.7,51.76,198305.0,48.9625,49.0382,48.9246,48.9814,198305.0
2019-09-19 15:30:00,51.77,51.82,51.62,51.68,673451.0,48.9909,49.0382,48.8489,48.9057,673451.0
2019-09-20 09:30:00,51.86,52.02,51.47,51.62,1574559.0,49.076,49.2274,48.707,48.8489,1574559.0
2019-09-20 10:00:00,51.63,51.95,51.59,51.93,288868.0,48.8584,49.1612,48.8205,49.1423,288868.0
2019-09-20 10:30:00,51.93,51.98,51.7,51.81,307195.0,49.1423,49.1896,48.9246,49.0287,307195.0
2019-09-20 11:00:00,51.81,51.96,51.78,51.89,237253.0,49.0287,49.1707,49.0003,49.1044,237253.0
2019-09-20 11:30:00,51.88,51.9,51.74,51.86,261223.0,49.095,49.1139,48.9625,49.076,261223.0
2019-09-20 12:00:00,51.85,51.95,51.82,51.87,200028.0,49.0666,49.1612,49.0382,49.0855,200028.0
2019-09-20 12:30:00,51.87,51.87,51.63,51.65,283158.0,49.0855,49.0855,48.8584,48.8773,283158.0
2019-09-20 13:00:00,51.64,51.7,50.87,51.45,606601.0,48.8678,48.9246,48.1392,48.688,606601.0
2019-09-20 13:30:00,51.44,51.46,51.16,51.31,239143.0,48.6786,48.6975,48.4136,48.5555,239143.0
2019-09-20 14:00:00,51.31,51.48,51.17,51.33,290612.0,48.5555,48.7164,48.4231,48.5745,290612.0
2019-09-20 14:30:00,51.33,51.51,51.31,51.38,165111.0,48.5745,48.7448,48.5555,48.6218,165111.0
2019-09-20 15:00:00,51.37,51.49,51.31,51.33,166269.0,48.6123,48.7259,48.5555,48.5745,166269.0
2019-09-20 15:30:00,51.33,51.38,50.91,50.92,1292853.0,48.5745,48.6218,48.177,48.1865,1292853.0
2019-09-23 09:30:00,50.95,51.64,50.8,51.6,370338.0,48.2149,48.8678,48.0729,48.83,370338.0
2019-09-23 10:00:00,51.58,51.73,51.31,51.66,230922.0,48.8111,48.953,48.5555,48.8868,230922.0
2019-09-23 10:30:00,51.66,51.79,51.53,51.57,580460.0,48.8868,49.0098,48.7637,48.8016,580460.0
2019-09-23 11:00:00,51.57,51.61,51.47,51.59,253196.0,48.8016,48.8394,48.707,48.8205,253196.0
2019-09-23 11:30:00,51.59,51.66,51.55,51.59,177832.0,48.8205,48.8868,48.7827,48.8205,177832.0
2019-09-23 12:00:00,51.59,51.83,51.56,51.81,167650.0,48.8205,49.0476,48.7921,49.0287,167650.0
2019-09-23 12:30:00,51.8,51.9,51.76,51.84,113218.0,49.0192,49.1139,48.9814,49.0571,113218.0
2019-09-23 13:00:00,51.85,51.94,51.84,51.94,127755.0,49.0666,49.1517,49.0571,49.1517,127755.0
2019-09-23 13:30:00,51.93,51.97,51.87,51.92,129802.0,49.1423,49.1801,49.0855,49.1328,129802.0
2019-09-23 14:00:00,51.92,51.93,51.81,51.84,159336.0,49.1328,49.1423,49.0287,49.0571,159336.0
2019-09-23 14:30:00,51.83,51.86,51.78,51.8,186149.0,49.0476,49.076,49.0003,49.0192,186149.0
2019-09-23 15:00:00,51.81,51.97,51.8,51.9,195576.0,49.0287,49.1801,49.0192,49.1139,195576.0
2019-09-23 15:30:00,51.9,51.91,51.7,51.77,695103.0,49.1139,49.1233,48.9246,48.9909,695103.0
2019-09-24 09:30:00,52.02,52.58,51.98,52.16,810984.0,49.2274,49.7574,49.1896,49.3599,810984.0
2019-09-24 10:00:00,52.13,52.21,51.67,51.84,296581.0,49.3315,49.4072,48.8962,49.0571,296581.0
2019-09-24 10:30:00,51.84,52.0,51.6,51.61,265390.0,49.0571,49.2085,48.83,48.8394,265390.0
2019-09-24 11:00:00,51.61,51.65,51.46,51.57,342541.0,48.8394,48.8773,48.6975,48.8016,342541.0
2019-09-24 11:30:00,51.57,51.61,51.27,51.43,243534.0,48.8016,48.8394,48.5177,48.6691,243534.0
2019-09-24 12:00:00,51.43,51.56,51.07,51.2,287338.0,48.6691,48.7921,48.3284,48.4515,287338.0
2019-09-24 12:30:00,51.19,51.27,50.87,50.97,326447.0,48.442,48.5177,48.1392,48.2338,326447.0
2019-09-24 13:00:00,50.97,51.12,50.91,50.99,214501.0,48.2338,48.3757,48.177,48.2527,214501.0
2019-09-24 13:30:00,50.99,51.22,50.98,51.15,166968.0,48.2527,48.4704,48.2433,48.4041,166968.0
2019-09-24 14:00:00,51.14,51.59,50.96,51.4,346227.0,48.3947,48.8205,48.2243,48.6407,346227.0
2019-09-24 14:30:00,51.41,51.46,51.15,51.25,277507.0,48.6502,48.6975,48.4041,48.4988,277507.0
2019-09-24 15:00:00,51.23,51.3,51.04,51.14,213781.0,48.4798,48.5461,48.3,48.3947,213781.0
2019-09-24 15:30:00,51.13,51.36,51.02,51.15,1149654.0,48.3852,48.6029,48.2811,48.4041,1149654.0
2019-09-25 09:30:00,50.65,51.18,50.5,50.97,493604.0,47.931,48.4325,47.789,48.2338,493604.0
2019-09-25 10:00:00,50.98,51.1,50.67,51.09,348674.0,48.2433,48.3568,47.9499,48.3474,348674.0
2019-09-25 10:30:00,51.08,51.54,51.06,51.52,284245.0,48.3379,48.7732,48.319,48.7543,284245.0
2019-09-25 11:00:00,51.53,51.97,51.51,51.75,583966.0,48.7637,49.1801,48.7448,48.9719,583966.0
2019-09-25 11:30:00,51.75,51.77,51.49,51.56,259041.0,48.9719,48.9909,48.7259,48.7921,259041.0
2019-09-25 12:00:00,51.56,51.66,51.38,51.61,576853.0,48.7921,48.8868,48.6218,48.8394,576853.0
2019-09-25 12:30:00,51.61,51.64,51.42,51.49,158477.0,48.8394,48.8678,48.6596,48.7259,158477.0
2019-09-25 13:00:00,51.5,51.75,51.48,51.73,212248.0,48.7353,48.9719,48.7164,48.953,212248.0
2019-09-25 13:30:00,51.73,51.84,51.69,51.81,176797.0,48.953,49.0571,48.9152,49.0287,176797.0
2019-09-25 14:00:00,51.8,51.92,51.79,51.86,106916.0,49.0192,49.1328,49.0098,49.076,106916.0
2019-09-25 14:30:00,51.85,51.96,51.81,51.94,125043.0,49.0666,49.1707,49.0287,49.1517,125043.0
2019-09-25 15:00:00,51.94,52.09,51.92,51.99,248182.0,49.1517,49.2937,49.1328,49.199,248182.0
2019-09-25 15:30:00,52.0,52.12,51.89,51.94,695106.0,49.2085,49.3221,49.1044,49.1517,695106.0
2019-09-26 09:30:00,52.17,52.25,51.81,52.0,371143.0,49.3694,49.4451,49.0287,49.2085,371143.0
2019-09-26 10:00:00,52.0,52.33,51.86,52.29,541642.0,49.2085,49.5208,49.076,49.4829,541642.0
2019-09-26 10:30:00,52.28,52.46,51.98,52.12,368855.0,49.4735,49.6438,49.1896,49.3221,368855.0
2019-09-26 11:00:00,52.1,52.14,51.84,51.91,229328.0,49.3031,49.341,49.0571,49.1233,229328.0
2019-09-26 11:30:00,51.89,52.21,51.88,52.14,154649.0,49.1044,49.4072,49.095,49.341,154649.0
2019-09-26 12:00:00,52.13,52.28,52.06,52.23,128243.0,49.3315,49.4735,49.2653,49.4262,128243.0
2019-09-26 12:30:00,52.22,52.27,52.04,52.14,89421.0,49.4167,49.464,49.2464,49.341,89421.0
2019-09-26 13:00:00,52.15,52.19,51.99,52.02,93940.0,49.3505,49.3883,49.199,49.2274,93940.0
2019-09-26 13:30:00,52.02,52.19,51.97,52.18,167303.0,49.2274,49.3883,49.1801,49.3788,167303.0
2019-09-26 14:00:00,52.19,52.33,52.16,52.19,201173.0,49.3883,49.5208,49.3599,49.3883,201173.0
2019-09-26 14:30:00,52.19,52.24,51.97,51.98,136007.0,49.3883,49.4356,49.1801,49.1896,136007.0
2019-09-26 15:00:00,51.98,52.2,51.97,52.14,282582.0,49.1896,49.3978,49.1801,49.341,282582.0
2019-09-26 15:30:00,52.13,52.24,52.05,52.15,704905.0,49.3315,49.4356,49.2558,49.3505,704905.0
2019-09-27 09:30:00,51.12,51.46,50.18,50.3,1331636.0,48.3757,48.6975,47.4862,47.5998,1331636.0
2019-09-27 10:00:00,50.29,50.47,49.97,50.28,783708.0,47.5903,47.7606,47.2875,47.5808,783708.0
2019-09-27 10:30:00,50.27,50.68,50.25,50.66,555440.0,47.5714,47.9594,47.5525,47.9404,555440.0
2019-09-27 11:00:00,50.67,50.75,50.5,50.64,397614.0,47.9499,48.0256,47.789,47.9215,397614.0
2019-09-27 11:30:00,50.64,50.67,49.92,50.33,489460.0,47.9215,47.9499,47.2402,47.6282,489460.0
2019-09-27 12:00:00,50.32,50.43,50.16,50.23,199294.0,47.6187,47.7228,47.4673,47.5335,199294.0
2019-09-27 12:30:00,50.22,50.37,49.94,49.95,243458.0,47.5241,47.666,47.2591,47.2686,243458.0
2019-09-27 13:00:00,49.95,50.13,49.86,49.98,384605.0,47.2686,47.4389,47.1834,47.2969,384605.0
2019-09-27 13:30:00,49.98,50.0,49.79,49.95,315767.0,47.2969,47.3159,47.1171,47.2686,315767.0
2019-09-27 14:00:00,49.96,49.96,49.57,49.57,350261.0,47.278,47.278,46.909,46.909,350261.0
2019-09-27 14:30:00,49.57,49.77,49.23,49.25,518471.0,46.909,47.0982,46.5872,46.6061,518471.0
2019-09-27 15:00:00,49.26,49.54,49.15,49.38,656458.0,46.6156,46.8806,46.5115,46.7292,656458.0
2019-09-27 15:30:00,49.37,49.56,49.28,49.42,1995693.0,46.7197,46.8995,46.6345,46.767,1995693.0
2019-09-30 09:30:00,49.75,49.79,49.26,49.62,606775.0,47.0793,47.1171,46.6156,46.9563,606775.0
2019-09-30 10:00:00,49.62,49.73,49.54,49.71,286339.0,46.9563,47.0604,46.8806,47.0414,286339.0
2019-09-30 10:30:00,49.71,49.89,49.68,49.86,343270.0,47.0414,47.2118,47.0131,47.1834,343270.0
2019-09-30 11:00:00,49.87,50.04,49.78,50.03,288263.0,47.1929,47.3537,47.1077,47.3443,288263.0
2019-09-30 11:30:00,50.04,50.08,49.84,49.97,217435.0,47.3537,47.3916,47.1645,47.2875,217435.0
2019-09-30 12:00:00,49.97,50.22,49.95,50.16,173342.0,47.2875,47.5241,47.2686,47.4673,173342.0
2019-09-30 12:30:00,50.17,50.21,50.05,50.08,384905.0,47.4767,47.5146,47.3632,47.3916,384905.0
2019-09-30 13:00:00,50.08,50.12,49.97,49.97,113288.0,47.3916,47.4294,47.2875,47.2875,113288.0
2019-09-30 13:30:00,49.98,50.05,49.94,49.97,206264.0,47.2969,47.3632,47.2591,47.2875,206264.0
2019-09-30 14:00:00,49.97,50.07,49.95,50.0,161749.0,47.2875,47.3821,47.2686,47.3159,161749.0
2019-09-30 14:30:00,49.99,50.06,49.88,49.91,324346.0,47.3064,47.3727,47.2023,47.2307,324346.0
2019-09-30 15:00:00,49.91,49.97,49.83,49.9,284383.0,47.2307,47.2875,47.155,47.2212,284383.0
2019-09-30 15:30:00,49.9,49.95,49.69,49.9,1454366.0,47.2212,47.2686,47.0225,47.2212,1454366.0
2019-10-01 09:30:00,50.39,51.0,50.36,50.89,691101.0,47.6849,48.2622,47.6565,48.1581,691101.0
2019-10-01 10:00:00,50.88,50.89,50.43,50.64,581891.0,48.1486,48.1581,47.7228,47.9215,581891.0
2019-10-01 10:30:00,50.64,50.69,50.34,50.34,380980.0,47.9215,47.9688,47.6376,47.6376,380980.0
2019-10-01 11:00:00,50.33,50.49,50.22,50.46,352850.0,47.6282,47.7796,47.5241,47.7512,352850.0
2019-10-01 11:30:00,50.46,50.48,50.21,50.25,239950.0,47.7512,47.7701,47.5146,47.5525,239950.0
2019-10-01 12:00:00,50.25,50.26,50.03,50.12,299490.0,47.5525,47.5619,47.3443,47.4294,299490.0
2019-10-01 12:30:00,50.12,50.16,50.01,50.04,195704.0,47.4294,47.4673,47.3253,47.3537,195704.0
2019-10-01 13:00:00,50.02,50.03,49.79,49.98,292664.0,47.3348,47.3443,47.1171,47.2969,292664.0
2019-10-01 13:30:00,49.98,49.98,49.78,49.81,432543.0,47.2969,47.2969,47.1077,47.1361,432543.0
2019-10-01 14:00:00,49.82,50.17,49.77,50.16,336715.0,47.1455,47.4767,47.0982,47.4673,336715.0
2019-10-01 14:30:00,50.17,50.29,50.11,50.27,295409.0,47.4767,47.5903,47.42,47.5714,295409.0
2019-10-01 15:00:00,50.26,50.4,50.22,50.4,308077.0,47.5619,47.6944,47.5241,47.6944,308077.0
2019-10-01 15:30:00,50.39,50.4,49.99,49.99,1250362.0,47.6849,47.6944,47.3064,47.3064,1250362.0
2019-10-02 09:30:00,49.38,49.62,49.25,49.5,561047.0,46.7292,46.9563,46.6061,46.8427,561047.0
2019-10-02 10:00:00,49.5,49.88,49.27,49.84,629055.0,46.8427,47.2023,46.6251,47.1645,629055.0
2019-10-02 10:30:00,49.82,49.82,49.35,49.62,399017.0,47.1455,47.1455,46.7008,46.9563,399017.0
2019-10-02 11:00:00,49.63,49.72,49.41,49.49,268062.0,46.9657,47.0509,46.7575,46.8333,268062.0
2019-10-02 11:30:00,49.49,49.57,49.3,49.56,319830.0,46.8333,46.909,46.6535,46.8995,319830.0
2019-10-02 12:00:00,49.56,49.64,49.41,49.41,260561.0,46.8995,46.9752,46.7575,46.7575,260561.0
2019-10-02 12:30:00,49.42,49.46,49.21,49.32,275723.0,46.767,46.8049,46.5683,46.6724,275723.0
2019-10-02 13:00:00,49.32,49.5,49.26,49.47,218978.0,46.6724,46.8427,46.6156,46.8143,218978.0
2019-10-02 13:30:00,49.47,49.48,49.35,49.48,184650.0,46.8143,46.8238,46.7008,46.8238,184650.0
2019-10-02 14:00:00,49.47,49.56,49.31,49.5,346140.0,46.8143,46.8995,46.6629,46.8427,346140.0
2019-10-02 14:30:00,49.51,49.6,49.45,49.53,201643.0,46.8522,46.9373,46.7954,46.8711,201643.0
2019-10-02 15:00:00,49.54,49.6,49.41,49.45,317121.0,46.8806,46.9373,46.7575,46.7954,317121.0
2019-10-02 15:30:00,49.45,49.54,49.33,49.46,583419.0,46.7954,46.8806,46.6818,46.8049,583419.0
2019-10-03 09:30:00,49.42,49.71,49.31,49.47,439430.0,46.767,47.0414,46.6629,46.8143,439430.0
2019-10-03 10:00:00,49.47,49.48,48.78,49.17,571195.0,46.8143,46.8238,46.1614,46.5304,571195.0
2019-10-03 10:30:00,49.17,49.21,48.85,49.1,241106.0,46.5304,46.5683,46.2276,46.4642,241106.0
2019-10-03 11:00:00,49.09,49.57,49.03,49.48,370138.0,46.4547,46.909,46.3979,46.8238,370138.0
2019-10-03 11:30:00,49.48,49.53,49.31,49.34,218835.0,46.8238,46.8711,46.6629,46.6913,218835.0
2019-10-03 12:00:00,49.34,49.53,49.33,49.38,341086.0,46.6913,46.8711,46.6818,46.7292,341086.0
2019-10-03 12:30:00,49.36,49.5,49.36,49.43,382141.0,46.7102,46.8427,46.7102,46.7765,382141.0
2019-10-03 13:00:00,49.43,49.49,49.37,49.45,249567.0,46.7765,46.8333,46.7197,46.7954,249567.0
2019-10-03 13:30:00,49.45,49.68,49.42,49.59,357614.0,46.7954,47.0131,46.767,46.9279,357614.0
2019-10-03 14:00:00,49.59,49.77,49.56,49.72,333992.0,46.9279,47.0982,46.8995,47.0509,333992.0
2019-10-03 14:30:00,49.73,49.73,49.6,49.62,378651.0,47.0604,47.0604,46.9373,46.9563,378651.0
2019-10-03 15:00:00,49.62,49.64,49.46,49.5,316273.0,46.9563,46.9752,46.8049,46.8427,316273.0
2019-10-03 15:30:00,49.5,49.65,49.3,49.65,1107274.0,46.8427,46.9847,46.6535,46.9847,1107274.0
2019-10-04 09:30:00,50.04,50.47,49.89,50.33,424546.0,47.3537,47.7606,47.2118,47.6282,424546.0
2019-10-04 10:00:00,50.34,50.4,50.14,50.14,279654.0,47.6376,47.6944,47.4484,47.4484,279654.0
2019-10-04 10:30:00,50.15,50.39,50.11,50.28,238757.0,47.4578,47.6849,47.42,47.5808,238757.0
2019-10-04 11:00:00,50.29,50.51,50.22,50.36,223110.0,47.5903,47.7985,47.5241,47.6565,223110.0
2019-10-04 11:30:00,50.37,50.66,50.36,50.61,192070.0,47.666,47.9404,47.6565,47.8931,192070.0
2019-10-04 12:00:00,50.6,50.67,50.53,50.57,91922.0,47.8837,47.9499,47.8174,47.8553,91922.0
2019-10-04 12:30:00,50.57,50.61,50.46,50.51,87257.0,47.8553,47.8931,47.7512,47.7985,87257.0
2019-10-04 13:00:00,50.5,50.64,50.5,50.56,122213.0,47.789,47.9215,47.789,47.8458,122213.0
2019-10-04 13:30:00,50.56,50.62,50.53,50.57,133206.0,47.8458,47.9026,47.8174,47.8553,133206.0
2019-10-04 14:00:00,50.55,50.69,50.5,50.64,149630.0,47.8363,47.9688,47.789,47.9215,149630.0
2019-10-04 14:30:00,50.65,50.75,50.64,50.7,150498.0,47.931,48.0256,47.9215,47.9783,150498.0
2019-10-04 15:00:00,50.71,50.74,50.65,50.71,185004.0,47.9878,48.0161,47.931,47.9878,185004.0
2019-10-04 15:30:00,50.71,50.9,50.7,50.87,890339.0,47.9878,48.1676,47.9783,48.1392,890339.0
2019-10-07 09:30:00,50.82,50.98,50.59,50.89,291308.0,48.0919,48.2433,47.8742,48.1581,291308.0
2019-10-07 10:00:00,50.88,51.02,50.8,50.94,247897.0,48.1486,48.2811,48.0729,48.2054,247897.0
2019-10-07 10:30:00,50.93,51.05,50.9,50.98,210016.0,48.1959,48.3095,48.1676,48.2433,210016.0
2019-10-07 11:00:00,50.99,51.06,50.85,50.87,180302.0,48.2527,48.319,48.1202,48.1392,180302.0
2019-10-07 11:30:00,50.89,50.97,50.85,50.91,285248.0,48.1581,48.2338,48.1202,48.177,285248.0
2019-10-07 12:00:00,50.91,50.94,50.82,50.86,154705.0,48.177,48.2054,48.0919,48.1297,154705.0
2019-10-07 12:30:00,50.86,50.9,50.81,50.89,133723.0,48.1297,48.1676,48.0824,48.1581,133723.0
2019-10-07 13:00:00,50.89,50.93,50.71,50.78,156556.0,48.1581,48.1959,47.9878,48.054,156556.0
2019-10-07 13:30:00,50.79,51.1,50.78,51.07,211616.0,48.0635,48.3568,48.054,48.3284,211616.0
2019-10-07 14:00:00,51.07,51.11,50.78,50.84,188054.0,48.3284,48.3663,48.054,48.1108,188054.0
2019-10-07 14:30:00,50.83,50.84,50.61,50.78,222484.0,48.1013,48.1108,47.8931,48.054,222484.0
2019-10-07 15:00:00,50.79,50.86,50.72,50.82,203855.0,48.0635,48.1297,47.9972,48.0919,203855.0
2019-10-07 15:30:00,50.83,50.86,50.58,50.63,755499.0,48.1013,48.1297,47.8647,47.9121,755499.0
2019-10-08 09:30:00,50.15,50.28,49.3,49.34,451178.0,47.4578,47.5808,46.6535,46.6913,451178.0
2019-10-08 10:00:00,49.34,49.41,49.07,49.41,530849.0,46.6913,46.7575,46.4358,46.7575,530849.0
2019-10-08 10:30:00,49.4,49.61,49.24,49.54,363678.0,46.7481,46.9468,46.5967,46.8806,363678.0
2019-10-08 11:00:00,49.52,49.68,49.46,49.51,166723.0,46.8616,47.0131,46.8049,46.8522,166723.0
2019-10-08 11:30:00,49.52,49.61,49.42,49.57,310366.0,46.8616,46.9468,46.767,46.909,310366.0
2019-10-08 12:00:00,49.57,49.89,49.5,49.85,201805.0,46.909,47.2118,46.8427,47.1739,201805.0
2019-10-08 12:30:00,49.86,50.14,49.83,49.88,205975.0,47.1834,47.4484,47.155,47.2023,205975.0
2019-10-08 13:00:00,49.87,49.93,49.67,49.9,141049.0,47.1929,47.2496,47.0036,47.2212,141049.0
2019-10-08 13:30:00,49.91,50.06,49.81,49.94,138894.0,47.2307,47.3727,47.1361,47.2591,138894.0
2019-10-08 14:00:00,49.94,50.0,49.84,49.87,143685.0,47.2591,47.3159,47.1645,47.1929,143685.0
2019-10-08 14:30:00,49.87,50.14,49.57,49.74,339771.0,47.1929,47.4484,46.909,47.0698,339771.0
2019-10-08 15:00:00,49.73,49.9,49.58,49.65,216694.0,47.0604,47.2212,46.9184,46.9847,216694.0
2019-10-08 15:30:00,49.66,49.75,49.27,49.29,1037579.0,46.9941,47.0793,46.6251,46.644,1037579.0
2019-10-09 09:30:00,50.18,50.65,50.0,50.55,775585.0,47.4862,47.931,47.3159,47.8363,775585.0
2019-10-09 10:00:00,50.55,50.86,50.53,50.83,374051.0,47.8363,48.1297,47.8174,48.1013,374051.0
2019-10-09 10:30:00,50.82,50.9,50.71,50.83,425688.0,48.0919,48.1676,47.9878,48.1013,425688.0
2019-10-09 11:00:00,50.83,50.89,50.61,50.73,467579.0,48.1013,48.1581,47.8931,48.0067,467579.0
2019-10-09 11:30:00,50.74,50.89,50.69,50.78,268808.0,48.0161,48.1581,47.9688,48.054,268808.0
2019-10-09 12:00:00,50.79,50.91,50.75,50.88,236731.0,48.0635,48.177,48.0256,48.1486,236731.0
2019-10-09 12:30:00,50.88,51.06,50.88,51.01,197197.0,48.1486,48.319,48.1486,48.2717,197197.0
2019-10-09 13:00:00,51.01,51.13,50.91,50.93,180740.0,48.2717,48.3852,48.177,48.1959,180740.0
2019-10-09 13:30:00,50.94,51.02,50.93,51.01,150106.0,48.2054,48.2811,48.1959,48.2717,150106.0
2019-10-09 14:00:00,51.0,51.12,50.92,51.11,201045.0,48.2622,48.3757,48.1865,48.3663,201045.0
2019-10-09 14:30:00,51.11,51.17,50.99,51.09,233789.0,48.3663,48.4231,48.2527,48.3474,233789.0
2019-10-09 15:00:00,51.08,51.17,51.02,51.1,236909.0,48.3379,48.4231,48.2811,48.3568,236909.0
2019-10-09 15:30:00,51.1,51.13,50.77,50.83,858195.0,48.3568,48.3852,48.0445,48.1013,858195.0
2019-10-10 09:30:00,50.84,51.43,50.64,51.32,528943.0,48.1108,48.6691,47.9215,48.565,528943.0
2019-10-10 10:00:00,51.33,51.47,51.17,51.37,316788.0,48.5745,48.707,48.4231,48.6123,316788.0
2019-10-10 10:30:00,51.37,51.6,51.3,51.5,528284.0,48.6123,48.83,48.5461,48.7353,528284.0
2019-10-10 11:00:00,51.5,51.52,51.39,51.47,233538.0,48.7353,48.7543,48.6313,48.707,233538.0
2019-10-10 11:30:00,51.47,51.6,51.42,51.54,246217.0,48.707,48.83,48.6596,48.7732,246217.0
2019-10-10 12:00:00,51.55,51.58,51.32,51.34,241026.0,48.7827,48.8111,48.565,48.5839,241026.0
2019-10-10 12:30:00,51.34,51.35,51.18,51.3,145268.0,48.5839,48.5934,48.4325,48.5461,145268.0
2019-10-10 13:00:00,51.31,51.34,51.13,51.17,156965.0,48.5555,48.5839,48.3852,48.4231,156965.0
2019-10-10 13:30:00,51.17,51.17,51.03,51.09,160174.0,48.4231,48.4231,48.2906,48.3474,160174.0
2019-10-10 14:00:00,51.09,51.11,50.69,50.93,225052.0,48.3474,48.3663,47.9688,48.1959,225052.0
2019-10-10 14:30:00,50.93,50.99,50.86,50.92,258695.0,48.1959,48.2527,48.1297,48.1865,258695.0
2019-10-10 15:00:00,50.92,51.04,50.89,51.04,270541.0,48.1865,48.3,48.1581,48.3,270541.0
2019-10-10 15:30:00,51.04,51.11,50.97,51.01,798817.0,48.3,48.3663,48.2338,48.2717,798817.0
2019-10-11 09:30:00,52.0,52.35,51.9,52.13,804698.0,49.2085,49.5397,49.1139,49.3315,804698.0
2019-10-11 10:00:00,52.13,52.36,52.12,52.28,496382.0,49.3315,49.5492,49.3221,49.4735,496382.0
2019-10-11 10:30:00,52.29,52.35,52.19,52.25,322566.0,49.4829,49.5397,49.3883,49.4451,322566.0
2019-10-11 11:00:00,52.25,52.34,52.19,52.34,241119.0,49.4451,49.5303,49.3883,49.5303,241119.0
2019-10-11 11:30:00,52.34,52.39,52.1,52.14,305213.0,49.5303,49.5776,49.3031,49.341,305213.0
2019-10-11 12:00:00,52.14,52.15,51.95,52.1,171342.0,49.341,49.3505,49.1612,49.3031,171342.0
2019-10-11 12:30:00,52.1,52.18,51.75,52.18,223200.0,49.3031,49.3788,48.9719,49.3788,223200.0
2019-10-11 13:00:00,52.17,52.33,52.1,52.23,209611.0,49.3694,49.5208,49.3031,49.4262,209611.0
2019-10-11 13:30:00,52.26,52.27,52.08,52.11,428447.0,49.4546,49.464,49.2842,49.3126,428447.0
2019-10-11 14:00:00,52.11,52.11,51.92,52.0,249546.0,49.3126,49.3126,49.1328,49.2085,249546.0
2019-10-11 14:30:00,52.0,52.07,51.93,51.96,260755.0,49.2085,49.2748,49.1423,49.1707,260755.0
2019-10-11 15:00:00,51.96,52.16,51.86,52.15,510817.0,49.1707,49.3599,49.076,49.3505,510817.0
2019-10-11 15:30:00,52.15,52.35,51.71,51.74,1095422.0,49.3505,49.5397,48.9341,48.9625,1095422.0
2019-10-14 09:30:00,51.81,52.04,51.79,52.04,542171.0,49.0287,49.2464,49.0098,49.2464,542171.0
2019-10-14 10:00:00,52.05,52.07,51.82,51.85,237525.0,49.2558,49.2748,49.0382,49.0666,237525.0
2019-10-14 10:30:00,51.85,52.06,51.85,52.01,142516.0,49.0666,49.2653,49.0666,49.218,142516.0
2019-10-14 11:00:00,52.01,52.03,51.87,51.9,188212.0,49.218,49.2369,49.0855,49.1139,188212.0
2019-10-14 11:30:00,51.9,52.05,51.88,52.03,181966.0,49.1139,49.2558,49.095,49.2369,181966.0
2019-10-14 12:00:00,52.03,52.11,51.95,51.96,184009.0,49.2369,49.3126,49.1612,49.1707,184009.0
2019-10-14 12:30:00,51.96,51.99,51.88,51.92,84850.0,49.1707,49.199,49.095,49.1328,84850.0
2019-10-14 13:00:00,51.91,51.97,51.87,51.9,106994.0,49.1233,49.1801,49.0855,49.1139,106994.0
2019-10-14 13:30:00,51.9,51.96,51.87,51.93,71983.0,49.1139,49.1707,49.0855,49.1423,71983.0
2019-10-14 14:00:00,51.93,52.13,51.93,51.98,166292.0,49.1423,49.3315,49.1423,49.1896,166292.0
2019-10-14 14:30:00,51.97,52.0,51.92,51.96,132940.0,49.1801,49.2085,49.1328,49.1707,132940.0
2019-10-14 15:00:00,51.97,52.02,51.95,52.0,126794.0,49.1801,49.2274,49.1612,49.2085,126794.0
2019-10-14 15:30:00,52.0,52.0,51.86,51.93,367534.0,49.2085,49.2085,49.076,49.1423,367534.0
2019-10-15 09:30:00,52.07,52.2,51.87,52.13,515372.0,49.2748,49.3978,49.0855,49.3315,515372.0
2019-10-15 10:00:00,52.13,52.52,52.08,52.47,670901.0,49.3315,49.7006,49.2842,49.6533,670901.0
2019-10-15 10:30:00,52.46,52.98,52.39,52.97,678807.0,49.6438,50.1359,49.5776,50.1264,678807.0
2019-10-15 11:00:00,52.97,53.09,52.82,52.97,605734.0,50.1264,50.24,49.9845,50.1264,605734.0
2019-10-15 11:30:00,52.97,53.06,52.82,53.03,295909.0,50.1264,50.2116,49.9845,50.1832,295909.0
2019-10-15 12:00:00,53.03,53.14,52.82,52.84,217850.0,50.1832,50.2873,49.9845,50.0034,217850.0
2019-10-15 12:30:00,52.84,52.97,52.82,52.92,218318.0,50.0034,50.1264,49.9845,50.0791,218318.0
2019-10-15 13:00:00,52.93,53.0,52.9,52.95,199236.0,50.0886,50.1548,50.0602,50.1075,199236.0
2019-10-15 13:30:00,52.95,53.01,52.86,52.97,620966.0,50.1075,50.1643,50.0223,50.1264,620966.0
2019-10-15 14:00:00,52.97,52.97,52.74,52.86,744391.0,50.1264,50.1264,49.9088,50.0223,744391.0
2019-10-15 14:30:00,52.85,52.95,52.78,52.84,284858.0,50.0129,50.1075,49.9466,50.0034,284858.0
2019-10-15 15:00:00,52.83,52.91,52.79,52.9,257409.0,49.994,50.0697,49.9561,50.0602,257409.0
2019-10-15 15:30:00,52.89,52.98,52.82,52.9,1280420.0,50.0507,50.1359,49.9845,50.0602,1280420.0
2019-10-16 09:30:00,51.96,52.55,51.81,52.42,885866.0,49.1707,49.729,49.0287,49.606,885866.0
2019-10-16 10:00:00,52.41,52.8,52.33,52.76,360166.0,49.5965,49.9656,49.5208,49.9277,360166.0
2019-10-16 10:30:00,52.76,52.77,52.49,52.61,223839.0,49.9277,49.9372,49.6722,49.7858,223839.0
2019-10-16 11:00:00,52.62,52.66,52.3,52.34,318527.0,49.7952,49.8331,49.4924,49.5303,318527.0
2019-10-16 11:30:00,52.35,52.37,52.13,52.14,357297.0,49.5397,49.5586,49.3315,49.341,357297.0
2019-10-16 12:00:00,52.15,52.2,52.1,52.16,206713.0,49.3505,49.3978,49.3031,49.3599,206713.0
2019-10-16 12:30:00,52.16,52.18,52.01,52.02,207178.0,49.3599,49.3788,49.218,49.2274,207178.0
2019-10-16 13:00:00,52.02,52.03,51.67,51.8,364795.0,49.2274,49.2369,48.8962,49.0192,364795.0
2019-10-16 13:30:00,51.8,51.89,51.64,51.65,388351.0,49.0192,49.1044,48.8678,48.8773,388351.0
2019-10-16 14:00:00,51.65,51.72,51.38,51.45,585068.0,48.8773,48.9435,48.6218,48.688,585068.0
2019-10-16 14:30:00,51.45,51.69,51.43,51.49,419347.0,48.688,48.9152,48.6691,48.7259,419347.0
2019-10-16 15:00:00,51.5,51.51,51.35,51.43,513630.0,48.7353,48.7448,48.5934,48.6691,513630.0
2019-10-16 15:30:00,51.43,51.63,51.39,51.55,1765044.0,48.6691,48.8584,48.6313,48.7827,1765044.0
2019-10-17 09:30:00,52.46,53.25,52.3,52.62,962780.0,49.6438,50.3914,49.4924,49.7952,962780.0
2019-10-17 10:00:00,52.62,52.77,52.4,52.53,509540.0,49.7952,49.9372,49.587,49.7101,509540.0
2019-10-17 10:30:00,52.52,52.52,51.94,52.15,294989.0,49.7006,49.7006,49.1517,49.3505,294989.0
2019-10-17 11:00:00,52.15,52.21,51.98,52.03,204643.0,49.3505,49.4072,49.1896,49.2369,204643.0
2019-10-17 11:30:00,52.04,52.06,51.86,51.93,160127.0,49.2464,49.2653,49.076,49.1423,160127.0
2019-10-17 12:00:00,51.95,52.03,51.84,51.99,183098.0,49.1612,49.2369,49.0571,49.199,183098.0
2019-10-17 12:30:00,52.0,52.05,51.96,52.02,114244.0,49.2085,49.2558,49.1707,49.2274,114244.0
2019-10-17 13:00:00,52.02,52.1,51.9,52.08,131981.0,49.2274,49.3031,49.1139,49.2842,131981.0
2019-10-17 13:30:00,52.08,52.12,52.03,52.06,102568.0,49.2842,49.3221,49.2369,49.2653,102568.0
2019-10-17 14:00:00,52.07,52.07,51.95,52.01,156241.0,49.2748,49.2748,49.1612,49.218,156241.0
2019-10-17 14:30:00,52.01,52.06,51.99,52.03,147011.0,49.218,49.2653,49.199,49.2369,147011.0
2019-10-17 15:00:00,52.03,52.09,51.98,52.09,255050.0,49.2369,49.2937,49.1896,49.2937,255050.0
2019-10-17 15:30:00,52.09,52.19,51.99,52.15,841138.0,49.2937,49.3883,49.199,49.3505,841138.0
2019-10-18 09:30:00,52.22,52.41,51.83,52.23,879619.0,49.4167,49.5965,49.0476,49.4262,879619.0
2019-10-18 10:00:00,52.23,52.25,51.97,52.05,543499.0,49.4262,49.4451,49.1801,49.2558,543499.0
2019-10-18 10:30:00,52.04,52.05,51.78,51.94,369011.0,49.2464,49.2558,49.0003,49.1517,369011.0
2019-10-18 11:00:00,51.95,52.03,51.89,51.95,242296.0,49.1612,49.2369,49.1044,49.1612,242296.0
2019-10-18 11:30:00,51.94,51.96,51.48,51.48,319246.0,49.1517,49.1707,48.7164,48.7164,319246.0
2019-10-18 12:00:00,51.48,51.51,51.04,51.21,526256.0,48.7164,48.7448,48.3,48.4609,526256.0
2019-10-18 12:30:00,51.2,51.44,51.18,51.31,403907.0,48.4515,48.6786,48.4325,48.5555,403907.0
2019-10-18 13:00:00,51.3,51.75,51.3,51.71,253659.0,48.5461,48.9719,48.5461,48.9341,253659.0
2019-10-18 13:30:00,51.71,51.78,51.65,51.74,300412.0,48.9341,49.0003,48.8773,48.9625,300412.0
2019-10-18 14:00:00,51.75,51.79,51.69,51.72,132041.0,48.9719,49.0098,48.9152,48.9435,132041.0
2019-10-18 14:30:00,51.72,51.86,51.69,51.83,135269.0,48.9435,49.076,48.9152,49.0476,135269.0
2019-10-18 15:00:00,51.83,51.91,51.79,51.85,197055.0,49.0476,49.1233,49.0098,49.0666,197055.0
2019-10-18 15:30:00,51.85,51.9,51.68,51.68,737672.0,49.0666,49.1139,48.9057,48.9057,737672.0
2019-10-21 09:30:00,52.3,52.53,52.06,52.06,756221.0,49.4924,49.7101,49.2653,49.2653,756221.0
2019-10-21 10:00:00,52.08,52.33,51.99,52.3,343614.0,49.2842,49.5208,49.199,49.4924,343614.0
2019-10-21 10:30:00,52.3,52.57,52.27,52.52,554590.0,49.4924,49.7479,49.464,49.7006,554590.0
2019-10-21 11:00:00,52.53,52.71,52.48,52.52,346751.0,49.7101,49.8804,49.6627,49.7006,346751.0
2019-10-21 11:30:00,52.51,52.6,52.41,52.5,418123.0,49.6911,49.7763,49.5965,49.6817,418123.0
2019-10-21 12:00:00,52.51,52.66,52.46,52.66,317193.0,49.6911,49.8331,49.6438,49.8331,317193.0
2019-10-21 12:30:00,52.66,52.69,52.58,52.59,131791.0,49.8331,49.8615,49.7574,49.7668,131791.0
2019-10-21 13:00:00,52.59,52.61,52.49,52.5,238900.0,49.7668,49.7858,49.6722,49.6817,238900.0
2019-10-21 13:30:00,52.5,52.57,52.42,52.46,208631.0,49.6817,49.7479,49.606,49.6438,208631.0
2019-10-21 14:00:00,52.46,52.58,52.45,52.5,326875.0,49.6438,49.7574,49.6344,49.6817,326875.0
2019-10-21 14:30:00,52.5,52.6,52.48,52.54,123491.0,49.6817,49.7763,49.6627,49.7195,123491.0
2019-10-21 15:00:00,52.55,52.58,52.48,52.5,187315.0,49.729,49.7574,49.6627,49.6817,187315.0
2019-10-21 15:30:00,52.49,52.68,52.46,52.63,742069.0,49.6722,49.852,49.6438,49.8047,742069.0
2019-10-22 09:30:00,52.62,52.71,52.23,52.45,457633.0,49.7952,49.8804,49.4262,49.6344,457633.0
2019-10-22 10:00:00,52.46,52.55,52.3,52.41,334165.0,49.6438,49.729,49.4924,49.5965,334165.0
2019-10-22 10:30:00,52.42,52.56,52.34,52.35,242476.0,49.606,49.7384,49.5303,49.5397,242476.0
2019-10-22 11:00:00,52.35,52.4,52.17,52.3,227632.0,49.5397,49.587,49.3694,49.4924,227632.0
2019-10-22 11:30:00,52.3,52.43,52.23,52.26,157825.0,49.4924,49.6154,49.4262,49.4546,157825.0
2019-10-22 12:00:00,52.25,52.38,52.22,52.36,96694.0,49.4451,49.5681,49.4167,49.5492,96694.0
2019-10-22 12:30:00,52.36,52.36,52.27,52.31,162387.0,49.5492,49.5492,49.464,49.5019,162387.0
2019-10-22 13:00:00,52.3,52.32,52.16,52.21,104535.0,49.4924,49.5113,49.3599,49.4072,104535.0
2019-10-22 13:30:00,52.21,52.32,52.2,52.31,144607.0,49.4072,49.5113,49.3978,49.5019,144607.0
2019-10-22 14:00:00,52.3,52.45,52.29,52.37,136695.0,49.4924,49.6344,49.4829,49.5586,136695.0
2019-10-22 14:30:00,52.38,52.38,52.11,52.2,232009.0,49.5681,49.5681,49.3126,49.3978,232009.0
2019-10-22 15:00:00,52.21,52.24,52.07,52.21,218651.0,49.4072,49.4356,49.2748,49.4072,218651.0
2019-10-22 15:30:00,52.21,52.29,51.94,51.99,731004.0,49.4072,49.4829,49.1517,49.199,731004.0
2019-10-23 09:30:00,51.3,51.45,50.86,51.32,667696.0,48.5461,48.688,48.1297,48.565,667696.0
2019-10-23 10:00:00,51.33,51.41,50.89,51.03,452338.0,48.5745,48.6502,48.1581,48.2906,452338.0
2019-10-23 10:30:00,51.03,51.13,50.9,51.03,458242.0,48.2906,48.3852,48.1676,48.2906,458242.0
2019-10-23 11:00:00,51.03,51.05,50.64,50.83,551564.0,48.2906,48.3095,47.9215,48.1013,551564.0
2019-10-23 11:30:00,50.83,50.87,50.77,50.8,353208.0,48.1013,48.1392,48.0445,48.0729,353208.0
2019-10-23 12:00:00,50.8,51.06,50.76,51.05,307147.0,48.0729,48.319,48.0351,48.3095,307147.0
2019-10-23 12:30:00,51.04,51.17,51.02,51.11,271941.0,48.3,48.4231,48.2811,48.3663,271941.0
2019-10-23 13:00:00,51.12,51.15,50.87,50.95,255809.0,48.3757,48.4041,48.1392,48.2149,255809.0
2019-10-23 13:30:00,50.95,51.07,50.94,50.97,503464.0,48.2149,48.3284,48.2054,48.2338,503464.0
2019-10-23 14:00:00,50.97,50.98,50.66,50.69,360479.0,48.2338,48.2433,47.9404,47.9688,360479.0
2019-10-23 14:30:00,50.7,50.78,50.36,50.37,550937.0,47.9783,48.054,47.6565,47.666,550937.0
2019-10-23 15:00:00,50.36,50.53,50.34,50.4,631544.0,47.6565,47.8174,47.6376,47.6944,631544.0
2019-10-23 15:30:00,50.4,50.54,50.24,50.53,1447351.0,47.6944,47.8269,47.543,47.8174,1447351.0
2019-10-24 09:30:00,52.76,54.0,52.75,53.77,3908860.0,49.9277,51.1011,49.9182,50.8835,3908860.0
2019-10-24 10:00:00,53.77,53.92,53.45,53.74,1202284.0,50.8835,51.0254,50.5807,50.8551,1202284.0
2019-10-24 10:30:00,53.74,54.22,53.67,54.13,1427742.0,50.8551,51.3093,50.7889,51.2242,1427742.0
2019-10-24 11:00:00,54.14,54.52,54.14,54.45,1317753.0,51.2336,51.5932,51.2336,51.527,1317753.0
2019-10-24 11:30:00,54.45,54.61,54.14,54.37,998575.0,51.527,51.6784,51.2336,51.4513,998575.0
2019-10-24 12:00:00,54.37,54.46,54.19,54.28,736490.0,51.4513,51.5364,51.2809,51.3661,736490.0
2019-10-24 12:30:00,54.27,54.45,54.2,54.24,454556.0,51.3566,51.527,51.2904,51.3283,454556.0
2019-10-24 13:00:00,54.24,54.4,54.18,54.37,402241.0,51.3283,51.4797,51.2715,51.4513,402241.0
2019-10-24 13:30:00,54.37,54.39,54.27,54.33,373932.0,51.4513,51.4702,51.3566,51.4134,373932.0
2019-10-24 14:00:00,54.33,54.38,54.29,54.34,785072.0,51.4134,51.4607,51.3756,51.4229,785072.0
2019-10-24 14:30:00,54.34,54.44,54.25,54.38,523472.0,51.4229,51.5175,51.3377,51.4607,523472.0
2019-10-24 15:00:00,54.38,54.76,54.37,54.75,952598.0,51.4607,51.8203,51.4513,51.8109,952598.0
2019-10-24 15:30:00,54.75,55.12,54.72,55.08,2600188.0,51.8109,52.161,51.7825,52.1232,2600188.0
2019-10-25 09:30:00,54.9,55.05,54.53,54.98,1090369.0,51.9528,52.0948,51.6027,52.0285,1090369.0
2019-10-25 10:00:00,54.98,55.35,54.88,55.12,851869.0,52.0285,52.3787,51.9339,52.161,851869.0
2019-10-25 10:30:00,55.12,55.3,55.02,55.26,666792.0,52.161,52.3314,52.0664,52.2935,666792.0
2019-10-25 11:00:00,55.26,55.48,55.13,55.47,594823.0,52.2935,52.5017,52.1705,52.4922,594823.0
2019-10-25 11:30:00,55.47,55.73,55.45,55.59,456384.0,52.4922,52.7383,52.4733,52.6058,456384.0
2019-10-25 12:00:00,55.6,55.65,55.43,55.64,265418.0,52.6153,52.6626,52.4544,52.6531,265418.0
2019-10-25 12:30:00,55.64,55.65,55.51,55.54,247804.0,52.6531,52.6626,52.5301,52.5585,247804.0
2019-10-25 13:00:00,55.54,55.7,55.51,55.69,185468.0,52.5585,52.7099,52.5301,52.7004,185468.0
2019-10-25 13:30:00,55.7,55.81,55.61,55.7,240377.0,52.7099,52.814,52.6247,52.7099,240377.0
2019-10-25 14:00:00,55.7,55.77,55.48,55.62,381643.0,52.7099,52.7761,52.5017,52.6342,381643.0
2019-10-25 14:30:00,55.62,55.64,55.49,55.62,284146.0,52.6342,52.6531,52.5112,52.6342,284146.0
2019-10-25 15:00:00,55.61,55.67,55.55,55.63,252281.0,52.6247,52.6815,52.5679,52.6436,252281.0
2019-10-25 15:30:00,55.64,55.84,55.57,55.72,1276040.0,52.6531,52.8424,52.5869,52.7288,1276040.0
2019-10-28 09:30:00,56.03,56.58,56.0,56.42,939880.0,53.0222,53.5426,52.9938,53.3912,939880.0
2019-10-28 10:00:00,56.41,56.65,56.34,56.62,521080.0,53.3818,53.6089,53.3155,53.5805,521080.0
2019-10-28 10:30:00,56.61,56.8,56.54,56.76,425833.0,53.571,53.7508,53.5048,53.713,425833.0
2019-10-28 11:00:00,56.76,57.04,56.75,57.03,697363.0,53.713,53.9779,53.7035,53.9685,697363.0
2019-10-28 11:30:00,57.03,57.19,56.97,57.12,463008.0,53.9685,54.1199,53.9117,54.0537,463008.0
2019-10-28 12:00:00,57.11,57.13,56.89,57.07,474559.0,54.0442,54.0631,53.836,54.0063,474559.0
2019-10-28 12:30:00,57.06,57.08,56.81,57.06,485384.0,53.9969,54.0158,53.7603,53.9969,485384.0
2019-10-28 13:00:00,57.06,57.29,56.94,57.23,607880.0,53.9969,54.2145,53.8833,54.1577,607880.0
2019-10-28 13:30:00,57.23,57.25,57.05,57.11,275643.0,54.1577,54.1767,53.9874,54.0442,275643.0
2019-10-28 14:00:00,57.11,57.24,57.08,57.16,260450.0,54.0442,54.1672,54.0158,54.0915,260450.0
2019-10-28 14:30:00,57.16,57.22,57.06,57.2,343303.0,54.0915,54.1483,53.9969,54.1294,343303.0
2019-10-28 15:00:00,57.2,57.28,57.17,57.25,294142.0,54.1294,54.2051,54.101,54.1767,294142.0
2019-10-28 15:30:00,57.24,57.24,56.94,56.94,1128565.0,54.1672,54.1672,53.8833,53.8833,1128565.0
2019-10-29 09:30:00,56.68,57.09,56.32,56.32,727467.0,53.6373,54.0253,53.2966,53.2966,727467.0
2019-10-29 10:00:00,56.34,56.37,56.11,56.15,380333.0,53.3155,53.3439,53.0979,53.1357,380333.0
2019-10-29 10:30:00,56.15,56.41,55.97,55.98,335904.0,53.1357,53.3818,52.9654,52.9749,335904.0
2019-10-29 11:00:00,55.98,56.11,55.79,55.96,386501.0,52.9749,53.0979,52.7951,52.9559,386501.0
2019-10-29 11:30:00,55.96,55.99,55.7,55.8,232412.0,52.9559,52.9843,52.7099,52.8045,232412.0
2019-10-29 12:00:00,55.78,55.96,55.68,55.96,216301.0,52.7856,52.9559,52.691,52.9559,216301.0
2019-10-29 12:30:00,55.97,56.0,55.85,55.88,171120.0,52.9654,52.9938,52.8518,52.8802,171120.0
2019-10-29 13:00:00,55.87,55.93,55.81,55.84,140098.0,52.8708,52.9275,52.814,52.8424,140098.0
2019-10-29 13:30:00,55.85,55.89,55.82,55.87,133917.0,52.8518,52.8897,52.8234,52.8708,133917.0
2019-10-29 14:00:00,55.86,55.87,55.57,55.6,324116.0,52.8613,52.8708,52.5869,52.6153,324116.0
2019-10-29 14:30:00,55.61,55.66,55.4,55.43,314130.0,52.6247,52.672,52.426,52.4544,314130.0
2019-10-29 15:00:00,55.43,55.63,55.42,55.54,370773.0,52.4544,52.6436,52.4449,52.5585,370773.0
2019-10-29 15:30:00,55.55,55.57,55.48,55.52,901787.0,52.5679,52.5869,52.5017,52.5395,901787.0
2019-10-30 09:30:00,55.33,55.33,54.85,55.1,444816.0,52.3597,52.3597,51.9055,52.1421,444816.0
2019-10-30 10:00:00,55.11,55.41,54.67,55.32,353352.0,52.1516,52.4355,51.7352,52.3503,353352.0
2019-10-30 10:30:00,55.3,55.41,55.21,55.35,105499.0,52.3314,52.4355,52.2462,52.3787,105499.0
2019-10-30 11:00:00,55.34,55.37,55.1,55.16,154621.0,52.3692,52.3976,52.1421,52.1989,154621.0
2019-10-30 11:30:00,55.16,55.21,55.07,55.09,125538.0,52.1989,52.2462,52.1137,52.1326,125538.0
2019-10-30 12:00:00,55.09,55.32,55.07,55.31,137499.0,52.1326,52.3503,52.1137,52.3408,137499.0
2019-10-30 12:30:00,55.32,55.32,55.11,55.13,157028.0,52.3503,52.3503,52.1516,52.1705,157028.0
2019-10-30 13:00:00,55.14,55.25,55.08,55.12,177305.0,52.1799,52.284,52.1232,52.161,177305.0
2019-10-30 13:30:00,55.12,55.26,54.98,55.0,176009.0,52.161,52.2935,52.0285,52.0475,176009.0
2019-10-30 14:00:00,55.04,55.28,54.93,55.13,216056.0,52.0853,52.3124,51.9812,52.1705,216056.0
2019-10-30 14:30:00,55.12,55.36,54.96,55.35,306094.0,52.161,52.3881,52.0096,52.3787,306094.0
2019-10-30 15:00:00,55.36,55.44,55.28,55.28,233186.0,52.3881,52.4638,52.3124,52.3124,233186.0
2019-10-30 15:30:00,55.28,55.3,55.13,55.22,643477.0,52.3124,52.3314,52.1705,52.2557,643477.0
2019-10-31 09:30:00,55.19,55.19,53.74,53.99,1042236.0,52.2273,52.2273,50.8551,51.0917,1042236.0
2019-10-31 10:00:00,53.99,54.0,53.56,53.8,558971.0,51.0917,51.1011,50.6848,50.9119,558971.0
2019-10-31 10:30:00,53.8,54.14,53.63,53.98,686196.0,50.9119,51.2336,50.751,51.0822,686196.0
2019-10-31 11:00:00,54.0,54.26,53.89,54.18,244381.0,51.1011,51.3472,50.997,51.2715,244381.0
2019-10-31 11:30:00,54.17,54.3,54.08,54.22,240119.0,51.262,51.385,51.1768,51.3093,240119.0
2019-10-31 12:00:00,54.23,54.24,53.85,53.94,249592.0,51.3188,51.3283,50.9592,51.0444,249592.0
2019-10-31 12:30:00,53.94,53.97,53.83,53.91,157631.0,51.0444,51.0728,50.9403,51.016,157631.0
2019-10-31 13:00:00,53.91,54.06,53.86,54.04,175259.0,51.016,51.1579,50.9687,51.139,175259.0
2019-10-31 13:30:00,54.04,54.15,54.01,54.06,163248.0,51.139,51.2431,51.1106,51.1579,163248.0
2019-10-31 14:00:00,54.06,54.1,53.88,53.9,181231.0,51.1579,51.1958,50.9876,51.0065,181231.0
2019-10-31 14:30:00,53.9,53.9,53.82,53.89,151089.0,51.0065,51.0065,50.9308,50.997,151089.0
2019-10-31 15:00:00,53.9,54.05,53.88,54.03,245494.0,51.0065,51.1485,50.9876,51.1295,245494.0
2019-10-31 15:30:00,54.02,54.3,54.01,54.28,856411.0,51.1201,51.385,51.1106,51.3661,856411.0
2019-11-01 09:30:00,55.0,55.23,54.54,54.95,521155.0,52.0475,52.2651,51.6122,52.0001,521155.0
2019-11-01 10:00:00,54.94,55.15,54.75,54.82,481639.0,51.9907,52.1894,51.8109,51.8771,481639.0
2019-11-01 10:30:00,54.82,54.85,54.7,54.8,208621.0,51.8771,51.9055,51.7636,51.8582,208621.0
2019-11-01 11:00:00,54.8,54.84,54.67,54.7,163614.0,51.8582,51.8961,51.7352,51.7636,163614.0
2019-11-01 11:30:00,54.7,54.72,54.56,54.62,125617.0,51.7636,51.7825,51.6311,51.6879,125617.0
2019-11-01 12:00:00,54.62,54.62,54.41,54.55,174955.0,51.6879,51.6879,51.4891,51.6216,174955.0
2019-11-01 12:30:00,54.54,54.75,54.47,54.71,401812.0,51.6122,51.8109,51.5459,51.773,401812.0
2019-11-01 13:00:00,54.71,54.87,54.69,54.84,242033.0,51.773,51.9244,51.7541,51.8961,242033.0
2019-11-01 13:30:00,54.84,55.12,54.76,55.11,381168.0,51.8961,52.161,51.8203,52.1516,381168.0
2019-11-01 14:00:00,55.11,55.2,55.0,55.19,277261.0,52.1516,52.2367,52.0475,52.2273,277261.0
2019-11-01 14:30:00,55.2,55.29,55.15,55.21,233598.0,52.2367,52.3219,52.1894,52.2462,233598.0
2019-11-01 15:00:00,55.21,55.34,55.2,55.32,246868.0,52.2462,52.3692,52.2367,52.3503,246868.0
2019-11-01 15:30:00,55.32,55.47,55.31,55.45,1071129.0,52.3503,52.4922,52.3408,52.4733,1071129.0
2019-11-04 09:30:00,56.02,56.4,55.74,55.75,565021.0,53.0127,53.3723,52.7477,52.7572,565021.0
2019-11-04 10:00:00,55.76,55.79,55.47,55.77,286103.0,52.7667,52.7951,52.4922,52.7761,286103.0
2019-11-04 10:30:00,55.77,55.83,55.34,55.48,299740.0,52.7761,52.8329,52.3692,52.5017,299740.0
2019-11-04 11:00:00,55.47,55.84,55.46,55.72,232545.0,52.4922,52.8424,52.4828,52.7288,232545.0
2019-11-04 11:30:00,55.73,55.78,55.63,55.65,227084.0,52.7383,52.7856,52.6436,52.6626,227084.0
2019-11-04 12:00:00,55.64,55.66,55.56,55.57,106337.0,52.6531,52.672,52.5774,52.5869,106337.0
2019-11-04 12:30:00,55.57,55.73,55.56,55.68,118393.0,52.5869,52.7383,52.5774,52.691,118393.0
2019-11-04 13:00:00,55.67,55.81,55.64,55.77,125622.0,52.6815,52.814,52.6531,52.7761,125622.0
2019-11-04 13:30:00,55.77,55.8,55.73,55.78,143283.0,52.7761,52.8045,52.7383,52.7856,143283.0
2019-11-04 14:00:00,55.78,55.81,55.7,55.73,192166.0,52.7856,52.814,52.7099,52.7383,192166.0
2019-11-04 14:30:00,55.73,55.87,55.69,55.84,213505.0,52.7383,52.8708,52.7004,52.8424,213505.0
2019-11-04 15:00:00,55.83,55.84,55.65,55.69,178456.0,52.8329,52.8424,52.6626,52.7004,178456.0
2019-11-04 15:30:00,55.7,55.85,55.63,55.74,531903.0,52.7099,52.8518,52.6436,52.7477,531903.0
2019-11-05 09:30:00,56.09,56.24,55.75,55.86,492608.0,53.0789,53.2209,52.7572,52.8613,492608.0
2019-11-05 10:00:00,55.86,56.09,55.57,55.66,253720.0,52.8613,53.0789,52.5869,52.672,253720.0
2019-11-05 10:30:00,55.65,55.77,55.63,55.73,227199.0,52.6626,52.7761,52.6436,52.7383,227199.0
2019-11-05 11:00:00,55.73,56.02,55.73,55.99,197537.0,52.7383,53.0127,52.7383,52.9843,197537.0
2019-11-05 11:30:00,56.0,56.09,55.98,56.06,181603.0,52.9938,53.0789,52.9749,53.0506,181603.0
2019-11-05 12:00:00,56.04,56.16,55.99,56.09,197837.0,53.0316,53.1452,52.9843,53.0789,197837.0
2019-11-05 12:30:00,56.09,56.16,56.01,56.15,104184.0,53.0789,53.1452,53.0032,53.1357,104184.0
2019-11-05 13:00:00,56.15,56.19,56.06,56.16,109688.0,53.1357,53.1736,53.0506,53.1452,109688.0
2019-11-05 13:30:00,56.16,56.29,56.14,56.22,124781.0,53.1452,53.2682,53.1263,53.202,124781.0
2019-11-05 14:00:00,56.22,56.23,56.13,56.17,100691.0,53.202,53.2114,53.1168,53.1547,100691.0
2019-11-05 14:30:00,56.17,56.22,56.13,56.14,90175.0,53.1547,53.202,53.1168,53.1263,90175.0
2019-11-05 15:00:00,56.15,56.16,55.96,55.97,146641.0,53.1357,53.1452,52.9559,52.9654,146641.0
2019-11-05 15:30:00,55.97,55.98,55.8,55.88,524620.0,52.9654,52.9749,52.8045,52.8802,524620.0
2019-11-06 09:30:00,55.6,55.6,55.14,55.45,444254.0,52.6153,52.6153,52.1799,52.4733,444254.0
2019-11-06 10:00:00,55.46,55.59,55.1,55.12,236281.0,52.4828,52.6058,52.1421,52.161,236281.0
2019-11-06 10:30:00,55.12,55.14,54.91,54.97,227161.0,52.161,52.1799,51.9623,52.0191,227161.0
2019-11-06 11:00:00,54.95,55.25,54.95,55.2,216784.0,52.0001,52.284,52.0001,52.2367,216784.0
2019-11-06 11:30:00,55.21,55.49,55.07,55.15,333634.0,52.2462,52.5112,52.1137,52.1894,333634.0
2019-11-06 12:00:00,55.16,55.29,55.13,55.16,132690.0,52.1989,52.3219,52.1705,52.1989,132690.0
2019-11-06 12:30:00,55.16,55.33,55.1,55.33,296019.0,52.1989,52.3597,52.1421,52.3597,296019.0
2019-11-06 13:00:00,55.34,55.53,55.32,55.46,100705.0,52.3692,52.549,52.3503,52.4828,100705.0
2019-11-06 13:30:00,55.46,55.56,55.43,55.56,87431.0,52.4828,52.5774,52.4544,52.5774,87431.0
2019-11-06 14:00:00,55.55,55.6,55.5,55.58,89789.0,52.5679,52.6153,52.5206,52.5963,89789.0
2019-11-06 14:30:00,55.59,55.76,55.57,55.73,103970.0,52.6058,52.7667,52.5869,52.7383,103970.0
2019-11-06 15:00:00,55.73,55.83,55.66,55.77,161260.0,52.7383,52.8329,52.672,52.7761,161260.0
2019-11-06 15:30:00,55.78,55.88,55.75,55.8,543676.0,52.7856,52.8802,52.7572,52.8045,543676.0
2019-11-07 09:30:00,56.31,56.49,55.89,56.22,349263.0,53.2871,53.4575,52.8897,53.202,349263.0
2019-11-07 10:00:00,56.22,56.31,56.12,56.21,187356.0,53.202,53.2871,53.1073,53.1925,187356.0
2019-11-07 10:30:00,56.23,56.42,56.17,56.31,246264.0,53.2114,53.3912,53.1547,53.2871,246264.0
2019-11-07 11:00:00,56.3,56.33,56.19,56.23,240261.0,53.2777,53.3061,53.1736,53.2114,240261.0
2019-11-07 11:30:00,56.23,56.49,56.18,56.43,282170.0,53.2114,53.4575,53.1641,53.4007,282170.0
2019-11-07 12:00:00,56.43,56.45,56.16,56.21,180316.0,53.4007,53.4196,53.1452,53.1925,180316.0
2019-11-07 12:30:00,56.21,56.3,56.13,56.3,138618.0,53.1925,53.2777,53.1168,53.2777,138618.0
2019-11-07 13:00:00,56.3,56.37,56.18,56.33,200137.0,53.2777,53.3439,53.1641,53.3061,200137.0
2019-11-07 13:30:00,56.33,56.38,56.22,56.23,239550.0,53.3061,53.3534,53.202,53.2114,239550.0
2019-11-07 14:00:00,56.23,56.27,56.16,56.23,129341.0,53.2114,53.2493,53.1452,53.2114,129341.0
2019-11-07 14:30:00,56.23,56.24,55.81,55.86,272963.0,53.2114,53.2209,52.814,52.8613,272963.0
2019-11-07 15:00:00,55.87,55.98,55.62,55.79,125777.0,52.8708,52.9749,52.6342,52.7951,125777.0
2019-11-07 15:30:00,55.79,55.95,55.76,55.94,339543.0,52.7951,52.9465,52.7667,52.937,339543.0
2019-11-08 09:30:00,55.62,55.76,55.23,55.27,413553.0,52.6342,52.7667,52.2651,52.303,413553.0
2019-11-08 10:00:00,55.23,55.8,55.13,55.64,246051.0,52.2651,52.8045,52.1705,52.6531,246051.0
2019-11-08 10:30:00,55.63,55.77,55.58,55.7,177252.0,52.6436,52.7761,52.5963,52.7099,177252.0
2019-11-08 11:00:00,55.7,55.87,55.67,55.7,147269.0,52.7099,52.8708,52.6815,52.7099,147269.0
2019-11-08 11:30:00,55.71,55.99,55.69,55.98,125746.0,52.7193,52.9843,52.7004,52.9749,125746.0
2019-11-08 12:00:00,55.99,56.14,55.95,56.01,257911.0,52.9843,53.1263,52.9465,53.0032,257911.0
2019-11-08 12:30:00,56.02,56.03,55.86,55.88,122232.0,53.0127,53.0222,52.8613,52.8802,122232.0
2019-11-08 13:00:00,55.88,55.9,55.75,55.77,92403.0,52.8802,52.8991,52.7572,52.7761,92403.0
2019-11-08 13:30:00,55.77,55.79,55.67,55.7,113022.0,52.7761,52.7951,52.6815,52.7099,113022.0
2019-11-08 14:00:00,55.7,55.89,55.69,55.89,85650.0,52.7099,52.8897,52.7004,52.8897,85650.0
2019-11-08 14:30:00,55.88,55.98,55.88,55.92,107895.0,52.8802,52.9749,52.8802,52.9181,107895.0
2019-11-08 15:00:00,55.92,56.01,55.91,55.96,124153.0,52.9181,53.0032,52.9086,52.9559,124153.0
2019-11-08 15:30:00,55.96,56.09,55.93,56.01,508190.0,52.9559,53.0789,52.9275,53.0032,508190.0
2019-11-11 09:30:00,55.77,56.22,55.55,56.11,535867.0,52.7761,53.202,52.5679,53.0979,535867.0
2019-11-11 10:00:00,56.11,56.41,56.1,56.3,501505.0,53.0979,53.3818,53.0884,53.2777,501505.0
2019-11-11 10:30:00,56.31,56.57,56.29,56.51,289678.0,53.2871,53.5332,53.2682,53.4764,289678.0
2019-11-11 11:00:00,56.52,56.58,56.32,56.49,277069.0,53.4859,53.5426,53.2966,53.4575,277069.0
2019-11-11 11:30:00,56.49,56.69,56.49,56.62,312523.0,53.4575,53.6467,53.4575,53.5805,312523.0
2019-11-11 12:00:00,56.61,56.73,56.5,56.57,164622.0,53.571,53.6846,53.4669,53.5332,164622.0
2019-11-11 12:30:00,56.57,56.63,56.43,56.48,130650.0,53.5332,53.59,53.4007,53.448,130650.0
2019-11-11 13:00:00,56.48,56.56,56.45,56.52,133096.0,53.448,53.5237,53.4196,53.4859,133096.0
2019-11-11 13:30:00,56.53,56.57,56.49,56.55,171626.0,53.4953,53.5332,53.4575,53.5143,171626.0
2019-11-11 14:00:00,56.55,56.6,56.48,56.51,214399.0,53.5143,53.5616,53.448,53.4764,214399.0
2019-11-11 14:30:00,56.52,56.55,56.41,56.53,207353.0,53.4859,53.5143,53.3818,53.4953,207353.0
2019-11-11 15:00:00,56.53,56.64,56.5,56.55,238575.0,53.4953,53.5994,53.4669,53.5143,238575.0
2019-11-11 15:30:00,56.55,56.63,56.5,56.6,1118485.0,53.5143,53.59,53.4669,53.5616,1118485.0
2019-11-12 09:30:00,57.0,57.25,56.53,56.57,673823.0,53.9401,54.1767,53.4953,53.5332,673823.0
2019-11-12 10:00:00,56.57,56.87,56.57,56.79,261596.0,53.5332,53.8171,53.5332,53.7414,261596.0
2019-11-12 10:30:00,56.79,56.79,56.41,56.45,374131.0,53.7414,53.7414,53.3818,53.4196,374131.0
2019-11-12 11:00:00,56.45,56.79,56.45,56.68,234030.0,53.4196,53.7414,53.4196,53.6373,234030.0
2019-11-12 11:30:00,56.68,56.71,56.45,56.49,224785.0,53.6373,53.6657,53.4196,53.4575,224785.0
2019-11-12 12:00:00,56.48,56.66,56.42,56.61,153181.0,53.448,53.6183,53.3912,53.571,153181.0
2019-11-12 12:30:00,56.61,56.67,56.52,56.64,151799.0,53.571,53.6278,53.4859,53.5994,151799.0
2019-11-12 13:00:00,56.65,56.69,56.56,56.6,138211.0,53.6089,53.6467,53.5237,53.5616,138211.0
2019-11-12 13:30:00,56.6,56.7,56.55,56.64,153907.0,53.5616,53.6562,53.5143,53.5994,153907.0
2019-11-12 14:00:00,56.64,56.64,56.44,56.46,236959.0,53.5994,53.5994,53.4102,53.4291,236959.0
2019-11-12 14:30:00,56.46,56.55,56.24,56.28,248278.0,53.4291,53.5143,53.2209,53.2587,248278.0
2019-11-12 15:00:00,56.27,56.34,56.2,56.32,257202.0,53.2493,53.3155,53.183,53.2966,257202.0
2019-11-12 15:30:00,56.33,56.45,56.22,56.42,875250.0,53.3061,53.4196,53.202,53.3912,875250.0
2019-11-13 09:30:00,56.11,56.32,56.01,56.31,442887.0,53.0979,53.2966,53.0032,53.2871,442887.0
2019-11-13 10:00:00,56.29,56.67,56.2,56.6,320657.0,53.2682,53.6278,53.183,53.5616,320657.0
2019-11-13 10:30:00,56.6,56.98,56.51,56.98,327531.0,53.5616,53.9212,53.4764,53.9212,327531.0
2019-11-13 11:00:00,56.98,57.14,56.95,57.03,398350.0,53.9212,54.0726,53.8928,53.9685,398350.0
2019-11-13 11:30:00,57.03,57.29,57.0,57.21,348103.0,53.9685,54.2145,53.9401,54.1388,348103.0
2019-11-13 12:00:00,57.21,57.32,57.08,57.21,284772.0,54.1388,54.2429,54.0158,54.1388,284772.0
2019-11-13 12:30:00,57.21,57.39,57.08,57.14,265867.0,54.1388,54.3092,54.0158,54.0726,265867.0
2019-11-13 13:00:00,57.15,57.2,57.08,57.15,190124.0,54.082,54.1294,54.0158,54.082,190124.0
2019-11-13 13:30:00,57.15,57.2,56.66,56.77,352128.0,54.082,54.1294,53.6183,53.7224,352128.0
2019-11-13 14:00:00,56.76,56.86,56.64,56.8,238839.0,53.713,53.8076,53.5994,53.7508,238839.0
2019-11-13 14:30:00,56.8,57.1,56.8,57.1,163877.0,53.7508,54.0347,53.7508,54.0347,163877.0
2019-11-13 15:00:00,57.1,57.25,57.09,57.16,325236.0,54.0347,54.1767,54.0253,54.0915,325236.0
2019-11-13 15:30:00,57.15,57.25,57.07,57.13,963644.0,54.082,54.1767,54.0063,54.0631,963644.0
2019-11-14 09:30:00,57.14,57.2,56.76,57.02,523432.0,54.0726,54.1294,53.713,53.959,523432.0
2019-11-14 10:00:00,57.01,57.14,56.86,56.86,306293.0,53.9496,54.0726,53.8076,53.8076,306293.0
2019-11-14 10:30:00,56.87,56.87,56.5,56.61,350892.0,53.8171,53.8171,53.4669,53.571,350892.0
2019-11-14 11:00:00,56.6,56.98,56.52,56.97,307712.0,53.5616,53.9212,53.4859,53.9117,307712.0
2019-11-14 11:30:00,56.98,57.0,56.67,56.8,165770.0,53.9212,53.9401,53.6278,53.7508,165770.0
2019-11-14 12:00:00,56.78,56.8,56.67,56.77,179792.0,53.7319,53.7508,53.6278,53.7224,179792.0
2019-11-14 12:30:00,56.77,56.96,56.77,56.9,159079.0,53.7224,53.9022,53.7224,53.8455,159079.0
2019-11-14 13:00:00,56.9,57.03,56.89,56.97,232977.0,53.8455,53.9685,53.836,53.9117,232977.0
2019-11-14 13:30:00,56.98,57.1,56.68,56.8,388974.0,53.9212,54.0347,53.6373,53.7508,388974.0
2019-11-14 14:00:00,56.8,56.87,56.66,56.85,289971.0,53.7508,53.8171,53.6183,53.7981,289971.0
2019-11-14 14:30:00,56.85,56.99,56.82,56.87,282993.0,53.7981,53.9306,53.7698,53.8171,282993.0
2019-11-14 15:00:00,56.88,56.93,56.83,56.92,300748.0,53.8265,53.8739,53.7792,53.8644,300748.0
2019-11-14 15:30:00,56.92,57.08,56.84,56.94,1259482.0,53.8644,54.0158,53.7887,53.8833,1259482.0
2019-11-15 09:30:00,60.33,61.9,60.22,61.55,6965950.0,57.0913,58.5771,56.9872,58.2458,6965950.0
2019-11-15 10:00:00,61.54,62.26,61.3,62.13,3622253.0,58.2364,58.9177,58.0093,58.7947,3622253.0
2019-11-15 10:30:00,62.13,62.86,62.1,62.83,2082233.0,58.7947,59.4855,58.7663,59.4571,2082233.0
2019-11-15 11:00:00,62.82,62.93,61.97,62.24,2167176.0,59.4477,59.5518,58.6433,58.8988,2167176.0
2019-11-15 11:30:00,62.25,62.73,62.13,62.51,1429827.0,58.9083,59.3625,58.7947,59.1543,1429827.0
2019-11-15 12:00:00,62.51,62.52,62.24,62.29,976576.0,59.1543,59.1638,58.8988,58.9461,976576.0
2019-11-15 12:30:00,62.29,62.32,61.9,62.05,829279.0,58.9461,58.9745,58.5771,58.719,829279.0
2019-11-15 13:00:00,62.05,62.35,61.99,62.22,1084285.0,58.719,59.0029,58.6622,58.8799,1084285.0
2019-11-15 13:30:00,62.22,62.31,62.1,62.23,540829.0,58.8799,58.965,58.7663,58.8893,540829.0
2019-11-15 14:00:00,62.23,62.24,61.86,61.92,612923.0,58.8893,58.8988,58.5392,58.596,612923.0
2019-11-15 14:30:00,61.92,62.2,61.76,62.08,666841.0,58.596,58.8609,58.4446,58.7474,666841.0
2019-11-15 15:00:00,62.08,62.17,61.72,61.81,674052.0,58.7474,58.8326,58.4067,58.4919,674052.0
2019-11-15 15:30:00,61.81,62.07,61.68,62.04,1903145.0,58.4919,58.7379,58.3689,58.7095,1903145.0
2019-11-18 09:30:00,61.89,62.14,61.36,61.96,1539327.0,58.5676,58.8042,58.066,58.6338,1539327.0
2019-11-18 10:00:00,61.96,62.14,61.67,62.1,681467.0,58.6338,58.8042,58.3594,58.7663,681467.0
2019-11-18 10:30:00,62.09,62.46,61.95,62.38,432682.0,58.7569,59.107,58.6244,59.0313,432682.0
2019-11-18 11:00:00,62.38,62.65,62.34,62.46,727933.0,59.0313,59.2868,58.9934,59.107,727933.0
2019-11-18 11:30:00,62.47,62.98,62.39,62.9,608485.0,59.1165,59.5991,59.0407,59.5234,608485.0
2019-11-18 12:00:00,62.89,63.07,62.69,62.73,840912.0,59.5139,59.6842,59.3246,59.3625,840912.0
2019-11-18 12:30:00,62.72,62.96,62.7,62.93,464320.0,59.353,59.5801,59.3341,59.5518,464320.0
2019-11-18 13:00:00,62.93,62.94,62.63,62.83,361089.0,59.5518,59.5612,59.2679,59.4571,361089.0
2019-11-18 13:30:00,62.83,62.84,62.61,62.68,340777.0,59.4571,59.4666,59.2489,59.3152,340777.0
2019-11-18 14:00:00,62.67,62.81,62.6,62.75,333631.0,59.3057,59.4382,59.2395,59.3814,333631.0
2019-11-18 14:30:00,62.75,62.75,62.34,62.35,338864.0,59.3814,59.3814,58.9934,59.0029,338864.0
2019-11-18 15:00:00,62.35,62.39,62.2,62.22,499096.0,59.0029,59.0407,58.8609,58.8799,499096.0
2019-11-18 15:30:00,62.22,62.37,62.15,62.37,1014417.0,58.8799,59.0218,58.8136,59.0218,1014417.0
2019-11-19 09:30:00,62.25,62.67,61.93,62.01,1108570.0,58.9083,59.3057,58.6054,58.6811,1108570.0
2019-11-19 10:00:00,62.0,62.08,61.66,61.82,539795.0,58.6717,58.7474,58.3499,58.5013,539795.0
2019-11-19 10:30:00,61.83,61.94,61.7,61.88,478072.0,58.5108,58.6149,58.3878,58.5581,478072.0
2019-11-19 11:00:00,61.88,61.91,61.59,61.8,383288.0,58.5581,58.5865,58.2837,58.4824,383288.0
2019-11-19 11:30:00,61.8,61.95,61.67,61.94,385977.0,58.4824,58.6244,58.3594,58.6149,385977.0
2019-11-19 12:00:00,61.93,61.95,61.68,61.73,328334.0,58.6054,58.6244,58.3689,58.4162,328334.0
2019-11-19 12:30:00,61.73,61.74,61.3,61.3,458296.0,58.4162,58.4256,58.0093,58.0093,458296.0
2019-11-19 13:00:00,61.3,61.31,60.84,61.02,838911.0,58.0093,58.0187,57.574,57.7443,838911.0
2019-11-19 13:30:00,61.02,61.21,60.91,61.19,549738.0,57.7443,57.9241,57.6402,57.9052,549738.0
2019-11-19 14:00:00,61.19,61.23,61.11,61.21,369871.0,57.9052,57.943,57.8295,57.9241,369871.0
2019-11-19 14:30:00,61.21,61.24,61.01,61.08,373475.0,57.9241,57.9525,57.7348,57.8011,373475.0
2019-11-19 15:00:00,61.07,61.12,60.93,60.95,381374.0,57.7916,57.8389,57.6591,57.6781,381374.0
2019-11-19 15:30:00,60.95,61.1,60.85,60.92,1149019.0,57.6781,57.82,57.5834,57.6497,1149019.0
2019-11-20 09:30:00,60.17,60.43,59.42,60.17,1516285.0,57.1404,57.3873,56.4281,57.1404,1516285.0
2019-11-20 10:00:00,60.17,60.18,59.84,59.95,626477.0,57.1404,57.1499,56.827,56.9315,626477.0
2019-11-20 10:30:00,59.94,60.24,59.89,59.98,422686.0,56.922,57.2069,56.8745,56.9599,422686.0
2019-11-20 11:00:00,59.98,60.08,59.87,59.92,270782.0,56.9599,57.0549,56.8555,56.903,270782.0
2019-11-20 11:30:00,59.93,60.06,59.81,59.94,362601.0,56.9125,57.0359,56.7985,56.922,362601.0
2019-11-20 12:00:00,59.94,60.17,59.86,60.15,300986.0,56.922,57.1404,56.846,57.1214,300986.0
2019-11-20 12:30:00,60.15,60.28,59.45,59.69,670349.0,57.1214,57.2448,56.4566,56.6845,670349.0
2019-11-20 13:00:00,59.69,59.77,59.13,59.18,632693.0,56.6845,56.7605,56.1527,56.2002,632693.0
2019-11-20 13:30:00,59.19,59.82,59.08,59.82,855242.0,56.2097,56.808,56.1053,56.808,855242.0
2019-11-20 14:00:00,59.81,59.95,59.6,59.88,681856.0,56.7985,56.9315,56.5991,56.865,681856.0
2019-11-20 14:30:00,59.89,60.13,59.86,59.99,890700.0,56.8745,57.1024,56.846,56.9694,890700.0
2019-11-20 15:00:00,59.98,60.0,59.5,59.69,356877.0,56.9599,56.9789,56.5041,56.6845,356877.0
2019-11-20 15:30:00,59.69,59.79,59.5,59.64,1364029.0,56.6845,56.7795,56.5041,56.6371,1364029.0
2019-11-21 09:30:00,56.69,58.06,55.65,58.02,3079609.0,53.8356,55.1366,52.848,55.0986,3079609.0
2019-11-21 10:00:00,58.02,58.45,57.64,57.67,1343031.0,55.0986,55.507,54.7378,54.7663,1343031.0
2019-11-21 10:30:00,57.67,57.71,57.45,57.66,702076.0,54.7663,54.8042,54.5573,54.7568,702076.0
2019-11-21 11:00:00,57.65,57.77,57.34,57.46,493367.0,54.7473,54.8612,54.4529,54.5668,493367.0
2019-11-21 11:30:00,57.46,57.55,56.89,56.9,448060.0,54.5668,54.6523,54.0255,54.035,448060.0
2019-11-21 12:00:00,56.9,56.9,56.49,56.7,671258.0,54.035,54.035,53.6457,53.8451,671258.0
2019-11-21 12:30:00,56.69,57.02,56.67,57.0,802133.0,53.8356,54.149,53.8166,54.13,802133.0
2019-11-21 13:00:00,56.99,57.05,56.88,57.02,381673.0,54.1205,54.1775,54.016,54.149,381673.0
2019-11-21 13:30:00,57.02,57.03,56.77,56.98,352043.0,54.149,54.1585,53.9116,54.111,352043.0
2019-11-21 14:00:00,56.98,57.1,56.87,56.93,287121.0,54.111,54.225,54.0065,54.0635,287121.0
2019-11-21 14:30:00,56.93,56.98,56.74,56.76,354193.0,54.0635,54.111,53.8831,53.9021,354193.0
2019-11-21 15:00:00,56.76,56.84,56.56,56.59,601992.0,53.9021,53.9781,53.7121,53.7406,601992.0
2019-11-21 15:30:00,56.6,56.72,56.37,56.44,1997710.0,53.7501,53.8641,53.5317,53.5982,1997710.0
2019-11-22 09:30:00,56.56,57.14,56.27,56.35,980708.0,53.7121,54.2629,53.4368,53.5127,980708.0
2019-11-22 10:00:00,56.34,56.41,55.66,55.68,775606.0,53.5032,53.5697,52.8575,52.8765,775606.0
2019-11-22 10:30:00,55.69,55.84,55.43,55.67,833277.0,52.886,53.0284,52.639,52.867,833277.0
2019-11-22 11:00:00,55.66,55.94,55.5,55.93,750274.0,52.8575,53.1234,52.7055,53.1139,750274.0
2019-11-22 11:30:00,55.92,56.06,55.83,55.92,383025.0,53.1044,53.2373,53.0189,53.1044,383025.0
2019-11-22 12:00:00,55.9,56.08,55.9,56.03,349084.0,53.0854,53.2563,53.0854,53.2088,349084.0
2019-11-22 12:30:00,56.02,56.07,55.92,56.02,257606.0,53.1993,53.2468,53.1044,53.1993,257606.0
2019-11-22 13:00:00,56.03,56.07,55.94,55.97,187195.0,53.2088,53.2468,53.1234,53.1519,187195.0
2019-11-22 13:30:00,55.97,56.1,55.95,55.99,272490.0,53.1519,53.2753,53.1329,53.1708,272490.0
2019-11-22 14:00:00,55.99,55.99,55.71,55.8,440984.0,53.1708,53.1708,52.9049,52.9904,440984.0
2019-11-22 14:30:00,55.81,55.88,55.72,55.88,316885.0,52.9999,53.0664,52.9144,53.0664,316885.0
2019-11-22 15:00:00,55.88,55.92,55.77,55.88,240030.0,53.0664,53.1044,52.9619,53.0664,240030.0
2019-11-22 15:30:00,55.88,55.95,55.77,55.94,1133724.0,53.0664,53.1329,52.9619,53.1234,1133724.0
2019-11-25 09:30:00,56.58,57.75,56.56,57.73,1374558.0,53.7311,54.8422,53.7121,54.8232,1374558.0
2019-11-25 10:00:00,57.73,57.95,57.51,57.69,1012514.0,54.8232,55.0322,54.6143,54.7853,1012514.0
2019-11-25 10:30:00,57.69,58.06,57.69,57.92,671619.0,54.7853,55.1366,54.7853,55.0037,671619.0
2019-11-25 11:00:00,57.92,58.09,57.87,58.09,348756.0,55.0037,55.1651,54.9562,55.1651,348756.0
2019-11-25 11:30:00,58.09,58.35,58.08,58.33,547006.0,55.1651,55.412,55.1556,55.393,547006.0
2019-11-25 12:00:00,58.32,58.37,58.21,58.27,289856.0,55.3835,55.431,55.2791,55.336,289856.0
2019-11-25 12:30:00,58.27,58.29,58.16,58.17,272923.0,55.336,55.355,55.2316,55.2411,272923.0
2019-11-25 13:00:00,58.17,58.29,58.12,58.2,240603.0,55.2411,55.355,55.1936,55.2696,240603.0
2019-11-25 13:30:00,58.21,58.37,58.19,58.29,350383.0,55.2791,55.431,55.2601,55.355,350383.0
2019-11-25 14:00:00,58.28,58.29,58.08,58.18,318534.0,55.3455,55.355,55.1556,55.2506,318534.0
2019-11-25 14:30:00,58.18,58.42,58.18,58.41,447018.0,55.2506,55.4785,55.2506,55.469,447018.0
2019-11-25 15:00:00,58.41,58.41,58.28,58.33,377874.0,55.469,55.469,55.3455,55.393,377874.0
2019-11-25 15:30:00,58.33,58.35,58.15,58.3,1154837.0,55.393,55.412,55.2221,55.3645,1154837.0
2019-11-26 09:30:00,58.27,58.42,57.59,57.84,584194.0,55.336,55.4785,54.6903,54.9277,584194.0
2019-11-26 10:00:00,57.82,57.84,57.42,57.5,572956.0,54.9087,54.9277,54.5288,54.6048,572956.0
2019-11-26 10:30:00,57.5,57.57,57.2,57.54,399677.0,54.6048,54.6713,54.3199,54.6428,399677.0
2019-11-26 11:00:00,57.54,57.58,57.37,57.42,297855.0,54.6428,54.6808,54.4814,54.5288,297855.0
2019-11-26 11:30:00,57.41,57.42,57.15,57.28,329042.0,54.5194,54.5288,54.2724,54.3959,329042.0
2019-11-26 12:00:00,57.29,57.3,57.07,57.25,403205.0,54.4054,54.4149,54.1965,54.3674,403205.0
2019-11-26 12:30:00,57.26,57.43,57.23,57.28,319038.0,54.3769,54.5383,54.3484,54.3959,319038.0
2019-11-26 13:00:00,57.28,57.37,57.23,57.25,243177.0,54.3959,54.4814,54.3484,54.3674,243177.0
2019-11-26 13:30:00,57.26,57.43,57.22,57.39,201820.0,54.3769,54.5383,54.3389,54.5004,201820.0
2019-11-26 14:00:00,57.39,57.43,57.18,57.19,229310.0,54.5004,54.5383,54.3009,54.3104,229310.0
2019-11-26 14:30:00,57.19,57.34,57.14,57.31,232640.0,54.3104,54.4529,54.2629,54.4244,232640.0
2019-11-26 15:00:00,57.3,57.48,57.28,57.45,286295.0,54.4149,54.5858,54.3959,54.5573,286295.0
2019-11-26 15:30:00,57.44,57.77,57.42,57.57,1115229.0,54.5478,54.8612,54.5288,54.6713,1115229.0
2019-11-27 09:30:00,57.88,58.11,57.74,58.06,578305.0,54.9657,55.1841,54.8327,55.1366,578305.0
2019-11-27 10:00:00,58.07,58.07,57.93,57.98,305384.0,55.1461,55.1461,55.0132,55.0607,305384.0
2019-11-27 10:30:00,57.99,58.16,57.95,58.03,359518.0,55.0701,55.2316,55.0322,55.1081,359518.0
2019-11-27 11:00:00,58.02,58.33,58.0,58.3,317853.0,55.0986,55.393,55.0796,55.3645,317853.0
2019-11-27 11:30:00,58.3,58.33,57.99,58.03,676214.0,55.3645,55.393,55.0701,55.1081,676214.0
2019-11-27 12:00:00,58.03,58.32,58.03,58.16,235332.0,55.1081,55.3835,55.1081,55.2316,235332.0
2019-11-27 12:30:00,58.17,58.33,58.11,58.3,286603.0,55.2411,55.393,55.1841,55.3645,286603.0
2019-11-27 13:00:00,58.3,58.36,58.23,58.3,249031.0,55.3645,55.4215,55.2981,55.3645,249031.0
2019-11-27 13:30:00,58.3,58.31,58.16,58.21,173695.0,55.3645,55.374,55.2316,55.2791,173695.0
2019-11-27 14:00:00,58.22,58.33,58.21,58.33,155996.0,55.2886,55.393,55.2791,55.393,155996.0
2019-11-27 14:30:00,58.33,58.39,58.29,58.3,219600.0,55.393,55.45,55.355,55.3645,219600.0
2019-11-27 15:00:00,58.3,58.39,58.28,58.3,278799.0,55.3645,55.45,55.3455,55.3645,278799.0
2019-11-27 15:30:00,58.29,58.32,58.21,58.3,731173.0,55.355,55.3835,55.2791,55.3645,731173.0
2019-11-29 09:30:00,58.09,58.17,57.72,58.0,446262.0,55.1651,55.2411,54.8137,55.0796,446262.0
2019-11-29 10:00:00,57.98,58.14,57.82,58.06,167241.0,55.0607,55.2126,54.9087,55.1366,167241.0
2019-11-29 10:30:00,58.06,58.24,57.99,58.19,173605.0,55.1366,55.3076,55.0701,55.2601,173605.0
2019-11-29 11:00:00,58.19,58.3,58.17,58.26,216342.0,55.2601,55.3645,55.2411,55.3266,216342.0
2019-11-29 11:30:00,58.26,58.29,58.12,58.22,205277.0,55.3266,55.355,55.1936,55.2886,205277.0
2019-11-29 12:00:00,58.22,58.23,57.96,57.96,171671.0,55.2886,55.2981,55.0417,55.0417,171671.0
2019-11-29 12:30:00,57.96,58.01,57.86,57.9,545887.0,55.0417,55.0891,54.9467,54.9847,545887.0
2019-12-02 09:30:00,58.14,58.14,57.09,57.21,679514.0,55.2126,55.2126,54.2155,54.3294,679514.0
2019-12-02 10:00:00,57.19,57.21,56.78,57.0,310250.0,54.3104,54.3294,53.9211,54.13,310250.0
2019-12-02 10:30:00,57.0,57.0,56.53,56.82,406157.0,54.13,54.13,53.6837,53.9591,406157.0
2019-12-02 11:00:00,56.82,56.92,56.67,56.8,288165.0,53.9591,54.054,53.8166,53.9401,288165.0
2019-12-02 11:30:00,56.79,56.93,56.66,56.89,365523.0,53.9306,54.0635,53.8071,54.0255,365523.0
2019-12-02 12:00:00,56.89,56.97,56.48,56.71,455626.0,54.0255,54.1015,53.6362,53.8546,455626.0
2019-12-02 12:30:00,56.7,56.76,56.64,56.75,160039.0,53.8451,53.9021,53.7881,53.8926,160039.0
2019-12-02 13:00:00,56.74,57.0,56.73,56.97,213007.0,53.8831,54.13,53.8736,54.1015,213007.0
2019-12-02 13:30:00,56.97,56.97,56.79,56.84,190653.0,54.1015,54.1015,53.9306,53.9781,190653.0
2019-12-02 14:00:00,56.85,57.02,56.84,56.85,199644.0,53.9875,54.149,53.9781,53.9875,199644.0
2019-12-02 14:30:00,56.85,56.92,56.72,56.8,201760.0,53.9875,54.054,53.8641,53.9401,201760.0
2019-12-02 15:00:00,56.8,56.81,56.71,56.77,195750.0,53.9401,53.9496,53.8546,53.9116,195750.0
2019-12-02 15:30:00,56.77,56.85,56.67,56.7,843294.0,53.9116,53.9875,53.8166,53.8451,843294.0
2019-12-03 09:30:00,55.29,55.91,54.95,55.3,1117702.0,52.5061,53.0949,52.1832,52.5156,1117702.0
2019-12-03 10:00:00,55.3,55.78,55.27,55.5,680676.0,52.5156,52.9714,52.4871,52.7055,680676.0
2019-12-03 10:30:00,55.49,55.59,55.17,55.33,363467.0,52.696,52.791,52.3921,52.5441,363467.0
2019-12-03 11:00:00,55.33,55.42,55.22,55.26,340753.0,52.5441,52.6295,52.4396,52.4776,340753.0
2019-12-03 11:30:00,55.26,55.48,55.24,55.37,264168.0,52.4776,52.6865,52.4586,52.5821,264168.0
2019-12-03 12:00:00,55.36,55.39,55.24,55.34,344878.0,52.5726,52.6011,52.4586,52.5536,344878.0
2019-12-03 12:30:00,55.34,55.46,55.28,55.41,203273.0,52.5536,52.6675,52.4966,52.6201,203273.0
2019-12-03 13:00:00,55.4,55.5,55.39,55.47,239507.0,52.6106,52.7055,52.6011,52.677,239507.0
2019-12-03 13:30:00,55.48,55.5,55.31,55.45,244950.0,52.6865,52.7055,52.5251,52.658,244950.0
2019-12-03 14:00:00,55.44,55.47,55.25,55.3,175673.0,52.6485,52.677,52.4681,52.5156,175673.0
2019-12-03 14:30:00,55.29,55.31,55.19,55.26,197925.0,52.5061,52.5251,52.4111,52.4776,197925.0
2019-12-03 15:00:00,55.27,55.52,55.19,55.48,344819.0,52.4871,52.7245,52.4111,52.6865,344819.0
2019-12-03 15:30:00,55.49,55.5,55.21,55.34,1098649.0,52.696,52.7055,52.4301,52.5536,1098649.0
2019-12-04 09:30:00,56.41,56.54,56.0,56.2,755855.0,53.5697,53.6932,53.1803,53.3703,755855.0
2019-12-04 10:00:00,56.19,56.35,56.12,56.21,416406.0,53.3608,53.5127,53.2943,53.3798,416406.0
2019-12-04 10:30:00,56.21,56.26,56.06,56.09,348584.0,53.3798,53.4273,53.2373,53.2658,348584.0
2019-12-04 11:00:00,56.08,56.16,55.89,56.03,320059.0,53.2563,53.3323,53.0759,53.2088,320059.0
2019-12-04 11:30:00,56.03,56.11,55.95,55.98,174935.0,53.2088,53.2848,53.1329,53.1614,174935.0
2019-12-04 12:00:00,55.98,56.07,55.93,55.97,152649.0,53.1614,53.2468,53.1139,53.1519,152649.0
2019-12-04 12:30:00,55.98,56.02,55.87,56.0,199255.0,53.1614,53.1993,53.0569,53.1803,199255.0
2019-12-04 13:00:00,56.01,56.01,55.7,55.76,250557.0,53.1898,53.1898,52.8955,52.9524,250557.0
2019-12-04 13:30:00,55.76,55.79,55.59,55.66,334507.0,52.9524,52.9809,52.791,52.8575,334507.0
2019-12-04 14:00:00,55.66,56.01,55.63,56.0,358770.0,52.8575,53.1898,52.829,53.1803,358770.0
2019-12-04 14:30:00,56.0,56.1,55.95,56.05,208166.0,53.1803,53.2753,53.1329,53.2278,208166.0
2019-12-04 15:00:00,56.05,56.1,55.98,56.04,231386.0,53.2278,53.2753,53.1614,53.2183,231386.0
2019-12-04 15:30:00,56.04,56.11,55.96,56.1,775438.0,53.2183,53.2848,53.1424,53.2753,775438.0
2019-12-05 09:30:00,56.33,56.53,56.11,56.24,482748.0,53.4937,53.6837,53.2848,53.4083,482748.0
2019-12-05 10:00:00,56.23,56.24,55.77,56.03,241455.0,53.3988,53.4083,52.9619,53.2088,241455.0
2019-12-05 10:30:00,56.03,56.11,55.95,56.02,225011.0,53.2088,53.2848,53.1329,53.1993,225011.0
2019-12-05 11:00:00,56.02,56.07,55.84,55.92,136403.0,53.1993,53.2468,53.0284,53.1044,136403.0
2019-12-05 11:30:00,55.94,55.95,55.72,55.8,191368.0,53.1234,53.1329,52.9144,52.9904,191368.0
2019-12-05 12:00:00,55.79,55.82,55.72,55.82,70171.0,52.9809,53.0094,52.9144,53.0094,70171.0
2019-12-05 12:30:00,55.82,55.82,55.74,55.77,96227.0,53.0094,53.0094,52.9334,52.9619,96227.0
2019-12-05 13:00:00,55.77,55.95,55.77,55.94,92024.0,52.9619,53.1329,52.9619,53.1234,92024.0
2019-12-05 13:30:00,55.94,55.96,55.89,55.92,257063.0,53.1234,53.1424,53.0759,53.1044,257063.0
2019-12-05 14:00:00,55.92,55.93,55.84,55.9,137163.0,53.1044,53.1139,53.0284,53.0854,137163.0
2019-12-05 14:30:00,55.91,55.94,55.65,55.77,327794.0,53.0949,53.1234,52.848,52.9619,327794.0
2019-12-05 15:00:00,55.77,55.92,55.73,55.92,239252.0,52.9619,53.1044,52.9239,53.1044,239252.0
2019-12-05 15:30:00,55.92,55.99,55.74,55.83,947545.0,53.1044,53.1708,52.9334,53.0189,947545.0
2019-12-06 09:30:00,56.75,57.49,56.5,57.3,903680.0,53.8926,54.5953,53.6552,54.4149,903680.0
2019-12-06 10:00:00,57.3,57.41,56.94,56.95,575277.0,54.4149,54.5194,54.073,54.0825,575277.0
2019-12-06 10:30:00,56.96,57.06,56.84,56.88,413991.0,54.092,54.187,53.9781,54.016,413991.0
2019-12-06 11:00:00,56.89,56.95,56.72,56.83,314816.0,54.0255,54.0825,53.8641,53.9686,314816.0
2019-12-06 11:30:00,56.82,56.86,56.61,56.71,191299.0,53.9591,53.997,53.7596,53.8546,191299.0
2019-12-06 12:00:00,56.7,56.7,56.51,56.52,178508.0,53.8451,53.8451,53.6647,53.6742,178508.0
2019-12-06 12:30:00,56.52,56.66,56.49,56.65,223235.0,53.6742,53.8071,53.6457,53.7976,223235.0
2019-12-06 13:00:00,56.64,56.64,56.48,56.55,197747.0,53.7881,53.7881,53.6362,53.7027,197747.0
2019-12-06 13:30:00,56.55,56.61,56.53,56.59,136693.0,53.7027,53.7596,53.6837,53.7406,136693.0
2019-12-06 14:00:00,56.6,56.74,56.56,56.73,273553.0,53.7501,53.8831,53.7121,53.8736,273553.0
2019-12-06 14:30:00,56.73,56.74,56.55,56.58,163679.0,53.8736,53.8831,53.7027,53.7311,163679.0
2019-12-06 15:00:00,56.58,56.7,56.57,56.63,197730.0,53.7311,53.8451,53.7216,53.7786,197730.0
2019-12-06 15:30:00,56.64,56.71,56.59,56.59,705399.0,53.7881,53.8546,53.7406,53.7406,705399.0
2019-12-09 09:30:00,57.12,57.23,56.8,56.85,657612.0,54.244,54.3484,53.9401,53.9875,657612.0
2019-12-09 10:00:00,56.82,57.02,56.66,56.68,257802.0,53.9591,54.149,53.8071,53.8261,257802.0
2019-12-09 10:30:00,56.68,56.92,56.55,56.89,305256.0,53.8261,54.054,53.7027,54.0255,305256.0
2019-12-09 11:00:00,56.89,56.91,56.75,56.85,216589.0,54.0255,54.0445,53.8926,53.9875,216589.0
2019-12-09 11:30:00,56.84,56.85,56.66,56.69,175456.0,53.9781,53.9875,53.8071,53.8356,175456.0
2019-12-09 12:00:00,56.7,56.79,56.67,56.68,247393.0,53.8451,53.9306,53.8166,53.8261,247393.0
2019-12-09 12:30:00,56.68,56.78,56.56,56.75,168392.0,53.8261,53.9211,53.7121,53.8926,168392.0
2019-12-09 13:00:00,56.75,56.75,56.61,56.69,95501.0,53.8926,53.8926,53.7596,53.8356,95501.0
2019-12-09 13:30:00,56.68,56.77,56.66,56.68,107735.0,53.8261,53.9116,53.8071,53.8261,107735.0
2019-12-09 14:00:00,56.68,56.7,56.57,56.66,103371.0,53.8261,53.8451,53.7216,53.8071,103371.0
2019-12-09 14:30:00,56.65,56.74,56.63,56.71,98402.0,53.7976,53.8831,53.7786,53.8546,98402.0
2019-12-09 15:00:00,56.71,56.73,56.65,56.68,123790.0,53.8546,53.8736,53.7976,53.8261,123790.0
2019-12-09 15:30:00,56.68,56.73,56.59,56.6,476009.0,53.8261,53.8736,53.7406,53.7501,476009.0
2019-12-10 09:30:00,57.17,57.17,56.71,56.79,389643.0,54.2914,54.2914,53.8546,53.9306,389643.0
2019-12-10 10:00:00,56.79,56.95,56.66,56.93,589167.0,53.9306,54.0825,53.8071,54.0635,589167.0
2019-12-10 10:30:00,56.93,56.94,56.73,56.93,222053.0,54.0635,54.073,53.8736,54.0635,222053.0
2019-12-10 11:00:00,56.94,57.07,56.77,57.03,361704.0,54.073,54.1965,53.9116,54.1585,361704.0
2019-12-10 11:30:00,57.02,57.08,56.95,56.95,269343.0,54.149,54.206,54.0825,54.0825,269343.0
2019-12-10 12:00:00,56.96,56.97,56.76,56.79,225478.0,54.092,54.1015,53.9021,53.9306,225478.0
2019-12-10 12:30:00,56.79,56.91,56.79,56.89,169348.0,53.9306,54.0445,53.9306,54.0255,169348.0
2019-12-10 13:00:00,56.89,56.92,56.83,56.9,129515.0,54.0255,54.054,53.9686,54.035,129515.0
2019-12-10 13:30:00,56.89,56.93,56.82,56.84,385054.0,54.0255,54.0635,53.9591,53.9781,385054.0
2019-12-10 14:00:00,56.84,56.88,56.8,56.8,358849.0,53.9781,54.016,53.9401,53.9401,358849.0
2019-12-10 14:30:00,56.8,56.85,56.73,56.73,273444.0,53.9401,53.9875,53.8736,53.8736,273444.0
2019-12-10 15:00:00,56.73,56.76,56.58,56.62,230313.0,53.8736,53.9021,53.7311,53.7691,230313.0
2019-12-10 15:30:00,56.61,56.64,56.46,56.64,830522.0,53.7596,53.7881,53.6172,53.7881,830522.0
2019-12-11 09:30:00,56.82,58.04,56.7,58.03,687718.0,53.9591,55.1176,53.8451,55.1081,687718.0
2019-12-11 10:00:00,58.04,58.44,58.04,58.38,879196.0,55.1176,55.4975,55.1176,55.4405,879196.0
2019-12-11 10:30:00,58.37,58.48,58.19,58.25,446421.0,55.431,55.5355,55.2601,55.3171,446421.0
2019-12-11 11:00:00,58.25,58.38,58.06,58.35,339380.0,55.3171,55.4405,55.1366,55.412,339380.0
2019-12-11 11:30:00,58.35,58.37,58.16,58.18,241479.0,55.412,55.431,55.2316,55.2506,241479.0
2019-12-11 12:00:00,58.18,58.35,58.14,58.32,203188.0,55.2506,55.412,55.2126,55.3835,203188.0
2019-12-11 12:30:00,58.32,58.33,58.2,58.33,493821.0,55.3835,55.393,55.2696,55.393,493821.0
2019-12-11 13:00:00,58.33,58.61,58.32,58.55,365305.0,55.393,55.6589,55.3835,55.602,365305.0
2019-12-11 13:30:00,58.55,58.62,58.45,58.54,348619.0,55.602,55.6684,55.507,55.5925,348619.0
2019-12-11 14:00:00,58.54,58.9,58.48,58.88,477196.0,55.5925,55.9343,55.5355,55.9153,477196.0
2019-12-11 14:30:00,58.88,58.97,58.73,58.94,343724.0,55.9153,56.0008,55.7729,55.9723,343724.0
2019-12-11 15:00:00,58.95,59.05,58.75,59.02,584812.0,55.9818,56.0768,55.7919,56.0483,584812.0
2019-12-11 15:30:00,59.02,59.13,58.82,59.05,1517270.0,56.0483,56.1527,55.8584,56.0768,1517270.0
2019-12-12 09:30:00,59.02,60.26,59.01,60.01,1176869.0,56.0483,57.2258,56.0388,56.9884,1176869.0
2019-12-12 10:00:00,60.02,60.44,60.01,60.22,841680.0,56.9979,57.3968,56.9884,57.1879,841680.0
2019-12-12 10:30:00,60.21,60.39,60.03,60.25,619133.0,57.1784,57.3493,57.0074,57.2164,619133.0
2019-12-12 11:00:00,60.25,60.3,60.03,60.03,358334.0,57.2164,57.2638,57.0074,57.0074,358334.0
2019-12-12 11:30:00,60.04,60.04,59.72,59.94,425966.0,57.0169,57.0169,56.713,56.922,425966.0
2019-12-12 12:00:00,59.93,59.95,59.63,59.66,271708.0,56.9125,56.9315,56.6276,56.6561,271708.0
2019-12-12 12:30:00,59.66,59.89,59.63,59.69,360712.0,56.6561,56.8745,56.6276,56.6845,360712.0
2019-12-12 13:00:00,59.7,59.94,59.69,59.93,380596.0,56.694,56.922,56.6845,56.9125,380596.0
2019-12-12 13:30:00,59.93,60.0,59.81,59.83,479190.0,56.9125,56.9789,56.7985,56.8175,479190.0
2019-12-12 14:00:00,59.83,59.91,59.68,59.74,262151.0,56.8175,56.8935,56.6751,56.732,262151.0
2019-12-12 14:30:00,59.73,60.17,59.71,60.04,486024.0,56.7225,57.1404,56.7035,57.0169,486024.0
2019-12-12 15:00:00,60.05,60.2,60.05,60.14,309480.0,57.0264,57.1689,57.0264,57.1119,309480.0
2019-12-12 15:30:00,60.13,60.48,59.98,60.36,1271736.0,57.1024,57.4348,56.9599,57.3208,1271736.0
2019-12-13 09:30:00,60.01,60.52,59.95,60.27,641483.0,56.9884,57.4728,56.9315,57.2353,641483.0
2019-12-13 10:00:00,60.27,60.81,60.15,60.6,595881.0,57.2353,57.7482,57.1214,57.5487,595881.0
2019-12-13 10:30:00,60.6,60.61,60.02,60.03,591169.0,57.5487,57.5582,56.9979,57.0074,591169.0
2019-12-13 11:00:00,60.04,60.21,59.78,59.87,390820.0,57.0169,57.1784,56.77,56.8555,390820.0
2019-12-13 11:30:00,59.86,60.21,59.86,60.2,340575.0,56.846,57.1784,56.846,57.1689,340575.0
2019-12-13 12:00:00,60.19,60.27,59.93,59.93,252002.0,57.1594,57.2353,56.9125,56.9125,252002.0
2019-12-13 12:30:00,59.94,60.1,59.93,60.07,261075.0,56.922,57.0739,56.9125,57.0454,261075.0
2019-12-13 13:00:00,60.06,60.15,59.96,59.97,126484.0,57.0359,57.1214,56.941,56.9505,126484.0
2019-12-13 13:30:00,59.98,60.06,59.9,59.95,188320.0,56.9599,57.0359,56.884,56.9315,188320.0
2019-12-13 14:00:00,59.95,60.08,59.9,59.94,251647.0,56.9315,57.0549,56.884,56.922,251647.0
2019-12-13 14:30:00,59.95,60.01,59.86,59.91,195518.0,56.9315,56.9884,56.846,56.8935,195518.0
2019-12-13 15:00:00,59.91,60.03,59.9,59.92,184189.0,56.8935,57.0074,56.884,56.903,184189.0
2019-12-13 15:30:00,59.92,60.0,59.8,59.87,648784.0,56.903,56.9789,56.789,56.8555,648784.0
2019-12-16 09:30:00,61.0,61.43,60.85,60.92,756743.0,57.9286,58.3369,57.7861,57.8526,756743.0
2019-12-16 10:00:00,60.92,61.04,60.81,60.92,465478.0,57.8526,57.9666,57.7482,57.8526,465478.0
2019-12-16 10:30:00,60.93,60.97,60.62,60.72,422088.0,57.8621,57.9001,57.5677,57.6627,422088.0
2019-12-16 11:00:00,60.73,60.78,60.6,60.77,226845.0,57.6722,57.7197,57.5487,57.7102,226845.0
2019-12-16 11:30:00,60.76,60.77,60.57,60.67,250511.0,57.7007,57.7102,57.5202,57.6152,250511.0
2019-12-16 12:00:00,60.67,60.75,60.6,60.69,175368.0,57.6152,57.6912,57.5487,57.6342,175368.0
2019-12-16 12:30:00,60.69,60.74,60.58,60.62,126038.0,57.6342,57.6817,57.5297,57.5677,126038.0
2019-12-16 13:00:00,60.63,60.64,60.52,60.54,200169.0,57.5772,57.5867,57.4728,57.4918,200169.0
2019-12-16 13:30:00,60.54,60.54,60.37,60.46,201939.0,57.4918,57.4918,57.3303,57.4158,201939.0
2019-12-16 14:00:00,60.48,60.54,60.3,60.36,299585.0,57.4348,57.4918,57.2638,57.3208,299585.0
2019-12-16 14:30:00,60.35,60.38,60.12,60.16,251254.0,57.3113,57.3398,57.0929,57.1309,251254.0
2019-12-16 15:00:00,60.15,60.27,60.1,60.1,283859.0,57.1214,57.2353,57.0739,57.0739,283859.0
2019-12-16 15:30:00,60.1,60.2,59.93,59.96,851529.0,57.0739,57.1689,56.9125,56.941,851529.0
2019-12-17 09:30:00,60.43,60.68,60.25,60.41,861068.0,57.3873,57.6247,57.2164,57.3683,861068.0
2019-12-17 10:00:00,60.42,60.66,60.39,60.55,354022.0,57.3778,57.6057,57.3493,57.5012,354022.0
2019-12-17 10:30:00,60.55,60.58,60.41,60.52,774176.0,57.5012,57.5297,57.3683,57.4728,774176.0
2019-12-17 11:00:00,60.52,60.56,60.3,60.33,276211.0,57.4728,57.5107,57.2638,57.2923,276211.0
2019-12-17 11:30:00,60.33,60.51,60.28,60.45,210065.0,57.2923,57.4633,57.2448,57.4063,210065.0
2019-12-17 12:00:00,60.45,60.54,60.4,60.48,243547.0,57.4063,57.4918,57.3588,57.4348,243547.0
2019-12-17 12:30:00,60.48,60.48,60.35,60.42,505841.0,57.4348,57.4348,57.3113,57.3778,505841.0
2019-12-17 13:00:00,60.42,60.42,60.31,60.32,167775.0,57.3778,57.3778,57.2733,57.2828,167775.0
2019-12-17 13:30:00,60.31,60.46,60.26,60.27,326527.0,57.2733,57.4158,57.2258,57.2353,326527.0
2019-12-17 14:00:00,60.27,60.42,60.23,60.37,217815.0,57.2353,57.3778,57.1974,57.3303,217815.0
2019-12-17 14:30:00,60.37,60.59,60.31,60.53,375698.0,57.3303,57.5392,57.2733,57.4823,375698.0
2019-12-17 15:00:00,60.53,60.61,60.48,60.52,243450.0,57.4823,57.5582,57.4348,57.4728,243450.0
2019-12-17 15:30:00,60.52,60.9,60.41,60.8,1479791.0,57.4728,57.8336,57.3683,57.7387,1479791.0
2019-12-18 09:30:00,60.82,61.41,60.82,60.9,596661.0,57.7577,58.3179,57.7577,57.8336,596661.0
2019-12-18 10:00:00,60.9,60.9,60.58,60.62,389745.0,57.8336,57.8336,57.5297,57.5677,389745.0
2019-12-18 10:30:00,60.64,61.11,60.59,61.0,318950.0,57.5867,58.0331,57.5392,57.9286,318950.0
2019-12-18 11:00:00,61.0,61.08,60.92,61.01,195359.0,57.9286,58.0046,57.8526,57.9381,195359.0
2019-12-18 11:30:00,61.01,61.02,60.83,60.84,194535.0,57.9381,57.9476,57.7671,57.7766,194535.0
2019-12-18 12:00:00,60.85,60.89,60.75,60.81,281065.0,57.7861,57.8241,57.6912,57.7482,281065.0
2019-12-18 12:30:00,60.8,60.82,60.65,60.65,172884.0,57.7387,57.7577,57.5962,57.5962,172884.0
2019-12-18 13:00:00,60.65,60.67,60.52,60.53,144131.0,57.5962,57.6152,57.4728,57.4823,144131.0
2019-12-18 13:30:00,60.52,60.73,60.51,60.69,114440.0,57.4728,57.6722,57.4633,57.6342,114440.0
2019-12-18 14:00:00,60.69,60.69,60.55,60.61,114953.0,57.6342,57.6342,57.5012,57.5582,114953.0
2019-12-18 14:30:00,60.61,60.62,60.51,60.56,133576.0,57.5582,57.5677,57.4633,57.5107,133576.0
2019-12-18 15:00:00,60.55,60.58,60.49,60.54,210267.0,57.5012,57.5297,57.4443,57.4918,210267.0
2019-12-18 15:30:00,60.55,60.56,60.37,60.38,676677.0,57.5012,57.5107,57.3303,57.3398,676677.0
2019-12-19 09:30:00,60.57,60.7,59.96,60.03,517940.0,57.5202,57.6437,56.941,57.0074,517940.0
2019-12-19 10:00:00,60.04,60.21,59.88,60.2,503632.0,57.0169,57.1784,56.865,57.1689,503632.0
2019-12-19 10:30:00,60.2,60.31,59.98,60.07,279421.0,57.1689,57.2733,56.9599,57.0454,279421.0
2019-12-19 11:00:00,60.07,60.4,60.02,60.4,311166.0,57.0454,57.3588,56.9979,57.3588,311166.0
2019-12-19 11:30:00,60.4,60.52,60.38,60.42,171491.0,57.3588,57.4728,57.3398,57.3778,171491.0
2019-12-19 12:00:00,60.43,60.57,60.42,60.5,123744.0,57.3873,57.5202,57.3778,57.4538,123744.0
2019-12-19 12:30:00,60.5,60.51,60.39,60.44,122799.0,57.4538,57.4633,57.3493,57.3968,122799.0
2019-12-19 13:00:00,60.44,60.45,60.34,60.4,167091.0,57.3968,57.4063,57.3018,57.3588,167091.0
2019-12-19 13:30:00,60.39,60.41,60.32,60.38,91829.0,57.3493,57.3683,57.2828,57.3398,91829.0
2019-12-19 14:00:00,60.39,60.43,60.36,60.36,125357.0,57.3493,57.3873,57.3208,57.3208,125357.0
2019-12-19 14:30:00,60.36,60.45,60.36,60.39,121901.0,57.3208,57.4063,57.3208,57.3493,121901.0
2019-12-19 15:00:00,60.39,60.5,60.38,60.4,167441.0,57.3493,57.4538,57.3398,57.3588,167441.0
2019-12-19 15:30:00,60.39,60.68,60.34,60.68,896827.0,57.3493,57.6247,57.3018,57.6247,896827.0
2019-12-20 09:30:00,61.21,61.46,60.7,61.34,1999160.0,58.128,58.3654,57.6437,58.2515,1999160.0
2019-12-20 10:00:00,61.34,61.74,61.29,61.71,503657.0,58.2515,58.6313,58.204,58.6028,503657.0
2019-12-20 10:30:00,61.71,61.76,61.49,61.75,426374.0,58.6028,58.6503,58.3939,58.6408,426374.0
2019-12-20 11:00:00,61.74,61.97,61.57,61.92,564197.0,58.6313,58.8497,58.4699,58.8023,564197.0
2019-12-20 11:30:00,61.92,61.98,61.59,61.6,327439.0,58.8023,58.8592,58.4889,58.4984,327439.0
2019-12-20 12:00:00,61.6,61.72,61.54,61.58,209554.0,58.4984,58.6123,58.4414,58.4794,209554.0
2019-12-20 12:30:00,61.58,61.72,61.54,61.72,297583.0,58.4794,58.6123,58.4414,58.6123,297583.0
2019-12-20 13:00:00,61.71,61.82,61.69,61.79,178312.0,58.6028,58.7073,58.5838,58.6788,178312.0
2019-12-20 13:30:00,61.8,61.95,61.79,61.85,185365.0,58.6883,58.8308,58.6788,58.7358,185365.0
2019-12-20 14:00:00,61.86,61.91,61.72,61.75,304580.0,58.7453,58.7928,58.6123,58.6408,304580.0
2019-12-20 14:30:00,61.76,61.94,61.75,61.91,212390.0,58.6503,58.8213,58.6408,58.7928,212390.0
2019-12-20 15:00:00,61.91,61.91,61.71,61.71,347908.0,58.7928,58.7928,58.6028,58.6028,347908.0
2019-12-20 15:30:00,61.72,61.94,61.56,61.82,1267225.0,58.6123,58.8213,58.4604,58.7073,1267225.0
2019-12-23 09:30:00,62.0,62.0,61.36,61.4,566478.0,58.8782,58.8782,58.2705,58.3084,566478.0
2019-12-23 10:00:00,61.4,61.55,61.2,61.2,428527.0,58.3084,58.4509,58.1185,58.1185,428527.0
2019-12-23 10:30:00,61.2,61.34,61.11,61.29,235116.0,58.1185,58.2515,58.0331,58.204,235116.0
2019-12-23 11:00:00,61.28,61.29,61.15,61.27,164052.0,58.1945,58.204,58.071,58.185,164052.0
2019-12-23 11:30:00,61.27,61.47,61.27,61.45,212207.0,58.185,58.3749,58.185,58.3559,212207.0
2019-12-23 12:00:00,61.45,61.53,61.35,61.37,288609.0,58.3559,58.4319,58.261,58.28,288609.0
2019-12-23 12:30:00,61.37,61.39,61.28,61.33,182434.0,58.28,58.299,58.1945,58.242,182434.0
2019-12-23 13:00:00,61.33,61.59,61.31,61.55,193158.0,58.242,58.4889,58.223,58.4509,193158.0
2019-12-23 13:30:00,61.55,61.59,61.42,61.44,141882.0,58.4509,58.4889,58.3274,58.3464,141882.0
2019-12-23 14:00:00,61.44,61.52,61.42,61.45,119253.0,58.3464,58.4224,58.3274,58.3559,119253.0
2019-12-23 14:30:00,61.44,61.47,61.27,61.28,211343.0,58.3464,58.3749,58.185,58.1945,211343.0
2019-12-23 15:00:00,61.29,61.29,61.16,61.16,242806.0,58.204,58.204,58.0805,58.0805,242806.0
2019-12-23 15:30:00,61.16,61.17,61.03,61.08,618255.0,58.0805,58.09,57.9571,58.0046,618255.0
2019-12-24 09:30:00,61.37,61.48,60.94,61.33,384657.0,58.28,58.3844,57.8716,58.242,384657.0
2019-12-24 10:00:00,61.33,61.37,61.02,61.06,150902.0,58.242,58.28,57.9476,57.9856,150902.0
2019-12-24 10:30:00,61.06,61.27,61.05,61.26,160068.0,57.9856,58.185,57.9761,58.1755,160068.0
2019-12-24 11:00:00,61.25,61.41,61.25,61.36,104141.0,58.166,58.3179,58.166,58.2705,104141.0
2019-12-24 11:30:00,61.36,61.45,61.34,61.38,95608.0,58.2705,58.3559,58.2515,58.2895,95608.0
2019-12-24 12:00:00,61.37,61.44,61.32,61.43,75451.0,58.28,58.3464,58.2325,58.3369,75451.0
2019-12-24 12:30:00,61.44,61.52,61.3,61.5,155550.0,58.3464,58.4224,58.2135,58.4034,155550.0
2019-12-26 09:30:00,61.61,61.69,61.26,61.52,265915.0,58.5079,58.5838,58.1755,58.4224,265915.0
2019-12-26 10:00:00,61.52,61.55,61.41,61.48,109753.0,58.4224,58.4509,58.3179,58.3844,109753.0
2019-12-26 10:30:00,61.48,61.49,61.37,61.43,74995.0,58.3844,58.3939,58.28,58.3369,74995.0
2019-12-26 11:00:00,61.42,61.53,61.38,61.5,100699.0,58.3274,58.4319,58.2895,58.4034,100699.0
2019-12-26 11:30:00,61.5,61.53,61.29,61.3,104671.0,58.4034,58.4319,58.204,58.2135,104671.0
2019-12-26 12:00:00,61.3,61.31,61.04,61.05,146070.0,58.2135,58.223,57.9666,57.9761,146070.0
2019-12-26 12:30:00,61.04,61.21,61.04,61.17,84965.0,57.9666,58.128,57.9666,58.09,84965.0
2019-12-26 13:00:00,61.18,61.25,61.16,61.25,76947.0,58.0995,58.166,58.0805,58.166,76947.0
2019-12-26 13:30:00,61.25,61.39,61.22,61.38,90111.0,58.166,58.299,58.1375,58.2895,90111.0
2019-12-26 14:00:00,61.38,61.4,61.29,61.36,70678.0,58.2895,58.3084,58.204,58.2705,70678.0
2019-12-26 14:30:00,61.36,61.39,61.3,61.34,61978.0,58.2705,58.299,58.2135,58.2515,61978.0
2019-12-26 15:00:00,61.35,61.38,61.27,61.29,66552.0,58.261,58.2895,58.185,58.204,66552.0
2019-12-26 15:30:00,61.29,61.33,61.18,61.32,436736.0,58.204,58.242,58.0995,58.2325,436736.0
2019-12-27 09:30:00,61.53,61.68,61.07,61.1,293969.0,58.4319,58.5744,57.9951,58.0236,293969.0
2019-12-27 10:00:00,61.1,61.14,60.83,61.05,196492.0,58.0236,58.0615,57.7671,57.9761,196492.0
2019-12-27 10:30:00,61.04,61.14,60.95,60.96,109426.0,57.9666,58.0615,57.8811,57.8906,109426.0
2019-12-27 11:00:00,60.97,61.2,60.97,61.17,104890.0,57.9001,58.1185,57.9001,58.09,104890.0
2019-12-27 11:30:00,61.17,61.3,61.13,61.22,152037.0,58.09,58.2135,58.052,58.1375,152037.0
2019-12-27 12:00:00,61.22,61.28,61.11,61.15,72313.0,58.1375,58.1945,58.0331,58.071,72313.0
2019-12-27 12:30:00,61.16,61.26,61.12,61.25,75123.0,58.0805,58.1755,58.0425,58.166,75123.0
2019-12-27 13:00:00,61.26,61.27,61.12,61.14,55712.0,58.1755,58.185,58.0425,58.0615,55712.0
2019-12-27 13:30:00,61.15,61.26,61.15,61.22,59341.0,58.071,58.1755,58.071,58.1375,59341.0
2019-12-27 14:00:00,61.22,61.25,61.14,61.22,52548.0,58.1375,58.166,58.0615,58.1375,52548.0
2019-12-27 14:30:00,61.22,61.37,61.22,61.33,88607.0,58.1375,58.28,58.1375,58.242,88607.0
2019-12-27 15:00:00,61.33,61.33,61.2,61.21,62777.0,58.242,58.242,58.1185,58.128,62777.0
2019-12-27 15:30:00,61.2,61.2,60.84,61.18,442202.0,58.1185,58.1185,57.7766,58.0995,442202.0
2019-12-30 09:30:00,61.35,61.38,60.19,60.41,517434.0,58.261,58.2895,57.1594,57.3683,517434.0
2019-12-30 10:00:00,60.43,60.72,60.38,60.67,238382.0,57.3873,57.6627,57.3398,57.6152,238382.0
2019-12-30 10:30:00,60.66,60.8,60.57,60.71,170318.0,57.6057,57.7387,57.5202,57.6532,170318.0
2019-12-30 11:00:00,60.73,60.88,60.57,60.85,109711.0,57.6722,57.8146,57.5202,57.7861,109711.0
2019-12-30 11:30:00,60.84,60.98,60.78,60.95,90293.0,57.7766,57.9096,57.7197,57.8811,90293.0
2019-12-30 12:00:00,60.95,61.09,60.94,61.06,96865.0,57.8811,58.0141,57.8716,57.9856,96865.0
2019-12-30 12:30:00,61.06,61.11,61.01,61.02,166737.0,57.9856,58.0331,57.9381,57.9476,166737.0
2019-12-30 13:00:00,61.01,61.1,60.94,60.98,87580.0,57.9381,58.0236,57.8716,57.9096,87580.0
2019-12-30 13:30:00,60.98,61.08,60.94,61.03,74406.0,57.9096,58.0046,57.8716,57.9571,74406.0
2019-12-30 14:00:00,61.03,61.03,60.8,60.88,119678.0,57.9571,57.9571,57.7387,57.8146,119678.0
2019-12-30 14:30:00,60.88,60.88,60.79,60.8,112363.0,57.8146,57.8146,57.7292,57.7387,112363.0
2019-12-30 15:00:00,60.81,61.01,60.79,60.99,121762.0,57.7482,57.9381,57.7292,57.9191,121762.0
2019-12-30 15:30:00,60.98,61.06,60.81,60.94,463039.0,57.9096,57.9856,57.7482,57.8716,463039.0
2019-12-31 09:30:00,60.73,61.04,60.1,60.98,400395.0,57.6722,57.9666,57.0739,57.9096,400395.0
2019-12-31 10:00:00,60.99,61.04,60.71,60.73,183059.0,57.9191,57.9666,57.6532,57.6722,183059.0
2019-12-31 10:30:00,60.7,60.81,60.57,60.57,107912.0,57.6437,57.7482,57.5202,57.5202,107912.0
2019-12-31 11:00:00,60.57,60.58,60.44,60.49,148579.0,57.5202,57.5297,57.3968,57.4443,148579.0
2019-12-31 11:30:00,60.48,60.68,60.42,60.67,136485.0,57.4348,57.6247,57.3778,57.6152,136485.0
2019-12-31 12:00:00,60.66,60.74,60.61,60.71,99302.0,57.6057,57.6817,57.5582,57.6532,99302.0
2019-12-31 12:30:00,60.71,60.81,60.69,60.78,81240.0,57.6532,57.7482,57.6342,57.7197,81240.0
2019-12-31 13:00:00,60.77,60.78,60.6,60.62,103179.0,57.7102,57.7197,57.5487,57.5677,103179.0
2019-12-31 13:30:00,60.62,60.84,60.62,60.82,73840.0,57.5677,57.7766,57.5677,57.7577,73840.0
2019-12-31 14:00:00,60.81,60.89,60.79,60.88,94485.0,57.7482,57.8241,57.7292,57.8146,94485.0
2019-12-31 14:30:00,60.88,60.91,60.84,60.9,103827.0,57.8146,57.8431,57.7766,57.8336,103827.0
2019-12-31 15:00:00,60.9,60.95,60.84,60.88,141845.0,57.8336,57.8811,57.7766,57.8146,141845.0
2019-12-31 15:30:00,60.89,61.08,60.85,61.04,665869.0,57.8241,58.0046,57.7861,57.9666,665869.0
2020-01-02 09:30:00,62.01,62.65,61.87,62.51,1200921.0,58.8877,59.4955,58.7548,59.3626,1200921.0
2020-01-02 10:00:00,62.51,62.52,61.76,61.9,640088.0,59.3626,59.3721,58.6503,58.7833,640088.0
2020-01-02 10:30:00,61.91,61.99,61.71,61.83,357999.0,58.7928,58.8687,58.6028,58.7168,357999.0
2020-01-02 11:00:00,61.83,61.88,61.75,61.83,261189.0,58.7168,58.7643,58.6408,58.7168,261189.0
2020-01-02 11:30:00,61.83,61.94,61.7,61.89,288595.0,58.7168,58.8213,58.5933,58.7738,288595.0
2020-01-02 12:00:00,61.89,62.06,61.88,62.01,171108.0,58.7738,58.9352,58.7643,58.8877,171108.0
2020-01-02 12:30:00,62.01,62.26,62.01,62.24,215298.0,58.8877,59.1251,58.8877,59.1062,215298.0
2020-01-02 13:00:00,62.23,62.24,62.03,62.13,130409.0,59.0967,59.1062,58.9067,59.0017,130409.0
2020-01-02 13:30:00,62.14,62.14,61.98,62.09,129490.0,59.0112,59.0112,58.8592,58.9637,129490.0
2020-01-02 14:00:00,62.09,62.27,62.08,62.23,254822.0,58.9637,59.1346,58.9542,59.0967,254822.0
2020-01-02 14:30:00,62.23,62.24,62.09,62.13,199009.0,59.0967,59.1062,58.9637,59.0017,199009.0
2020-01-02 15:00:00,62.13,62.19,62.08,62.12,210262.0,59.0017,59.0587,58.9542,58.9922,210262.0
2020-01-02 15:30:00,62.12,62.21,61.97,62.21,711861.0,58.9922,59.0777,58.8497,59.0777,711861.0
2020-01-03 09:30:00,60.64,61.5,60.56,61.17,644198.0,57.5867,58.4034,57.5107,58.09,644198.0
2020-01-03 10:00:00,61.17,61.2,60.94,61.18,339227.0,58.09,58.1185,57.8716,58.0995,339227.0
2020-01-03 10:30:00,61.18,61.44,61.17,61.29,218096.0,58.0995,58.3464,58.09,58.204,218096.0
2020-01-03 11:00:00,61.3,61.4,61.17,61.35,140748.0,58.2135,58.3084,58.09,58.261,140748.0
2020-01-03 11:30:00,61.35,61.52,61.34,61.48,199228.0,58.261,58.4224,58.2515,58.3844,199228.0
2020-01-03 12:00:00,61.47,61.67,61.47,61.48,193423.0,58.3749,58.5649,58.3749,58.3844,193423.0
2020-01-03 12:30:00,61.48,61.73,61.48,61.7,223727.0,58.3844,58.6218,58.3844,58.5933,223727.0
2020-01-03 13:00:00,61.69,61.72,61.4,61.47,161415.0,58.5838,58.6123,58.3084,58.3749,161415.0
2020-01-03 13:30:00,61.49,61.56,61.27,61.44,170242.0,58.3939,58.4604,58.185,58.3464,170242.0
2020-01-03 14:00:00,61.44,61.52,61.22,61.28,132316.0,58.3464,58.4224,58.1375,58.1945,132316.0
2020-01-03 14:30:00,61.28,61.47,61.24,61.47,127706.0,58.1945,58.3749,58.1565,58.3749,127706.0
2020-01-03 15:00:00,61.47,61.53,61.31,61.33,213859.0,58.3749,58.4319,58.223,58.242,213859.0
2020-01-03 15:30:00,61.33,61.42,61.21,61.21,577065.0,58.242,58.3274,58.128,58.128,577065.0
2020-01-06 09:30:00,59.85,60.46,59.3,60.32,973740.0,56.8365,57.4158,56.3142,57.2828,973740.0
2020-01-06 10:00:00,60.33,60.41,59.93,60.03,464858.0,57.2923,57.3683,56.9125,57.0074,464858.0
2020-01-06 10:30:00,60.03,60.15,59.87,60.01,362842.0,57.0074,57.1214,56.8555,56.9884,362842.0
2020-01-06 11:00:00,60.02,60.08,59.85,59.97,363730.0,56.9979,57.0549,56.8365,56.9505,363730.0
2020-01-06 11:30:00,59.97,60.01,59.87,59.95,221307.0,56.9505,56.9884,56.8555,56.9315,221307.0
2020-01-06 12:00:00,59.94,59.94,59.8,59.81,247638.0,56.922,56.922,56.789,56.7985,247638.0
2020-01-06 12:30:00,59.82,59.89,59.72,59.83,272063.0,56.808,56.8745,56.713,56.8175,272063.0
2020-01-06 13:00:00,59.83,59.96,59.78,59.9,218302.0,56.8175,56.941,56.77,56.884,218302.0
2020-01-06 13:30:00,59.89,59.92,59.79,59.82,140261.0,56.8745,56.903,56.7795,56.808,140261.0
2020-01-06 14:00:00,59.82,59.93,59.75,59.9,197282.0,56.808,56.9125,56.7415,56.884,197282.0
2020-01-06 14:30:00,59.9,59.9,59.65,59.66,430025.0,56.884,56.884,56.6466,56.6561,430025.0
2020-01-06 15:00:00,59.66,59.79,59.62,59.75,479634.0,56.6561,56.7795,56.6181,56.7415,479634.0
2020-01-06 15:30:00,59.75,59.97,59.75,59.89,975387.0,56.7415,56.9505,56.7415,56.8745,975387.0
2020-01-07 09:30:00,60.27,60.59,60.14,60.22,908277.0,57.2353,57.5392,57.1119,57.1879,908277.0
2020-01-07 10:00:00,60.26,61.05,60.24,61.05,501172.0,57.2258,57.9761,57.2069,57.9761,501172.0
2020-01-07 10:30:00,61.04,61.31,60.81,61.28,382377.0,57.9666,58.223,57.7482,58.1945,382377.0
2020-01-07 11:00:00,61.28,61.81,61.2,61.76,618848.0,58.1945,58.6978,58.1185,58.6503,618848.0
2020-01-07 11:30:00,61.76,61.78,61.57,61.77,499618.0,58.6503,58.6693,58.4699,58.6598,499618.0
2020-01-07 12:00:00,61.77,62.1,61.69,62.07,616170.0,58.6598,58.9732,58.5838,58.9447,616170.0
2020-01-07 12:30:00,62.07,62.08,61.83,61.94,292825.0,58.9447,58.9542,58.7168,58.8213,292825.0
2020-01-07 13:00:00,61.94,61.98,61.76,61.81,195728.0,58.8213,58.8592,58.6503,58.6978,195728.0
2020-01-07 13:30:00,61.81,61.86,61.74,61.83,192258.0,58.6978,58.7453,58.6313,58.7168,192258.0
2020-01-07 14:00:00,61.83,61.87,61.72,61.8,259774.0,58.7168,58.7548,58.6123,58.6883,259774.0
2020-01-07 14:30:00,61.81,61.88,61.76,61.79,202967.0,58.6978,58.7643,58.6503,58.6788,202967.0
2020-01-07 15:00:00,61.79,61.88,61.67,61.78,241574.0,58.6788,58.7643,58.5649,58.6693,241574.0
2020-01-07 15:30:00,61.78,61.83,61.58,61.59,930160.0,58.6693,58.7168,58.4794,58.4889,930160.0
2020-01-08 09:30:00,61.7,61.82,61.25,61.77,444032.0,58.5933,58.7073,58.166,58.6598,444032.0
2020-01-08 10:00:00,61.79,61.9,61.67,61.76,197446.0,58.6788,58.7833,58.5649,58.6503,197446.0
2020-01-08 10:30:00,61.76,61.79,61.5,61.63,226718.0,58.6503,58.6788,58.4034,58.5269,226718.0
2020-01-08 11:00:00,61.64,61.82,61.46,61.75,157413.0,58.5364,58.7073,58.3654,58.6408,157413.0
2020-01-08 11:30:00,61.76,62.2,61.55,61.99,263542.0,58.6503,59.0682,58.4509,58.8687,263542.0
2020-01-08 12:00:00,61.99,62.18,61.95,61.98,150577.0,58.8687,59.0492,58.8308,58.8592,150577.0
2020-01-08 12:30:00,61.98,62.01,61.89,61.89,96130.0,58.8592,58.8877,58.7738,58.7738,96130.0
2020-01-08 13:00:00,61.89,61.93,61.69,61.86,134182.0,58.7738,58.8118,58.5838,58.7453,134182.0
2020-01-08 13:30:00,61.86,61.96,61.71,61.72,127538.0,58.7453,58.8403,58.6028,58.6123,127538.0
2020-01-08 14:00:00,61.72,61.91,61.72,61.87,132408.0,58.6123,58.7928,58.6123,58.7548,132408.0
2020-01-08 14:30:00,61.88,62.0,61.87,62.0,135971.0,58.7643,58.8782,58.7548,58.8782,135971.0
2020-01-08 15:00:00,62.0,62.08,61.97,61.98,211881.0,58.8782,58.9542,58.8497,58.8592,211881.0
2020-01-08 15:30:00,61.98,61.99,61.5,61.57,744656.0,58.8592,58.8687,58.4034,58.4699,744656.0
2020-01-09 09:30:00,62.2,62.7,62.19,62.67,552241.0,59.0682,59.543,59.0587,59.5145,552241.0
2020-01-09 10:00:00,62.65,62.85,62.44,62.6,307649.0,59.4955,59.6854,59.2961,59.448,307649.0
2020-01-09 10:30:00,62.6,62.81,62.59,62.67,232063.0,59.448,59.6475,59.4385,59.5145,232063.0
2020-01-09 11:00:00,62.67,62.74,62.15,62.16,262642.0,59.5145,59.581,59.0207,59.0302,262642.0
2020-01-09 11:30:00,62.16,62.21,61.84,61.87,218840.0,59.0302,59.0777,58.7263,58.7548,218840.0
2020-01-09 12:00:00,61.87,61.89,61.56,61.63,187387.0,58.7548,58.7738,58.4604,58.5269,187387.0
2020-01-09 12:30:00,61.63,61.68,61.21,61.37,362821.0,58.5269,58.5744,58.128,58.28,362821.0
2020-01-09 13:00:00,61.37,61.46,61.28,61.45,169998.0,58.28,58.3654,58.1945,58.3559,169998.0
2020-01-09 13:30:00,61.47,61.63,61.44,61.6,155336.0,58.3749,58.5269,58.3464,58.4984,155336.0
2020-01-09 14:00:00,61.59,61.74,61.5,61.73,131817.0,58.4889,58.6313,58.4034,58.6218,131817.0
2020-01-09 14:30:00,61.72,61.84,61.63,61.65,132019.0,58.6123,58.7263,58.5269,58.5459,132019.0
2020-01-09 15:00:00,61.65,61.7,61.59,61.69,108079.0,58.5459,58.5933,58.4889,58.5838,108079.0
2020-01-09 15:30:00,61.7,62.04,61.69,61.97,584752.0,58.5933,58.9162,58.5838,58.8497,584752.0
2020-01-10 09:30:00,62.53,62.72,62.19,62.29,487515.0,59.3816,59.562,59.0587,59.1536,487515.0
2020-01-10 10:00:00,62.29,62.36,61.86,61.96,274117.0,59.1536,59.2201,58.7453,58.8403,274117.0
2020-01-10 10:30:00,61.96,62.25,61.88,62.21,304268.0,58.8403,59.1157,58.7643,59.0777,304268.0
2020-01-10 11:00:00,62.21,62.22,61.97,61.98,114909.0,59.0777,59.0872,58.8497,58.8592,114909.0
2020-01-10 11:30:00,61.98,62.07,61.87,61.9,243209.0,58.8592,58.9447,58.7548,58.7833,243209.0
2020-01-10 12:00:00,61.89,61.89,61.38,61.54,270909.0,58.7738,58.7738,58.2895,58.4414,270909.0
2020-01-10 12:30:00,61.53,61.61,61.43,61.57,119425.0,58.4319,58.5079,58.3369,58.4699,119425.0
2020-01-10 13:00:00,61.57,61.8,61.55,61.74,111601.0,58.4699,58.6883,58.4509,58.6313,111601.0
2020-01-10 13:30:00,61.75,61.81,61.62,61.65,101183.0,58.6408,58.6978,58.5174,58.5459,101183.0
2020-01-10 14:00:00,61.65,61.7,61.53,61.66,138910.0,58.5459,58.5933,58.4319,58.5554,138910.0
2020-01-10 14:30:00,61.65,61.68,61.49,61.61,108709.0,58.5459,58.5744,58.3939,58.5079,108709.0
2020-01-10 15:00:00,61.61,61.62,61.39,61.43,149052.0,58.5079,58.5174,58.299,58.3369,149052.0
2020-01-10 15:30:00,61.42,61.58,61.2,61.46,560279.0,58.3274,58.4794,58.1185,58.3654,560279.0
2020-01-13 09:30:00,61.51,61.95,61.34,61.76,471171.0,58.4129,58.8308,58.2515,58.6503,471171.0
2020-01-13 10:00:00,61.77,61.86,61.71,61.83,304933.0,58.6598,58.7453,58.6028,58.7168,304933.0
2020-01-13 10:30:00,61.83,61.86,61.64,61.66,321386.0,58.7168,58.7453,58.5364,58.5554,321386.0
2020-01-13 11:00:00,61.66,61.68,61.49,61.63,223000.0,58.5554,58.5744,58.3939,58.5269,223000.0
2020-01-13 11:30:00,61.64,61.69,61.52,61.69,122829.0,58.5364,58.5838,58.4224,58.5838,122829.0
2020-01-13 12:00:00,61.69,61.78,61.66,61.71,113892.0,58.5838,58.6693,58.5554,58.6028,113892.0
2020-01-13 12:30:00,61.71,61.77,61.56,61.6,134986.0,58.6028,58.6598,58.4604,58.4984,134986.0
2020-01-13 13:00:00,61.6,61.7,61.56,61.68,97795.0,58.4984,58.5933,58.4604,58.5744,97795.0
2020-01-13 13:30:00,61.68,61.69,61.53,61.56,169044.0,58.5744,58.5838,58.4319,58.4604,169044.0
2020-01-13 14:00:00,61.55,61.65,61.55,61.61,149522.0,58.4509,58.5459,58.4509,58.5079,149522.0
2020-01-13 14:30:00,61.61,61.66,61.55,61.63,137013.0,58.5079,58.5554,58.4509,58.5269,137013.0
2020-01-13 15:00:00,61.63,61.69,61.56,61.64,142046.0,58.5269,58.5838,58.4604,58.5364,142046.0
2020-01-13 15:30:00,61.64,61.86,61.62,61.8,522054.0,58.5364,58.7453,58.5174,58.6883,522054.0
2020-01-14 09:30:00,62.2,62.68,62.09,62.26,740877.0,59.0682,59.524,58.9637,59.1251,740877.0
2020-01-14 10:00:00,62.27,62.64,62.2,62.57,455731.0,59.1346,59.486,59.0682,59.4195,455731.0
2020-01-14 10:30:00,62.57,62.99,62.41,62.59,521682.0,59.4195,59.8184,59.2676,59.4385,521682.0
2020-01-14 11:00:00,62.6,62.62,62.21,62.22,335637.0,59.448,59.467,59.0777,59.0872,335637.0
2020-01-14 11:30:00,62.23,62.87,62.08,62.87,479534.0,59.0967,59.7044,58.9542,59.7044,479534.0
2020-01-14 12:00:00,62.86,63.55,62.78,63.43,943829.0,59.6949,60.3502,59.619,60.2362,943829.0
2020-01-14 12:30:00,63.44,63.54,63.26,63.27,297142.0,60.2457,60.3407,60.0748,60.0843,297142.0
2020-01-14 13:00:00,63.26,63.32,63.02,63.13,369116.0,60.0748,60.1318,59.8469,59.9513,369116.0
2020-01-14 13:30:00,63.13,63.2,62.52,62.52,487763.0,59.9513,60.0178,59.3721,59.3721,487763.0
2020-01-14 14:00:00,62.53,62.61,62.25,62.61,224371.0,59.3816,59.4575,59.1157,59.4575,224371.0
2020-01-14 14:30:00,62.62,62.74,62.49,62.54,183702.0,59.467,59.581,59.3436,59.391,183702.0
2020-01-14 15:00:00,62.54,62.62,62.33,62.38,238811.0,59.391,59.467,59.1916,59.2391,238811.0
2020-01-14 15:30:00,62.38,62.55,62.25,62.35,759860.0,59.2391,59.4005,59.1157,59.2106,759860.0
2020-01-15 09:30:00,62.3,62.36,61.41,61.55,570527.0,59.1631,59.2201,58.3179,58.4509,570527.0
2020-01-15 10:00:00,61.54,61.88,61.5,61.85,252242.0,58.4414,58.7643,58.4034,58.7358,252242.0
2020-01-15 10:30:00,61.85,61.91,61.65,61.86,375504.0,58.7358,58.7928,58.5459,58.7453,375504.0
2020-01-15 11:00:00,61.85,61.86,61.63,61.71,355027.0,58.7358,58.7453,58.5269,58.6028,355027.0
2020-01-15 11:30:00,61.72,61.77,61.66,61.71,223706.0,58.6123,58.6598,58.5554,58.6028,223706.0
2020-01-15 12:00:00,61.7,61.7,61.42,61.45,205927.0,58.5933,58.5933,58.3274,58.3559,205927.0
2020-01-15 12:30:00,61.46,61.56,61.35,61.54,233337.0,58.3654,58.4604,58.261,58.4414,233337.0
2020-01-15 13:00:00,61.54,61.77,61.46,61.76,254852.0,58.4414,58.6598,58.3654,58.6503,254852.0
2020-01-15 13:30:00,61.76,61.83,61.65,61.7,254545.0,58.6503,58.7168,58.5459,58.5933,254545.0
2020-01-15 14:00:00,61.71,62.17,61.7,62.14,237230.0,58.6028,59.0397,58.5933,59.0112,237230.0
2020-01-15 14:30:00,62.14,62.37,62.13,62.17,277020.0,59.0112,59.2296,59.0017,59.0397,277020.0
2020-01-15 15:00:00,62.16,62.17,61.71,61.77,294538.0,59.0302,59.0397,58.6028,58.6598,294538.0
2020-01-15 15:30:00,61.77,61.96,61.51,61.93,1049367.0,58.6598,58.8403,58.4129,58.8118,1049367.0
2020-01-16 09:30:00,62.59,63.08,62.47,63.06,885267.0,59.4385,59.9039,59.3246,59.8849,885267.0
2020-01-16 10:00:00,63.06,63.15,62.83,62.97,421323.0,59.8849,59.9703,59.6664,59.7994,421323.0
2020-01-16 10:30:00,62.98,63.1,62.87,63.04,281062.0,59.8089,59.9229,59.7044,59.8659,281062.0
2020-01-16 11:00:00,63.05,63.09,62.63,62.85,196814.0,59.8754,59.9134,59.4765,59.6854,196814.0
2020-01-16 11:30:00,62.85,63.0,62.81,62.88,184450.0,59.6854,59.8279,59.6475,59.7139,184450.0
2020-01-16 12:00:00,62.87,63.0,62.87,62.9,164100.0,59.7044,59.8279,59.7044,59.7329,164100.0
2020-01-16 12:30:00,62.9,62.99,62.84,62.96,195215.0,59.7329,59.8184,59.6759,59.7899,195215.0
2020-01-16 13:00:00,62.97,62.99,62.84,62.93,168885.0,59.7994,59.8184,59.6759,59.7614,168885.0
2020-01-16 13:30:00,62.92,63.03,62.86,62.95,185537.0,59.7519,59.8564,59.6949,59.7804,185537.0
2020-01-16 14:00:00,62.95,63.03,62.91,63.01,169840.0,59.7804,59.8564,59.7424,59.8374,169840.0
2020-01-16 14:30:00,63.0,63.18,62.96,63.07,269326.0,59.8279,59.9988,59.7899,59.8944,269326.0
2020-01-16 15:00:00,63.06,63.08,62.95,63.0,234577.0,59.8849,59.9039,59.7804,59.8279,234577.0
2020-01-16 15:30:00,62.99,63.23,62.99,63.21,656791.0,59.8184,60.0463,59.8184,60.0273,656791.0
2020-01-17 09:30:00,63.71,63.81,62.71,62.93,1075744.0,60.5021,60.5971,59.5525,59.7614,1075744.0
2020-01-17 10:00:00,62.94,63.27,62.87,63.02,354651.0,59.7709,60.0843,59.7044,59.8469,354651.0
2020-01-17 10:30:00,63.02,63.05,62.74,62.86,238409.0,59.8469,59.8754,59.581,59.6949,238409.0
2020-01-17 11:00:00,62.87,63.04,62.54,62.64,311393.0,59.7044,59.8659,59.391,59.486,311393.0
2020-01-17 11:30:00,62.64,62.94,62.63,62.85,172468.0,59.486,59.7709,59.4765,59.6854,172468.0
2020-01-17 12:00:00,62.85,62.93,62.72,62.79,103341.0,59.6854,59.7614,59.562,59.6285,103341.0
2020-01-17 12:30:00,62.77,62.95,62.74,62.87,117504.0,59.6095,59.7804,59.581,59.7044,117504.0
2020-01-17 13:00:00,62.87,63.01,62.86,62.98,123537.0,59.7044,59.8374,59.6949,59.8089,123537.0
2020-01-17 13:30:00,62.98,63.01,62.75,62.76,120415.0,59.8089,59.8374,59.5905,59.6,120415.0
2020-01-17 14:00:00,62.75,62.76,62.52,62.55,174692.0,59.5905,59.6,59.3721,59.4005,174692.0
2020-01-17 14:30:00,62.55,62.86,62.54,62.86,236540.0,59.4005,59.6949,59.391,59.6949,236540.0
2020-01-17 15:00:00,62.85,62.88,62.65,62.86,206666.0,59.6854,59.7139,59.4955,59.6949,206666.0
2020-01-17 15:30:00,62.86,62.92,62.73,62.84,887385.0,59.6949,59.7519,59.5715,59.6759,887385.0
2020-01-21 09:30:00,62.65,63.37,62.65,63.27,692583.0,59.4955,60.1793,59.4955,60.0843,692583.0
2020-01-21 10:00:00,63.27,63.65,63.22,63.43,680195.0,60.0843,60.4452,60.0368,60.2362,680195.0
2020-01-21 10:30:00,63.44,63.86,63.31,63.75,404595.0,60.2457,60.6446,60.1223,60.5401,404595.0
2020-01-21 11:00:00,63.74,63.89,63.59,63.71,303003.0,60.5306,60.6731,60.3882,60.5021,303003.0
2020-01-21 11:30:00,63.72,63.85,63.66,63.75,192003.0,60.5116,60.6351,60.4547,60.5401,192003.0
2020-01-21 12:00:00,63.75,63.82,63.66,63.67,147562.0,60.5401,60.6066,60.4547,60.4642,147562.0
2020-01-21 12:30:00,63.67,63.68,63.55,63.61,149692.0,60.4642,60.4736,60.3502,60.4072,149692.0
2020-01-21 13:00:00,63.6,63.68,63.43,63.51,149053.0,60.3977,60.4736,60.2362,60.3122,149053.0
2020-01-21 13:30:00,63.5,63.52,63.13,63.17,198898.0,60.3027,60.3217,59.9513,59.9893,198898.0
2020-01-21 14:00:00,63.16,63.29,63.1,63.26,138264.0,59.9798,60.1033,59.9229,60.0748,138264.0
2020-01-21 14:30:00,63.27,63.32,63.18,63.3,145248.0,60.0843,60.1318,59.9988,60.1128,145248.0
2020-01-21 15:00:00,63.3,63.48,63.29,63.33,151151.0,60.1128,60.2837,60.1033,60.1413,151151.0
2020-01-21 15:30:00,63.33,63.37,63.04,63.17,544094.0,60.1413,60.1793,59.8659,59.9893,544094.0
2020-01-22 09:30:00,63.7,64.44,63.62,64.03,754813.0,60.4926,61.1954,60.4167,60.806,754813.0
2020-01-22 10:00:00,64.03,64.38,63.99,64.36,401687.0,60.806,61.1384,60.768,61.1194,401687.0
2020-01-22 10:30:00,64.35,64.48,64.17,64.25,404589.0,61.1099,61.2334,60.939,61.0149,404589.0
2020-01-22 11:00:00,64.26,64.35,64.07,64.33,209999.0,61.0244,61.1099,60.844,61.0909,209999.0
2020-01-22 11:30:00,64.33,64.6,64.31,64.37,369220.0,61.0909,61.3473,61.0719,61.1289,369220.0
2020-01-22 12:00:00,64.38,64.44,64.04,64.16,173667.0,61.1384,61.1954,60.8155,60.9295,173667.0
2020-01-22 12:30:00,64.15,64.33,64.14,64.24,184668.0,60.92,61.0909,60.9105,61.0055,184668.0
2020-01-22 13:00:00,64.25,64.36,64.16,64.36,192754.0,61.0149,61.1194,60.9295,61.1194,192754.0
2020-01-22 13:30:00,64.36,64.42,64.13,64.14,149483.0,61.1194,61.1764,60.901,60.9105,149483.0
2020-01-22 14:00:00,64.14,64.16,64.03,64.12,142251.0,60.9105,60.9295,60.806,60.8915,142251.0
2020-01-22 14:30:00,64.12,64.12,63.98,64.02,166144.0,60.8915,60.8915,60.7585,60.7965,166144.0
2020-01-22 15:00:00,64.02,64.03,63.78,63.9,240942.0,60.7965,60.806,60.5686,60.6826,240942.0
2020-01-22 15:30:00,63.9,64.01,63.76,63.88,851607.0,60.6826,60.787,60.5496,60.6636,851607.0
2020-01-23 09:30:00,64.13,64.26,63.53,63.83,731117.0,60.901,61.0244,60.3312,60.6161,731117.0
2020-01-23 10:00:00,63.83,63.85,63.32,63.54,398876.0,60.6161,60.6351,60.1318,60.3407,398876.0
2020-01-23 10:30:00,63.57,63.94,63.57,63.63,449301.0,60.3692,60.7206,60.3692,60.4262,449301.0
2020-01-23 11:00:00,63.61,63.67,63.36,63.39,209037.0,60.4072,60.4642,60.1698,60.1983,209037.0
2020-01-23 11:30:00,63.4,63.52,63.29,63.51,157488.0,60.2077,60.3217,60.1033,60.3122,157488.0
2020-01-23 12:00:00,63.5,63.56,63.33,63.51,141948.0,60.3027,60.3597,60.1413,60.3122,141948.0
2020-01-23 12:30:00,63.5,63.51,63.16,63.21,268157.0,60.3027,60.3122,59.9798,60.0273,268157.0
2020-01-23 13:00:00,63.21,63.44,63.13,63.33,400427.0,60.0273,60.2457,59.9513,60.1413,400427.0
2020-01-23 13:30:00,63.33,63.5,63.33,63.41,198537.0,60.1413,60.3027,60.1413,60.2172,198537.0
2020-01-23 14:00:00,63.42,63.62,63.41,63.57,259559.0,60.2267,60.4167,60.2172,60.3692,259559.0
2020-01-23 14:30:00,63.58,63.69,63.48,63.69,340367.0,60.3787,60.4831,60.2837,60.4831,340367.0
2020-01-23 15:00:00,63.69,63.78,63.6,63.73,326350.0,60.4831,60.5686,60.3977,60.5211,326350.0
2020-01-23 15:30:00,63.73,63.97,63.66,63.89,1044951.0,60.5211,60.749,60.4547,60.6731,1044951.0
2020-01-24 09:30:00,64.8,64.93,63.47,63.74,1019427.0,61.5373,61.6607,60.2742,60.5306,1019427.0
2020-01-24 10:00:00,63.75,63.78,63.08,63.1,661074.0,60.5401,60.5686,59.9039,59.9229,661074.0
2020-01-24 10:30:00,63.11,63.33,62.9,63.21,438881.0,59.9323,60.1413,59.7329,60.0273,438881.0
2020-01-24 11:00:00,63.21,63.33,62.88,63.02,271800.0,60.0273,60.1413,59.7139,59.8469,271800.0
2020-01-24 11:30:00,62.99,63.08,62.77,62.79,200630.0,59.8184,59.9039,59.6095,59.6285,200630.0
2020-01-24 12:00:00,62.79,62.79,62.26,62.33,558254.0,59.6285,59.6285,59.1251,59.1916,558254.0
2020-01-24 12:30:00,62.34,62.69,62.32,62.64,363565.0,59.2011,59.5335,59.1821,59.486,363565.0
2020-01-24 13:00:00,62.63,62.64,62.08,62.08,325085.0,59.4765,59.486,58.9542,58.9542,325085.0
2020-01-24 13:30:00,62.07,62.17,61.9,62.1,360323.0,58.9447,59.0397,58.7833,58.9732,360323.0
2020-01-24 14:00:00,62.1,62.12,61.61,61.71,407465.0,58.9732,58.9922,58.5079,58.6028,407465.0
2020-01-24 14:30:00,61.73,62.22,61.73,62.22,266500.0,58.6218,59.0872,58.6218,59.0872,266500.0
2020-01-24 15:00:00,62.22,62.44,62.12,62.25,292928.0,59.0872,59.2961,58.9922,59.1157,292928.0
2020-01-24 15:30:00,62.25,62.31,61.86,61.98,975875.0,59.1157,59.1726,58.7453,58.8592,975875.0
2020-01-27 09:30:00,59.96,60.45,59.6,59.98,759579.0,56.941,57.4063,56.5991,56.9599,759579.0
2020-01-27 10:00:00,59.98,59.99,59.33,59.78,743745.0,56.9599,56.9694,56.3427,56.77,743745.0
2020-01-27 10:30:00,59.76,59.78,58.82,59.02,526004.0,56.751,56.77,55.8584,56.0483,526004.0
2020-01-27 11:00:00,59.01,59.23,58.84,59.15,457910.0,56.0388,56.2477,55.8773,56.1717,457910.0
2020-01-27 11:30:00,59.14,59.57,59.14,59.48,360266.0,56.1622,56.5706,56.1622,56.4851,360266.0
2020-01-27 12:00:00,59.46,59.69,59.38,59.66,342924.0,56.4661,56.6845,56.3902,56.6561,342924.0
2020-01-27 12:30:00,59.67,59.74,59.5,59.5,184714.0,56.6656,56.732,56.5041,56.5041,184714.0
2020-01-27 13:00:00,59.5,59.63,59.47,59.54,216973.0,56.5041,56.6276,56.4756,56.5421,216973.0
2020-01-27 13:30:00,59.53,59.62,59.41,59.46,236683.0,56.5326,56.6181,56.4186,56.4661,236683.0
2020-01-27 14:00:00,59.47,59.57,59.35,59.55,257521.0,56.4756,56.5706,56.3617,56.5516,257521.0
2020-01-27 14:30:00,59.55,59.57,59.06,59.19,355237.0,56.5516,56.5706,56.0863,56.2097,355237.0
2020-01-27 15:00:00,59.18,59.22,59.0,59.13,362270.0,56.2002,56.2382,56.0293,56.1527,362270.0
2020-01-27 15:30:00,59.12,59.24,59.0,59.03,1457593.0,56.1432,56.2572,56.0293,56.0578,1457593.0
2020-01-28 09:30:00,59.72,60.09,58.92,59.41,1043394.0,56.713,57.0644,55.9533,56.4186,1043394.0
2020-01-28 10:00:00,59.41,60.05,59.4,59.94,493222.0,56.4186,57.0264,56.4092,56.922,493222.0
2020-01-28 10:30:00,59.94,60.13,59.88,60.11,292064.0,56.922,57.1024,56.865,57.0834,292064.0
2020-01-28 11:00:00,60.1,60.12,59.86,59.89,224803.0,57.0739,57.0929,56.846,56.8745,224803.0
2020-01-28 11:30:00,59.9,60.09,59.84,60.09,227665.0,56.884,57.0644,56.827,57.0644,227665.0
2020-01-28 12:00:00,60.08,60.33,60.0,60.31,206304.0,57.0549,57.2923,56.9789,57.2733,206304.0
2020-01-28 12:30:00,60.3,60.35,60.13,60.18,159252.0,57.2638,57.3113,57.1024,57.1499,159252.0
2020-01-28 13:00:00,60.17,60.17,59.99,60.01,184949.0,57.1404,57.1404,56.9694,56.9884,184949.0
2020-01-28 13:30:00,60.02,60.06,59.88,60.02,161897.0,56.9979,57.0359,56.865,56.9979,161897.0
2020-01-28 14:00:00,60.01,60.25,60.0,60.22,191079.0,56.9884,57.2164,56.9789,57.1879,191079.0
2020-01-28 14:30:00,60.22,60.35,60.2,60.29,172479.0,57.1879,57.3113,57.1689,57.2543,172479.0
2020-01-28 15:00:00,60.29,60.31,60.18,60.27,280349.0,57.2543,57.2733,57.1499,57.2353,280349.0
2020-01-28 15:30:00,60.27,60.31,60.11,60.19,726735.0,57.2353,57.2733,57.0834,57.1594,726735.0
2020-01-29 09:30:00,60.09,60.66,60.01,60.01,675305.0,57.0644,57.6057,56.9884,56.9884,675305.0
2020-01-29 10:00:00,60.01,60.09,59.58,60.0,571069.0,56.9884,57.0644,56.5801,56.9789,571069.0
2020-01-29 10:30:00,60.01,60.33,59.94,60.21,431143.0,56.9884,57.2923,56.922,57.1784,431143.0
2020-01-29 11:00:00,60.2,60.22,59.63,59.78,334213.0,57.1689,57.1879,56.6276,56.77,334213.0
2020-01-29 11:30:00,59.77,59.93,59.49,59.9,237459.0,56.7605,56.9125,56.4946,56.884,237459.0
2020-01-29 12:00:00,59.89,60.15,59.85,60.14,191410.0,56.8745,57.1214,56.8365,57.1119,191410.0
2020-01-29 12:30:00,60.14,60.22,60.02,60.14,219479.0,57.1119,57.1879,56.9979,57.1119,219479.0
2020-01-29 13:00:00,60.16,60.42,60.09,60.42,184893.0,57.1309,57.3778,57.0644,57.3778,184893.0
2020-01-29 13:30:00,60.41,60.41,60.18,60.26,174491.0,57.3683,57.3683,57.1499,57.2258,174491.0
2020-01-29 14:00:00,60.24,60.39,60.1,60.38,129093.0,57.2069,57.3493,57.0739,57.3398,129093.0
2020-01-29 14:30:00,60.38,60.43,60.19,60.22,191939.0,57.3398,57.3873,57.1594,57.1879,191939.0
2020-01-29 15:00:00,60.23,60.3,59.98,60.13,247152.0,57.1974,57.2638,56.9599,57.1024,247152.0
2020-01-29 15:30:00,60.15,60.2,59.82,59.82,756680.0,57.1214,57.1689,56.808,56.808,756680.0
2020-01-30 09:30:00,61.54,62.03,60.32,60.37,2061564.0,58.4414,58.9067,57.2828,57.3303,2061564.0
2020-01-30 10:00:00,60.36,60.78,59.83,59.91,804706.0,57.3208,57.7197,56.8175,56.8935,804706.0
2020-01-30 10:30:00,59.91,59.92,59.42,59.47,430158.0,56.8935,56.903,56.4281,56.4756,430158.0
2020-01-30 11:00:00,59.48,60.21,59.46,60.2,509419.0,56.4851,57.1784,56.4661,57.1689,509419.0
2020-01-30 11:30:00,60.21,60.5,60.09,60.29,496451.0,57.1784,57.4538,57.0644,57.2543,496451.0
2020-01-30 12:00:00,60.29,60.32,59.8,59.8,243358.0,57.2543,57.2828,56.789,56.789,243358.0
2020-01-30 12:30:00,59.79,59.9,59.62,59.79,260686.0,56.7795,56.884,56.6181,56.7795,260686.0
2020-01-30 13:00:00,59.8,59.89,59.71,59.88,175905.0,56.789,56.8745,56.7035,56.865,175905.0
2020-01-30 13:30:00,59.88,59.98,59.79,59.92,122276.0,56.865,56.9599,56.7795,56.903,122276.0
2020-01-30 14:00:00,59.93,60.25,59.8,60.11,182104.0,56.9125,57.2164,56.789,57.0834,182104.0
2020-01-30 14:30:00,60.1,60.44,59.83,60.01,529643.0,57.0739,57.3968,56.8175,56.9884,529643.0
2020-01-30 15:00:00,60.01,60.18,59.86,60.08,486583.0,56.9884,57.1499,56.846,57.0549,486583.0
2020-01-30 15:30:00,60.08,60.38,59.92,60.2,1553495.0,57.0549,57.3398,56.903,57.1689,1553495.0
2020-01-31 09:30:00,59.7,59.85,58.58,58.87,921443.0,56.694,56.8365,55.6304,55.9058,921443.0
2020-01-31 10:00:00,58.86,58.86,57.84,57.85,888851.0,55.8963,55.8963,54.9277,54.9372,888851.0
2020-01-31 10:30:00,57.85,58.45,57.82,58.1,563763.0,54.9372,55.507,54.9087,55.1746,563763.0
2020-01-31 11:00:00,58.09,58.24,57.82,58.0,370120.0,55.1651,55.3076,54.9087,55.0796,370120.0
2020-01-31 11:30:00,58.0,58.66,57.92,58.66,404737.0,55.0796,55.7064,55.0037,55.7064,404737.0
2020-01-31 12:00:00,58.65,58.68,58.24,58.42,225534.0,55.6969,55.7254,55.3076,55.4785,225534.0
2020-01-31 12:30:00,58.42,58.42,58.07,58.24,361055.0,55.4785,55.4785,55.1461,55.3076,361055.0
2020-01-31 13:00:00,58.22,58.38,58.09,58.3,237324.0,55.2886,55.4405,55.1651,55.3645,237324.0
2020-01-31 13:30:00,58.3,58.42,58.11,58.33,319836.0,55.3645,55.4785,55.1841,55.393,319836.0
2020-01-31 14:00:00,58.33,58.45,58.03,58.07,378260.0,55.393,55.507,55.1081,55.1461,378260.0
2020-01-31 14:30:00,58.06,58.28,58.02,58.02,323331.0,55.1366,55.3455,55.0986,55.0986,323331.0
2020-01-31 15:00:00,58.03,58.1,57.74,57.8,518979.0,55.1081,55.1746,54.8327,54.8897,518979.0
2020-01-31 15:30:00,57.8,58.13,57.53,57.99,1596092.0,54.8897,55.2031,54.6333,55.0701,1596092.0
2020-02-03 09:30:00,58.66,60.25,58.66,59.83,1236600.0,55.7064,57.2164,55.7064,56.8175,1236600.0
2020-02-03 10:00:00,59.84,60.06,59.6,59.8,462824.0,56.827,57.0359,56.5991,56.789,462824.0
2020-02-03 10:30:00,59.8,59.92,59.54,59.65,380163.0,56.789,56.903,56.5421,56.6466,380163.0
2020-02-03 11:00:00,59.65,59.7,59.37,59.38,207362.0,56.6466,56.694,56.3807,56.3902,207362.0
2020-02-03 11:30:00,59.38,59.58,59.29,59.53,316677.0,56.3902,56.5801,56.3047,56.5326,316677.0
2020-02-03 12:00:00,59.52,60.01,59.5,59.94,359863.0,56.5231,56.9884,56.5041,56.922,359863.0
2020-02-03 12:30:00,59.95,60.09,59.79,60.05,307944.0,56.9315,57.0644,56.7795,57.0264,307944.0
2020-02-03 13:00:00,60.05,60.08,59.92,59.93,382717.0,57.0264,57.0549,56.903,56.9125,382717.0
2020-02-03 13:30:00,59.92,60.0,59.78,59.94,304800.0,56.903,56.9789,56.77,56.922,304800.0
2020-02-03 14:00:00,59.93,59.93,59.74,59.83,212801.0,56.9125,56.9125,56.732,56.8175,212801.0
2020-02-03 14:30:00,59.83,59.94,59.79,59.9,141440.0,56.8175,56.922,56.7795,56.884,141440.0
2020-02-03 15:00:00,59.89,60.05,59.86,60.0,516532.0,56.8745,57.0264,56.846,56.9789,516532.0
2020-02-03 15:30:00,59.99,60.0,59.65,59.72,1066779.0,56.9694,56.9789,56.6466,56.713,1066779.0
2020-02-04 09:30:00,61.41,62.09,61.19,61.88,1197483.0,58.3179,58.9637,58.109,58.7643,1197483.0
2020-02-04 10:00:00,61.88,62.36,61.77,62.31,737443.0,58.7643,59.2201,58.6598,59.1726,737443.0
2020-02-04 10:30:00,62.3,62.8,62.25,62.8,871306.0,59.1631,59.638,59.1157,59.638,871306.0
2020-02-04 11:00:00,62.78,62.99,62.55,62.99,857182.0,59.619,59.8184,59.4005,59.8184,857182.0
2020-02-04 11:30:00,62.98,63.49,62.97,63.3,651460.0,59.8089,60.2932,59.7994,60.1128,651460.0
2020-02-04 12:00:00,63.3,63.65,63.25,63.29,534777.0,60.1128,60.4452,60.0653,60.1033,534777.0
2020-02-04 12:30:00,63.29,63.39,63.04,63.13,408080.0,60.1033,60.1983,59.8659,59.9513,408080.0
2020-02-04 13:00:00,63.15,63.24,63.04,63.2,442408.0,59.9703,60.0558,59.8659,60.0178,442408.0
2020-02-04 13:30:00,63.2,63.46,63.2,63.4,917773.0,60.0178,60.2647,60.0178,60.2077,917773.0
2020-02-04 14:00:00,63.41,63.42,63.19,63.19,279936.0,60.2172,60.2267,60.0083,60.0083,279936.0
2020-02-04 14:30:00,63.2,63.3,63.17,63.21,253785.0,60.0178,60.1128,59.9893,60.0273,253785.0
2020-02-04 15:00:00,63.21,63.35,63.05,63.1,398862.0,60.0273,60.1603,59.8754,59.9229,398862.0
2020-02-04 15:30:00,63.1,63.19,62.87,63.01,1859343.0,59.9229,60.0083,59.7044,59.8374,1859343.0
2020-02-05 09:30:00,63.98,64.45,63.06,63.53,1246326.0,60.7585,61.2049,59.8849,60.3312,1246326.0
2020-02-05 10:00:00,63.53,63.68,63.01,63.17,641932.0,60.3312,60.4736,59.8374,59.9893,641932.0
2020-02-05 10:30:00,63.14,63.43,63.07,63.31,414720.0,59.9608,60.2362,59.8944,60.1223,414720.0
2020-02-05 11:00:00,63.32,63.42,62.94,63.01,295564.0,60.1318,60.2267,59.7709,59.8374,295564.0
2020-02-05 11:30:00,63.01,63.38,62.87,63.34,670857.0,59.8374,60.1888,59.7044,60.1508,670857.0
2020-02-05 12:00:00,63.33,63.68,63.28,63.62,273097.0,60.1413,60.4736,60.0938,60.4167,273097.0
2020-02-05 12:30:00,63.61,63.78,63.52,63.55,189128.0,60.4072,60.5686,60.3217,60.3502,189128.0
2020-02-05 13:00:00,63.54,63.59,63.41,63.57,139593.0,60.3407,60.3882,60.2172,60.3692,139593.0
2020-02-05 13:30:00,63.55,63.63,63.32,63.32,181219.0,60.3502,60.4262,60.1318,60.1318,181219.0
2020-02-05 14:00:00,63.32,63.34,63.08,63.26,240840.0,60.1318,60.1508,59.9039,60.0748,240840.0
2020-02-05 14:30:00,63.25,63.64,63.15,63.62,282801.0,60.0653,60.4357,59.9703,60.4167,282801.0
2020-02-05 15:00:00,63.61,63.76,63.57,63.63,320725.0,60.4072,60.5496,60.3692,60.4262,320725.0
2020-02-05 15:30:00,63.64,63.89,63.54,63.8,1423563.0,60.4357,60.6731,60.3407,60.5876,1423563.0
2020-02-06 09:30:00,64.02,64.16,63.05,63.45,796362.0,60.7965,60.9295,59.8754,60.2552,796362.0
2020-02-06 10:00:00,63.47,63.76,63.23,63.23,359925.0,60.2742,60.5496,60.0463,60.0463,359925.0
2020-02-06 10:30:00,63.23,63.43,63.15,63.36,269220.0,60.0463,60.2362,59.9703,60.1698,269220.0
2020-02-06 11:00:00,63.36,63.63,63.29,63.55,221553.0,60.1698,60.4262,60.1033,60.3502,221553.0
2020-02-06 11:30:00,63.56,63.59,63.39,63.42,117756.0,60.3597,60.3882,60.1983,60.2267,117756.0
2020-02-06 12:00:00,63.4,63.54,63.35,63.48,130174.0,60.2077,60.3407,60.1603,60.2837,130174.0
2020-02-06 12:30:00,63.45,63.62,63.45,63.5,104978.0,60.2552,60.4167,60.2552,60.3027,104978.0
2020-02-06 13:00:00,63.5,63.57,63.39,63.47,178028.0,60.3027,60.3692,60.1983,60.2742,178028.0
2020-02-06 13:30:00,63.47,63.51,63.37,63.49,155836.0,60.2742,60.3122,60.1793,60.2932,155836.0
2020-02-06 14:00:00,63.48,63.54,63.36,63.43,78448.0,60.2837,60.3407,60.1698,60.2362,78448.0
2020-02-06 14:30:00,63.44,63.46,63.15,63.16,124072.0,60.2457,60.2647,59.9703,59.9798,124072.0
2020-02-06 15:00:00,63.16,63.28,63.1,63.26,239904.0,59.9798,60.0938,59.9229,60.0748,239904.0
2020-02-06 15:30:00,63.27,63.35,63.12,63.21,850122.0,60.0843,60.1603,59.9418,60.0273,850122.0
2020-02-07 09:30:00,62.75,62.98,62.25,62.27,642516.0,59.5905,59.8089,59.1157,59.1346,642516.0
2020-02-07 10:00:00,62.26,62.29,61.79,62.0,368814.0,59.1251,59.1536,58.6788,58.8782,368814.0
2020-02-07 10:30:00,61.98,62.41,61.97,62.31,206175.0,58.8592,59.2676,58.8497,59.1726,206175.0
2020-02-07 11:00:00,62.3,62.33,62.1,62.1,174576.0,59.1631,59.1916,58.9732,58.9732,174576.0
2020-02-07 11:30:00,62.1,62.26,61.98,62.09,212845.0,58.9732,59.1251,58.8592,58.9637,212845.0
2020-02-07 12:00:00,62.09,62.26,62.07,62.22,183535.0,58.9637,59.1251,58.9447,59.0872,183535.0
2020-02-07 12:30:00,62.21,62.32,62.17,62.17,129942.0,59.0777,59.1821,59.0397,59.0397,129942.0
2020-02-07 13:00:00,62.17,62.17,61.95,62.08,166357.0,59.0397,59.0397,58.8308,58.9542,166357.0
2020-02-07 13:30:00,62.07,62.17,61.92,61.98,272533.0,58.9447,59.0397,58.8023,58.8592,272533.0
2020-02-07 14:00:00,61.97,61.99,61.63,61.82,445280.0,58.8497,58.8687,58.5269,58.7073,445280.0
2020-02-07 14:30:00,61.83,61.93,61.75,61.91,261111.0,58.7168,58.8118,58.6408,58.7928,261111.0
2020-02-07 15:00:00,61.91,61.95,61.8,61.9,245376.0,58.7928,58.8308,58.6883,58.7833,245376.0
2020-02-07 15:30:00,61.9,61.92,61.64,61.72,1026282.0,58.7833,58.8023,58.5364,58.6123,1026282.0
2020-02-10 09:30:00,61.32,62.36,61.08,62.15,616782.0,58.2325,59.2201,58.0046,59.0207,616782.0
2020-02-10 10:00:00,62.15,62.3,61.98,62.27,434339.0,59.0207,59.1631,58.8592,59.1346,434339.0
2020-02-10 10:30:00,62.26,62.27,62.06,62.14,260729.0,59.1251,59.1346,58.9352,59.0112,260729.0
2020-02-10 11:00:00,62.15,62.17,62.0,62.17,203022.0,59.0207,59.0397,58.8782,59.0397,203022.0
2020-02-10 11:30:00,62.15,62.39,62.15,62.36,222246.0,59.0207,59.2486,59.0207,59.2201,222246.0
2020-02-10 12:00:00,62.35,62.37,62.14,62.19,121846.0,59.2106,59.2296,59.0112,59.0587,121846.0
2020-02-10 12:30:00,62.18,62.21,62.05,62.09,99849.0,59.0492,59.0777,58.9257,58.9637,99849.0
2020-02-10 13:00:00,62.09,62.14,62.04,62.1,120619.0,58.9637,59.0112,58.9162,58.9732,120619.0
2020-02-10 13:30:00,62.1,62.18,62.02,62.05,124789.0,58.9732,59.0492,58.8972,58.9257,124789.0
2020-02-10 14:00:00,62.05,62.28,62.02,62.24,131880.0,58.9257,59.1441,58.8972,59.1062,131880.0
2020-02-10 14:30:00,62.24,62.41,62.24,62.4,137764.0,59.1062,59.2676,59.1062,59.2581,137764.0
2020-02-10 15:00:00,62.41,62.83,62.4,62.8,475832.0,59.2676,59.6664,59.2581,59.638,475832.0
2020-02-10 15:30:00,62.81,62.96,62.69,62.94,823748.0,59.6475,59.7899,59.5335,59.7709,823748.0
2020-02-11 09:30:00,63.5,64.19,63.34,64.02,736799.0,60.3027,60.958,60.1508,60.7965,736799.0
2020-02-11 10:00:00,64.05,64.7,63.98,64.04,665618.0,60.825,61.4423,60.7585,60.8155,665618.0
2020-02-11 10:30:00,64.05,64.23,64.01,64.06,187711.0,60.825,60.996,60.787,60.8345,187711.0
2020-02-11 11:00:00,64.06,64.19,63.94,64.04,204088.0,60.8345,60.958,60.7206,60.8155,204088.0
2020-02-11 11:30:00,64.02,64.07,63.81,63.95,226128.0,60.7965,60.844,60.5971,60.7301,226128.0
2020-02-11 12:00:00,63.95,64.26,63.9,64.26,199128.0,60.7301,61.0244,60.6826,61.0244,199128.0
2020-02-11 12:30:00,64.26,64.42,64.22,64.33,215564.0,61.0244,61.1764,60.9865,61.0909,215564.0
2020-02-11 13:00:00,64.34,64.42,64.3,64.34,111168.0,61.1004,61.1764,61.0624,61.1004,111168.0
2020-02-11 13:30:00,64.34,64.36,63.98,64.1,147355.0,61.1004,61.1194,60.7585,60.8725,147355.0
2020-02-11 14:00:00,64.09,64.11,63.83,64.05,172938.0,60.863,60.882,60.6161,60.825,172938.0
2020-02-11 14:30:00,64.06,64.19,63.95,64.07,123358.0,60.8345,60.958,60.7301,60.844,123358.0
2020-02-11 15:00:00,64.09,64.16,63.81,63.98,169043.0,60.863,60.9295,60.5971,60.7585,169043.0
2020-02-11 15:30:00,63.97,64.63,63.97,64.45,1256519.0,60.749,61.3758,60.749,61.2049,1256519.0
2020-02-12 09:30:00,64.93,65.48,64.62,65.45,1572968.0,61.6607,62.183,61.3663,62.1545,1572968.0
2020-02-12 10:00:00,65.46,65.68,65.1,65.11,910770.0,62.164,62.3729,61.8222,61.8316,910770.0
2020-02-12 10:30:00,65.12,65.34,65.06,65.15,452588.0,61.8411,62.0501,61.7842,61.8696,452588.0
2020-02-12 11:00:00,65.18,65.37,65.14,65.24,489310.0,61.8981,62.0786,61.8601,61.9551,489310.0
2020-02-12 11:30:00,65.23,65.28,65.09,65.25,313812.0,61.9456,61.9931,61.8127,61.9646,313812.0
2020-02-12 12:00:00,65.25,65.54,65.2,65.43,331189.0,61.9646,62.24,61.9171,62.1355,331189.0
2020-02-12 12:30:00,65.42,65.48,65.32,65.35,264573.0,62.126,62.183,62.0311,62.0596,264573.0
2020-02-12 13:00:00,65.36,65.44,65.26,65.34,321068.0,62.0691,62.145,61.9741,62.0501,321068.0
2020-02-12 13:30:00,65.34,65.49,65.08,65.16,318546.0,62.0501,62.1925,61.8032,61.8791,318546.0
2020-02-12 14:00:00,65.15,65.37,65.1,65.34,348605.0,61.8696,62.0786,61.8222,62.0501,348605.0
2020-02-12 14:30:00,65.34,65.4,65.21,65.31,288330.0,62.0501,62.107,61.9266,62.0216,288330.0
2020-02-12 15:00:00,65.32,65.43,65.17,65.24,574325.0,62.0311,62.1355,61.8886,61.9551,574325.0
2020-02-12 15:30:00,65.23,65.62,65.11,65.4,1795750.0,61.9456,62.316,61.8316,62.107,1795750.0
2020-02-13 09:30:00,66.75,67.85,65.95,67.48,4534130.0,63.3891,64.4337,62.6294,64.0823,4534130.0
2020-02-13 10:00:00,67.49,68.24,67.02,68.23,1801956.0,64.0918,64.804,63.6455,64.7946,1801956.0
2020-02-13 10:30:00,68.21,68.53,67.92,68.39,1377508.0,64.7756,65.0794,64.5002,64.9465,1377508.0
2020-02-13 11:00:00,68.4,68.83,68.3,68.82,1602528.0,64.956,65.3643,64.861,65.3548,1602528.0
2020-02-13 11:30:00,68.8,69.44,68.5,68.9,1601085.0,65.3359,65.9436,65.051,65.4308,1601085.0
2020-02-13 12:00:00,68.89,69.3,68.89,69.03,728957.0,65.4213,65.8107,65.4213,65.5543,728957.0
2020-02-13 12:30:00,69.03,69.08,68.19,68.21,1157378.0,65.5543,65.6018,64.7566,64.7756,1157378.0
2020-02-13 13:00:00,68.21,68.46,67.99,68.32,865541.0,64.7756,65.013,64.5666,64.88,865541.0
2020-02-13 13:30:00,68.31,68.45,68.08,68.33,431629.0,64.8705,65.0035,64.6521,64.8895,431629.0
2020-02-13 14:00:00,68.33,68.34,67.64,67.77,741513.0,64.8895,64.899,64.2343,64.3577,741513.0
2020-02-13 14:30:00,67.78,67.98,67.55,67.88,390919.0,64.3672,64.5571,64.1488,64.4622,390919.0
2020-02-13 15:00:00,67.88,67.94,67.23,67.4,704971.0,64.4622,64.5192,63.8449,64.0063,704971.0
2020-02-13 15:30:00,67.41,67.51,67.07,67.34,1524739.0,64.0158,64.1108,63.693,63.9494,1524739.0
2020-02-14 09:30:00,67.46,67.9,67.12,67.41,1108671.0,64.0633,64.4812,63.7404,64.0158,1108671.0
2020-02-14 10:00:00,67.38,67.55,67.09,67.18,361751.0,63.9874,64.1488,63.712,63.7974,361751.0
2020-02-14 10:30:00,67.18,67.34,67.0,67.28,358353.0,63.7974,63.9494,63.6265,63.8924,358353.0
2020-02-14 11:00:00,67.27,67.45,67.15,67.2,255251.0,63.8829,64.0538,63.7689,63.8164,255251.0
2020-02-14 11:30:00,67.2,67.34,67.11,67.27,405204.0,63.8164,63.9494,63.7309,63.8829,405204.0
2020-02-14 12:00:00,67.27,67.63,67.25,67.53,348710.0,63.8829,64.2248,63.8639,64.1298,348710.0
2020-02-14 12:30:00,67.54,67.67,67.35,67.42,248941.0,64.1393,64.2627,63.9589,64.0253,248941.0
2020-02-14 13:00:00,67.42,67.49,67.24,67.3,220012.0,64.0253,64.0918,63.8544,63.9114,220012.0
2020-02-14 13:30:00,67.3,67.42,66.94,66.96,357917.0,63.9114,64.0253,63.5695,63.5885,357917.0
2020-02-14 14:00:00,66.95,67.2,66.88,67.06,246223.0,63.579,63.8164,63.5125,63.6835,246223.0
2020-02-14 14:30:00,67.05,67.05,66.74,66.76,662436.0,63.674,63.674,63.3796,63.3986,662436.0
2020-02-14 15:00:00,66.76,66.78,66.55,66.61,486283.0,63.3986,63.4176,63.1991,63.2561,486283.0
2020-02-14 15:30:00,66.6,66.98,66.56,66.83,1532565.0,63.2466,63.6075,63.2086,63.465,1532565.0
2020-02-18 09:30:00,64.23,66.0,63.85,65.32,2711285.0,61.1925,62.8788,60.8305,62.231,2711285.0
2020-02-18 10:00:00,65.3,65.6,65.14,65.26,1000735.0,62.2119,62.4977,62.0595,62.1738,1000735.0
2020-02-18 10:30:00,65.26,65.83,65.23,65.6,416815.0,62.1738,62.7169,62.1452,62.4977,416815.0
2020-02-18 11:00:00,65.61,65.67,64.92,64.97,658523.0,62.5073,62.5644,61.8499,61.8975,658523.0
2020-02-18 11:30:00,64.96,65.06,64.75,64.77,390039.0,61.888,61.9833,61.6879,61.707,390039.0
2020-02-18 12:00:00,64.78,64.85,64.65,64.83,306145.0,61.7165,61.7832,61.5927,61.7642,306145.0
2020-02-18 12:30:00,64.83,65.02,64.82,64.98,274864.0,61.7642,61.9452,61.7546,61.9071,274864.0
2020-02-18 13:00:00,64.98,65.23,64.96,65.08,245542.0,61.9071,62.1452,61.888,62.0023,245542.0
2020-02-18 13:30:00,65.08,65.09,64.61,64.65,306427.0,62.0023,62.0119,61.5546,61.5927,306427.0
2020-02-18 14:00:00,64.64,64.93,64.5,64.91,273696.0,61.5831,61.8594,61.4498,61.8404,273696.0
2020-02-18 14:30:00,64.9,65.1,64.89,64.96,262215.0,61.8309,62.0214,61.8213,61.888,262215.0
2020-02-18 15:00:00,64.97,65.1,64.86,64.95,280738.0,61.8975,62.0214,61.7927,61.8785,280738.0
2020-02-18 15:30:00,64.95,65.23,64.84,65.14,904673.0,61.8785,62.1452,61.7737,62.0595,904673.0
2020-02-19 09:30:00,66.52,67.25,66.27,66.93,1833781.0,63.3742,64.0697,63.1361,63.7649,1833781.0
2020-02-19 10:00:00,66.94,67.35,66.8,66.92,637980.0,63.7744,64.165,63.641,63.7553,637980.0
2020-02-19 10:30:00,66.93,67.15,66.92,67.02,337119.0,63.7649,63.9744,63.7553,63.8506,337119.0
2020-02-19 11:00:00,67.03,67.35,66.97,67.34,372034.0,63.8601,64.165,63.803,64.1555,372034.0
2020-02-19 11:30:00,67.35,67.74,67.34,67.56,480012.0,64.165,64.5365,64.1555,64.3651,480012.0
2020-02-19 12:00:00,67.57,67.62,67.42,67.44,279682.0,64.3746,64.4222,64.2317,64.2507,279682.0
2020-02-19 12:30:00,67.44,67.61,67.3,67.3,390326.0,64.2507,64.4127,64.1174,64.1174,390326.0
2020-02-19 13:00:00,67.29,67.29,67.02,67.07,257708.0,64.1078,64.1078,63.8506,63.8982,257708.0
2020-02-19 13:30:00,67.07,67.1,66.9,66.98,226777.0,63.8982,63.9268,63.7363,63.8125,226777.0
2020-02-19 14:00:00,66.98,67.14,66.91,67.09,214489.0,63.8125,63.9649,63.7458,63.9173,214489.0
2020-02-19 14:30:00,67.09,67.27,67.09,67.21,236373.0,63.9173,64.0888,63.9173,64.0316,236373.0
2020-02-19 15:00:00,67.22,67.3,67.11,67.2,301727.0,64.0411,64.1174,63.9363,64.0221,301727.0
2020-02-19 15:30:00,67.2,67.47,67.19,67.41,946767.0,64.0221,64.2793,64.0126,64.2222,946767.0
2020-02-20 09:30:00,67.0,67.13,66.5,66.95,706068.0,63.8315,63.9554,63.3552,63.7839,706068.0
2020-02-20 10:00:00,66.96,67.35,66.82,66.83,517717.0,63.7934,64.165,63.6601,63.6696,517717.0
2020-02-20 10:30:00,66.83,67.24,66.77,66.99,288382.0,63.6696,64.0602,63.6124,63.822,288382.0
2020-02-20 11:00:00,66.99,66.99,65.94,65.97,390930.0,63.822,63.822,62.8217,62.8503,390930.0
2020-02-20 11:30:00,65.97,66.14,65.22,65.8,711001.0,62.8503,63.0122,62.1357,62.6883,711001.0
2020-02-20 12:00:00,65.8,65.93,65.57,65.76,369112.0,62.6883,62.8121,62.4692,62.6502,369112.0
2020-02-20 12:30:00,65.77,66.08,65.72,66.06,203638.0,62.6597,62.955,62.6121,62.936,203638.0
2020-02-20 13:00:00,66.05,66.34,65.93,66.24,183665.0,62.9265,63.2028,62.8121,63.1075,183665.0
2020-02-20 13:30:00,66.23,66.32,66.0,66.08,168850.0,63.098,63.1837,62.8788,62.955,168850.0
2020-02-20 14:00:00,66.08,66.44,66.08,66.29,197285.0,62.955,63.298,62.955,63.1551,197285.0
2020-02-20 14:30:00,66.29,66.54,66.28,66.45,228656.0,63.1551,63.3933,63.1456,63.3076,228656.0
2020-02-20 15:00:00,66.45,66.65,66.29,66.54,373967.0,63.3076,63.4981,63.1551,63.3933,373967.0
2020-02-20 15:30:00,66.54,66.61,66.35,66.42,808680.0,63.3933,63.46,63.2123,63.279,808680.0
2020-02-21 09:30:00,65.91,66.13,64.31,64.48,1383883.0,62.7931,63.0027,61.2688,61.4307,1383883.0
2020-02-21 10:00:00,64.47,64.62,64.12,64.39,604919.0,61.4212,61.5641,61.0877,61.345,604919.0
2020-02-21 10:30:00,64.37,64.8,64.06,64.66,634813.0,61.3259,61.7356,61.0306,61.6022,634813.0
2020-02-21 11:00:00,64.67,64.85,64.54,64.81,224586.0,61.6117,61.7832,61.4879,61.7451,224586.0
2020-02-21 11:30:00,64.82,64.98,64.51,64.52,266948.0,61.7546,61.9071,61.4593,61.4688,266948.0
2020-02-21 12:00:00,64.53,64.64,64.32,64.34,201244.0,61.4783,61.5831,61.2783,61.2973,201244.0
2020-02-21 12:30:00,64.32,64.34,63.9,64.01,355806.0,61.2783,61.2973,60.8781,60.9829,355806.0
2020-02-21 13:00:00,64.02,64.2,63.87,64.04,232397.0,60.9925,61.164,60.8496,61.0115,232397.0
2020-02-21 13:30:00,64.02,64.04,63.62,63.89,385064.0,60.9925,61.0115,60.6114,60.8686,385064.0
2020-02-21 14:00:00,63.89,64.03,63.64,63.88,445904.0,60.8686,61.002,60.6304,60.8591,445904.0
2020-02-21 14:30:00,63.88,64.21,63.76,64.17,501536.0,60.8591,61.1735,60.7448,61.1354,501536.0
2020-02-21 15:00:00,64.16,64.26,64.07,64.21,355740.0,61.1258,61.2211,61.0401,61.1735,355740.0
2020-02-21 15:30:00,64.2,64.48,64.08,64.27,1514714.0,61.164,61.4307,61.0496,61.2306,1514714.0
2020-02-24 09:30:00,61.0,61.37,60.4,60.88,1879420.0,58.1153,58.4678,57.5437,58.001,1879420.0
2020-02-24 10:00:00,60.88,61.45,60.75,60.86,676853.0,58.001,58.544,57.8771,57.9819,676853.0
2020-02-24 10:30:00,60.84,61.43,60.61,61.29,588908.0,57.9629,58.5249,57.7437,58.3916,588908.0
2020-02-24 11:00:00,61.28,61.56,61.11,61.38,415625.0,58.382,58.6488,58.2201,58.4773,415625.0
2020-02-24 11:30:00,61.39,61.43,60.98,61.23,484824.0,58.4868,58.5249,58.0962,58.3344,484824.0
2020-02-24 12:00:00,61.21,61.23,60.95,61.13,339144.0,58.3154,58.3344,58.0676,58.2391,339144.0
2020-02-24 12:30:00,61.1,61.56,60.96,61.22,462081.0,58.2106,58.6488,58.0772,58.3249,462081.0
2020-02-24 13:00:00,61.22,61.24,60.83,61.23,433792.0,58.3249,58.3439,57.9533,58.3344,433792.0
2020-02-24 13:30:00,61.22,61.34,61.1,61.3,282027.0,58.3249,58.4392,58.2106,58.4011,282027.0
2020-02-24 14:00:00,61.29,61.56,61.04,61.5,298094.0,58.3916,58.6488,58.1534,58.5916,298094.0
2020-02-24 14:30:00,61.5,61.76,61.5,61.64,552877.0,58.5916,58.8393,58.5916,58.725,552877.0
2020-02-24 15:00:00,61.64,61.85,61.4,61.52,540612.0,58.725,58.9251,58.4964,58.6107,540612.0
2020-02-24 15:30:00,61.51,61.68,61.07,61.08,1829776.0,58.6012,58.7631,58.182,58.1915,1829776.0
2020-02-25 09:30:00,61.92,62.28,60.55,61.03,929592.0,58.9918,59.3348,57.6866,58.1439,929592.0
2020-02-25 10:00:00,61.05,61.26,60.21,60.37,471451.0,58.1629,58.363,57.3626,57.5151,471451.0
2020-02-25 10:30:00,60.4,60.5,59.73,60.27,629991.0,57.5437,57.6389,56.9053,57.4198,629991.0
2020-02-25 11:00:00,60.27,60.4,59.47,59.88,528764.0,57.4198,57.5437,56.6576,57.0482,528764.0
2020-02-25 11:30:00,59.9,60.36,59.76,60.24,284061.0,57.0673,57.5056,56.9339,57.3912,284061.0
2020-02-25 12:00:00,60.23,60.37,59.85,60.02,311798.0,57.3817,57.5151,57.0197,57.1816,311798.0
2020-02-25 12:30:00,60.02,60.22,59.7,59.79,318989.0,57.1816,57.3722,56.8768,56.9625,318989.0
2020-02-25 13:00:00,59.78,60.5,59.46,59.74,406079.0,56.953,57.6389,56.6481,56.9149,406079.0
2020-02-25 13:30:00,59.75,59.78,59.06,59.08,570143.0,56.9244,56.953,56.267,56.2861,570143.0
2020-02-25 14:00:00,59.06,59.2,58.54,58.56,706946.0,56.267,56.4004,55.7716,55.7907,706946.0
2020-02-25 14:30:00,58.57,59.19,58.48,59.13,612186.0,55.8002,56.3909,55.7145,56.3337,612186.0
2020-02-25 15:00:00,59.15,59.51,58.75,58.89,630845.0,56.3528,56.6957,55.9717,56.1051,630845.0
2020-02-25 15:30:00,58.88,59.25,58.51,58.85,1348059.0,56.0955,56.448,55.743,56.067,1348059.0
2020-02-26 09:30:00,59.57,60.62,59.31,60.32,1328845.0,56.7529,57.7533,56.5052,57.4674,1328845.0
2020-02-26 10:00:00,60.33,60.71,59.86,60.44,629889.0,57.477,57.839,57.0292,57.5818,629889.0
2020-02-26 10:30:00,60.46,60.71,60.27,60.33,425852.0,57.6008,57.839,57.4198,57.477,425852.0
2020-02-26 11:00:00,60.35,60.76,60.13,60.62,307904.0,57.496,57.8866,57.2864,57.7533,307904.0
2020-02-26 11:30:00,60.61,60.62,59.99,60.04,259171.0,57.7437,57.7533,57.153,57.2007,259171.0
2020-02-26 12:00:00,60.06,60.11,59.35,59.81,423662.0,57.2197,57.2674,56.5433,56.9816,423662.0
2020-02-26 12:30:00,59.81,60.15,59.81,60.02,296727.0,56.9816,57.3055,56.9816,57.1816,296727.0
2020-02-26 13:00:00,60.0,60.33,59.95,60.27,433815.0,57.1626,57.477,57.1149,57.4198,433815.0
2020-02-26 13:30:00,60.27,60.28,59.5,59.73,919995.0,57.4198,57.4293,56.6862,56.9053,919995.0
2020-02-26 14:00:00,59.71,60.18,59.71,59.91,345302.0,56.8863,57.3341,56.8863,57.0768,345302.0
2020-02-26 14:30:00,59.94,60.2,59.78,59.85,430933.0,57.1054,57.3531,56.953,57.0197,430933.0
2020-02-26 15:00:00,59.87,60.29,59.85,60.03,500188.0,57.0387,57.4389,57.0197,57.1912,500188.0
2020-02-26 15:30:00,60.03,60.15,59.78,59.78,1585086.0,57.1912,57.3055,56.953,56.953,1585086.0
2020-02-27 09:30:00,57.15,57.8,56.4,57.48,1666066.0,54.4474,55.0666,53.7328,54.7617,1666066.0
2020-02-27 10:00:00,57.52,57.73,56.77,56.85,1064590.0,54.7999,54.9999,54.0853,54.1615,1064590.0
2020-02-27 10:30:00,56.85,57.28,56.43,57.2,1046568.0,54.1615,54.5712,53.7614,54.495,1046568.0
2020-02-27 11:00:00,57.2,57.8,56.96,57.15,827769.0,54.495,55.0666,54.2663,54.4474,827769.0
2020-02-27 11:30:00,57.14,57.48,56.53,57.41,979380.0,54.4378,54.7617,53.8567,54.6951,979380.0
2020-02-27 12:00:00,57.4,57.9,57.24,57.78,592887.0,54.6855,55.1619,54.5331,55.0476,592887.0
2020-02-27 12:30:00,57.73,58.42,57.69,57.97,610657.0,54.9999,55.6573,54.9618,55.2286,610657.0
2020-02-27 13:00:00,57.95,58.5,57.77,57.85,672522.0,55.2095,55.7335,55.038,55.1142,672522.0
2020-02-27 13:30:00,57.84,58.19,57.33,57.69,689690.0,55.1047,55.4382,54.6188,54.9618,689690.0
2020-02-27 14:00:00,57.69,57.98,57.42,57.93,699213.0,54.9618,55.2381,54.7046,55.1905,699213.0
2020-02-27 14:30:00,57.93,57.96,57.62,57.65,388226.0,55.1905,55.219,54.8951,54.9237,388226.0
2020-02-27 15:00:00,57.65,58.03,57.53,57.54,675231.0,54.9237,55.2857,54.8094,54.8189,675231.0
2020-02-27 15:30:00,57.52,57.72,56.98,56.99,2475882.0,54.7999,54.9904,54.2854,54.2949,2475882.0
2020-02-28 09:30:00,54.37,55.72,54.08,55.25,1887845.0,51.7988,53.085,51.5225,52.6372,1887845.0
2020-02-28 10:00:00,55.26,55.96,54.75,55.14,1023021.0,52.6467,53.3136,52.1608,52.5324,1023021.0
2020-02-28 10:30:00,55.15,56.46,55.07,56.4,638304.0,52.5419,53.79,52.4657,53.7328,638304.0
2020-02-28 11:00:00,56.4,56.95,55.84,56.95,633293.0,53.7328,54.2568,53.1993,54.2568,633293.0
2020-02-28 11:30:00,56.94,58.03,56.83,57.32,962821.0,54.2473,55.2857,54.1425,54.6093,962821.0
2020-02-28 12:00:00,57.27,57.46,56.79,57.39,753749.0,54.5617,54.7427,54.1044,54.676,753749.0
2020-02-28 12:30:00,57.42,57.71,56.93,57.52,387119.0,54.7046,54.9809,54.2378,54.7999,387119.0
2020-02-28 13:00:00,57.56,57.72,57.03,57.08,272863.0,54.838,54.9904,54.333,54.3807,272863.0
2020-02-28 13:30:00,57.01,57.01,56.24,56.73,523318.0,54.314,54.314,53.5804,54.0472,523318.0
2020-02-28 14:00:00,56.7,57.17,56.37,56.88,463746.0,54.0186,54.4664,53.7042,54.1901,463746.0
2020-02-28 14:30:00,56.89,57.6,56.76,56.88,503768.0,54.1996,54.8761,54.0758,54.1901,503768.0
2020-02-28 15:00:00,56.91,57.33,56.61,56.73,938464.0,54.2187,54.6188,53.9329,54.0472,938464.0
2020-02-28 15:30:00,56.74,58.18,56.46,58.17,2133049.0,54.0567,55.4286,53.79,55.4191,2133049.0
2020-03-02 09:30:00,58.67,58.91,57.55,57.8,1092378.0,55.8955,56.1241,54.8284,55.0666,1092378.0
2020-03-02 10:00:00,57.79,57.94,57.04,57.33,508576.0,55.0571,55.2,54.3426,54.6188,508576.0
2020-03-02 10:30:00,57.33,58.21,57.0,57.9,455016.0,54.6188,55.4572,54.3044,55.1619,455016.0
2020-03-02 11:00:00,57.88,58.52,57.66,58.37,524643.0,55.1428,55.7526,54.9332,55.6097,524643.0
2020-03-02 11:30:00,58.38,58.83,58.14,58.8,417509.0,55.6192,56.0479,55.3905,56.0193,417509.0
2020-03-02 12:00:00,58.81,58.87,58.43,58.47,389091.0,56.0289,56.086,55.6668,55.7049,389091.0
2020-03-02 12:30:00,58.46,58.89,58.45,58.77,330728.0,55.6954,56.1051,55.6859,55.9907,330728.0
2020-03-02 13:00:00,58.79,58.89,58.26,58.39,388906.0,56.0098,56.1051,55.5049,55.6287,388906.0
2020-03-02 13:30:00,58.39,58.76,58.29,58.73,442497.0,55.6287,55.9812,55.5334,55.9526,442497.0
2020-03-02 14:00:00,58.73,58.93,58.56,58.64,329042.0,55.9526,56.1432,55.7907,55.8669,329042.0
2020-03-02 14:30:00,58.65,58.7,58.06,58.35,511913.0,55.8764,55.9241,55.3143,55.5906,511913.0
2020-03-02 15:00:00,58.34,58.91,58.31,58.87,464831.0,55.5811,56.1241,55.5525,56.086,464831.0
2020-03-02 15:30:00,58.88,60.19,58.8,60.17,1708844.0,56.0955,57.3436,56.0193,57.3245,1708844.0
2020-03-03 09:30:00,59.97,60.22,59.37,59.76,1028589.0,57.134,57.3722,56.5624,56.9339,1028589.0
2020-03-03 10:00:00,59.77,61.38,59.75,60.3,919713.0,56.9435,58.4773,56.9244,57.4484,919713.0
2020-03-03 10:30:00,60.26,60.86,60.11,60.74,769324.0,57.4103,57.9819,57.2674,57.8676,769324.0
2020-03-03 11:00:00,60.74,60.75,59.15,59.21,1047916.0,57.8676,57.8771,56.3528,56.4099,1047916.0
2020-03-03 11:30:00,59.17,60.1,59.16,60.06,502596.0,56.3718,57.2578,56.3623,57.2197,502596.0
2020-03-03 12:00:00,60.0,60.28,59.52,59.6,380594.0,57.1626,57.4293,56.7053,56.7815,380594.0
2020-03-03 12:30:00,59.61,60.07,59.46,59.52,485964.0,56.791,57.2293,56.6481,56.7053,485964.0
2020-03-03 13:00:00,59.51,59.52,58.69,58.95,840518.0,56.6957,56.7053,55.9145,56.1622,840518.0
2020-03-03 13:30:00,58.94,59.08,58.28,58.34,762785.0,56.1527,56.2861,55.5239,55.5811,762785.0
2020-03-03 14:00:00,58.35,58.51,57.8,58.29,541824.0,55.5906,55.743,55.0666,55.5334,541824.0
2020-03-03 14:30:00,58.29,58.44,57.56,58.24,722978.0,55.5334,55.6763,54.838,55.4858,722978.0
2020-03-03 15:00:00,58.26,58.75,58.12,58.68,729399.0,55.5049,55.9717,55.3715,55.905,729399.0
2020-03-03 15:30:00,58.69,58.71,57.84,58.02,1823374.0,55.9145,55.9336,55.1047,55.2762,1823374.0
2020-03-04 09:30:00,59.37,59.69,58.27,58.42,544444.0,56.5624,56.8672,55.5144,55.6573,544444.0
2020-03-04 10:00:00,58.47,59.57,58.39,59.39,323522.0,55.7049,56.7529,55.6287,56.5814,323522.0
2020-03-04 10:30:00,59.38,59.5,58.83,58.87,426472.0,56.5719,56.6862,56.0479,56.086,426472.0
2020-03-04 11:00:00,58.89,59.22,58.69,59.21,241240.0,56.1051,56.4195,55.9145,56.4099,241240.0
2020-03-04 11:30:00,59.25,59.35,58.83,59.17,270881.0,56.448,56.5433,56.0479,56.3718,270881.0
2020-03-04 12:00:00,59.17,59.69,59.17,59.6,242406.0,56.3718,56.8672,56.3718,56.7815,242406.0
2020-03-04 12:30:00,59.61,59.97,59.46,59.94,196185.0,56.791,57.134,56.6481,57.1054,196185.0
2020-03-04 13:00:00,59.93,60.22,59.87,60.1,271009.0,57.0959,57.3722,57.0387,57.2578,271009.0
2020-03-04 13:30:00,60.11,60.21,59.94,60.04,159276.0,57.2674,57.3626,57.1054,57.2007,159276.0
2020-03-04 14:00:00,60.05,60.19,59.73,60.11,302387.0,57.2102,57.3436,56.9053,57.2674,302387.0
2020-03-04 14:30:00,60.12,60.19,59.65,59.84,259698.0,57.2769,57.3436,56.8291,57.0101,259698.0
2020-03-04 15:00:00,59.83,60.21,59.8,60.12,303445.0,57.0006,57.3626,56.972,57.2769,303445.0
2020-03-04 15:30:00,60.13,60.65,59.91,60.52,1750117.0,57.2864,57.7818,57.0768,57.658,1750117.0
2020-03-05 09:30:00,58.48,59.41,58.26,58.94,677137.0,55.7145,56.6005,55.5049,56.1527,677137.0
2020-03-05 10:00:00,58.93,60.0,58.84,59.59,466091.0,56.1432,57.1626,56.0574,56.772,466091.0
2020-03-05 10:30:00,59.59,59.94,59.4,59.75,260417.0,56.772,57.1054,56.5909,56.9244,260417.0
2020-03-05 11:00:00,59.76,60.44,59.62,60.31,537820.0,56.9339,57.5818,56.8005,57.4579,537820.0
2020-03-05 11:30:00,60.31,60.37,59.8,59.92,271354.0,57.4579,57.5151,56.972,57.0864,271354.0
2020-03-05 12:00:00,59.91,59.93,59.49,59.64,146992.0,57.0768,57.0959,56.6767,56.8196,146992.0
2020-03-05 12:30:00,59.64,59.77,58.91,58.91,252926.0,56.8196,56.9435,56.1241,56.1241,252926.0
2020-03-05 13:00:00,58.92,59.03,58.7,58.95,259274.0,56.1336,56.2384,55.9241,56.1622,259274.0
2020-03-05 13:30:00,58.96,59.43,58.85,59.21,472830.0,56.1718,56.6195,56.067,56.4099,472830.0
2020-03-05 14:00:00,59.19,59.19,58.62,58.69,978530.0,56.3909,56.3909,55.8478,55.9145,978530.0
2020-03-05 14:30:00,58.7,59.15,58.69,58.98,383861.0,55.9241,56.3528,55.9145,56.1908,383861.0
2020-03-05 15:00:00,58.99,59.0,58.53,58.71,709822.0,56.2003,56.2099,55.7621,55.9336,709822.0
2020-03-05 15:30:00,58.72,59.35,58.65,59.14,1638929.0,55.9431,56.5433,55.8764,56.3432,1638929.0
2020-03-06 09:30:00,57.0,57.83,56.81,57.38,985507.0,54.3044,55.0952,54.1234,54.6665,985507.0
2020-03-06 10:00:00,57.37,58.32,57.26,58.24,315121.0,54.6569,55.562,54.5522,55.4858,315121.0
2020-03-06 10:30:00,58.24,58.48,57.99,58.24,310579.0,55.4858,55.7145,55.2476,55.4858,310579.0
2020-03-06 11:00:00,58.24,58.3,57.47,57.65,296967.0,55.4858,55.543,54.7522,54.9237,296967.0
2020-03-06 11:30:00,57.65,57.89,57.19,57.26,229489.0,54.9237,55.1524,54.4855,54.5522,229489.0
2020-03-06 12:00:00,57.25,57.47,57.13,57.39,349843.0,54.5426,54.7522,54.4283,54.676,349843.0
2020-03-06 12:30:00,57.41,57.9,57.36,57.46,262862.0,54.6951,55.1619,54.6474,54.7427,262862.0
2020-03-06 13:00:00,57.47,57.81,57.38,57.5,231367.0,54.7522,55.0761,54.6665,54.7808,231367.0
2020-03-06 13:30:00,57.49,57.64,57.07,57.15,235391.0,54.7713,54.9142,54.3711,54.4474,235391.0
2020-03-06 14:00:00,57.15,57.29,56.82,57.0,597562.0,54.4474,54.5807,54.133,54.3044,597562.0
2020-03-06 14:30:00,57.0,57.04,56.53,56.6,529015.0,54.3044,54.3426,53.8567,53.9234,529015.0
2020-03-06 15:00:00,56.57,57.15,56.25,56.87,702556.0,53.8948,54.4474,53.5899,54.1806,702556.0
2020-03-06 15:30:00,56.85,58.03,56.74,57.78,1414772.0,54.1615,55.2857,54.0567,55.0476,1414772.0
2020-03-09 09:30:00,52.81,54.79,52.0,54.54,699883.0,50.3126,52.199,49.5409,51.9608,699883.0
2020-03-09 10:00:00,54.56,54.76,53.58,54.21,626690.0,51.9798,52.1704,51.0462,51.6464,626690.0
2020-03-09 10:30:00,54.19,54.3,53.42,53.57,453175.0,51.6273,51.7321,50.8937,51.0367,453175.0
2020-03-09 11:00:00,53.55,54.2,53.51,54.05,576590.0,51.0176,51.6369,50.9795,51.494,576590.0
2020-03-09 11:30:00,54.05,54.97,53.86,54.88,271811.0,51.494,52.3704,51.3129,52.2847,271811.0
2020-03-09 12:00:00,54.88,55.33,54.26,54.31,382659.0,52.2847,52.7134,51.694,51.7417,382659.0
2020-03-09 12:30:00,54.3,54.56,53.99,54.08,332936.0,51.7321,51.9798,51.4368,51.5225,332936.0
2020-03-09 13:00:00,54.06,54.33,53.78,53.85,207124.0,51.5035,51.7607,51.2367,51.3034,207124.0
2020-03-09 13:30:00,53.84,53.85,52.95,53.05,392673.0,51.2939,51.3034,50.446,50.5412,392673.0
2020-03-09 14:00:00,53.05,53.29,52.65,52.75,357821.0,50.5412,50.7699,50.1602,50.2554,357821.0
2020-03-09 14:30:00,52.75,53.16,52.38,52.88,631360.0,50.2554,50.646,49.9029,50.3793,631360.0
2020-03-09 15:00:00,52.88,53.18,52.68,52.94,908751.0,50.3793,50.6651,50.1887,50.4364,908751.0
2020-03-09 15:30:00,52.94,53.31,52.04,52.05,1404832.0,50.4364,50.7889,49.579,49.5885,1404832.0
2020-03-10 09:30:00,54.54,54.57,53.55,53.67,899880.0,51.9608,51.9894,51.0176,51.1319,899880.0
2020-03-10 10:00:00,53.68,54.1,53.51,53.96,519773.0,51.1415,51.5416,50.9795,51.4082,519773.0
2020-03-10 10:30:00,53.96,54.03,53.03,53.21,573778.0,51.4082,51.4749,50.5222,50.6937,573778.0
2020-03-10 11:00:00,53.2,53.57,52.82,52.84,635105.0,50.6841,51.0367,50.3221,50.3412,635105.0
2020-03-10 11:30:00,52.86,53.44,52.56,53.33,451960.0,50.3602,50.9128,50.0744,50.808,451960.0
2020-03-10 12:00:00,53.34,54.02,53.34,53.45,432279.0,50.8175,51.4654,50.8175,50.9223,432279.0
2020-03-10 12:30:00,53.41,53.87,53.2,53.65,327102.0,50.8842,51.3225,50.6841,51.1129,327102.0
2020-03-10 13:00:00,53.64,54.25,53.45,54.12,314281.0,51.1033,51.6845,50.9223,51.5606,314281.0
2020-03-10 13:30:00,54.13,54.24,53.54,53.63,286733.0,51.5702,51.675,51.0081,51.0938,286733.0
2020-03-10 14:00:00,53.62,53.87,53.28,53.81,300217.0,51.0843,51.3225,50.7604,51.2653,300217.0
2020-03-10 14:30:00,53.81,54.75,53.8,54.7,457909.0,51.2653,52.1608,51.2558,52.1132,457909.0
2020-03-10 15:00:00,54.73,55.86,54.7,55.39,548863.0,52.1418,53.2184,52.1132,52.7706,548863.0
2020-03-10 15:30:00,55.39,56.16,55.23,56.16,1281132.0,52.7706,53.5042,52.6182,53.5042,1281132.0
2020-03-11 09:30:00,54.26,54.99,53.8,54.47,940157.0,51.694,52.3895,51.2558,51.8941,940157.0
2020-03-11 10:00:00,54.44,54.9,54.2,54.25,488752.0,51.8655,52.3038,51.6369,51.6845,488752.0
2020-03-11 10:30:00,54.22,54.28,53.49,53.75,360196.0,51.6559,51.7131,50.9604,51.2081,360196.0
2020-03-11 11:00:00,53.73,53.9,53.23,53.24,360822.0,51.1891,51.351,50.7127,50.7223,360822.0
2020-03-11 11:30:00,53.28,53.36,52.79,52.99,747959.0,50.7604,50.8366,50.2935,50.4841,747959.0
2020-03-11 12:00:00,52.99,53.59,52.75,53.25,788831.0,50.4841,51.0557,50.2554,50.7318,788831.0
2020-03-11 12:30:00,53.24,53.28,52.7,52.95,583032.0,50.7223,50.7604,50.2078,50.446,583032.0
2020-03-11 13:00:00,52.96,52.98,52.49,52.54,532419.0,50.4555,50.4746,50.0077,50.0554,532419.0
2020-03-11 13:30:00,52.54,52.59,51.93,52.18,928064.0,50.0554,50.103,49.4742,49.7124,928064.0
2020-03-11 14:00:00,52.19,52.26,51.5,51.61,721028.0,49.7219,49.7886,49.0645,49.1693,721028.0
2020-03-11 14:30:00,51.62,52.28,51.59,51.89,709560.0,49.1789,49.8077,49.1503,49.4361,709560.0
2020-03-11 15:00:00,51.89,52.05,51.41,51.96,895690.0,49.4361,49.5885,48.9788,49.5028,895690.0
2020-03-11 15:30:00,51.94,52.96,51.9,52.47,1840752.0,49.4837,50.4555,49.4456,49.9887,1840752.0
2020-03-12 09:30:00,48.69,49.86,48.0,49.62,1212731.0,46.3874,47.5021,45.7301,47.2734,1212731.0
2020-03-12 10:00:00,49.6,50.05,49.02,49.65,1216044.0,47.2544,47.6831,46.7018,47.302,1216044.0
2020-03-12 10:30:00,49.65,50.03,49.06,49.73,760390.0,47.302,47.6641,46.7399,47.3782,760390.0
2020-03-12 11:00:00,49.71,49.73,48.36,48.52,1007838.0,47.3592,47.3782,46.073,46.2255,1007838.0
2020-03-12 11:30:00,48.5,48.85,47.92,48.11,840326.0,46.2064,46.5399,45.6538,45.8349,840326.0
2020-03-12 12:00:00,48.05,48.42,47.56,48.14,715866.0,45.7777,46.1302,45.3109,45.8634,715866.0
2020-03-12 12:30:00,48.14,49.37,47.52,48.94,1214207.0,45.8634,47.0353,45.2728,46.6256,1214207.0
2020-03-12 13:00:00,48.93,50.36,48.27,48.57,1923456.0,46.6161,47.9785,45.9873,46.2731,1923456.0
2020-03-12 13:30:00,48.57,48.84,47.51,48.41,838993.0,46.2731,46.5303,45.2632,46.1207,838993.0
2020-03-12 14:00:00,48.4,48.74,47.7,47.71,861544.0,46.1111,46.4351,45.4442,45.4538,861544.0
2020-03-12 14:30:00,47.7,47.97,47.07,47.32,646022.0,45.4442,45.7015,44.844,45.0822,646022.0
2020-03-12 15:00:00,47.36,47.89,46.6,46.62,736011.0,45.1203,45.6253,44.3963,44.4153,736011.0
2020-03-12 15:30:00,46.62,46.81,45.1,45.11,2197871.0,44.4153,44.5963,42.9672,42.9767,2197871.0
2020-03-13 09:30:00,48.67,49.91,46.41,46.74,1362844.0,46.3684,47.5497,44.2153,44.5296,1362844.0
2020-03-13 10:00:00,46.72,47.35,46.42,46.76,1192826.0,44.5106,45.1108,44.2248,44.5487,1192826.0
2020-03-13 10:30:00,46.76,47.02,46.01,46.09,626744.0,44.5487,44.7964,43.8342,43.9104,626744.0
2020-03-13 11:00:00,46.1,46.69,45.85,45.85,538458.0,43.9199,44.482,43.6817,43.6817,538458.0
2020-03-13 11:30:00,45.85,46.24,45.35,46.08,503434.0,43.6817,44.0533,43.2054,43.9009,503434.0
2020-03-13 12:00:00,46.09,46.41,45.52,46.3,541986.0,43.9104,44.2153,43.3673,44.1105,541986.0
2020-03-13 12:30:00,46.29,47.33,46.25,47.09,690215.0,44.1009,45.0917,44.0628,44.8631,690215.0
2020-03-13 13:00:00,47.06,47.76,47.02,47.61,589081.0,44.8345,45.5014,44.7964,45.3585,589081.0
2020-03-13 13:30:00,47.59,47.76,47.03,47.58,729192.0,45.3394,45.5014,44.8059,45.3299,729192.0
2020-03-13 14:00:00,47.58,47.58,46.56,46.61,558046.0,45.3299,45.3299,44.3582,44.4058,558046.0
2020-03-13 14:30:00,46.59,46.99,46.16,46.97,559013.0,44.3867,44.7678,43.9771,44.7488,559013.0
2020-03-13 15:00:00,46.96,48.04,46.92,47.83,699283.0,44.7392,45.7682,44.7011,45.5681,699283.0
2020-03-13 15:30:00,47.82,51.23,46.89,50.89,2168538.0,45.5586,48.8073,44.6726,48.4834,2168538.0
2020-03-16 09:30:00,44.06,46.63,43.0,45.64,1049608.0,41.9764,44.4248,40.9665,43.4817,1049608.0
2020-03-16 10:00:00,45.63,45.83,44.5,44.84,843743.0,43.4721,43.6627,42.3956,42.7195,843743.0
2020-03-16 10:30:00,44.86,46.03,44.81,45.68,517128.0,42.7386,43.8532,42.6909,43.5198,517128.0
2020-03-16 11:00:00,45.72,46.7,45.38,46.59,537734.0,43.5579,44.4915,43.234,44.3867,537734.0
2020-03-16 11:30:00,46.65,46.67,45.3,45.79,364444.0,44.4439,44.463,43.1577,43.6246,364444.0
2020-03-16 12:00:00,45.74,46.07,45.25,45.37,411596.0,43.5769,43.8913,43.1101,43.2244,411596.0
2020-03-16 12:30:00,45.43,45.7,44.86,44.99,411189.0,43.2816,43.5388,42.7386,42.8624,411189.0
2020-03-16 13:00:00,44.99,45.18,44.5,44.58,333123.0,42.8624,43.0434,42.3956,42.4718,333123.0
2020-03-16 13:30:00,44.55,44.57,44.06,44.25,402728.0,42.4432,42.4623,41.9764,42.1574,402728.0
2020-03-16 14:00:00,44.24,44.25,43.03,43.34,578162.0,42.1479,42.1574,40.9951,41.2904,578162.0
2020-03-16 14:30:00,43.35,44.19,42.8,43.33,624942.0,41.3,42.1002,40.776,41.2809,624942.0
2020-03-16 15:00:00,43.34,43.71,43.05,43.17,653860.0,41.2904,41.6429,41.0141,41.1285,653860.0
2020-03-16 15:30:00,43.17,43.19,40.41,40.54,2866618.0,41.1285,41.1475,38.499,38.6228,2866618.0
2020-03-17 09:30:00,41.41,41.89,40.0,40.14,1279873.0,39.4517,39.909,38.1084,38.2418,1279873.0
2020-03-17 10:00:00,40.13,41.51,39.77,41.35,1073804.0,38.2322,39.547,37.8893,39.3945,1073804.0
2020-03-17 10:30:00,41.35,43.45,41.35,43.04,1280812.0,39.3945,41.3952,39.3945,41.0046,1280812.0
2020-03-17 11:00:00,43.02,44.94,42.73,44.03,950733.0,40.9856,42.8148,40.7093,41.9478,950733.0
2020-03-17 11:30:00,44.05,44.73,43.33,44.59,536880.0,41.9669,42.6147,41.2809,42.4813,536880.0
2020-03-17 12:00:00,44.57,45.85,44.35,44.39,743794.0,42.4623,43.6817,42.2527,42.2908,743794.0
2020-03-17 12:30:00,44.39,44.75,43.82,44.3,471323.0,42.2908,42.6338,41.7477,42.205,471323.0
2020-03-17 13:00:00,44.32,44.58,43.44,43.68,522700.0,42.2241,42.4718,41.3857,41.6144,522700.0
2020-03-17 13:30:00,43.68,44.84,43.51,44.57,383439.0,41.6144,42.7195,41.4524,42.4623,383439.0
2020-03-17 14:00:00,44.59,45.72,44.18,45.57,454048.0,42.4813,43.5579,42.0907,43.415,454048.0
2020-03-17 14:30:00,45.65,46.07,44.89,45.42,743111.0,43.4912,43.8913,42.7671,43.2721,743111.0
2020-03-17 15:00:00,45.43,45.45,44.1,44.11,838222.0,43.2816,43.3007,42.0145,42.024,838222.0
2020-03-17 15:30:00,44.13,45.06,43.52,44.86,2800875.0,42.0431,42.9291,41.4619,42.7386,2800875.0
2020-03-18 09:30:00,40.52,41.76,40.35,41.2,1541242.0,38.6038,39.7852,38.4418,39.2516,1541242.0
2020-03-18 10:00:00,41.21,41.76,40.71,41.29,772885.0,39.2612,39.7852,38.7848,39.3374,772885.0
2020-03-18 10:30:00,41.28,41.38,40.79,40.97,647553.0,39.3279,39.4231,38.861,39.0325,647553.0
2020-03-18 11:00:00,40.95,41.05,40.14,40.14,797615.0,39.0135,39.1087,38.2418,38.2418,797615.0
2020-03-18 11:30:00,40.16,40.28,38.79,39.2,908132.0,38.2608,38.3751,36.9556,37.3462,908132.0
2020-03-18 12:00:00,39.2,39.56,38.64,39.5,972747.0,37.3462,37.6892,36.8127,37.632,972747.0
2020-03-18 12:30:00,39.51,39.71,38.9,38.9,1090771.0,37.6416,37.8321,37.0604,37.0604,1090771.0
2020-03-18 13:00:00,38.8,39.0,37.86,37.86,670303.0,36.9651,37.1557,36.0696,36.0696,670303.0
2020-03-18 13:30:00,37.86,37.92,36.64,37.3,881141.0,36.0696,36.1267,34.9073,35.5361,881141.0
2020-03-18 14:00:00,37.31,37.48,36.8,37.27,1016657.0,35.5456,35.7076,35.0597,35.5075,1016657.0
2020-03-18 14:30:00,37.25,38.79,37.15,38.79,971342.0,35.4884,36.9556,35.3932,36.9556,971342.0
2020-03-18 15:00:00,38.79,38.96,37.91,38.53,1386871.0,36.9556,37.1176,36.1172,36.7079,1386871.0
2020-03-18 15:30:00,38.52,40.43,37.5,39.55,3177087.0,36.6984,38.518,35.7266,37.6797,3177087.0
2020-03-19 09:30:00,38.68,39.41,36.85,38.6,1333592.0,36.8508,37.5463,35.1073,36.7746,1333592.0
2020-03-19 10:00:00,38.55,39.94,37.91,39.78,862349.0,36.727,38.0512,36.1172,37.8988,862349.0
2020-03-19 10:30:00,39.8,40.18,38.6,39.19,729964.0,37.9178,38.2799,36.7746,37.3367,729964.0
2020-03-19 11:00:00,39.16,41.78,39.14,41.49,829595.0,37.3081,39.8042,37.2891,39.5279,829595.0
2020-03-19 11:30:00,41.47,41.82,40.39,41.09,706643.0,39.5089,39.8423,38.4799,39.1468,706643.0
2020-03-19 12:00:00,41.1,41.13,39.7,40.11,710761.0,39.1564,39.1849,37.8226,38.2132,710761.0
2020-03-19 12:30:00,40.1,40.99,39.71,40.48,432633.0,38.2037,39.0516,37.8321,38.5657,432633.0
2020-03-19 13:00:00,40.49,40.97,40.05,40.14,413531.0,38.5752,39.0325,38.156,38.2418,413531.0
2020-03-19 13:30:00,40.17,40.38,39.81,40.05,470634.0,38.2703,38.4704,37.9274,38.156,470634.0
2020-03-19 14:00:00,40.03,41.34,39.84,41.09,483111.0,38.137,39.385,37.9559,39.1468,483111.0
2020-03-19 14:30:00,41.07,41.98,41.05,41.97,603634.0,39.1278,39.9947,39.1087,39.9852,603634.0
2020-03-19 15:00:00,41.91,42.07,41.36,41.82,750068.0,39.9281,40.0805,39.4041,39.8423,750068.0
2020-03-19 15:30:00,41.85,42.07,40.0,40.18,1420705.0,39.8709,40.0805,38.1084,38.2799,1420705.0
2020-03-20 09:30:00,41.38,42.3,40.78,41.22,1857174.0,39.4231,40.2996,38.8515,39.2707,1857174.0
2020-03-20 10:00:00,41.17,42.79,41.14,42.38,680415.0,39.2231,40.7664,39.1945,40.3758,680415.0
2020-03-20 10:30:00,42.39,43.11,42.13,43.08,622540.0,40.3854,41.0713,40.1377,41.0427,622540.0
2020-03-20 11:00:00,43.08,43.26,41.03,41.57,664641.0,41.0427,41.2142,39.0897,39.6041,664641.0
2020-03-20 11:30:00,41.58,41.98,41.12,41.3,425937.0,39.6137,39.9947,39.1754,39.3469,425937.0
2020-03-20 12:00:00,41.32,41.49,40.29,40.43,565435.0,39.366,39.5279,38.3847,38.518,565435.0
2020-03-20 12:30:00,40.4,41.87,40.37,41.52,498231.0,38.4895,39.89,38.4609,39.5565,498231.0
2020-03-20 13:00:00,41.44,42.01,41.27,41.57,514705.0,39.4803,40.0233,39.3183,39.6041,514705.0
2020-03-20 13:30:00,41.64,41.9,40.93,41.19,293480.0,39.6708,39.9185,38.9944,39.2421,293480.0
2020-03-20 14:00:00,41.2,41.43,40.38,40.52,683288.0,39.2516,39.4708,38.4704,38.6038,683288.0
2020-03-20 14:30:00,40.56,40.77,39.81,40.09,801068.0,38.6419,38.842,37.9274,38.1941,801068.0
2020-03-20 15:00:00,40.1,40.2,39.28,39.99,699998.0,38.2037,38.2989,37.4224,38.0989,699998.0
2020-03-20 15:30:00,40.01,40.26,37.8,37.93,1903122.0,38.1179,38.3561,36.0124,36.1363,1903122.0
2020-03-23 09:30:00,38.97,40.06,37.92,40.03,1895376.0,37.1271,38.1655,36.1267,38.137,1895376.0
2020-03-23 10:00:00,40.0,40.99,39.39,40.68,1199932.0,38.1084,39.0516,37.5272,38.7562,1199932.0
2020-03-23 10:30:00,40.68,41.03,40.01,40.11,765999.0,38.7562,39.0897,38.1179,38.2132,765999.0
2020-03-23 11:00:00,40.11,40.64,39.24,39.38,1017989.0,38.2132,38.7181,37.3843,37.5177,1017989.0
2020-03-23 11:30:00,39.4,40.15,39.28,39.98,847962.0,37.5368,38.2513,37.4224,38.0893,847962.0
2020-03-23 12:00:00,40.01,40.37,39.48,40.01,926233.0,38.1179,38.4609,37.613,38.1179,926233.0
2020-03-23 12:30:00,39.99,41.27,39.8,41.06,636010.0,38.0989,39.3183,37.9178,39.1183,636010.0
2020-03-23 13:00:00,41.05,41.54,40.15,40.21,522026.0,39.1087,39.5756,38.2513,38.3085,522026.0
2020-03-23 13:30:00,40.21,40.6,39.4,39.91,606743.0,38.3085,38.68,37.5368,38.0226,606743.0
2020-03-23 14:00:00,39.94,40.46,39.51,40.25,507578.0,38.0512,38.5466,37.6416,38.3466,507578.0
2020-03-23 14:30:00,40.32,41.06,39.82,40.24,719702.0,38.4133,39.1183,37.9369,38.337,719702.0
2020-03-23 15:00:00,40.25,40.29,39.26,39.36,691224.0,38.3466,38.3847,37.4034,37.4986,691224.0
2020-03-23 15:30:00,39.36,40.41,38.91,40.17,1433964.0,37.4986,38.499,37.0699,38.2703,1433964.0
2020-03-24 09:30:00,44.24,45.49,43.61,43.7,1948312.0,42.1479,43.3388,41.5477,41.6334,1948312.0
2020-03-24 10:00:00,43.69,44.93,43.4,44.7,805525.0,41.6239,42.8052,41.3476,42.5861,805525.0
2020-03-24 10:30:00,44.68,45.22,44.45,44.7,598832.0,42.5671,43.0815,42.3479,42.5861,598832.0
2020-03-24 11:00:00,44.7,44.96,44.31,44.64,474910.0,42.5861,42.8338,42.2146,42.529,474910.0
2020-03-24 11:30:00,44.63,45.42,44.4,45.24,581743.0,42.5194,43.2721,42.3003,43.1006,581743.0
2020-03-24 12:00:00,45.25,46.03,45.12,45.99,603447.0,43.1101,43.8532,42.9863,43.8151,603447.0
2020-03-24 12:30:00,45.98,46.24,45.04,45.19,821008.0,43.8056,44.0533,42.91,43.0529,821008.0
2020-03-24 13:00:00,45.19,45.44,44.43,44.8,984115.0,43.0529,43.2911,42.3289,42.6814,984115.0
2020-03-24 13:30:00,44.78,45.2,43.73,43.76,893612.0,42.6623,43.0625,41.662,41.6906,893612.0
2020-03-24 14:00:00,43.82,44.0,43.15,43.55,796027.0,41.7477,41.9192,41.1094,41.4905,796027.0
2020-03-24 14:30:00,43.55,43.79,43.03,43.58,838073.0,41.4905,41.7192,40.9951,41.5191,838073.0
2020-03-24 15:00:00,43.56,44.28,43.25,43.95,996161.0,41.5,42.186,41.2047,41.8716,996161.0
2020-03-24 15:30:00,43.96,45.2,43.95,45.17,2143508.0,41.8811,43.0625,41.8716,43.0339,2143508.0
2020-03-25 09:30:00,44.88,46.65,44.31,45.32,1025084.0,42.7576,44.4439,42.2146,43.1768,1025084.0
2020-03-25 10:00:00,45.31,45.32,43.76,44.33,618358.0,43.1673,43.1768,41.6906,42.2336,618358.0
2020-03-25 10:30:00,44.32,45.18,44.32,45.06,436808.0,42.2241,43.0434,42.2241,42.9291,436808.0
2020-03-25 11:00:00,45.05,45.31,44.39,45.08,392948.0,42.9196,43.1673,42.2908,42.9481,392948.0
2020-03-25 11:30:00,45.05,45.44,44.95,45.17,423412.0,42.9196,43.2911,42.8243,43.0339,423412.0
2020-03-25 12:00:00,45.19,47.48,45.12,47.34,618880.0,43.0529,45.2347,42.9863,45.1013,618880.0
2020-03-25 12:30:00,47.33,47.43,46.62,46.77,664710.0,45.0917,45.187,44.4153,44.5582,664710.0
2020-03-25 13:00:00,46.76,47.88,46.59,47.63,564826.0,44.5487,45.6157,44.3867,45.3776,564826.0
2020-03-25 13:30:00,47.62,48.22,47.08,47.28,483442.0,45.368,45.9397,44.8536,45.0441,483442.0
2020-03-25 14:00:00,47.29,47.39,46.57,47.28,396370.0,45.0536,45.1489,44.3677,45.0441,396370.0
2020-03-25 14:30:00,47.25,47.87,46.84,47.71,465615.0,45.0155,45.6062,44.6249,45.4538,465615.0
2020-03-25 15:00:00,47.68,47.85,47.04,47.06,604501.0,45.4252,45.5872,44.8155,44.8345,604501.0
2020-03-25 15:30:00,47.05,47.52,44.49,44.7,1807753.0,44.825,45.2728,42.386,42.5861,1807753.0
2020-03-26 09:30:00,46.23,46.79,45.34,46.41,1035822.0,44.0438,44.5773,43.1959,44.2153,1035822.0
2020-03-26 10:00:00,46.44,47.26,46.12,47.03,667626.0,44.2438,45.0251,43.939,44.8059,667626.0
2020-03-26 10:30:00,47.05,47.93,46.56,46.89,889691.0,44.825,45.6634,44.3582,44.6726,889691.0
2020-03-26 11:00:00,46.91,48.15,46.66,48.09,474122.0,44.6916,45.873,44.4534,45.8158,474122.0
2020-03-26 11:30:00,48.08,48.43,47.6,47.76,466714.0,45.8063,46.1397,45.349,45.5014,466714.0
2020-03-26 12:00:00,47.76,47.97,47.42,47.84,435830.0,45.5014,45.7015,45.1775,45.5776,435830.0
2020-03-26 12:30:00,47.85,48.37,47.81,48.34,345080.0,45.5872,46.0826,45.549,46.054,345080.0
2020-03-26 13:00:00,48.34,48.6,47.38,47.44,442263.0,46.054,46.3017,45.1394,45.1965,442263.0
2020-03-26 13:30:00,47.44,47.51,46.83,47.0,643880.0,45.1965,45.2632,44.6154,44.7774,643880.0
2020-03-26 14:00:00,47.02,47.87,46.75,47.84,746523.0,44.7964,45.6062,44.5392,45.5776,746523.0
2020-03-26 14:30:00,47.86,48.28,47.78,48.23,452773.0,45.5967,45.9968,45.5205,45.9492,452773.0
2020-03-26 15:00:00,48.24,48.49,48.02,48.49,549439.0,45.9587,46.1969,45.7491,46.1969,549439.0
2020-03-26 15:30:00,48.5,49.39,47.98,49.27,1748564.0,46.2064,47.0543,45.711,46.94,1748564.0
2020-03-27 09:30:00,47.5,48.13,46.64,47.38,930555.0,45.2537,45.8539,44.4344,45.1394,930555.0
2020-03-27 10:00:00,47.38,48.0,47.3,47.6,635238.0,45.1394,45.7301,45.0632,45.349,635238.0
2020-03-27 10:30:00,47.59,47.7,47.17,47.22,401181.0,45.3394,45.4442,44.9393,44.9869,401181.0
2020-03-27 11:00:00,47.23,47.78,47.08,47.09,437390.0,44.9965,45.5205,44.8536,44.8631,437390.0
2020-03-27 11:30:00,47.14,47.14,46.09,46.2,505285.0,44.9107,44.9107,43.9104,44.0152,505285.0
2020-03-27 12:00:00,46.2,46.24,45.48,45.57,504913.0,44.0152,44.0533,43.3292,43.415,504913.0
2020-03-27 12:30:00,45.56,46.2,45.5,45.97,468027.0,43.4054,44.0152,43.3483,43.7961,468027.0
2020-03-27 13:00:00,45.98,46.23,45.84,45.91,322209.0,43.8056,44.0438,43.6722,43.7389,322209.0
2020-03-27 13:30:00,45.93,46.51,45.84,46.09,427424.0,43.758,44.3105,43.6722,43.9104,427424.0
2020-03-27 14:00:00,46.11,46.14,45.53,45.66,406226.0,43.9294,43.958,43.3769,43.5007,406226.0
2020-03-27 14:30:00,45.69,46.08,45.54,46.06,444391.0,43.5293,43.9009,43.3864,43.8818,444391.0
2020-03-27 15:00:00,46.06,46.68,45.96,46.48,659551.0,43.8818,44.4725,43.7865,44.2819,659551.0
2020-03-27 15:30:00,46.46,46.52,44.84,45.03,1920445.0,44.2629,44.32,42.7195,42.9005,1920445.0
2020-03-30 09:30:00,45.51,46.03,45.33,45.85,688549.0,43.3578,43.8532,43.1863,43.6817,688549.0
2020-03-30 10:00:00,45.85,46.45,45.55,46.27,589045.0,43.6817,44.2534,43.3959,44.0819,589045.0
2020-03-30 10:30:00,46.26,46.96,46.21,46.57,375254.0,44.0723,44.7392,44.0247,44.3677,375254.0
2020-03-30 11:00:00,46.53,47.25,46.5,47.03,402011.0,44.3296,45.0155,44.301,44.8059,402011.0
2020-03-30 11:30:00,47.0,47.16,46.91,47.03,416414.0,44.7774,44.9298,44.6916,44.8059,416414.0
2020-03-30 12:00:00,47.02,47.22,46.62,47.08,351105.0,44.7964,44.9869,44.4153,44.8536,351105.0
2020-03-30 12:30:00,47.08,47.19,46.9,47.13,265599.0,44.8536,44.9584,44.6821,44.9012,265599.0
2020-03-30 13:00:00,47.12,47.22,46.73,47.1,391546.0,44.8917,44.9869,44.5201,44.8726,391546.0
2020-03-30 13:30:00,47.07,47.33,46.84,46.84,300016.0,44.844,45.0917,44.6249,44.6249,300016.0
2020-03-30 14:00:00,46.83,46.84,46.41,46.81,302193.0,44.6154,44.6249,44.2153,44.5963,302193.0
2020-03-30 14:30:00,46.78,47.05,46.74,46.83,237976.0,44.5678,44.825,44.5296,44.6154,237976.0
2020-03-30 15:00:00,46.84,47.4,46.78,47.02,406226.0,44.6249,45.1584,44.5678,44.7964,406226.0
2020-03-30 15:30:00,47.03,47.51,46.95,47.3,908801.0,44.8059,45.2632,44.7297,45.0632,908801.0
2020-03-31 09:30:00,47.17,47.28,46.14,46.43,997345.0,44.9393,45.0441,43.958,44.2343,997345.0
2020-03-31 10:00:00,46.44,47.25,46.4,46.74,602195.0,44.2438,45.0155,44.2057,44.5296,602195.0
2020-03-31 10:30:00,46.73,47.08,46.63,46.9,508452.0,44.5201,44.8536,44.4248,44.6821,508452.0
2020-03-31 11:00:00,46.9,46.96,46.46,46.91,573665.0,44.6821,44.7392,44.2629,44.6916,573665.0
2020-03-31 11:30:00,46.9,47.13,46.69,46.77,499421.0,44.6821,44.9012,44.482,44.5582,499421.0
2020-03-31 12:00:00,46.77,46.83,45.91,46.15,348456.0,44.5582,44.6154,43.7389,43.9675,348456.0
2020-03-31 12:30:00,46.17,46.19,45.7,45.73,342747.0,43.9866,44.0057,43.5388,43.5674,342747.0
2020-03-31 13:00:00,45.73,46.11,45.67,45.88,382679.0,43.5674,43.9294,43.5102,43.7103,382679.0
2020-03-31 13:30:00,45.85,46.38,45.75,46.33,250528.0,43.6817,44.1867,43.5865,44.139,250528.0
2020-03-31 14:00:00,46.33,46.36,45.85,45.91,269469.0,44.139,44.1676,43.6817,43.7389,269469.0
2020-03-31 14:30:00,45.89,46.06,45.73,45.96,256520.0,43.7198,43.8818,43.5674,43.7865,256520.0
2020-03-31 15:00:00,45.97,46.1,45.15,45.34,590457.0,43.7961,43.9199,43.0148,43.1959,590457.0
2020-03-31 15:30:00,45.35,46.24,45.2,45.91,1660712.0,43.2054,44.0533,43.0625,43.7389,1660712.0
2020-04-01 09:30:00,43.83,45.42,43.34,45.05,1233387.0,41.7573,43.2721,41.2904,42.9196,1233387.0
2020-04-01 10:00:00,45.05,45.78,44.81,45.78,819442.0,42.9196,43.615,42.6909,43.615,819442.0
2020-04-01 10:30:00,45.79,46.18,45.57,45.64,553703.0,43.6246,43.9961,43.415,43.4817,553703.0
2020-04-01 11:00:00,45.63,45.99,45.2,45.3,493759.0,43.4721,43.8151,43.0625,43.1577,493759.0
2020-04-01 11:30:00,45.3,45.57,44.92,44.96,372750.0,43.1577,43.415,42.7957,42.8338,372750.0
2020-04-01 12:00:00,44.95,44.97,44.12,44.22,477959.0,42.8243,42.8433,42.0335,42.1288,477959.0
2020-04-01 12:30:00,44.21,44.36,43.72,43.89,396227.0,42.1193,42.2622,41.6525,41.8144,396227.0
2020-04-01 13:00:00,43.89,44.12,43.63,43.87,391856.0,41.8144,42.0335,41.5667,41.7954,391856.0
2020-04-01 13:30:00,43.85,44.05,43.7,43.91,259232.0,41.7763,41.9669,41.6334,41.8335,259232.0
2020-04-01 14:00:00,43.92,44.16,43.61,43.72,275866.0,41.843,42.0717,41.5477,41.6525,275866.0
2020-04-01 14:30:00,43.71,43.78,43.42,43.59,354686.0,41.6429,41.7096,41.3667,41.5286,354686.0
2020-04-01 15:00:00,43.58,43.85,43.05,43.05,438354.0,41.5191,41.7763,41.0141,41.0141,438354.0
2020-04-01 15:30:00,43.07,43.57,42.83,43.28,1437032.0,41.0332,41.5096,40.8046,41.2333,1437032.0
2020-04-02 09:30:00,42.54,43.42,42.37,43.0,765299.0,40.5283,41.3667,40.3663,40.9665,765299.0
2020-04-02 10:00:00,43.02,43.77,42.93,43.6,617179.0,40.9856,41.7001,40.8998,41.5381,617179.0
2020-04-02 10:30:00,43.59,44.46,43.52,43.58,666233.0,41.5286,42.3575,41.4619,41.5191,666233.0
2020-04-02 11:00:00,43.58,43.63,43.06,43.09,468495.0,41.5191,41.5667,41.0237,41.0523,468495.0
2020-04-02 11:30:00,43.08,43.6,43.07,43.44,307575.0,41.0427,41.5381,41.0332,41.3857,307575.0
2020-04-02 12:00:00,43.42,43.53,42.8,42.84,529872.0,41.3667,41.4714,40.776,40.8141,529872.0
2020-04-02 12:30:00,42.84,43.18,42.76,43.13,207090.0,40.8141,41.138,40.7379,41.0904,207090.0
2020-04-02 13:00:00,43.12,43.27,42.52,42.55,286312.0,41.0808,41.2237,40.5092,40.5378,286312.0
2020-04-02 13:30:00,42.55,42.75,42.43,42.62,380146.0,40.5378,40.7283,40.4235,40.6045,380146.0
2020-04-02 14:00:00,42.57,42.59,42.13,42.55,328009.0,40.5568,40.5759,40.1377,40.5378,328009.0
2020-04-02 14:30:00,42.54,42.67,42.23,42.62,428870.0,40.5283,40.6521,40.2329,40.6045,428870.0
2020-04-02 15:00:00,42.63,43.02,42.63,42.88,387770.0,40.614,40.9856,40.614,40.8522,387770.0
2020-04-02 15:30:00,42.89,43.31,42.57,43.23,1333852.0,40.8617,41.2619,40.5568,41.1856,1333852.0
2020-04-03 09:30:00,43.5,43.62,42.92,43.09,788051.0,41.4429,41.5572,40.8903,41.0523,788051.0
2020-04-03 10:00:00,43.11,43.29,42.21,42.47,496744.0,41.0713,41.2428,40.2139,40.4616,496744.0
2020-04-03 10:30:00,42.48,42.56,41.87,41.98,625165.0,40.4711,40.5473,39.89,39.9947,625165.0
2020-04-03 11:00:00,41.99,42.24,41.88,42.09,409724.0,40.0043,40.2425,39.8995,40.0995,409724.0
2020-04-03 11:30:00,42.1,42.51,41.94,42.14,666676.0,40.1091,40.4997,39.9566,40.1472,666676.0
2020-04-03 12:00:00,42.14,42.25,41.76,41.88,414503.0,40.1472,40.252,39.7852,39.8995,414503.0
2020-04-03 12:30:00,41.88,42.14,41.75,41.93,293910.0,39.8995,40.1472,39.7756,39.9471,293910.0
2020-04-03 13:00:00,41.94,42.14,41.82,41.96,505383.0,39.9566,40.1472,39.8423,39.9757,505383.0
2020-04-03 13:30:00,41.95,41.99,41.66,41.83,330609.0,39.9662,40.0043,39.6899,39.8518,330609.0
2020-04-03 14:00:00,41.83,41.94,41.58,41.92,349318.0,39.8518,39.9566,39.6137,39.9376,349318.0
2020-04-03 14:30:00,41.92,42.3,41.81,42.23,455248.0,39.9376,40.2996,39.8328,40.2329,455248.0
2020-04-03 15:00:00,42.24,42.33,42.04,42.18,464182.0,40.2425,40.3282,40.0519,40.1853,464182.0
2020-04-03 15:30:00,42.17,42.46,41.85,42.27,1303614.0,40.1758,40.452,39.8709,40.271,1303614.0
2020-04-06 09:30:00,44.83,46.23,44.64,46.18,1048873.0,42.71,44.0438,42.529,43.9961,1048873.0
2020-04-06 10:00:00,46.19,46.34,45.81,45.98,522759.0,44.0057,44.1486,43.6436,43.8056,522759.0
2020-04-06 10:30:00,46.0,46.08,45.63,45.73,339474.0,43.8246,43.9009,43.4721,43.5674,339474.0
2020-04-06 11:00:00,45.73,45.9,45.57,45.7,259046.0,43.5674,43.7294,43.415,43.5388,259046.0
2020-04-06 11:30:00,45.69,46.12,45.64,46.09,338334.0,43.5293,43.939,43.4817,43.9104,338334.0
2020-04-06 12:00:00,46.09,46.31,45.93,46.13,359648.0,43.9104,44.12,43.758,43.9485,359648.0
2020-04-06 12:30:00,46.13,46.43,45.95,46.41,254198.0,43.9485,44.2343,43.777,44.2153,254198.0
2020-04-06 13:00:00,46.41,46.45,45.96,46.0,419580.0,44.2153,44.2534,43.7865,43.8246,419580.0
2020-04-06 13:30:00,46.0,46.09,45.81,45.98,633276.0,43.8246,43.9104,43.6436,43.8056,633276.0
2020-04-06 14:00:00,45.98,45.99,45.64,45.79,379289.0,43.8056,43.8151,43.4817,43.6246,379289.0
2020-04-06 14:30:00,45.81,45.83,45.45,45.61,511427.0,43.6436,43.6627,43.3007,43.4531,511427.0
2020-04-06 15:00:00,45.6,45.88,45.44,45.85,709471.0,43.4436,43.7103,43.2911,43.6817,709471.0
2020-04-06 15:30:00,45.85,46.4,45.55,46.13,2910546.0,43.6817,44.2057,43.3959,43.9485,2910546.0
2020-04-07 09:30:00,48.0,48.2,46.93,48.04,1177914.0,45.7301,45.9206,44.7107,45.7682,1177914.0
2020-04-07 10:00:00,48.06,48.24,46.7,46.83,982421.0,45.7872,45.9587,44.4915,44.6154,982421.0
2020-04-07 10:30:00,46.84,47.47,46.3,46.45,611594.0,44.6249,45.2251,44.1105,44.2534,611594.0
2020-04-07 11:00:00,46.44,47.43,46.43,47.33,430263.0,44.2438,45.187,44.2343,45.0917,430263.0
2020-04-07 11:30:00,47.34,48.14,47.33,48.1,450104.0,45.1013,45.8634,45.0917,45.8253,450104.0
2020-04-07 12:00:00,48.1,48.97,48.08,48.72,618861.0,45.8253,46.6542,45.8063,46.416,618861.0
2020-04-07 12:30:00,48.72,48.88,48.46,48.61,410604.0,46.416,46.5684,46.1683,46.3112,410604.0
2020-04-07 13:00:00,48.62,48.81,48.38,48.54,353536.0,46.3207,46.5018,46.0921,46.2445,353536.0
2020-04-07 13:30:00,48.54,48.58,48.21,48.26,338136.0,46.2445,46.2826,45.9301,45.9778,338136.0
2020-04-07 14:00:00,48.27,48.31,47.8,47.97,327724.0,45.9873,46.0254,45.5395,45.7015,327724.0
2020-04-07 14:30:00,47.98,48.2,47.34,47.47,419968.0,45.711,45.9206,45.1013,45.2251,419968.0
2020-04-07 15:00:00,47.44,48.05,47.4,47.41,589561.0,45.1965,45.7777,45.1584,45.168,589561.0
2020-04-07 15:30:00,47.42,48.78,47.37,47.63,2233364.0,45.1775,46.4732,45.1299,45.3776,2233364.0
2020-04-08 09:30:00,48.63,49.67,48.51,49.24,1558955.0,46.3303,47.3211,46.2159,46.9114,1558955.0
2020-04-08 10:00:00,49.27,49.91,49.0,49.77,966074.0,46.94,47.5497,46.6828,47.4164,966074.0
2020-04-08 10:30:00,49.8,50.22,49.41,50.07,783618.0,47.4449,47.8451,47.0734,47.7022,783618.0
2020-04-08 11:00:00,50.07,50.9,49.94,50.68,1005366.0,47.7022,48.4929,47.5783,48.2833,1005366.0
2020-04-08 11:30:00,50.67,51.08,50.5,50.58,953420.0,48.2738,48.6644,48.1118,48.1881,953420.0
2020-04-08 12:00:00,50.57,50.86,50.49,50.64,779451.0,48.1785,48.4548,48.1023,48.2452,779451.0
2020-04-08 12:30:00,50.65,51.08,50.48,50.78,635487.0,48.2547,48.6644,48.0928,48.3786,635487.0
2020-04-08 13:00:00,50.78,50.91,50.64,50.67,464016.0,48.3786,48.5024,48.2452,48.2738,464016.0
2020-04-08 13:30:00,50.65,50.73,50.32,50.35,562809.0,48.2547,48.331,47.9403,47.9689,562809.0
2020-04-08 14:00:00,50.36,51.0,50.32,50.86,549754.0,47.9785,48.5882,47.9403,48.4548,549754.0
2020-04-08 14:30:00,50.86,51.25,50.85,51.18,691449.0,48.4548,48.8264,48.4453,48.7597,691449.0
2020-04-08 15:00:00,51.18,51.54,51.02,51.11,874143.0,48.7597,49.1027,48.6072,48.693,874143.0
2020-04-08 15:30:00,51.15,51.62,50.87,51.47,1721871.0,48.7311,49.1789,48.4643,49.036,1721871.0
2020-04-09 09:30:00,51.98,52.74,51.81,52.08,1026196.0,49.5218,50.2459,49.3599,49.6171,1026196.0
2020-04-09 10:00:00,52.09,52.14,50.5,51.13,905902.0,49.6266,49.6743,48.1118,48.712,905902.0
2020-04-09 10:30:00,51.15,51.25,50.51,50.86,544343.0,48.7311,48.8264,48.1214,48.4548,544343.0
2020-04-09 11:00:00,50.86,51.07,50.41,51.05,532316.0,48.4548,48.6549,48.0261,48.6358,532316.0
2020-04-09 11:30:00,51.06,51.75,50.96,51.64,348744.0,48.6454,49.3027,48.5501,49.1979,348744.0
2020-04-09 12:00:00,51.65,51.82,51.29,51.64,360387.0,49.2074,49.3694,48.8645,49.1979,360387.0
2020-04-09 12:30:00,51.64,51.96,51.52,51.82,376996.0,49.1979,49.5028,49.0836,49.3694,376996.0
2020-04-09 13:00:00,51.84,51.86,51.16,51.4,402954.0,49.3885,49.4075,48.7406,48.9693,402954.0
2020-04-09 13:30:00,51.39,51.49,50.52,50.7,493168.0,48.9597,49.055,48.1309,48.3024,493168.0
2020-04-09 14:00:00,50.67,50.7,49.6,49.7,652175.0,48.2738,48.3024,47.2544,47.3497,652175.0
2020-04-09 14:30:00,49.68,50.04,48.82,49.02,934878.0,47.3306,47.6736,46.5113,46.7018,934878.0
2020-04-09 15:00:00,49.01,49.12,48.68,49.12,787033.0,46.6923,46.7971,46.3779,46.7971,787033.0
2020-04-09 15:30:00,49.13,49.63,49.13,49.59,1378451.0,46.8066,47.283,46.8066,47.2449,1378451.0
2020-04-13 09:30:00,49.31,49.38,48.53,48.59,588606.0,46.9781,47.0448,46.235,46.2922,588606.0
2020-04-13 10:00:00,48.59,49.2,48.55,48.84,310545.0,46.2922,46.8733,46.2541,46.5303,310545.0
2020-04-13 10:30:00,48.83,49.13,48.72,48.9,233996.0,46.5208,46.8066,46.416,46.5875,233996.0
2020-04-13 11:00:00,48.87,48.87,48.37,48.71,341346.0,46.5589,46.5589,46.0826,46.4065,341346.0
2020-04-13 11:30:00,48.72,48.85,48.47,48.7,187601.0,46.416,46.5399,46.1778,46.397,187601.0
2020-04-13 12:00:00,48.7,49.61,48.66,49.33,353905.0,46.397,47.2639,46.3588,46.9972,353905.0
2020-04-13 12:30:00,49.32,49.35,49.05,49.13,206119.0,46.9876,47.0162,46.7304,46.8066,206119.0
2020-04-13 13:00:00,49.12,49.26,48.95,49.22,243867.0,46.7971,46.9305,46.6351,46.8924,243867.0
2020-04-13 13:30:00,49.24,49.67,49.21,49.51,290119.0,46.9114,47.3211,46.8828,47.1687,290119.0
2020-04-13 14:00:00,49.52,49.6,49.17,49.29,189634.0,47.1782,47.2544,46.8447,46.9591,189634.0
2020-04-13 14:30:00,49.31,49.47,49.19,49.41,184049.0,46.9781,47.1305,46.8638,47.0734,184049.0
2020-04-13 15:00:00,49.42,49.7,49.16,49.64,322834.0,47.0829,47.3497,46.8352,47.2925,322834.0
2020-04-13 15:30:00,49.66,49.97,49.57,49.89,780388.0,47.3116,47.6069,47.2258,47.5307,780388.0
2020-04-14 09:30:00,51.44,52.43,51.27,52.39,779622.0,49.0074,49.9506,48.8454,49.9125,779622.0
2020-04-14 10:00:00,52.39,52.84,52.23,52.54,745063.0,49.9125,50.3412,49.76,50.0554,745063.0
2020-04-14 10:30:00,52.55,52.59,51.82,51.83,429586.0,50.0649,50.103,49.3694,49.3789,429586.0
2020-04-14 11:00:00,51.85,51.99,51.08,51.73,439014.0,49.398,49.5314,48.6644,49.2837,439014.0
2020-04-14 11:30:00,51.73,52.02,51.7,51.76,260716.0,49.2837,49.56,49.2551,49.3122,260716.0
2020-04-14 12:00:00,51.79,52.04,51.7,51.8,320364.0,49.3408,49.579,49.2551,49.3504,320364.0
2020-04-14 12:30:00,51.81,51.93,51.7,51.74,168568.0,49.3599,49.4742,49.2551,49.2932,168568.0
2020-04-14 13:00:00,51.74,51.89,51.54,51.82,139075.0,49.2932,49.4361,49.1027,49.3694,139075.0
2020-04-14 13:30:00,51.84,52.03,51.81,51.91,197200.0,49.3885,49.5695,49.3599,49.4552,197200.0
2020-04-14 14:00:00,51.9,52.32,51.88,52.28,269058.0,49.4456,49.8458,49.4266,49.8077,269058.0
2020-04-14 14:30:00,52.3,52.35,52.12,52.3,240187.0,49.8267,49.8743,49.6552,49.8267,240187.0
2020-04-14 15:00:00,52.29,52.3,52.08,52.17,393518.0,49.8172,49.8267,49.6171,49.7029,393518.0
2020-04-14 15:30:00,52.17,52.54,52.12,52.48,1247944.0,49.7029,50.0554,49.6552,49.9982,1247944.0
2020-04-15 09:30:00,51.31,51.31,50.06,50.32,793469.0,48.8835,48.8835,47.6926,47.9403,793469.0
2020-04-15 10:00:00,50.31,50.32,49.91,49.97,460377.0,47.9308,47.9403,47.5497,47.6069,460377.0
2020-04-15 10:30:00,49.96,50.39,49.74,50.27,331342.0,47.5974,48.007,47.3878,47.8927,331342.0
2020-04-15 11:00:00,50.27,50.39,49.94,50.1,369521.0,47.8927,48.007,47.5783,47.7308,369521.0
2020-04-15 11:30:00,50.1,50.25,49.81,49.98,289525.0,47.7308,47.8737,47.4545,47.6164,289525.0
2020-04-15 12:00:00,49.98,50.24,49.92,50.17,252460.0,47.6164,47.8641,47.5593,47.7974,252460.0
2020-04-15 12:30:00,50.17,50.36,50.09,50.09,294731.0,47.7974,47.9785,47.7212,47.7212,294731.0
2020-04-15 13:00:00,50.08,50.23,49.98,50.2,253492.0,47.7117,47.8546,47.6164,47.826,253492.0
2020-04-15 13:30:00,50.2,50.28,50.04,50.1,192424.0,47.826,47.9022,47.6736,47.7308,192424.0
2020-04-15 14:00:00,50.1,50.65,50.1,50.62,312699.0,47.7308,48.2547,47.7308,48.2262,312699.0
2020-04-15 14:30:00,50.62,50.74,50.45,50.7,267688.0,48.2262,48.3405,48.0642,48.3024,267688.0
2020-04-15 15:00:00,50.69,50.83,50.36,50.49,257001.0,48.2928,48.4262,47.9785,48.1023,257001.0
2020-04-15 15:30:00,50.49,50.7,49.8,50.36,917107.0,48.1023,48.3024,47.4449,47.9785,917107.0
2020-04-16 09:30:00,51.77,52.57,51.03,51.09,916852.0,49.3218,50.0839,48.6168,48.6739,916852.0
2020-04-16 10:00:00,51.09,51.64,50.8,51.56,543149.0,48.6739,49.1979,48.3976,49.1217,543149.0
2020-04-16 10:30:00,51.53,51.8,51.43,51.63,548644.0,49.0931,49.3504,48.9979,49.1884,548644.0
2020-04-16 11:00:00,51.66,51.93,51.43,51.79,507971.0,49.217,49.4742,48.9979,49.3408,507971.0
2020-04-16 11:30:00,51.78,51.95,51.59,51.83,278946.0,49.3313,49.4933,49.1503,49.3789,278946.0
2020-04-16 12:00:00,51.84,51.89,51.15,51.33,379543.0,49.3885,49.4361,48.7311,48.9026,379543.0
2020-04-16 12:30:00,51.32,51.32,50.91,51.17,286009.0,48.8931,48.8931,48.5024,48.7501,286009.0
2020-04-16 13:00:00,51.16,51.49,51.08,51.45,227676.0,48.7406,49.055,48.6644,49.0169,227676.0
2020-04-16 13:30:00,51.46,51.6,51.14,51.24,209960.0,49.0264,49.1598,48.7216,48.8168,209960.0
2020-04-16 14:00:00,51.24,51.67,51.09,51.61,238443.0,48.8168,49.2265,48.6739,49.1693,238443.0
2020-04-16 14:30:00,51.57,51.95,51.57,51.67,318421.0,49.1312,49.4933,49.1312,49.2265,318421.0
2020-04-16 15:00:00,51.66,51.74,51.46,51.7,373519.0,49.217,49.2932,49.0264,49.2551,373519.0
2020-04-16 15:30:00,51.72,52.55,51.68,52.26,1286235.0,49.2741,50.0649,49.236,49.7886,1286235.0
2020-04-17 09:30:00,53.64,53.9,52.71,53.34,936563.0,51.1033,51.351,50.2173,50.8175,936563.0
2020-04-17 10:00:00,53.35,53.36,52.61,52.95,431332.0,50.8271,50.8366,50.1221,50.446,431332.0
2020-04-17 10:30:00,52.96,53.17,52.75,53.02,331272.0,50.4555,50.6556,50.2554,50.5127,331272.0
2020-04-17 11:00:00,53.01,53.2,52.57,52.65,417610.0,50.5031,50.6841,50.0839,50.1602,417610.0
2020-04-17 11:30:00,52.67,52.93,52.56,52.62,445811.0,50.1792,50.4269,50.0744,50.1316,445811.0
2020-04-17 12:00:00,52.64,52.65,52.27,52.51,249481.0,50.1506,50.1602,49.7981,50.0268,249481.0
2020-04-17 12:30:00,52.51,52.93,52.51,52.77,161983.0,50.0268,50.4269,50.0268,50.2745,161983.0
2020-04-17 13:00:00,52.76,52.98,52.66,52.86,161791.0,50.265,50.4746,50.1697,50.3602,161791.0
2020-04-17 13:30:00,52.88,52.99,52.64,52.71,250354.0,50.3793,50.4841,50.1506,50.2173,250354.0
2020-04-17 14:00:00,52.72,53.0,52.61,52.84,222068.0,50.2268,50.4936,50.1221,50.3412,222068.0
2020-04-17 14:30:00,52.84,52.85,52.59,52.8,218621.0,50.3412,50.3507,50.103,50.3031,218621.0
2020-04-17 15:00:00,52.81,53.06,52.74,53.04,308989.0,50.3126,50.5508,50.2459,50.5317,308989.0
2020-04-17 15:30:00,53.04,53.64,53.03,53.2,1447639.0,50.5317,51.1033,50.5222,50.6841,1447639.0
2020-04-20 09:30:00,52.08,52.49,51.56,51.6,930940.0,49.6171,50.0077,49.1217,49.1598,930940.0
2020-04-20 10:00:00,51.6,51.97,51.4,51.91,469202.0,49.1598,49.5123,48.9693,49.4552,469202.0
2020-04-20 10:30:00,51.91,52.2,51.84,52.04,397769.0,49.4552,49.7314,49.3885,49.579,397769.0
2020-04-20 11:00:00,52.03,52.14,51.77,51.98,240327.0,49.5695,49.6743,49.3218,49.5218,240327.0
2020-04-20 11:30:00,51.96,52.14,51.82,52.0,168086.0,49.5028,49.6743,49.3694,49.5409,168086.0
2020-04-20 12:00:00,52.0,52.17,51.86,52.06,226642.0,49.5409,49.7029,49.4075,49.5981,226642.0
2020-04-20 12:30:00,52.06,52.23,52.02,52.02,146726.0,49.5981,49.76,49.56,49.56,146726.0
2020-04-20 13:00:00,52.03,52.03,51.55,51.55,243771.0,49.5695,49.5695,49.1122,49.1122,243771.0
2020-04-20 13:30:00,51.55,51.7,51.44,51.61,218200.0,49.1122,49.2551,49.0074,49.1693,218200.0
2020-04-20 14:00:00,51.62,51.69,51.09,51.11,248178.0,49.1789,49.2456,48.6739,48.693,248178.0
2020-04-20 14:30:00,51.12,51.41,50.91,50.93,449295.0,48.7025,48.9788,48.5024,48.5215,449295.0
2020-04-20 15:00:00,50.93,51.11,50.68,50.8,497996.0,48.5215,48.693,48.2833,48.3976,497996.0
2020-04-20 15:30:00,50.8,51.03,50.61,50.62,808076.0,48.3976,48.6168,48.2166,48.2262,808076.0
2020-04-21 09:30:00,49.75,50.05,49.31,49.82,656323.0,47.3973,47.6831,46.9781,47.464,656323.0
2020-04-21 10:00:00,49.85,49.86,48.99,49.42,599868.0,47.4926,47.5021,46.6732,47.0829,599868.0
2020-04-21 10:30:00,49.42,49.47,48.6,48.67,573035.0,47.0829,47.1305,46.3017,46.3684,573035.0
2020-04-21 11:00:00,48.64,48.8,48.29,48.5,594804.0,46.3398,46.4922,46.0063,46.2064,594804.0
2020-04-21 11:30:00,48.53,48.73,48.28,48.62,423667.0,46.235,46.4255,45.9968,46.3207,423667.0
2020-04-21 12:00:00,48.62,48.7,48.43,48.58,292619.0,46.3207,46.397,46.1397,46.2826,292619.0
2020-04-21 12:30:00,48.58,48.68,48.27,48.56,288647.0,46.2826,46.3779,45.9873,46.2636,288647.0
2020-04-21 13:00:00,48.56,48.95,48.46,48.94,413644.0,46.2636,46.6351,46.1683,46.6256,413644.0
2020-04-21 13:30:00,48.93,49.1,48.82,49.0,319022.0,46.6161,46.778,46.5113,46.6828,319022.0
2020-04-21 14:00:00,49.0,49.53,48.86,49.39,407394.0,46.6828,47.1877,46.5494,47.0543,407394.0
2020-04-21 14:30:00,49.39,49.41,48.64,48.72,400328.0,47.0543,47.0734,46.3398,46.416,400328.0
2020-04-21 15:00:00,48.73,48.83,48.35,48.74,539174.0,46.4255,46.5208,46.0635,46.4351,539174.0
2020-04-21 15:30:00,48.73,48.86,48.21,48.27,1099303.0,46.4255,46.5494,45.9301,45.9873,1099303.0
2020-04-22 09:30:00,50.1,50.63,49.8,50.62,922321.0,47.7308,48.2357,47.4449,48.2262,922321.0
2020-04-22 10:00:00,50.62,50.77,50.27,50.67,457677.0,48.2262,48.3691,47.8927,48.2738,457677.0
2020-04-22 10:30:00,50.69,51.02,50.65,51.01,482640.0,48.2928,48.6072,48.2547,48.5977,482640.0
2020-04-22 11:00:00,51.02,51.15,50.75,50.78,231739.0,48.6072,48.7311,48.35,48.3786,231739.0
2020-04-22 11:30:00,50.77,50.96,50.74,50.88,349100.0,48.3691,48.5501,48.3405,48.4739,349100.0
2020-04-22 12:00:00,50.88,51.04,50.82,50.87,217971.0,48.4739,48.6263,48.4167,48.4643,217971.0
2020-04-22 12:30:00,50.88,51.11,50.82,51.06,260365.0,48.4739,48.693,48.4167,48.6454,260365.0
2020-04-22 13:00:00,51.07,51.32,50.89,51.32,270455.0,48.6549,48.8931,48.4834,48.8931,270455.0
2020-04-22 13:30:00,51.35,51.59,51.3,51.59,314721.0,48.9216,49.1503,48.874,49.1503,314721.0
2020-04-22 14:00:00,51.58,51.71,51.46,51.64,270868.0,49.1408,49.2646,49.0264,49.1979,270868.0
2020-04-22 14:30:00,51.65,51.9,51.64,51.76,273324.0,49.2074,49.4456,49.1979,49.3122,273324.0
2020-04-22 15:00:00,51.75,52.07,51.69,51.94,358870.0,49.3027,49.6076,49.2456,49.4837,358870.0
2020-04-22 15:30:00,51.93,52.43,51.93,52.11,1105420.0,49.4742,49.9506,49.4742,49.6457,1105420.0
2020-04-23 09:30:00,51.7,52.2,51.26,51.42,679683.0,49.2551,49.7314,48.8359,48.9883,679683.0
2020-04-23 10:00:00,51.43,51.73,51.23,51.61,359534.0,48.9979,49.2837,48.8073,49.1693,359534.0
2020-04-23 10:30:00,51.61,52.11,51.6,52.07,291975.0,49.1693,49.6457,49.1598,49.6076,291975.0
2020-04-23 11:00:00,52.07,52.22,51.89,51.95,338931.0,49.6076,49.7505,49.4361,49.4933,338931.0
2020-04-23 11:30:00,51.96,51.97,51.33,51.41,313617.0,49.5028,49.5123,48.9026,48.9788,313617.0
2020-04-23 12:00:00,51.43,51.77,51.36,51.76,149812.0,48.9979,49.3218,48.9312,49.3122,149812.0
2020-04-23 12:30:00,51.76,51.77,50.59,51.46,619992.0,49.3122,49.3218,48.1976,49.0264,619992.0
2020-04-23 13:00:00,51.46,51.66,51.08,51.11,252366.0,49.0264,49.217,48.6644,48.693,252366.0
2020-04-23 13:30:00,51.11,51.26,50.67,50.92,297360.0,48.693,48.8359,48.2738,48.512,297360.0
2020-04-23 14:00:00,50.91,51.19,50.69,51.13,242032.0,48.5024,48.7692,48.2928,48.712,242032.0
2020-04-23 14:30:00,51.14,51.39,51.11,51.33,165185.0,48.7216,48.9597,48.693,48.9026,165185.0
2020-04-23 15:00:00,51.34,51.45,50.86,50.99,228751.0,48.9121,49.0169,48.4548,48.5787,228751.0
2020-04-23 15:30:00,50.99,52.01,50.81,50.85,1423542.0,48.5787,49.5504,48.4072,48.4453,1423542.0
2020-04-24 09:30:00,51.22,51.55,50.1,50.21,451459.0,48.7978,49.1122,47.7308,47.8355,451459.0
2020-04-24 10:00:00,50.23,50.39,49.93,50.24,522148.0,47.8546,48.007,47.5688,47.8641,522148.0
2020-04-24 10:30:00,50.24,50.78,50.19,50.37,318164.0,47.8641,48.3786,47.8165,47.988,318164.0
2020-04-24 11:00:00,50.38,50.5,50.21,50.36,220549.0,47.9975,48.1118,47.8355,47.9785,220549.0
2020-04-24 11:30:00,50.37,50.65,50.27,50.64,198780.0,47.988,48.2547,47.8927,48.2452,198780.0
2020-04-24 12:00:00,50.63,51.1,50.51,51.07,238359.0,48.2357,48.6835,48.1214,48.6549,238359.0
2020-04-24 12:30:00,51.08,51.09,50.87,50.87,120933.0,48.6644,48.6739,48.4643,48.4643,120933.0
2020-04-24 13:00:00,50.88,50.96,50.76,50.85,69107.0,48.4739,48.5501,48.3595,48.4453,69107.0
2020-04-24 13:30:00,50.85,51.32,50.8,51.31,172866.0,48.4453,48.8931,48.3976,48.8835,172866.0
2020-04-24 14:00:00,51.32,51.43,51.16,51.27,313545.0,48.8931,48.9979,48.7406,48.8454,313545.0
2020-04-24 14:30:00,51.27,51.48,51.21,51.28,304239.0,48.8454,49.0455,48.7883,48.8549,304239.0
2020-04-24 15:00:00,51.28,51.52,51.16,51.5,248028.0,48.8549,49.0836,48.7406,49.0645,248028.0
2020-04-24 15:30:00,51.52,51.88,51.47,51.75,1386431.0,49.0836,49.4266,49.036,49.3027,1386431.0
2020-04-27 09:30:00,52.41,52.72,52.23,52.37,576614.0,49.9315,50.2268,49.76,49.8934,576614.0
2020-04-27 10:00:00,52.38,52.42,51.94,51.97,313797.0,49.9029,49.941,49.4837,49.5123,313797.0
2020-04-27 10:30:00,51.97,52.01,51.46,51.49,411653.0,49.5123,49.5504,49.0264,49.055,411653.0
2020-04-27 11:00:00,51.5,51.95,51.48,51.9,261944.0,49.0645,49.4933,49.0455,49.4456,261944.0
2020-04-27 11:30:00,51.9,52.09,51.87,51.99,219129.0,49.4456,49.6266,49.417,49.5314,219129.0
2020-04-27 12:00:00,51.98,52.03,51.47,51.51,233327.0,49.5218,49.5695,49.036,49.0741,233327.0
2020-04-27 12:30:00,51.51,51.73,51.43,51.57,494632.0,49.0741,49.2837,48.9979,49.1312,494632.0
2020-04-27 13:00:00,51.57,51.57,51.03,51.08,343309.0,49.1312,49.1312,48.6168,48.6644,343309.0
2020-04-27 13:30:00,51.08,51.2,50.96,51.07,261099.0,48.6644,48.7787,48.5501,48.6549,261099.0
2020-04-27 14:00:00,51.08,51.18,50.85,50.85,254159.0,48.6644,48.7597,48.4453,48.4453,254159.0
2020-04-27 14:30:00,50.86,51.02,50.78,50.94,280480.0,48.4548,48.6072,48.3786,48.531,280480.0
2020-04-27 15:00:00,50.93,50.94,50.65,50.71,399933.0,48.5215,48.531,48.2547,48.3119,399933.0
2020-04-27 15:30:00,50.71,51.3,50.7,51.04,1030208.0,48.3119,48.874,48.3024,48.6263,1030208.0
2020-04-28 09:30:00,51.83,52.12,51.42,51.47,933236.0,49.3789,49.6552,48.9883,49.036,933236.0
2020-04-28 10:00:00,51.47,51.99,51.19,51.43,625404.0,49.036,49.5314,48.7692,48.9979,625404.0
2020-04-28 10:30:00,51.44,51.65,50.5,50.51,544334.0,49.0074,49.2074,48.1118,48.1214,544334.0
2020-04-28 11:00:00,50.51,51.07,50.26,50.99,509702.0,48.1214,48.6549,47.8832,48.5787,509702.0
2020-04-28 11:30:00,50.99,51.16,50.95,51.14,241277.0,48.5787,48.7406,48.5406,48.7216,241277.0
2020-04-28 12:00:00,51.14,51.2,50.49,50.6,379308.0,48.7216,48.7787,48.1023,48.2071,379308.0
2020-04-28 12:30:00,50.58,50.74,50.5,50.68,369896.0,48.1881,48.3405,48.1118,48.2833,369896.0
2020-04-28 13:00:00,50.68,50.74,50.56,50.68,200744.0,48.2833,48.3405,48.169,48.2833,200744.0
2020-04-28 13:30:00,50.68,51.02,50.63,51.0,383584.0,48.2833,48.6072,48.2357,48.5882,383584.0
2020-04-28 14:00:00,51.0,51.43,51.0,51.34,323239.0,48.5882,48.9979,48.5882,48.9121,323239.0
2020-04-28 14:30:00,51.34,51.39,50.91,50.93,246781.0,48.9121,48.9597,48.5024,48.5215,246781.0
2020-04-28 15:00:00,50.93,51.15,50.79,50.96,339842.0,48.5215,48.7311,48.3881,48.5501,339842.0
2020-04-28 15:30:00,50.95,51.08,50.35,50.42,959744.0,48.5406,48.6644,47.9689,48.0356,959744.0
2020-04-29 09:30:00,51.71,53.08,51.42,53.04,1063856.0,49.2646,50.5698,48.9883,50.5317,1063856.0
2020-04-29 10:00:00,53.01,53.56,52.92,53.5,705905.0,50.5031,51.0271,50.4174,50.97,705905.0
2020-04-29 10:30:00,53.49,53.7,53.42,53.49,460367.0,50.9604,51.1605,50.8937,50.9604,460367.0
2020-04-29 11:00:00,53.5,53.7,53.3,53.62,429740.0,50.97,51.1605,50.7794,51.0843,429740.0
2020-04-29 11:30:00,53.63,53.8,53.43,53.48,289851.0,51.0938,51.2558,50.9033,50.9509,289851.0
2020-04-29 12:00:00,53.48,53.65,53.48,53.62,249221.0,50.9509,51.1129,50.9509,51.0843,249221.0
2020-04-29 12:30:00,53.62,53.72,53.51,53.56,245807.0,51.0843,51.1796,50.9795,51.0271,245807.0
2020-04-29 13:00:00,53.57,53.81,53.55,53.57,200378.0,51.0367,51.2653,51.0176,51.0367,200378.0
2020-04-29 13:30:00,53.56,53.91,53.56,53.75,244261.0,51.0271,51.3606,51.0271,51.2081,244261.0
2020-04-29 14:00:00,53.77,53.9,53.36,53.63,296210.0,51.2272,51.351,50.8366,51.0938,296210.0
2020-04-29 14:30:00,53.64,54.28,53.57,54.24,406096.0,51.1033,51.7131,51.0367,51.675,406096.0
2020-04-29 15:00:00,54.25,54.61,54.11,54.61,473126.0,51.6845,52.0275,51.5511,52.0275,473126.0
2020-04-29 15:30:00,54.62,54.65,54.19,54.34,1242483.0,52.037,52.0656,51.6273,51.7702,1242483.0
2020-04-30 09:30:00,53.62,53.88,52.38,52.56,1158570.0,51.0843,51.332,49.9029,50.0744,1158570.0
2020-04-30 10:00:00,52.55,52.67,51.68,52.06,762267.0,50.0649,50.1792,49.236,49.5981,762267.0
2020-04-30 10:30:00,52.07,52.11,51.75,51.81,566095.0,49.6076,49.6457,49.3027,49.3599,566095.0
2020-04-30 11:00:00,51.82,52.13,51.78,51.87,469041.0,49.3694,49.6648,49.3313,49.417,469041.0
2020-04-30 11:30:00,51.86,52.07,51.66,51.67,444329.0,49.4075,49.6076,49.217,49.2265,444329.0
2020-04-30 12:00:00,51.67,51.75,51.36,51.46,518638.0,49.2265,49.3027,48.9312,49.0264,518638.0
2020-04-30 12:30:00,51.46,51.71,51.18,51.56,553833.0,49.0264,49.2646,48.7597,49.1217,553833.0
2020-04-30 13:00:00,51.56,51.72,51.41,51.6,370385.0,49.1217,49.2741,48.9788,49.1598,370385.0
2020-04-30 13:30:00,51.61,51.71,51.21,51.25,453464.0,49.1693,49.2646,48.7883,48.8264,453464.0
2020-04-30 14:00:00,51.23,51.43,50.98,51.07,458084.0,48.8073,48.9979,48.5691,48.6549,458084.0
2020-04-30 14:30:00,51.05,51.07,50.38,50.43,673948.0,48.6358,48.6549,47.9975,48.0451,673948.0
2020-04-30 15:00:00,50.43,50.85,50.4,50.73,832206.0,48.0451,48.4453,48.0166,48.331,832206.0
2020-04-30 15:30:00,50.73,50.73,49.64,49.65,2643892.0,48.331,48.331,47.2925,47.302,2643892.0
2020-05-01 09:30:00,48.19,48.36,47.03,47.12,1749432.0,45.9111,46.073,44.8059,44.8917,1749432.0
2020-05-01 10:00:00,47.13,47.68,46.9,46.99,941387.0,44.9012,45.4252,44.6821,44.7678,941387.0
2020-05-01 10:30:00,46.96,47.55,46.8,47.51,598812.0,44.7392,45.3013,44.5868,45.2632,598812.0
2020-05-01 11:00:00,47.5,47.59,46.66,46.68,823303.0,45.2537,45.3394,44.4534,44.4725,823303.0
2020-05-01 11:30:00,46.68,46.91,46.38,46.73,832794.0,44.4725,44.6916,44.1867,44.5201,832794.0
2020-05-01 12:00:00,46.72,46.93,46.49,46.73,830320.0,44.5106,44.7107,44.2915,44.5201,830320.0
2020-05-01 12:30:00,46.74,46.75,46.37,46.63,469748.0,44.5296,44.5392,44.1771,44.4248,469748.0
2020-05-01 13:00:00,46.62,46.94,46.61,46.84,449641.0,44.4153,44.7202,44.4058,44.6249,449641.0
2020-05-01 13:30:00,46.84,46.87,46.57,46.75,666493.0,44.6249,44.6535,44.3677,44.5392,666493.0
2020-05-01 14:00:00,46.75,46.85,46.38,46.71,617979.0,44.5392,44.6344,44.1867,44.5011,617979.0
2020-05-01 14:30:00,46.7,46.92,46.64,46.88,441354.0,44.4915,44.7011,44.4344,44.663,441354.0
2020-05-01 15:00:00,46.88,47.14,46.85,46.85,671201.0,44.663,44.9107,44.6344,44.6344,671201.0
2020-05-01 15:30:00,46.86,47.02,46.63,46.89,1657024.0,44.644,44.7964,44.4248,44.6726,1657024.0
2020-05-04 09:30:00,46.56,47.2,46.22,47.12,684669.0,44.3582,44.9679,44.0342,44.8917,684669.0
2020-05-04 10:00:00,47.13,47.26,46.9,47.03,505713.0,44.9012,45.0251,44.6821,44.8059,505713.0
2020-05-04 10:30:00,47.02,47.06,46.73,46.81,356059.0,44.7964,44.8345,44.5201,44.5963,356059.0
2020-05-04 11:00:00,46.82,47.15,46.77,46.91,309775.0,44.6059,44.9203,44.5582,44.6916,309775.0
2020-05-04 11:30:00,46.92,47.12,46.82,47.03,319960.0,44.7011,44.8917,44.6059,44.8059,319960.0
2020-05-04 12:00:00,47.01,47.08,46.82,46.91,308033.0,44.7869,44.8536,44.6059,44.6916,308033.0
2020-05-04 12:30:00,46.91,46.96,46.45,46.47,341799.0,44.6916,44.7392,44.2534,44.2724,341799.0
2020-05-04 13:00:00,46.48,46.57,46.33,46.51,257128.0,44.2819,44.3677,44.139,44.3105,257128.0
2020-05-04 13:30:00,46.52,46.6,46.31,46.37,299210.0,44.32,44.3963,44.12,44.1771,299210.0
2020-05-04 14:00:00,46.37,46.54,46.34,46.5,210653.0,44.1771,44.3391,44.1486,44.301,210653.0
2020-05-04 14:30:00,46.5,46.58,46.33,46.54,300375.0,44.301,44.3772,44.139,44.3391,300375.0
2020-05-04 15:00:00,46.54,46.98,46.48,46.96,366879.0,44.3391,44.7583,44.2819,44.7392,366879.0
2020-05-04 15:30:00,46.95,47.64,46.9,47.58,1534853.0,44.7297,45.3871,44.6821,45.3299,1534853.0
2020-05-05 09:30:00,48.79,50.59,48.6,50.51,1602932.0,46.4827,48.1976,46.3017,48.1214,1602932.0
2020-05-05 10:00:00,50.55,50.75,49.54,49.55,964813.0,48.1595,48.35,47.1972,47.2068,964813.0
2020-05-05 10:30:00,49.55,49.97,49.54,49.74,607785.0,47.2068,47.6069,47.1972,47.3878,607785.0
2020-05-05 11:00:00,49.74,50.19,49.71,50.15,578451.0,47.3878,47.8165,47.3592,47.7784,578451.0
2020-05-05 11:30:00,50.14,50.16,49.93,49.98,317187.0,47.7689,47.7879,47.5688,47.6164,317187.0
2020-05-05 12:00:00,49.99,50.11,49.81,49.84,330620.0,47.626,47.7403,47.4545,47.483,330620.0
2020-05-05 12:30:00,49.84,49.88,49.59,49.76,258105.0,47.483,47.5212,47.2449,47.4068,258105.0
2020-05-05 13:00:00,49.77,49.93,49.71,49.87,173148.0,47.4164,47.5688,47.3592,47.5116,173148.0
2020-05-05 13:30:00,49.87,49.97,49.74,49.9,215480.0,47.5116,47.6069,47.3878,47.5402,215480.0
2020-05-05 14:00:00,49.9,49.98,49.76,49.86,179839.0,47.5402,47.6164,47.4068,47.5021,179839.0
2020-05-05 14:30:00,49.86,49.88,49.72,49.86,212670.0,47.5021,47.5212,47.3687,47.5021,212670.0
2020-05-05 15:00:00,49.87,49.87,49.18,49.26,416833.0,47.5116,47.5116,46.8543,46.9305,416833.0
2020-05-05 15:30:00,49.26,49.26,48.53,48.83,888004.0,46.9305,46.9305,46.235,46.5208,888004.0
2020-05-06 09:30:00,49.99,50.76,49.54,50.2,940535.0,47.626,48.3595,47.1972,47.826,940535.0
2020-05-06 10:00:00,50.21,50.85,49.62,50.73,707137.0,47.8355,48.4453,47.2734,48.331,707137.0
2020-05-06 10:30:00,50.74,51.14,50.68,51.06,572083.0,48.3405,48.7216,48.2833,48.6454,572083.0
2020-05-06 11:00:00,51.07,51.16,50.65,50.82,383260.0,48.6549,48.7406,48.2547,48.4167,383260.0
2020-05-06 11:30:00,50.82,50.86,50.3,50.59,271975.0,48.4167,48.4548,47.9213,48.1976,271975.0
2020-05-06 12:00:00,50.59,50.61,50.36,50.39,186637.0,48.1976,48.2166,47.9785,48.007,186637.0
2020-05-06 12:30:00,50.4,50.65,50.35,50.36,320867.0,48.0166,48.2547,47.9689,47.9785,320867.0
2020-05-06 13:00:00,50.37,50.47,50.12,50.44,390463.0,47.988,48.0833,47.7498,48.0547,390463.0
2020-05-06 13:30:00,50.44,50.8,50.43,50.79,313741.0,48.0547,48.3976,48.0451,48.3881,313741.0
2020-05-06 14:00:00,50.79,50.8,50.42,50.48,373542.0,48.3881,48.3976,48.0356,48.0928,373542.0
2020-05-06 14:30:00,50.48,50.67,50.47,50.53,215766.0,48.0928,48.2738,48.0833,48.1404,215766.0
2020-05-06 15:00:00,50.53,50.73,50.51,50.58,410638.0,48.1404,48.331,48.1214,48.1881,410638.0
2020-05-06 15:30:00,50.57,50.64,50.14,50.52,1484483.0,48.1785,48.2452,47.7689,48.1309,1484483.0
2020-05-07 09:30:00,51.46,51.8,51.09,51.21,581077.0,49.0264,49.3504,48.6739,48.7883,581077.0
2020-05-07 10:00:00,51.21,51.41,50.91,51.18,439185.0,48.7883,48.9788,48.5024,48.7597,439185.0
2020-05-07 10:30:00,51.18,51.36,50.91,51.2,453323.0,48.7597,48.9312,48.5024,48.7787,453323.0
2020-05-07 11:00:00,51.19,51.32,51.13,51.24,253387.0,48.7692,48.8931,48.712,48.8168,253387.0
2020-05-07 11:30:00,51.25,51.58,51.16,51.47,278889.0,48.8264,49.1408,48.7406,49.036,278889.0
2020-05-07 12:00:00,51.47,51.49,51.21,51.27,298941.0,49.036,49.055,48.7883,48.8454,298941.0
2020-05-07 12:30:00,51.27,51.41,51.22,51.41,189968.0,48.8454,48.9788,48.7978,48.9788,189968.0
2020-05-07 13:00:00,51.41,51.62,51.3,51.32,208691.0,48.9788,49.1789,48.874,48.8931,208691.0
2020-05-07 13:30:00,51.32,51.42,51.29,51.33,285027.0,48.8931,48.9883,48.8645,48.9026,285027.0
2020-05-07 14:00:00,51.32,51.35,51.1,51.2,295743.0,48.8931,48.9216,48.6835,48.7787,295743.0
2020-05-07 14:30:00,51.2,51.34,51.12,51.31,225599.0,48.7787,48.9121,48.7025,48.8835,225599.0
2020-05-07 15:00:00,51.3,51.46,51.17,51.35,250069.0,48.874,49.0264,48.7501,48.9216,250069.0
2020-05-07 15:30:00,51.35,51.39,51.13,51.26,838438.0,48.9216,48.9597,48.712,48.8359,838438.0
2020-05-08 09:30:00,52.41,53.22,52.24,53.17,1510106.0,49.9315,50.7032,49.7695,50.6556,1510106.0
2020-05-08 10:00:00,53.19,53.81,53.17,53.69,572798.0,50.6746,51.2653,50.6556,51.151,572798.0
2020-05-08 10:30:00,53.67,53.73,53.16,53.17,443496.0,51.1319,51.1891,50.646,50.6556,443496.0
2020-05-08 11:00:00,53.16,53.52,53.0,53.45,302896.0,50.646,50.989,50.4936,50.9223,302896.0
2020-05-08 11:30:00,53.44,53.74,53.35,53.38,273541.0,50.9128,51.1986,50.8271,50.8556,273541.0
2020-05-08 12:00:00,53.39,53.51,53.17,53.27,223803.0,50.8652,50.9795,50.6556,50.7508,223803.0
2020-05-08 12:30:00,53.26,53.81,53.24,53.8,345328.0,50.7413,51.2653,50.7223,51.2558,345328.0
2020-05-08 13:00:00,53.81,53.86,53.53,53.54,288590.0,51.2653,51.3129,50.9985,51.0081,288590.0
2020-05-08 13:30:00,53.54,53.59,53.29,53.35,295835.0,51.0081,51.0557,50.7699,50.8271,295835.0
2020-05-08 14:00:00,53.33,53.37,53.13,53.3,246155.0,50.808,50.8461,50.6175,50.7794,246155.0
2020-05-08 14:30:00,53.3,53.49,53.23,53.46,181139.0,50.7794,50.9604,50.7127,50.9319,181139.0
2020-05-08 15:00:00,53.46,53.64,53.26,53.39,253623.0,50.9319,51.1033,50.7413,50.8652,253623.0
2020-05-08 15:30:00,53.39,53.89,53.32,53.85,1198528.0,50.8652,51.3415,50.7985,51.3034,1198528.0
2020-05-11 09:30:00,54.03,54.13,53.37,53.74,1080792.0,51.4749,51.5702,50.8461,51.1986,1080792.0
2020-05-11 10:00:00,53.73,54.1,53.66,53.83,410868.0,51.1891,51.5416,51.1224,51.2844,410868.0
2020-05-11 10:30:00,53.82,54.04,53.77,53.87,358641.0,51.2748,51.4844,51.2272,51.3225,358641.0
2020-05-11 11:00:00,53.88,54.08,53.67,54.06,341192.0,51.332,51.5225,51.1319,51.5035,341192.0
2020-05-11 11:30:00,54.05,54.15,53.87,54.15,295474.0,51.494,51.5892,51.3225,51.5892,295474.0
2020-05-11 12:00:00,54.14,54.19,53.87,54.11,455201.0,51.5797,51.6273,51.3225,51.5511,455201.0
2020-05-11 12:30:00,54.11,54.13,53.93,54.07,320739.0,51.5511,51.5702,51.3796,51.513,320739.0
2020-05-11 13:00:00,54.06,54.19,54.02,54.19,167206.0,51.5035,51.6273,51.4654,51.6273,167206.0
2020-05-11 13:30:00,54.19,54.41,54.19,54.21,208178.0,51.6273,51.8369,51.6273,51.6464,208178.0
2020-05-11 14:00:00,54.2,54.23,54.03,54.05,407189.0,51.6369,51.6654,51.4749,51.494,407189.0
2020-05-11 14:30:00,54.05,54.22,54.03,54.12,370209.0,51.494,51.6559,51.4749,51.5606,370209.0
2020-05-11 15:00:00,54.11,54.23,54.04,54.08,378533.0,51.5511,51.6654,51.4844,51.5225,378533.0
2020-05-11 15:30:00,54.07,54.14,53.92,54.0,925988.0,51.513,51.5797,51.3701,51.4463,925988.0
2020-05-12 09:30:00,54.4,54.59,53.55,53.84,781049.0,51.8274,52.0084,51.0176,51.2939,781049.0
2020-05-12 10:00:00,53.83,54.32,53.83,54.03,292938.0,51.2844,51.7512,51.2844,51.4749,292938.0
2020-05-12 10:30:00,54.03,54.39,53.98,54.07,259037.0,51.4749,51.8179,51.4273,51.513,259037.0
2020-05-12 11:00:00,54.05,54.2,53.91,54.06,209176.0,51.494,51.6369,51.3606,51.5035,209176.0
2020-05-12 11:30:00,54.07,54.18,53.95,54.16,135225.0,51.513,51.6178,51.3987,51.5988,135225.0
2020-05-12 12:00:00,54.17,54.4,54.11,54.37,175310.0,51.6083,51.8274,51.5511,51.7988,175310.0
2020-05-12 12:30:00,54.38,54.55,54.3,54.43,320108.0,51.8083,51.9703,51.7321,51.856,320108.0
2020-05-12 13:00:00,54.42,54.46,53.71,53.75,283023.0,51.8465,51.8846,51.17,51.2081,283023.0
2020-05-12 13:30:00,53.75,54.01,53.72,53.97,188517.0,51.2081,51.4558,51.1796,51.4177,188517.0
2020-05-12 14:00:00,53.97,54.02,53.71,53.86,177061.0,51.4177,51.4654,51.17,51.3129,177061.0
2020-05-12 14:30:00,53.87,53.89,53.63,53.77,199815.0,51.3225,51.3415,51.0938,51.2272,199815.0
2020-05-12 15:00:00,53.77,53.82,53.19,53.19,330834.0,51.2272,51.2748,50.6746,50.6746,330834.0
2020-05-12 15:30:00,53.19,53.26,52.31,52.31,1530143.0,50.6746,50.7413,49.8362,49.8362,1530143.0
2020-05-13 09:30:00,52.45,52.72,51.5,51.95,733301.0,49.9696,50.2268,49.0645,49.4933,733301.0
2020-05-13 10:00:00,51.93,52.79,51.93,52.69,480213.0,49.4742,50.2935,49.4742,50.1983,480213.0
2020-05-13 10:30:00,52.69,52.86,51.97,52.02,491163.0,50.1983,50.3602,49.5123,49.56,491163.0
2020-05-13 11:00:00,52.03,52.27,51.55,51.7,428433.0,49.5695,49.7981,49.1122,49.2551,428433.0
2020-05-13 11:30:00,51.71,51.79,51.03,51.13,407473.0,49.2646,49.3408,48.6168,48.712,407473.0
2020-05-13 12:00:00,51.13,51.3,50.51,51.19,516134.0,48.712,48.874,48.1214,48.7692,516134.0
2020-05-13 12:30:00,51.2,51.25,50.9,50.98,217211.0,48.7787,48.8264,48.4929,48.5691,217211.0
2020-05-13 13:00:00,50.97,50.99,50.53,50.92,320472.0,48.5596,48.5787,48.1404,48.512,320472.0
2020-05-13 13:30:00,50.9,51.01,50.67,50.7,183222.0,48.4929,48.5977,48.2738,48.3024,183222.0
2020-05-13 14:00:00,50.67,50.83,50.4,50.56,355418.0,48.2738,48.4262,48.0166,48.169,355418.0
2020-05-13 14:30:00,50.56,50.81,50.53,50.61,306238.0,48.169,48.4072,48.1404,48.2166,306238.0
2020-05-13 15:00:00,50.61,50.98,50.46,50.78,377995.0,48.2166,48.5691,48.0737,48.3786,377995.0
2020-05-13 15:30:00,50.78,51.61,50.67,51.5,1077999.0,48.3786,49.1693,48.2738,49.0645,1077999.0
2020-05-14 09:30:00,50.84,50.93,49.66,49.87,838553.0,48.4358,48.5215,47.3116,47.5116,838553.0
2020-05-14 10:00:00,49.9,50.57,49.83,50.1,437858.0,47.5402,48.1785,47.4735,47.7308,437858.0
2020-05-14 10:30:00,50.11,51.19,50.1,50.9,350616.0,47.7403,48.7692,47.7308,48.4929,350616.0
2020-05-14 11:00:00,50.9,51.9,50.89,51.29,416672.0,48.4929,49.4456,48.4834,48.8645,416672.0
2020-05-14 11:30:00,51.3,51.5,50.9,50.91,332034.0,48.874,49.0645,48.4929,48.5024,332034.0
2020-05-14 12:00:00,50.93,51.36,50.77,51.29,375363.0,48.5215,48.9312,48.3691,48.8645,375363.0
2020-05-14 12:30:00,51.29,51.9,51.25,51.9,472076.0,48.8645,49.4456,48.8264,49.4456,472076.0
2020-05-14 13:00:00,51.9,51.94,51.57,51.87,352162.0,49.4456,49.4837,49.1312,49.417,352162.0
2020-05-14 13:30:00,51.87,51.96,51.47,51.52,187917.0,49.417,49.5028,49.036,49.0836,187917.0
2020-05-14 14:00:00,51.51,51.73,51.25,51.73,310372.0,49.0741,49.2837,48.8264,49.2837,310372.0
2020-05-14 14:30:00,51.74,53.38,51.31,53.34,1255442.0,49.2932,50.8556,48.8835,50.8175,1255442.0
2020-05-14 15:00:00,53.36,54.05,53.09,53.93,2432240.0,50.8366,51.494,50.5794,51.3796,2432240.0
2020-05-14 15:30:00,53.93,54.65,53.37,54.5,3459623.0,51.3796,52.0656,50.8461,51.9227,3459623.0
2020-05-15 09:30:00,53.16,53.36,52.05,52.45,4313232.0,50.646,50.8366,49.5885,49.9696,4313232.0
2020-05-15 10:00:00,52.45,53.47,52.32,52.65,1877538.0,49.9696,50.9414,49.8458,50.1602,1877538.0
2020-05-15 10:30:00,52.65,52.65,51.54,51.7,1520684.0,50.1602,50.1602,49.1027,49.2551,1520684.0
2020-05-15 11:00:00,51.71,51.8,51.33,51.47,1181989.0,49.2646,49.3504,48.9026,49.036,1181989.0
2020-05-15 11:30:00,51.45,51.75,51.31,51.69,757209.0,49.0169,49.3027,48.8835,49.2456,757209.0
2020-05-15 12:00:00,51.69,51.87,51.17,51.61,966735.0,49.2456,49.417,48.7501,49.1693,966735.0
2020-05-15 12:30:00,51.6,51.9,51.44,51.8,741991.0,49.1598,49.4456,49.0074,49.3504,741991.0
2020-05-15 13:00:00,51.8,52.11,51.58,51.69,756459.0,49.3504,49.6457,49.1408,49.2456,756459.0
2020-05-15 13:30:00,51.71,51.97,51.45,51.93,698952.0,49.2646,49.5123,49.0169,49.4742,698952.0
2020-05-15 14:00:00,51.94,52.5,51.88,52.43,929768.0,49.4837,50.0173,49.4266,49.9506,929768.0
2020-05-15 14:30:00,52.43,52.6,51.96,51.97,736767.0,49.9506,50.1125,49.5028,49.5123,736767.0
2020-05-15 15:00:00,51.99,52.31,51.95,52.25,554037.0,49.5314,49.8362,49.4933,49.7791,554037.0
2020-05-15 15:30:00,52.25,52.36,51.81,52.05,1518503.0,49.7791,49.8839,49.3599,49.5885,1518503.0
2020-05-18 09:30:00,53.53,54.1,53.27,53.42,1484536.0,50.9985,51.5416,50.7508,50.8937,1484536.0
2020-05-18 10:00:00,53.44,53.55,52.61,52.7,775726.0,50.9128,51.0176,50.1221,50.2078,775726.0
2020-05-18 10:30:00,52.71,53.57,52.41,53.38,868184.0,50.2173,51.0367,49.9315,50.8556,868184.0
2020-05-18 11:00:00,53.37,53.56,53.08,53.18,495527.0,50.8461,51.0271,50.5698,50.6651,495527.0
2020-05-18 11:30:00,53.17,53.5,53.05,53.48,315048.0,50.6556,50.97,50.5412,50.9509,315048.0
2020-05-18 12:00:00,53.48,53.6,53.28,53.54,396725.0,50.9509,51.0652,50.7604,51.0081,396725.0
2020-05-18 12:30:00,53.53,53.68,53.37,53.66,293364.0,50.9985,51.1415,50.8461,51.1224,293364.0
2020-05-18 13:00:00,53.66,54.14,53.59,54.09,537213.0,51.1224,51.5797,51.0557,51.5321,537213.0
2020-05-18 13:30:00,54.1,54.17,53.83,53.99,252386.0,51.5416,51.6083,51.2844,51.4368,252386.0
2020-05-18 14:00:00,54.0,54.08,53.82,54.02,282145.0,51.4463,51.5225,51.2748,51.4654,282145.0
2020-05-18 14:30:00,54.02,54.25,54.0,54.21,293654.0,51.4654,51.6845,51.4463,51.6464,293654.0
2020-05-18 15:00:00,54.21,54.52,54.2,54.41,518267.0,51.6464,51.9417,51.6369,51.8369,518267.0
2020-05-18 15:30:00,54.42,54.65,54.24,54.34,1521655.0,51.8465,52.0656,51.675,51.7702,1521655.0
2020-05-19 09:30:00,54.49,54.92,54.03,54.51,860630.0,51.9131,52.3228,51.4749,51.9322,860630.0
2020-05-19 10:00:00,54.49,55.82,54.47,55.66,877643.0,51.9131,53.1802,51.8941,53.0278,877643.0
2020-05-19 10:30:00,55.66,55.86,55.39,55.77,695066.0,53.0278,53.2184,52.7706,53.1326,695066.0
2020-05-19 11:00:00,55.75,55.9,55.59,55.81,345673.0,53.1136,53.2565,52.9611,53.1707,345673.0
2020-05-19 11:30:00,55.8,56.25,55.8,55.97,748970.0,53.1612,53.5899,53.1612,53.3232,748970.0
2020-05-19 12:00:00,55.97,56.39,55.93,56.37,447035.0,53.3232,53.7233,53.285,53.7042,447035.0
2020-05-19 12:30:00,56.37,56.69,56.28,56.44,505422.0,53.7042,54.0091,53.6185,53.7709,505422.0
2020-05-19 13:00:00,56.44,57.0,56.38,56.95,614806.0,53.7709,54.3044,53.7138,54.2568,614806.0
2020-05-19 13:30:00,56.95,56.95,56.62,56.68,527705.0,54.2568,54.2568,53.9424,53.9996,527705.0
2020-05-19 14:00:00,56.68,56.72,56.34,56.4,374515.0,53.9996,54.0377,53.6757,53.7328,374515.0
2020-05-19 14:30:00,56.38,56.5,55.85,55.91,422943.0,53.7138,53.8281,53.2088,53.266,422943.0
2020-05-19 15:00:00,55.92,56.33,55.83,56.14,521941.0,53.2755,53.6661,53.1898,53.4851,521941.0
2020-05-19 15:30:00,56.15,56.34,55.44,55.47,1269903.0,53.4946,53.6757,52.8182,52.8468,1269903.0
2020-05-20 09:30:00,56.5,57.39,56.32,57.39,1217747.0,54.0363,54.8875,53.8641,54.8875,1217747.0
2020-05-20 10:00:00,57.39,57.84,57.04,57.73,1036550.0,54.8875,55.3179,54.5527,55.2127,1036550.0
2020-05-20 10:30:00,57.73,58.04,57.61,58.0,885034.0,55.2127,55.5091,55.0979,55.4709,885034.0
2020-05-20 11:00:00,58.01,58.16,57.82,57.99,603800.0,55.4804,55.6239,55.2987,55.4613,603800.0
2020-05-20 11:30:00,58.0,58.0,57.76,57.85,490271.0,55.4709,55.4709,55.2413,55.3274,490271.0
2020-05-20 12:00:00,57.86,57.89,57.29,57.36,354633.0,55.337,55.3657,54.7918,54.8588,354633.0
2020-05-20 12:30:00,57.36,57.46,56.94,57.04,365149.0,54.8588,54.9544,54.4571,54.5527,365149.0
2020-05-20 13:00:00,57.05,57.11,56.76,56.81,321543.0,54.5623,54.6197,54.2849,54.3328,321543.0
2020-05-20 13:30:00,56.82,57.05,56.76,56.8,343557.0,54.3423,54.5623,54.2849,54.3232,343557.0
2020-05-20 14:00:00,56.8,56.94,56.6,56.77,236536.0,54.3232,54.4571,54.1319,54.2945,236536.0
2020-05-20 14:30:00,56.78,57.13,56.71,57.02,292731.0,54.3041,54.6388,54.2371,54.5336,292731.0
2020-05-20 15:00:00,57.0,57.05,56.81,57.02,264853.0,54.5145,54.5623,54.3328,54.5336,264853.0
2020-05-20 15:30:00,57.02,57.08,56.85,56.87,1003573.0,54.5336,54.591,54.371,54.3902,1003573.0
2020-05-21 09:30:00,56.84,56.92,56.03,56.15,643435.0,54.3615,54.438,53.5868,53.7015,643435.0
2020-05-21 10:00:00,56.16,56.25,55.67,55.76,395687.0,53.7111,53.7972,53.2425,53.3286,395687.0
2020-05-21 10:30:00,55.74,55.74,55.01,55.42,492839.0,53.3094,53.3094,52.6113,53.0034,492839.0
2020-05-21 11:00:00,55.4,55.42,54.85,55.12,324154.0,52.9843,53.0034,52.4582,52.7165,324154.0
2020-05-21 11:30:00,55.12,55.52,55.09,55.4,351466.0,52.7165,53.099,52.6878,52.9843,351466.0
2020-05-21 12:00:00,55.4,55.74,55.4,55.56,208179.0,52.9843,53.3094,52.9843,53.1373,208179.0
2020-05-21 12:30:00,55.54,55.58,55.18,55.23,194958.0,53.1181,53.1564,52.7738,52.8217,194958.0
2020-05-21 13:00:00,55.24,55.57,55.19,55.46,161050.0,52.8312,53.1468,52.7834,53.0416,161050.0
2020-05-21 13:30:00,55.46,55.51,55.28,55.28,178876.0,53.0416,53.0895,52.8695,52.8695,178876.0
2020-05-21 14:00:00,55.28,55.44,55.23,55.38,228105.0,52.8695,53.0225,52.8217,52.9651,228105.0
2020-05-21 14:30:00,55.39,55.42,54.84,55.02,341585.0,52.9747,53.0034,52.4487,52.6208,341585.0
2020-05-21 15:00:00,55.01,55.21,54.96,55.1,211136.0,52.6113,52.8025,52.5634,52.6973,211136.0
2020-05-21 15:30:00,55.1,55.54,54.99,55.03,888213.0,52.6973,53.1181,52.5921,52.6304,888213.0
2020-05-22 09:30:00,55.02,55.17,53.78,54.45,1107835.0,52.6208,52.7643,51.4349,52.0757,1107835.0
2020-05-22 10:00:00,54.43,54.44,53.72,54.14,634483.0,52.0566,52.0661,51.3775,51.7792,634483.0
2020-05-22 10:30:00,54.18,54.56,54.1,54.31,468818.0,51.8175,52.1809,51.7409,51.9418,468818.0
2020-05-22 11:00:00,54.3,54.43,54.01,54.09,183889.0,51.9322,52.0566,51.6549,51.7314,183889.0
2020-05-22 11:30:00,54.09,54.4,54.03,54.37,122045.0,51.7314,52.0279,51.674,51.9992,122045.0
2020-05-22 12:00:00,54.38,54.6,54.38,54.58,133906.0,52.0087,52.2191,52.0087,52.2,133906.0
2020-05-22 12:30:00,54.59,54.64,54.4,54.45,154300.0,52.2096,52.2574,52.0279,52.0757,154300.0
2020-05-22 13:00:00,54.46,54.7,54.46,54.57,189490.0,52.0852,52.3148,52.0852,52.1904,189490.0
2020-05-22 13:30:00,54.57,54.59,54.14,54.31,173062.0,52.1904,52.2096,51.7792,51.9418,173062.0
2020-05-22 14:00:00,54.32,54.48,54.25,54.32,185548.0,51.9513,52.1044,51.8844,51.9513,185548.0
2020-05-22 14:30:00,54.32,54.43,54.2,54.42,224714.0,51.9513,52.0566,51.8366,52.047,224714.0
2020-05-22 15:00:00,54.42,54.57,54.29,54.34,238120.0,52.047,52.1904,51.9227,51.9705,238120.0
2020-05-22 15:30:00,54.35,54.54,54.19,54.39,1223104.0,51.98,52.1618,51.827,52.0183,1223104.0
2020-05-26 09:30:00,56.31,56.71,55.7,55.93,917912.0,53.8546,54.2371,53.2712,53.4911,917912.0
2020-05-26 10:00:00,55.92,56.37,55.91,56.26,341488.0,53.4816,53.912,53.472,53.8068,341488.0
2020-05-26 10:30:00,56.25,56.41,55.94,56.33,279910.0,53.7972,53.9502,53.5007,53.8737,279910.0
2020-05-26 11:00:00,56.34,56.49,55.79,55.94,267490.0,53.8833,54.0267,53.3572,53.5007,267490.0
2020-05-26 11:30:00,55.94,55.94,55.47,55.8,341092.0,53.5007,53.5007,53.0512,53.3668,341092.0
2020-05-26 12:00:00,55.81,55.89,55.68,55.8,224473.0,53.3764,53.4529,53.252,53.3668,224473.0
2020-05-26 12:30:00,55.8,56.05,55.7,55.88,359419.0,53.3668,53.6059,53.2712,53.4433,359419.0
2020-05-26 13:00:00,55.89,55.93,55.57,55.68,274978.0,53.4529,53.4911,53.1468,53.252,274978.0
2020-05-26 13:30:00,55.68,55.88,55.61,55.83,262909.0,53.252,53.4433,53.1851,53.3955,262909.0
2020-05-26 14:00:00,55.82,56.08,55.8,56.02,329290.0,53.3859,53.6346,53.3668,53.5772,329290.0
2020-05-26 14:30:00,56.01,56.05,55.77,55.91,188383.0,53.5677,53.6059,53.3381,53.472,188383.0
2020-05-26 15:00:00,55.9,55.95,55.73,55.82,225262.0,53.4625,53.5103,53.2999,53.3859,225262.0
2020-05-26 15:30:00,55.81,55.86,54.96,55.12,1068787.0,53.3764,53.4242,52.5634,52.7165,1068787.0
2020-05-27 09:30:00,55.66,55.81,54.81,54.94,699137.0,53.2329,53.3764,52.42,52.5443,699137.0
2020-05-27 10:00:00,54.95,55.51,54.69,55.12,452213.0,52.5539,53.0895,52.3052,52.7165,452213.0
2020-05-27 10:30:00,55.12,55.14,53.7,53.82,580766.0,52.7165,52.7356,51.3584,51.4732,580766.0
2020-05-27 11:00:00,53.81,53.93,53.31,53.74,695789.0,51.4636,51.5784,50.9854,51.3966,695789.0
2020-05-27 11:30:00,53.73,54.04,53.47,53.78,610341.0,51.3871,51.6836,51.1384,51.4349,610341.0
2020-05-27 12:00:00,53.79,53.99,53.66,53.82,369289.0,51.4445,51.6357,51.3201,51.4732,369289.0
2020-05-27 12:30:00,53.84,54.47,53.81,54.23,219004.0,51.4923,52.0948,51.4636,51.8653,219004.0
2020-05-27 13:00:00,54.23,54.67,54.04,54.65,363752.0,51.8653,52.2861,51.6836,52.267,363752.0
2020-05-27 13:30:00,54.67,55.42,54.62,55.28,577172.0,52.2861,53.0034,52.2383,52.8695,577172.0
2020-05-27 14:00:00,55.29,55.66,55.24,55.57,389236.0,52.879,53.2329,52.8312,53.1468,389236.0
2020-05-27 14:30:00,55.56,55.91,55.39,55.91,242672.0,53.1373,53.472,52.9747,53.472,242672.0
2020-05-27 15:00:00,55.91,56.25,55.71,56.18,425893.0,53.472,53.7972,53.2807,53.7302,425893.0
2020-05-27 15:30:00,56.16,56.44,55.79,56.43,1002792.0,53.7111,53.9789,53.3572,53.9693,1002792.0
2020-05-28 09:30:00,56.5,56.5,55.41,55.61,704401.0,54.0363,54.0363,52.9938,53.1851,704401.0
2020-05-28 10:00:00,55.6,55.83,55.44,55.82,389863.0,53.1755,53.3955,53.0225,53.3859,389863.0
2020-05-28 10:30:00,55.85,56.2,55.64,56.04,303580.0,53.4146,53.7494,53.2138,53.5963,303580.0
2020-05-28 11:00:00,56.06,56.1,55.7,55.81,442689.0,53.6155,53.6537,53.2712,53.3764,442689.0
2020-05-28 11:30:00,55.8,56.21,55.69,56.21,292762.0,53.3668,53.7589,53.2616,53.7589,292762.0
2020-05-28 12:00:00,56.19,56.68,56.16,56.29,258400.0,53.7398,54.2084,53.7111,53.8354,258400.0
2020-05-28 12:30:00,56.29,56.61,56.23,56.47,187615.0,53.8354,54.1415,53.7781,54.0076,187615.0
2020-05-28 13:00:00,56.48,56.68,56.47,56.63,193673.0,54.0172,54.2084,54.0076,54.1606,193673.0
2020-05-28 13:30:00,56.65,56.68,56.16,56.19,193661.0,54.1797,54.2084,53.7111,53.7398,193661.0
2020-05-28 14:00:00,56.2,56.25,55.87,55.9,146275.0,53.7494,53.7972,53.4338,53.4625,146275.0
2020-05-28 14:30:00,55.91,55.95,55.72,55.85,282188.0,53.472,53.5103,53.2903,53.4146,282188.0
2020-05-28 15:00:00,55.84,56.13,55.29,55.32,462393.0,53.4051,53.6824,52.879,52.9077,462393.0
2020-05-28 15:30:00,55.32,55.38,54.35,54.67,1366105.0,52.9077,52.9651,51.98,52.2861,1366105.0
2020-05-29 09:30:00,55.1,56.13,54.66,55.99,751237.0,52.6973,53.6824,52.2765,53.5485,751237.0
2020-05-29 10:00:00,55.99,55.99,55.01,55.13,352273.0,53.5485,53.5485,52.6113,52.726,352273.0
2020-05-29 10:30:00,55.12,55.39,54.74,54.89,320599.0,52.7165,52.9747,52.353,52.4965,320599.0
2020-05-29 11:00:00,54.9,55.08,54.7,54.9,385326.0,52.5061,52.6782,52.3148,52.5061,385326.0
2020-05-29 11:30:00,54.89,55.18,54.7,55.03,241631.0,52.4965,52.7738,52.3148,52.6304,241631.0
2020-05-29 12:00:00,55.04,55.1,54.68,54.81,234583.0,52.64,52.6973,52.2956,52.42,234583.0
2020-05-29 12:30:00,54.79,55.36,54.46,55.17,291874.0,52.4009,52.946,52.0852,52.7643,291874.0
2020-05-29 13:00:00,55.15,55.87,55.15,55.43,489383.0,52.7452,53.4338,52.7452,53.0129,489383.0
2020-05-29 13:30:00,55.43,55.49,55.19,55.39,150634.0,53.0129,53.0703,52.7834,52.9747,150634.0
2020-05-29 14:00:00,55.39,55.94,55.32,55.73,362810.0,52.9747,53.5007,52.9077,53.2999,362810.0
2020-05-29 14:30:00,55.73,55.83,54.89,55.76,592665.0,53.2999,53.3955,52.4965,53.3286,592665.0
2020-05-29 15:00:00,55.77,56.35,55.76,56.1,475582.0,53.3381,53.8928,53.3286,53.6537,475582.0
2020-05-29 15:30:00,56.1,56.38,55.89,56.16,1147970.0,53.6537,53.9215,53.4529,53.7111,1147970.0
2020-06-01 09:30:00,55.56,56.18,55.35,55.89,517070.0,53.1373,53.7302,52.9364,53.4529,517070.0
2020-06-01 10:00:00,55.89,56.44,55.74,56.41,397825.0,53.4529,53.9789,53.3094,53.9502,397825.0
2020-06-01 10:30:00,56.41,56.47,55.91,56.0,384587.0,53.9502,54.0076,53.472,53.5581,384587.0
2020-06-01 11:00:00,56.01,56.04,55.53,55.65,313172.0,53.5677,53.5963,53.1086,53.2234,313172.0
2020-06-01 11:30:00,55.65,55.84,55.4,55.5,240520.0,53.2234,53.4051,52.9843,53.0799,240520.0
2020-06-01 12:00:00,55.5,55.69,55.45,55.53,182189.0,53.0799,53.2616,53.0321,53.1086,182189.0
2020-06-01 12:30:00,55.53,55.64,55.31,55.35,263343.0,53.1086,53.2138,52.8982,52.9364,263343.0
2020-06-01 13:00:00,55.38,55.64,55.37,55.58,219611.0,52.9651,53.2138,52.9556,53.1564,219611.0
2020-06-01 13:30:00,55.57,55.62,55.28,55.39,238659.0,53.1468,53.1947,52.8695,52.9747,238659.0
2020-06-01 14:00:00,55.39,55.42,55.19,55.42,286110.0,52.9747,53.0034,52.7834,53.0034,286110.0
2020-06-01 14:30:00,55.42,55.72,55.38,55.69,271830.0,53.0034,53.2903,52.9651,53.2616,271830.0
2020-06-01 15:00:00,55.69,55.77,55.48,55.77,358169.0,53.2616,53.3381,53.0608,53.3381,358169.0
2020-06-01 15:30:00,55.77,55.93,55.66,55.68,461927.0,53.3381,53.4911,53.2329,53.252,461927.0
2020-06-02 09:30:00,56.0,56.22,55.48,56.05,683761.0,53.5581,53.7685,53.0608,53.6059,683761.0
2020-06-02 10:00:00,56.06,56.14,55.72,55.93,363512.0,53.6155,53.692,53.2903,53.4911,363512.0
2020-06-02 10:30:00,55.93,55.95,55.04,55.09,453666.0,53.4911,53.5103,52.64,52.6878,453666.0
2020-06-02 11:00:00,55.09,55.26,54.75,55.08,568573.0,52.6878,52.8504,52.3626,52.6782,568573.0
2020-06-02 11:30:00,55.08,55.35,55.02,55.23,217190.0,52.6782,52.9364,52.6208,52.8217,217190.0
2020-06-02 12:00:00,55.23,55.49,55.21,55.4,175084.0,52.8217,53.0703,52.8025,52.9843,175084.0
2020-06-02 12:30:00,55.39,55.51,55.34,55.35,192353.0,52.9747,53.0895,52.9269,52.9364,192353.0
2020-06-02 13:00:00,55.34,55.46,55.28,55.39,229972.0,52.9269,53.0416,52.8695,52.9747,229972.0
2020-06-02 13:30:00,55.41,55.57,55.36,55.43,184696.0,52.9938,53.1468,52.946,53.0129,184696.0
2020-06-02 14:00:00,55.44,55.55,55.38,55.43,221646.0,53.0225,53.1277,52.9651,53.0129,221646.0
2020-06-02 14:30:00,55.43,55.58,55.23,55.47,195021.0,53.0129,53.1564,52.8217,53.0512,195021.0
2020-06-02 15:00:00,55.48,55.55,55.09,55.1,476890.0,53.0608,53.1277,52.6878,52.6973,476890.0
2020-06-02 15:30:00,55.09,55.83,55.07,55.8,1163400.0,52.6878,53.3955,52.6686,53.3668,1163400.0
2020-06-03 09:30:00,56.6,57.6,56.41,57.32,1127295.0,54.1319,55.0883,53.9502,54.8205,1127295.0
2020-06-03 10:00:00,57.33,57.68,57.08,57.51,428826.0,54.8301,55.1648,54.591,55.0022,428826.0
2020-06-03 10:30:00,57.51,57.78,57.22,57.61,433414.0,55.0022,55.2605,54.7249,55.0979,433414.0
2020-06-03 11:00:00,57.64,57.77,57.38,57.61,229790.0,55.1266,55.2509,54.8779,55.0979,229790.0
2020-06-03 11:30:00,57.6,57.71,57.09,57.21,285045.0,55.0883,55.1935,54.6006,54.7153,285045.0
2020-06-03 12:00:00,57.2,57.45,57.1,57.45,422674.0,54.7058,54.9449,54.6101,54.9449,422674.0
2020-06-03 12:30:00,57.45,57.48,57.22,57.32,223739.0,54.9449,54.9736,54.7249,54.8205,223739.0
2020-06-03 13:00:00,57.31,57.98,57.31,57.94,370862.0,54.811,55.4518,54.811,55.4135,370862.0
2020-06-03 13:30:00,57.94,57.99,57.73,57.99,282565.0,55.4135,55.4613,55.2127,55.4613,282565.0
2020-06-03 14:00:00,57.99,58.2,57.95,58.13,394516.0,55.4613,55.6622,55.4231,55.5952,394516.0
2020-06-03 14:30:00,58.13,58.15,57.86,57.91,455550.0,55.5952,55.6143,55.337,55.3848,455550.0
2020-06-03 15:00:00,57.91,58.12,57.85,58.09,334078.0,55.3848,55.5856,55.3274,55.557,334078.0
2020-06-03 15:30:00,58.08,58.25,57.76,57.8,913336.0,55.5474,55.71,55.2413,55.2796,913336.0
2020-06-04 09:30:00,57.16,57.97,57.1,57.9,602476.0,54.6675,55.4422,54.6101,55.3752,602476.0
2020-06-04 10:00:00,57.9,58.81,57.67,58.77,614071.0,55.3752,56.2456,55.1553,56.2073,614071.0
2020-06-04 10:30:00,58.82,59.17,58.73,59.1,574088.0,56.2551,56.5899,56.169,56.5229,574088.0
2020-06-04 11:00:00,59.11,59.2,58.34,58.59,469099.0,56.5325,56.6186,55.7961,56.0352,469099.0
2020-06-04 11:30:00,58.57,58.73,58.36,58.39,495390.0,56.016,56.169,55.8152,55.8439,495390.0
2020-06-04 12:00:00,58.39,58.47,58.15,58.24,267252.0,55.8439,55.9204,55.6143,55.7004,267252.0
2020-06-04 12:30:00,58.23,58.28,57.8,57.82,383801.0,55.6908,55.7387,55.2796,55.2987,383801.0
2020-06-04 13:00:00,57.84,57.99,57.75,57.94,239992.0,55.3179,55.4613,55.2318,55.4135,239992.0
2020-06-04 13:30:00,57.96,58.49,57.93,58.44,310457.0,55.4326,55.9395,55.4039,55.8917,310457.0
2020-06-04 14:00:00,58.44,58.54,58.24,58.4,208981.0,55.8917,55.9873,55.7004,55.8534,208981.0
2020-06-04 14:30:00,58.41,58.46,58.05,58.07,250140.0,55.863,55.9108,55.5187,55.5378,250140.0
2020-06-04 15:00:00,58.05,58.22,57.62,57.85,274930.0,55.5187,55.6813,55.1074,55.3274,274930.0
2020-06-04 15:30:00,57.86,58.17,57.75,58.13,756850.0,55.337,55.6335,55.2318,55.5952,756850.0
2020-06-05 09:30:00,59.71,61.11,59.62,60.18,1237885.0,57.1063,58.4453,57.0202,57.5558,1237885.0
2020-06-05 10:00:00,60.2,60.49,59.92,59.97,539710.0,57.5749,57.8523,57.3072,57.355,539710.0
2020-06-05 10:30:00,59.94,60.48,59.87,60.41,362519.0,57.3263,57.8427,57.2593,57.7758,362519.0
2020-06-05 11:00:00,60.42,60.67,60.07,60.6,526002.0,57.7854,58.0245,57.4506,57.9575,526002.0
2020-06-05 11:30:00,60.6,60.7,60.24,60.39,292651.0,57.9575,58.0531,57.6132,57.7567,292651.0
2020-06-05 12:00:00,60.39,60.53,60.17,60.53,275014.0,57.7567,57.8906,57.5463,57.8906,275014.0
2020-06-05 12:30:00,60.52,60.76,60.43,60.55,206445.0,57.881,58.1105,57.7949,57.9097,206445.0
2020-06-05 13:00:00,60.55,60.6,60.38,60.59,148078.0,57.9097,57.9575,57.7471,57.9479,148078.0
2020-06-05 13:30:00,60.59,60.64,60.35,60.41,193814.0,57.9479,57.9958,57.7184,57.7758,193814.0
2020-06-05 14:00:00,60.4,60.53,60.36,60.47,274644.0,57.7662,57.8906,57.728,57.8332,274644.0
2020-06-05 14:30:00,60.47,60.82,60.3,60.58,340427.0,57.8332,58.1679,57.6706,57.9384,340427.0
2020-06-05 15:00:00,60.59,60.71,60.26,60.45,357740.0,57.9479,58.0627,57.6323,57.814,357740.0
2020-06-05 15:30:00,60.46,60.49,60.03,60.19,899210.0,57.8236,57.8523,57.4124,57.5654,899210.0
2020-06-08 09:30:00,59.93,60.47,59.42,59.57,833057.0,57.3167,57.8332,56.829,56.9724,833057.0
2020-06-08 10:00:00,59.58,59.65,59.09,59.49,424871.0,56.982,57.0489,56.5133,56.8959,424871.0
2020-06-08 10:30:00,59.48,59.82,59.26,59.62,328878.0,56.8863,57.2115,56.6759,57.0202,328878.0
2020-06-08 11:00:00,59.64,59.99,59.47,59.54,319972.0,57.0394,57.3741,56.8768,56.9437,319972.0
2020-06-08 11:30:00,59.55,59.67,59.33,59.58,202532.0,56.9533,57.0681,56.7429,56.982,202532.0
2020-06-08 12:00:00,59.58,59.69,59.43,59.51,132064.0,56.982,57.0872,56.8385,56.915,132064.0
2020-06-08 12:30:00,59.51,59.65,59.48,59.52,116292.0,56.915,57.0489,56.8863,56.9246,116292.0
2020-06-08 13:00:00,59.52,59.56,59.35,59.42,147983.0,56.9246,56.9629,56.762,56.829,147983.0
2020-06-08 13:30:00,59.41,59.56,59.36,59.44,155908.0,56.8194,56.9629,56.7716,56.8481,155908.0
2020-06-08 14:00:00,59.44,59.82,59.42,59.8,170265.0,56.8481,57.2115,56.829,57.1924,170265.0
2020-06-08 14:30:00,59.79,59.84,59.62,59.62,134974.0,57.1828,57.2306,57.0202,57.0202,134974.0
2020-06-08 15:00:00,59.62,59.81,59.48,59.79,181998.0,57.0202,57.202,56.8863,57.1828,181998.0
2020-06-08 15:30:00,59.79,59.95,59.71,59.89,484248.0,57.1828,57.3358,57.1063,57.2785,484248.0
2020-06-09 09:30:00,59.16,60.23,58.96,60.06,650900.0,56.5803,57.6036,56.389,57.4411,650900.0
2020-06-09 10:00:00,60.02,60.08,59.48,59.58,265295.0,57.4028,57.4602,56.8863,56.982,265295.0
2020-06-09 10:30:00,59.58,60.26,59.52,60.16,239793.0,56.982,57.6323,56.9246,57.5367,239793.0
2020-06-09 11:00:00,60.16,60.25,59.82,60.0,243407.0,57.5367,57.6228,57.2115,57.3837,243407.0
2020-06-09 11:30:00,59.98,60.03,59.65,59.72,186436.0,57.3645,57.4124,57.0489,57.1159,186436.0
2020-06-09 12:00:00,59.71,59.99,59.68,59.81,160635.0,57.1063,57.3741,57.0776,57.202,160635.0
2020-06-09 12:30:00,59.81,60.18,59.69,60.11,171063.0,57.202,57.5558,57.0872,57.4889,171063.0
2020-06-09 13:00:00,60.11,60.26,60.04,60.14,246944.0,57.4889,57.6323,57.4219,57.5176,246944.0
2020-06-09 13:30:00,60.13,60.14,60.0,60.05,117443.0,57.508,57.5176,57.3837,57.4315,117443.0
2020-06-09 14:00:00,60.05,60.1,59.73,59.88,128882.0,57.4315,57.4793,57.1254,57.2689,128882.0
2020-06-09 14:30:00,59.85,60.14,59.84,60.09,142318.0,57.2402,57.5176,57.2306,57.4697,142318.0
2020-06-09 15:00:00,60.09,60.2,60.03,60.2,192613.0,57.4697,57.5749,57.4124,57.5749,192613.0
2020-06-09 15:30:00,60.2,60.24,59.75,59.75,820813.0,57.5749,57.6132,57.1446,57.1446,820813.0
2020-06-10 09:30:00,60.15,60.49,59.46,60.05,474772.0,57.5271,57.8523,56.8672,57.4315,474772.0
2020-06-10 10:00:00,60.08,60.29,59.97,60.07,339478.0,57.4602,57.661,57.355,57.4506,339478.0
2020-06-10 10:30:00,60.09,60.24,59.58,59.65,214486.0,57.4697,57.6132,56.982,57.0489,214486.0
2020-06-10 11:00:00,59.65,59.93,59.64,59.87,186915.0,57.0489,57.3167,57.0394,57.2593,186915.0
2020-06-10 11:30:00,59.88,60.13,59.79,60.11,185952.0,57.2689,57.508,57.1828,57.4889,185952.0
2020-06-10 12:00:00,60.12,60.19,59.96,60.1,168017.0,57.4984,57.5654,57.3454,57.4793,168017.0
2020-06-10 12:30:00,60.08,60.08,59.87,59.89,99522.0,57.4602,57.4602,57.2593,57.2785,99522.0
2020-06-10 13:00:00,59.89,59.9,59.73,59.82,85620.0,57.2785,57.288,57.1254,57.2115,85620.0
2020-06-10 13:30:00,59.8,59.98,59.74,59.93,124380.0,57.1924,57.3645,57.135,57.3167,124380.0
2020-06-10 14:00:00,59.91,60.57,59.69,60.49,295630.0,57.2976,57.9288,57.0872,57.8523,295630.0
2020-06-10 14:30:00,60.52,60.52,59.87,60.03,270167.0,57.881,57.881,57.2593,57.4124,270167.0
2020-06-10 15:00:00,60.03,60.47,59.82,60.45,264392.0,57.4124,57.8332,57.2115,57.814,264392.0
2020-06-10 15:30:00,60.47,60.51,59.83,59.83,451506.0,57.8332,57.8714,57.2211,57.2211,451506.0
2020-06-11 09:30:00,58.62,58.62,57.37,58.23,678503.0,56.0638,56.0638,54.8684,55.6908,678503.0
2020-06-11 10:00:00,58.25,58.56,57.79,58.19,282529.0,55.71,56.0065,55.27,55.6526,282529.0
2020-06-11 10:30:00,58.15,58.59,57.59,57.67,312225.0,55.6143,56.0352,55.0788,55.1553,312225.0
2020-06-11 11:00:00,57.65,57.68,57.3,57.37,446739.0,55.1361,55.1648,54.8014,54.8684,446739.0
2020-06-11 11:30:00,57.37,57.47,57.14,57.32,394221.0,54.8684,54.964,54.6484,54.8205,394221.0
2020-06-11 12:00:00,57.32,57.37,56.78,56.94,402407.0,54.8205,54.8684,54.3041,54.4571,402407.0
2020-06-11 12:30:00,56.93,57.26,56.46,56.49,404591.0,54.4475,54.7631,53.998,54.0267,404591.0
2020-06-11 13:00:00,56.5,56.98,56.48,56.75,330280.0,54.0363,54.4954,54.0172,54.2754,330280.0
2020-06-11 13:30:00,56.75,56.87,56.41,56.48,281502.0,54.2754,54.3902,53.9502,54.0172,281502.0
2020-06-11 14:00:00,56.48,56.53,56.03,56.38,443661.0,54.0172,54.065,53.5868,53.9215,443661.0
2020-06-11 14:30:00,56.41,56.43,55.62,55.74,663178.0,53.9502,53.9693,53.1947,53.3094,663178.0
2020-06-11 15:00:00,55.73,56.16,55.47,55.62,640528.0,53.2999,53.7111,53.0512,53.1947,640528.0
2020-06-11 15:30:00,55.6,56.09,55.35,55.37,1360960.0,53.1755,53.6442,52.9364,52.9556,1360960.0
2020-06-12 09:30:00,57.47,58.01,57.25,57.49,793981.0,54.964,55.4804,54.7536,54.9831,793981.0
2020-06-12 10:00:00,57.5,57.68,56.97,57.0,300303.0,54.9927,55.1648,54.4858,54.5145,300303.0
2020-06-12 10:30:00,57.01,57.16,56.39,56.43,313283.0,54.524,54.6675,53.9311,53.9693,313283.0
2020-06-12 11:00:00,56.43,56.58,55.77,56.28,413895.0,53.9693,54.1128,53.3381,53.8259,413895.0
2020-06-12 11:30:00,56.28,56.93,56.13,56.93,306814.0,53.8259,54.4475,53.6824,54.4475,306814.0
2020-06-12 12:00:00,56.91,57.09,56.31,56.46,276784.0,54.4284,54.6006,53.8546,53.998,276784.0
2020-06-12 12:30:00,56.45,56.49,55.89,56.28,604821.0,53.9885,54.0267,53.4529,53.8259,604821.0
2020-06-12 13:00:00,56.3,56.3,55.75,55.92,312102.0,53.845,53.845,53.319,53.4816,312102.0
2020-06-12 13:30:00,55.93,56.0,54.97,55.02,531484.0,53.4911,53.5581,52.573,52.6208,531484.0
2020-06-12 14:00:00,55.03,55.66,54.97,55.41,404179.0,52.6304,53.2329,52.573,52.9938,404179.0
2020-06-12 14:30:00,55.39,55.84,55.28,55.81,303521.0,52.9747,53.4051,52.8695,53.3764,303521.0
2020-06-12 15:00:00,55.82,56.23,55.62,55.78,373692.0,53.3859,53.7781,53.1947,53.3477,373692.0
2020-06-12 15:30:00,55.79,56.81,55.68,56.58,798027.0,53.3572,54.3328,53.252,54.1128,798027.0
2020-06-15 09:30:00,54.92,55.78,54.52,55.56,776456.0,52.5252,53.3477,52.1426,53.1373,776456.0
2020-06-15 10:00:00,55.58,55.81,55.41,55.5,488147.0,53.1564,53.3764,52.9938,53.0799,488147.0
2020-06-15 10:30:00,55.48,55.6,55.1,55.35,317393.0,53.0608,53.1755,52.6973,52.9364,317393.0
2020-06-15 11:00:00,55.35,55.9,55.28,55.56,241992.0,52.9364,53.4625,52.8695,53.1373,241992.0
2020-06-15 11:30:00,55.58,55.7,55.14,55.5,210825.0,53.1564,53.2712,52.7356,53.0799,210825.0
2020-06-15 12:00:00,55.46,56.44,55.42,56.26,272634.0,53.0416,53.9789,53.0034,53.8068,272634.0
2020-06-15 12:30:00,56.26,56.39,56.17,56.37,253173.0,53.8068,53.9311,53.7207,53.912,253173.0
2020-06-15 13:00:00,56.39,56.66,56.22,56.46,181220.0,53.9311,54.1893,53.7685,53.998,181220.0
2020-06-15 13:30:00,56.46,56.57,56.27,56.35,119054.0,53.998,54.1032,53.8163,53.8928,119054.0
2020-06-15 14:00:00,56.35,57.22,56.35,57.16,373336.0,53.8928,54.7249,53.8928,54.6675,373336.0
2020-06-15 14:30:00,57.17,57.24,56.83,56.89,202486.0,54.6771,54.744,54.3519,54.4093,202486.0
2020-06-15 15:00:00,56.9,57.09,56.7,56.73,212550.0,54.4188,54.6006,54.2276,54.2563,212550.0
2020-06-15 15:30:00,56.74,57.07,56.47,57.02,840747.0,54.2658,54.5814,54.0076,54.5336,840747.0
2020-06-16 09:30:00,58.96,60.04,58.8,59.78,1142470.0,56.389,57.4219,56.236,57.1733,1142470.0
2020-06-16 10:00:00,59.8,60.14,59.46,59.74,524839.0,57.1924,57.5176,56.8672,57.135,524839.0
2020-06-16 10:30:00,59.74,59.81,58.32,58.4,578641.0,57.135,57.202,55.7769,55.8534,578641.0
2020-06-16 11:00:00,58.38,59.16,57.9,58.83,396211.0,55.8343,56.5803,55.3752,56.2647,396211.0
2020-06-16 11:30:00,58.89,59.05,58.57,58.76,316519.0,56.3221,56.4751,56.016,56.1977,316519.0
2020-06-16 12:00:00,58.78,58.85,58.38,58.74,271959.0,56.2169,56.2838,55.8343,56.1786,271959.0
2020-06-16 12:30:00,58.72,59.11,58.71,58.94,232724.0,56.1595,56.5325,56.1499,56.3699,232724.0
2020-06-16 13:00:00,58.92,59.0,58.63,58.66,238030.0,56.3508,56.4273,56.0734,56.1021,238030.0
2020-06-16 13:30:00,58.65,58.71,58.33,58.5,350782.0,56.0925,56.1499,55.7865,55.9491,350782.0
2020-06-16 14:00:00,58.5,58.94,58.43,58.71,638936.0,55.9491,56.3699,55.8821,56.1499,638936.0
2020-06-16 14:30:00,58.71,58.92,58.51,58.61,582324.0,56.1499,56.3508,55.9586,56.0543,582324.0
2020-06-16 15:00:00,58.62,58.69,58.05,58.31,685999.0,56.0638,56.1308,55.5187,55.7674,685999.0
2020-06-16 15:30:00,58.31,58.59,58.05,58.59,1362189.0,55.7674,56.0352,55.5187,56.0352,1362189.0
2020-06-17 09:30:00,58.73,59.63,58.54,59.29,978601.0,56.169,57.0298,55.9873,56.7046,978601.0
2020-06-17 10:00:00,59.29,59.5,58.89,59.18,576836.0,56.7046,56.9055,56.3221,56.5994,576836.0
2020-06-17 10:30:00,59.19,59.96,59.07,59.88,382572.0,56.609,57.3454,56.4942,57.2689,382572.0
2020-06-17 11:00:00,59.87,59.92,59.58,59.72,296000.0,57.2593,57.3072,56.982,57.1159,296000.0
2020-06-17 11:30:00,59.71,59.92,59.56,59.76,197061.0,57.1063,57.3072,56.9629,57.1541,197061.0
2020-06-17 12:00:00,59.74,59.77,59.43,59.54,163815.0,57.135,57.1637,56.8385,56.9437,163815.0
2020-06-17 12:30:00,59.55,59.95,59.53,59.75,223080.0,56.9533,57.3358,56.9342,57.1446,223080.0
2020-06-17 13:00:00,59.75,60.05,59.75,59.99,385518.0,57.1446,57.4315,57.1446,57.3741,385518.0
2020-06-17 13:30:00,60.0,60.38,59.98,60.15,360308.0,57.3837,57.7471,57.3645,57.5271,360308.0
2020-06-17 14:00:00,60.14,60.28,60.06,60.22,290603.0,57.5176,57.6515,57.4411,57.5941,290603.0
2020-06-17 14:30:00,60.22,60.43,60.16,60.3,408460.0,57.5941,57.7949,57.5367,57.6706,408460.0
2020-06-17 15:00:00,60.28,60.4,59.94,60.09,636749.0,57.6515,57.7662,57.3263,57.4697,636749.0
2020-06-17 15:30:00,60.1,60.21,59.79,59.99,791025.0,57.4793,57.5845,57.1828,57.3741,791025.0
2020-06-18 09:30:00,59.54,60.57,59.54,60.41,761636.0,56.9437,57.9288,56.9437,57.7758,761636.0
2020-06-18 10:00:00,60.4,60.69,60.33,60.46,351697.0,57.7662,58.0436,57.6993,57.8236,351697.0
2020-06-18 10:30:00,60.45,60.62,60.1,60.57,246915.0,57.814,57.9766,57.4793,57.9288,246915.0
2020-06-18 11:00:00,60.56,60.72,60.39,60.5,158217.0,57.9192,58.0723,57.7567,57.8619,158217.0
2020-06-18 11:30:00,60.5,60.6,60.3,60.4,220904.0,57.8619,57.9575,57.6706,57.7662,220904.0
2020-06-18 12:00:00,60.4,60.45,60.14,60.36,170138.0,57.7662,57.814,57.5176,57.728,170138.0
2020-06-18 12:30:00,60.35,60.49,60.28,60.4,223824.0,57.7184,57.8523,57.6515,57.7662,223824.0
2020-06-18 13:00:00,60.41,60.48,60.32,60.36,153432.0,57.7758,57.8427,57.6897,57.728,153432.0
2020-06-18 13:30:00,60.36,60.58,60.35,60.56,154451.0,57.728,57.9384,57.7184,57.9192,154451.0
2020-06-18 14:00:00,60.55,60.6,60.33,60.46,260337.0,57.9097,57.9575,57.6993,57.8236,260337.0
2020-06-18 14:30:00,60.47,60.58,60.26,60.26,285018.0,57.8332,57.9384,57.6323,57.6323,285018.0
2020-06-18 15:00:00,60.27,60.28,60.02,60.12,309519.0,57.6419,57.6515,57.4028,57.4984,309519.0
2020-06-18 15:30:00,60.12,60.45,60.08,60.39,620838.0,57.4984,57.814,57.4602,57.7567,620838.0
2020-06-19 09:30:00,61.4,61.89,61.01,61.85,1434585.0,58.7226,59.1913,58.3496,59.153,1434585.0
2020-06-19 10:00:00,61.84,62.33,61.55,62.28,661748.0,59.1434,59.6121,58.8661,59.5642,661748.0
2020-06-19 10:30:00,62.28,62.29,61.81,61.93,402566.0,59.5642,59.5738,59.1147,59.2295,402566.0
2020-06-19 11:00:00,61.94,61.98,61.67,61.78,255147.0,59.2391,59.2773,58.9808,59.086,255147.0
2020-06-19 11:30:00,61.78,61.9,61.54,61.6,170365.0,59.086,59.2008,58.8565,58.9139,170365.0
2020-06-19 12:00:00,61.62,61.64,60.56,60.87,414474.0,58.933,58.9522,57.9192,58.2157,414474.0
2020-06-19 12:30:00,60.86,61.22,60.75,61.14,196833.0,58.2062,58.5505,58.101,58.474,196833.0
2020-06-19 13:00:00,61.15,61.19,60.72,60.79,159026.0,58.4835,58.5218,58.0723,58.1392,159026.0
2020-06-19 13:30:00,60.76,60.94,60.54,60.66,137284.0,58.1105,58.2827,57.9001,58.0149,137284.0
2020-06-19 14:00:00,60.66,60.88,60.47,60.52,408493.0,58.0149,58.2253,57.8332,57.881,408493.0
2020-06-19 14:30:00,60.5,60.98,60.43,60.87,231043.0,57.8619,58.3209,57.7949,58.2157,231043.0
2020-06-19 15:00:00,60.85,60.98,60.66,60.78,269575.0,58.1966,58.3209,58.0149,58.1297,269575.0
2020-06-19 15:30:00,60.77,61.11,60.41,60.94,1217748.0,58.1201,58.4453,57.7758,58.2827,1217748.0
2020-06-22 09:30:00,60.5,60.74,59.58,59.88,526029.0,57.8619,58.0914,56.982,57.2689,526029.0
2020-06-22 10:00:00,59.89,60.72,59.89,60.6,392847.0,57.2785,58.0723,57.2785,57.9575,392847.0
2020-06-22 10:30:00,60.63,60.7,59.97,59.98,224575.0,57.9862,58.0531,57.355,57.3645,224575.0
2020-06-22 11:00:00,59.98,60.45,59.93,60.32,185489.0,57.3645,57.814,57.3167,57.6897,185489.0
2020-06-22 11:30:00,60.33,60.6,60.15,60.48,149785.0,57.6993,57.9575,57.5271,57.8427,149785.0
2020-06-22 12:00:00,60.48,61.07,60.47,60.88,238714.0,57.8427,58.407,57.8332,58.2253,238714.0
2020-06-22 12:30:00,60.87,61.13,60.84,61.0,138176.0,58.2157,58.4644,58.187,58.3401,138176.0
2020-06-22 13:00:00,61.01,61.08,60.8,60.9,94283.0,58.3496,58.4166,58.1488,58.2444,94283.0
2020-06-22 13:30:00,60.91,61.1,60.71,61.1,223000.0,58.254,58.4357,58.0627,58.4357,223000.0
2020-06-22 14:00:00,61.11,61.18,60.9,61.16,188765.0,58.4453,58.5122,58.2444,58.4931,188765.0
2020-06-22 14:30:00,61.17,61.39,61.1,61.33,181799.0,58.5026,58.7131,58.4357,58.6557,181799.0
2020-06-22 15:00:00,61.33,61.37,60.89,61.02,271375.0,58.6557,58.6939,58.2349,58.3592,271375.0
2020-06-22 15:30:00,61.02,61.32,60.94,61.29,622369.0,58.3592,58.6461,58.2827,58.6174,622369.0
2020-06-23 09:30:00,62.05,62.05,61.17,61.29,441266.0,59.3443,59.3443,58.5026,58.6174,441266.0
2020-06-23 10:00:00,61.31,61.58,60.96,61.42,480544.0,58.6365,58.8948,58.3018,58.7417,480544.0
2020-06-23 10:30:00,61.42,61.64,60.99,61.08,285289.0,58.7417,58.9522,58.3305,58.4166,285289.0
2020-06-23 11:00:00,61.08,61.47,60.99,61.45,105102.0,58.4166,58.7896,58.3305,58.7704,105102.0
2020-06-23 11:30:00,61.45,61.51,61.16,61.42,165326.0,58.7704,58.8278,58.4931,58.7417,165326.0
2020-06-23 12:00:00,61.43,61.58,61.36,61.43,138969.0,58.7513,58.8948,58.6844,58.7513,138969.0
2020-06-23 12:30:00,61.43,61.48,61.23,61.28,119633.0,58.7513,58.7991,58.56,58.6079,119633.0
2020-06-23 13:00:00,61.29,61.45,61.24,61.34,119333.0,58.6174,58.7704,58.5696,58.6652,119333.0
2020-06-23 13:30:00,61.35,61.5,61.3,61.43,168952.0,58.6748,58.8183,58.627,58.7513,168952.0
2020-06-23 14:00:00,61.43,61.43,61.16,61.29,190559.0,58.7513,58.7513,58.4931,58.6174,190559.0
2020-06-23 14:30:00,61.29,61.38,61.07,61.12,192061.0,58.6174,58.7035,58.407,58.4548,192061.0
2020-06-23 15:00:00,61.12,61.14,60.89,60.92,247293.0,58.4548,58.474,58.2349,58.2636,247293.0
2020-06-23 15:30:00,60.91,61.1,60.44,60.81,1328236.0,58.254,58.4357,57.8045,58.1583,1328236.0
2020-06-24 09:30:00,60.29,60.89,60.29,60.47,483234.0,57.661,58.2349,57.661,57.8332,483234.0
2020-06-24 10:00:00,60.46,60.63,60.1,60.61,309932.0,57.8236,57.9862,57.4793,57.9671,309932.0
2020-06-24 10:30:00,60.6,60.65,60.2,60.42,366734.0,57.9575,58.0053,57.5749,57.7854,366734.0
2020-06-24 11:00:00,60.4,60.53,60.1,60.29,863472.0,57.7662,57.8906,57.4793,57.661,863472.0
2020-06-24 11:30:00,60.3,60.41,59.15,59.36,666677.0,57.6706,57.7758,56.5707,56.7716,666677.0
2020-06-24 12:00:00,59.35,59.66,59.2,59.62,434551.0,56.762,57.0585,56.6186,57.0202,434551.0
2020-06-24 12:30:00,59.62,59.9,59.38,59.87,132893.0,57.0202,57.288,56.7907,57.2593,132893.0
2020-06-24 13:00:00,59.87,59.99,59.59,59.64,150661.0,57.2593,57.3741,56.9915,57.0394,150661.0
2020-06-24 13:30:00,59.64,59.87,59.53,59.87,163705.0,57.0394,57.2593,56.9342,57.2593,163705.0
2020-06-24 14:00:00,59.86,60.0,59.4,59.95,214835.0,57.2498,57.3837,56.8098,57.3358,214835.0
2020-06-24 14:30:00,59.97,60.09,59.81,59.89,120738.0,57.355,57.4697,57.202,57.2785,120738.0
2020-06-24 15:00:00,59.89,60.34,59.89,60.14,193063.0,57.2785,57.7088,57.2785,57.5176,193063.0
2020-06-24 15:30:00,60.15,60.34,59.8,59.95,949234.0,57.5271,57.7088,57.1924,57.3358,949234.0
2020-06-25 09:30:00,59.64,59.85,58.6,59.0,852336.0,57.0394,57.2402,56.0447,56.4273,852336.0
2020-06-25 10:00:00,58.98,59.45,58.75,59.36,323316.0,56.4081,56.8577,56.1882,56.7716,323316.0
2020-06-25 10:30:00,59.36,59.56,59.19,59.38,189067.0,56.7716,56.9629,56.609,56.7907,189067.0
2020-06-25 11:00:00,59.37,59.72,59.11,59.42,276542.0,56.7811,57.1159,56.5325,56.829,276542.0
2020-06-25 11:30:00,59.42,59.47,59.09,59.39,155827.0,56.829,56.8768,56.5133,56.8003,155827.0
2020-06-25 12:00:00,59.4,59.76,59.4,59.68,104797.0,56.8098,57.1541,56.8098,57.0776,104797.0
2020-06-25 12:30:00,59.68,59.77,59.58,59.66,94387.0,57.0776,57.1637,56.982,57.0585,94387.0
2020-06-25 13:00:00,59.66,59.7,59.54,59.62,150195.0,57.0585,57.0967,56.9437,57.0202,150195.0
2020-06-25 13:30:00,59.59,59.75,59.5,59.69,159579.0,56.9915,57.1446,56.9055,57.0872,159579.0
2020-06-25 14:00:00,59.69,59.75,59.3,59.41,503874.0,57.0872,57.1446,56.7142,56.8194,503874.0
2020-06-25 14:30:00,59.4,59.46,59.2,59.38,201014.0,56.8098,56.8672,56.6186,56.7907,201014.0
2020-06-25 15:00:00,59.37,60.01,59.34,59.93,768886.0,56.7811,57.3932,56.7524,57.3167,768886.0
2020-06-25 15:30:00,59.93,60.07,59.78,59.98,954446.0,57.3167,57.4506,57.1733,57.3645,954446.0
2020-06-26 09:30:00,59.57,60.14,59.39,59.51,348551.0,56.9724,57.5176,56.8003,56.915,348551.0
2020-06-26 10:00:00,59.48,59.58,58.76,59.1,210991.0,56.8863,56.982,56.1977,56.5229,210991.0
2020-06-26 10:30:00,59.11,59.16,58.59,58.78,214561.0,56.5325,56.5803,56.0352,56.2169,214561.0
2020-06-26 11:00:00,58.81,59.09,58.77,58.99,195596.0,56.2456,56.5133,56.2073,56.4177,195596.0
2020-06-26 11:30:00,58.99,59.25,58.84,59.12,179000.0,56.4177,56.6664,56.2743,56.542,179000.0
2020-06-26 12:00:00,59.12,59.16,58.68,58.97,184480.0,56.542,56.5803,56.1212,56.3986,184480.0
2020-06-26 12:30:00,58.97,59.0,58.82,58.95,383434.0,56.3986,56.4273,56.2551,56.3795,383434.0
2020-06-26 13:00:00,58.94,59.21,58.89,59.09,320094.0,56.3699,56.6281,56.3221,56.5133,320094.0
2020-06-26 13:30:00,59.1,59.31,59.01,59.07,235980.0,56.5229,56.7238,56.4368,56.4942,235980.0
2020-06-26 14:00:00,59.07,59.22,58.78,58.84,203349.0,56.4942,56.6377,56.2169,56.2743,203349.0
2020-06-26 14:30:00,58.85,58.9,58.47,58.73,228385.0,56.2838,56.3316,55.9204,56.169,228385.0
2020-06-26 15:00:00,58.73,58.85,58.61,58.82,209335.0,56.169,56.2838,56.0543,56.2551,209335.0
2020-06-26 15:30:00,58.82,59.14,58.01,58.37,1301625.0,56.2551,56.5612,55.4804,55.8247,1301625.0
2020-06-29 09:30:00,58.5,58.5,57.56,57.88,591625.0,55.9491,55.9491,55.0501,55.3561,591625.0
2020-06-29 10:00:00,57.91,58.32,57.9,58.11,379574.0,55.3848,55.7769,55.3752,55.5761,379574.0
2020-06-29 10:30:00,58.12,58.64,58.1,58.58,243043.0,55.5856,56.083,55.5665,56.0256,243043.0
2020-06-29 11:00:00,58.59,58.83,58.36,58.79,240944.0,56.0352,56.2647,55.8152,56.2264,240944.0
2020-06-29 11:30:00,58.78,58.83,58.5,58.54,144718.0,56.2169,56.2647,55.9491,55.9873,144718.0
2020-06-29 12:00:00,58.54,58.77,58.5,58.76,174860.0,55.9873,56.2073,55.9491,56.1977,174860.0
2020-06-29 12:30:00,58.77,59.02,58.75,58.98,129436.0,56.2073,56.4464,56.1882,56.4081,129436.0
2020-06-29 13:00:00,58.98,59.0,58.81,58.97,149213.0,56.4081,56.4273,56.2456,56.3986,149213.0
2020-06-29 13:30:00,58.98,59.01,58.81,58.82,128740.0,56.4081,56.4368,56.2456,56.2551,128740.0
2020-06-29 14:00:00,58.82,58.87,58.64,58.73,210757.0,56.2551,56.3029,56.083,56.169,210757.0
2020-06-29 14:30:00,58.73,58.83,58.63,58.69,151337.0,56.169,56.2647,56.0734,56.1308,151337.0
2020-06-29 15:00:00,58.7,58.77,58.54,58.74,254600.0,56.1404,56.2073,55.9873,56.1786,254600.0
2020-06-29 15:30:00,58.74,59.06,58.53,59.06,542078.0,56.1786,56.4847,55.9778,56.4847,542078.0
2020-06-30 09:30:00,59.13,60.32,59.06,60.22,932345.0,56.5516,57.6897,56.4847,57.5941,932345.0
2020-06-30 10:00:00,60.22,60.94,60.2,60.6,517598.0,57.5941,58.2827,57.5749,57.9575,517598.0
2020-06-30 10:30:00,60.59,60.67,60.31,60.64,227213.0,57.9479,58.0245,57.6802,57.9958,227213.0
2020-06-30 11:00:00,60.64,60.73,60.39,60.44,187236.0,57.9958,58.0818,57.7567,57.8045,187236.0
2020-06-30 11:30:00,60.43,60.5,60.29,60.46,149312.0,57.7949,57.8619,57.661,57.8236,149312.0
2020-06-30 12:00:00,60.45,60.8,60.44,60.53,146129.0,57.814,58.1488,57.8045,57.8906,146129.0
2020-06-30 12:30:00,60.52,60.56,60.12,60.14,148650.0,57.881,57.9192,57.4984,57.5176,148650.0
2020-06-30 13:00:00,60.12,60.18,59.95,60.18,175044.0,57.4984,57.5558,57.3358,57.5558,175044.0
2020-06-30 13:30:00,60.17,60.27,60.03,60.23,153344.0,57.5463,57.6419,57.4124,57.6036,153344.0
2020-06-30 14:00:00,60.21,60.33,60.07,60.33,140434.0,57.5845,57.6993,57.4506,57.6993,140434.0
2020-06-30 14:30:00,60.34,60.34,60.15,60.25,108055.0,57.7088,57.7088,57.5271,57.6228,108055.0
2020-06-30 15:00:00,60.25,60.35,60.03,60.27,196893.0,57.6228,57.7184,57.4124,57.6419,196893.0
2020-06-30 15:30:00,60.27,60.78,60.26,60.44,878378.0,57.6419,58.1297,57.6323,57.8045,878378.0
2020-07-01 09:30:00,60.43,60.69,59.54,59.73,526081.0,57.7949,58.0436,56.9437,57.1254,526081.0
2020-07-01 10:00:00,59.77,60.41,59.71,60.39,271706.0,57.1637,57.7758,57.1063,57.7567,271706.0
2020-07-01 10:30:00,60.38,60.73,60.32,60.67,327822.0,57.7471,58.0818,57.6897,58.0245,327822.0
2020-07-01 11:00:00,60.67,60.78,60.24,60.27,336972.0,58.0245,58.1297,57.6132,57.6419,336972.0
2020-07-01 11:30:00,60.27,60.42,60.14,60.22,170802.0,57.6419,57.7854,57.5176,57.5941,170802.0
2020-07-01 12:00:00,60.22,60.34,60.19,60.22,160443.0,57.5941,57.7088,57.5654,57.5941,160443.0
2020-07-01 12:30:00,60.23,60.36,60.05,60.23,214786.0,57.6036,57.728,57.4315,57.6036,214786.0
2020-07-01 13:00:00,60.23,60.25,60.08,60.17,104543.0,57.6036,57.6228,57.4602,57.5463,104543.0
2020-07-01 13:30:00,60.17,60.34,60.1,60.12,149440.0,57.5463,57.7088,57.4793,57.4984,149440.0
2020-07-01 14:00:00,60.13,60.24,60.01,60.06,211266.0,57.508,57.6132,57.3932,57.4411,211266.0
2020-07-01 14:30:00,60.06,60.13,59.95,60.1,155597.0,57.4411,57.508,57.3358,57.4793,155597.0
2020-07-01 15:00:00,60.1,60.2,60.02,60.15,214527.0,57.4793,57.5749,57.4028,57.5271,214527.0
2020-07-01 15:30:00,60.15,60.26,59.64,59.68,702768.0,57.5271,57.6323,57.0394,57.0776,702768.0
2020-07-02 09:30:00,60.42,61.22,60.37,61.22,531040.0,57.7854,58.5505,57.7375,58.5505,531040.0
2020-07-02 10:00:00,61.2,61.24,60.9,60.92,233464.0,58.5313,58.5696,58.2444,58.2636,233464.0
2020-07-02 10:30:00,60.91,61.1,60.62,60.66,209430.0,58.254,58.4357,57.9766,58.0149,209430.0
2020-07-02 11:00:00,60.67,60.7,60.34,60.51,128838.0,58.0245,58.0531,57.7088,57.8714,128838.0
2020-07-02 11:30:00,60.52,60.93,60.51,60.87,91710.0,57.881,58.2731,57.8714,58.2157,91710.0
2020-07-02 12:00:00,60.87,61.08,60.73,61.06,166467.0,58.2157,58.4166,58.0818,58.3974,166467.0
2020-07-02 12:30:00,61.08,61.12,60.96,61.12,197985.0,58.4166,58.4548,58.3018,58.4548,197985.0
2020-07-02 13:00:00,61.11,61.22,61.04,61.16,175744.0,58.4453,58.5505,58.3783,58.4931,175744.0
2020-07-02 13:30:00,61.17,61.23,61.12,61.14,215293.0,58.5026,58.56,58.4548,58.474,215293.0
2020-07-02 14:00:00,61.14,61.36,61.07,61.27,267655.0,58.474,58.6844,58.407,58.5983,267655.0
2020-07-02 14:30:00,61.28,61.65,61.25,61.56,477881.0,58.6079,58.9617,58.5792,58.8756,477881.0
2020-07-02 15:00:00,61.57,61.61,61.39,61.49,268080.0,58.8852,58.9235,58.7131,58.8087,268080.0
2020-07-02 15:30:00,61.5,61.6,60.83,61.0,972832.0,58.8183,58.9139,58.1775,58.3401,972832.0
2020-07-06 09:30:00,62.39,63.11,62.29,63.04,874485.0,59.6695,60.3581,59.5738,60.2911,874485.0
2020-07-06 10:00:00,63.04,63.21,62.84,63.14,429861.0,60.2911,60.4537,60.0998,60.3867,429861.0
2020-07-06 10:30:00,63.13,63.32,63.01,63.05,291693.0,60.3772,60.5589,60.2624,60.3007,291693.0
2020-07-06 11:00:00,63.05,63.41,62.96,63.31,287757.0,60.3007,60.645,60.2146,60.5493,287757.0
2020-07-06 11:30:00,63.34,63.5,63.27,63.48,353753.0,60.578,60.731,60.5111,60.7119,353753.0
2020-07-06 12:00:00,63.48,63.71,63.39,63.54,383515.0,60.7119,60.9319,60.6258,60.7693,383515.0
2020-07-06 12:30:00,63.53,63.53,63.31,63.32,181913.0,60.7597,60.7597,60.5493,60.5589,181913.0
2020-07-06 13:00:00,63.32,63.34,62.98,63.18,257544.0,60.5589,60.578,60.2337,60.425,257544.0
2020-07-06 13:30:00,63.19,63.25,63.02,63.04,157579.0,60.4346,60.4919,60.272,60.2911,157579.0
2020-07-06 14:00:00,63.02,63.03,62.64,62.74,227373.0,60.272,60.2815,59.9085,60.0042,227373.0
2020-07-06 14:30:00,62.74,63.02,62.7,62.97,237266.0,60.0042,60.272,59.9659,60.2242,237266.0
2020-07-06 15:00:00,62.99,63.28,62.86,63.27,357363.0,60.2433,60.5206,60.119,60.5111,357363.0
2020-07-06 15:30:00,63.26,63.5,63.16,63.46,1202089.0,60.5015,60.731,60.4059,60.6928,1202089.0
2020-07-07 09:30:00,63.38,63.66,62.97,63.61,552285.0,60.6163,60.8841,60.2242,60.8363,552285.0
2020-07-07 10:00:00,63.62,63.83,63.42,63.5,328179.0,60.8458,61.0467,60.6545,60.731,328179.0
2020-07-07 10:30:00,63.52,63.64,63.29,63.58,230157.0,60.7502,60.8649,60.5302,60.8076,230157.0
2020-07-07 11:00:00,63.58,63.69,63.43,63.43,189453.0,60.8076,60.9128,60.6641,60.6641,189453.0
2020-07-07 11:30:00,63.43,63.47,63.17,63.22,172594.0,60.6641,60.7024,60.4154,60.4633,172594.0
2020-07-07 12:00:00,63.22,63.23,62.99,63.06,138963.0,60.4633,60.4728,60.2433,60.3102,138963.0
2020-07-07 12:30:00,63.06,63.09,62.77,62.82,106929.0,60.3102,60.3389,60.0329,60.0807,106929.0
2020-07-07 13:00:00,62.81,62.98,62.69,62.98,137334.0,60.0711,60.2337,59.9564,60.2337,137334.0
2020-07-07 13:30:00,62.98,63.05,62.66,62.72,118475.0,60.2337,60.3007,59.9277,59.9851,118475.0
2020-07-07 14:00:00,62.71,62.86,62.63,62.63,136047.0,59.9755,60.119,59.899,59.899,136047.0
2020-07-07 14:30:00,62.62,62.67,62.51,62.64,155794.0,59.8894,59.9372,59.7842,59.9085,155794.0
2020-07-07 15:00:00,62.64,62.7,62.47,62.6,193926.0,59.9085,59.9659,59.746,59.8703,193926.0
2020-07-07 15:30:00,62.61,62.75,62.03,62.16,1032927.0,59.8799,60.0138,59.3251,59.4495,1032927.0
2020-07-08 09:30:00,62.8,63.09,62.48,62.85,312448.0,60.0616,60.3389,59.7555,60.1094,312448.0
2020-07-08 10:00:00,62.86,63.03,62.85,62.92,216299.0,60.119,60.2815,60.1094,60.1763,216299.0
2020-07-08 10:30:00,62.91,63.18,62.9,63.02,159761.0,60.1668,60.425,60.1572,60.272,159761.0
2020-07-08 11:00:00,63.02,63.03,62.18,62.32,202355.0,60.272,60.2815,59.4686,59.6025,202355.0
2020-07-08 11:30:00,62.33,62.72,62.3,62.57,161586.0,59.6121,59.9851,59.5834,59.8416,161586.0
2020-07-08 12:00:00,62.6,62.69,62.48,62.48,145991.0,59.8703,59.9564,59.7555,59.7555,145991.0
2020-07-08 12:30:00,62.49,62.63,62.35,62.61,168027.0,59.7651,59.899,59.6312,59.8799,168027.0
2020-07-08 13:00:00,62.61,62.61,62.21,62.28,160765.0,59.8799,59.8799,59.4973,59.5642,160765.0
2020-07-08 13:30:00,62.28,62.32,62.07,62.11,159545.0,59.5642,59.6025,59.3634,59.4017,159545.0
2020-07-08 14:00:00,62.1,62.36,62.07,62.2,161685.0,59.3921,59.6408,59.3634,59.4877,161685.0
2020-07-08 14:30:00,62.19,62.26,62.02,62.21,124464.0,59.4782,59.5451,59.3156,59.4973,124464.0
2020-07-08 15:00:00,62.22,62.64,62.19,62.55,189595.0,59.5069,59.9085,59.4782,59.8225,189595.0
2020-07-08 15:30:00,62.56,62.84,62.41,62.8,618535.0,59.832,60.0998,59.6886,60.0616,618535.0
2020-07-09 09:30:00,63.08,63.53,63.07,63.48,866151.0,60.3294,60.7597,60.3198,60.7119,866151.0
2020-07-09 10:00:00,63.46,63.7,63.09,63.23,340965.0,60.6928,60.9223,60.3389,60.4728,340965.0
2020-07-09 10:30:00,63.23,63.27,62.34,62.44,244897.0,60.4728,60.5111,59.6216,59.7173,244897.0
2020-07-09 11:00:00,62.43,62.59,62.24,62.53,480858.0,59.7077,59.8607,59.526,59.8033,480858.0
2020-07-09 11:30:00,62.53,62.73,62.4,62.6,217425.0,59.8033,59.9946,59.679,59.8703,217425.0
2020-07-09 12:00:00,62.6,62.8,62.53,62.66,211531.0,59.8703,60.0616,59.8033,59.9277,211531.0
2020-07-09 12:30:00,62.64,62.86,62.59,62.85,131348.0,59.9085,60.119,59.8607,60.1094,131348.0
2020-07-09 13:00:00,62.84,63.23,62.8,63.02,251935.0,60.0998,60.4728,60.0616,60.272,251935.0
2020-07-09 13:30:00,63.04,63.07,62.85,62.94,133367.0,60.2911,60.3198,60.1094,60.1955,133367.0
2020-07-09 14:00:00,62.94,63.18,62.9,63.13,151562.0,60.1955,60.425,60.1572,60.3772,151562.0
2020-07-09 14:30:00,63.13,63.35,63.01,63.21,206429.0,60.3772,60.5876,60.2624,60.4537,206429.0
2020-07-09 15:00:00,63.21,63.68,63.18,63.28,439075.0,60.4537,60.9032,60.425,60.5206,439075.0
2020-07-09 15:30:00,63.27,63.65,63.16,63.49,966920.0,60.5111,60.8745,60.4059,60.7215,966920.0
2020-07-10 09:30:00,63.28,63.49,62.37,62.64,414995.0,60.5206,60.7215,59.6503,59.9085,414995.0
2020-07-10 10:00:00,62.63,62.63,62.29,62.55,266931.0,59.899,59.899,59.5738,59.8225,266931.0
2020-07-10 10:30:00,62.54,62.84,62.49,62.75,295495.0,59.8129,60.0998,59.7651,60.0138,295495.0
2020-07-10 11:00:00,62.73,62.86,62.57,62.74,430593.0,59.9946,60.119,59.8416,60.0042,430593.0
2020-07-10 11:30:00,62.73,62.8,62.56,62.72,178957.0,59.9946,60.0616,59.832,59.9851,178957.0
2020-07-10 12:00:00,62.72,62.74,62.28,62.28,162777.0,59.9851,60.0042,59.5642,59.5642,162777.0
2020-07-10 12:30:00,62.28,62.45,62.22,62.4,135647.0,59.5642,59.7268,59.5069,59.679,135647.0
2020-07-10 13:00:00,62.4,62.48,62.21,62.25,193207.0,59.679,59.7555,59.4973,59.5356,193207.0
2020-07-10 13:30:00,62.24,62.26,62.04,62.22,216353.0,59.526,59.5451,59.3347,59.5069,216353.0
2020-07-10 14:00:00,62.23,62.26,62.09,62.14,168096.0,59.5164,59.5451,59.3825,59.4304,168096.0
2020-07-10 14:30:00,62.13,62.22,62.06,62.17,176391.0,59.4208,59.5069,59.3538,59.459,176391.0
2020-07-10 15:00:00,62.18,62.52,62.12,62.49,292226.0,59.4686,59.7938,59.4112,59.7651,292226.0
2020-07-10 15:30:00,62.48,62.63,62.32,62.59,925272.0,59.7555,59.899,59.6025,59.8607,925272.0
2020-07-13 09:30:00,63.01,63.78,63.01,63.55,565875.0,60.2624,60.9988,60.2624,60.7789,565875.0
2020-07-13 10:00:00,63.55,63.57,63.18,63.41,323019.0,60.7789,60.798,60.425,60.645,323019.0
2020-07-13 10:30:00,63.41,63.46,63.07,63.29,433780.0,60.645,60.6928,60.3198,60.5302,433780.0
2020-07-13 11:00:00,63.28,63.55,63.23,63.55,264590.0,60.5206,60.7789,60.4728,60.7789,264590.0
2020-07-13 11:30:00,63.55,63.65,63.42,63.49,282696.0,60.7789,60.8745,60.6545,60.7215,282696.0
2020-07-13 12:00:00,63.49,63.62,63.36,63.45,179123.0,60.7215,60.8458,60.5972,60.6832,179123.0
2020-07-13 12:30:00,63.45,63.62,63.37,63.49,187212.0,60.6832,60.8458,60.6067,60.7215,187212.0
2020-07-13 13:00:00,63.49,63.66,63.4,63.63,144066.0,60.7215,60.8841,60.6354,60.8554,144066.0
2020-07-13 13:30:00,63.63,63.73,63.27,63.27,138413.0,60.8554,60.951,60.5111,60.5111,138413.0
2020-07-13 14:00:00,63.27,63.3,62.55,62.62,346814.0,60.5111,60.5398,59.8225,59.8894,346814.0
2020-07-13 14:30:00,62.61,63.09,62.53,63.07,255100.0,59.8799,60.3389,59.8033,60.3198,255100.0
2020-07-13 15:00:00,63.07,63.08,62.34,62.34,317435.0,60.3198,60.3294,59.6216,59.6216,317435.0
2020-07-13 15:30:00,62.35,62.4,61.41,61.51,925267.0,59.6312,59.679,58.7322,58.8278,925267.0
2020-07-14 09:30:00,60.89,61.61,60.07,60.79,910819.0,58.2349,58.9235,57.4506,58.1392,910819.0
2020-07-14 10:00:00,60.77,60.96,60.29,60.83,384932.0,58.1201,58.3018,57.661,58.1775,384932.0
2020-07-14 10:30:00,60.85,61.31,60.69,61.0,287748.0,58.1966,58.6365,58.0436,58.3401,287748.0
2020-07-14 11:00:00,60.99,61.57,60.93,61.36,300687.0,58.3305,58.8852,58.2731,58.6844,300687.0
2020-07-14 11:30:00,61.39,61.77,61.27,61.54,201741.0,58.7131,59.0765,58.5983,58.8565,201741.0
2020-07-14 12:00:00,61.56,61.83,61.45,61.6,152379.0,58.8756,59.1339,58.7704,58.9139,152379.0
2020-07-14 12:30:00,61.6,61.76,61.27,61.32,154116.0,58.9139,59.0669,58.5983,58.6461,154116.0
2020-07-14 13:00:00,61.34,61.54,61.05,61.5,195437.0,58.6652,58.8565,58.3879,58.8183,195437.0
2020-07-14 13:30:00,61.5,61.84,61.49,61.65,182286.0,58.8183,59.1434,58.8087,58.9617,182286.0
2020-07-14 14:00:00,61.64,62.09,61.54,62.08,205460.0,58.9522,59.3825,58.8565,59.373,205460.0
2020-07-14 14:30:00,62.09,62.18,61.88,62.06,180134.0,59.3825,59.4686,59.1817,59.3538,180134.0
2020-07-14 15:00:00,62.07,62.37,61.78,62.27,361611.0,59.3634,59.6503,59.086,59.5547,361611.0
2020-07-14 15:30:00,62.28,62.63,62.21,62.54,938522.0,59.5642,59.899,59.4973,59.8129,938522.0
2020-07-15 09:30:00,62.75,62.84,61.76,61.91,533995.0,60.0138,60.0998,59.0669,59.2104,533995.0
2020-07-15 10:00:00,61.93,62.38,61.64,62.37,402239.0,59.2295,59.6599,58.9522,59.6503,402239.0
2020-07-15 10:30:00,62.38,62.43,62.18,62.24,189107.0,59.6599,59.7077,59.4686,59.526,189107.0
2020-07-15 11:00:00,62.25,62.28,61.68,62.0,220524.0,59.5356,59.5642,58.9904,59.2965,220524.0
2020-07-15 11:30:00,61.99,62.07,61.36,61.36,221770.0,59.2869,59.3634,58.6844,58.6844,221770.0
2020-07-15 12:00:00,61.36,61.75,61.3,61.72,196361.0,58.6844,59.0574,58.627,59.0287,196361.0
2020-07-15 12:30:00,61.71,61.9,61.52,61.89,142602.0,59.0191,59.2008,58.8374,59.1913,142602.0
2020-07-15 13:00:00,61.89,62.04,61.77,62.02,158807.0,59.1913,59.3347,59.0765,59.3156,158807.0
2020-07-15 13:30:00,62.01,62.11,61.89,61.93,145652.0,59.306,59.4017,59.1913,59.2295,145652.0
2020-07-15 14:00:00,61.92,62.3,61.85,62.28,238927.0,59.2199,59.5834,59.153,59.5642,238927.0
2020-07-15 14:30:00,62.27,62.32,61.84,61.87,232145.0,59.5547,59.6025,59.1434,59.1721,232145.0
2020-07-15 15:00:00,61.86,62.18,61.74,62.18,237912.0,59.1626,59.4686,59.0478,59.4686,237912.0
2020-07-15 15:30:00,62.18,62.36,61.98,62.1,739892.0,59.4686,59.6408,59.2773,59.3921,739892.0
2020-07-16 09:30:00,61.71,62.17,61.5,61.79,557242.0,59.0191,59.459,58.8183,59.0956,557242.0
2020-07-16 10:00:00,61.79,61.99,61.5,61.96,169419.0,59.0956,59.2869,58.8183,59.2582,169419.0
2020-07-16 10:30:00,61.98,62.38,61.86,61.98,200624.0,59.2773,59.6599,59.1626,59.2773,200624.0
2020-07-16 11:00:00,61.99,62.01,61.63,61.71,217614.0,59.2869,59.306,58.9426,59.0191,217614.0
2020-07-16 11:30:00,61.7,61.98,61.67,61.97,113545.0,59.0095,59.2773,58.9808,59.2678,113545.0
2020-07-16 12:00:00,61.96,62.11,61.73,61.75,112984.0,59.2582,59.4017,59.0382,59.0574,112984.0
2020-07-16 12:30:00,61.74,61.94,61.74,61.78,79881.0,59.0478,59.2391,59.0478,59.086,79881.0
2020-07-16 13:00:00,61.79,62.5,61.79,62.29,337278.0,59.0956,59.7747,59.0956,59.5738,337278.0
2020-07-16 13:30:00,62.28,62.48,62.11,62.38,168813.0,59.5642,59.7555,59.4017,59.6599,168813.0
2020-07-16 14:00:00,62.38,62.56,62.37,62.41,148156.0,59.6599,59.832,59.6503,59.6886,148156.0
2020-07-16 14:30:00,62.42,62.47,62.1,62.11,132081.0,59.6981,59.746,59.3921,59.4017,132081.0
2020-07-16 15:00:00,62.12,62.5,62.08,62.48,184546.0,59.4112,59.7747,59.373,59.7555,184546.0
2020-07-16 15:30:00,62.47,62.62,62.19,62.34,446372.0,59.746,59.8894,59.4782,59.6216,446372.0
2020-07-17 09:30:00,62.72,62.85,62.13,62.26,431354.0,59.9851,60.1094,59.4208,59.5451,431354.0
2020-07-17 10:00:00,62.24,62.43,61.95,62.06,222499.0,59.526,59.7077,59.2486,59.3538,222499.0
2020-07-17 10:30:00,62.04,62.22,61.98,62.2,148684.0,59.3347,59.5069,59.2773,59.4877,148684.0
2020-07-17 11:00:00,62.2,62.54,62.13,62.52,133262.0,59.4877,59.8129,59.4208,59.7938,133262.0
2020-07-17 11:30:00,62.53,62.69,62.3,62.65,134072.0,59.8033,59.9564,59.5834,59.9181,134072.0
2020-07-17 12:00:00,62.65,62.73,62.53,62.54,170612.0,59.9181,59.9946,59.8033,59.8129,170612.0
2020-07-17 12:30:00,62.55,62.58,62.33,62.41,75540.0,59.8225,59.8512,59.6121,59.6886,75540.0
2020-07-17 13:00:00,62.41,62.49,62.17,62.32,105720.0,59.6886,59.7651,59.459,59.6025,105720.0
2020-07-17 13:30:00,62.33,62.39,62.19,62.36,76485.0,59.6121,59.6695,59.4782,59.6408,76485.0
2020-07-17 14:00:00,62.38,62.58,62.37,62.48,77373.0,59.6599,59.8512,59.6503,59.7555,77373.0
2020-07-17 14:30:00,62.47,62.5,62.36,62.42,74773.0,59.746,59.7747,59.6408,59.6981,74773.0
2020-07-17 15:00:00,62.42,62.48,62.25,62.45,147428.0,59.6981,59.7555,59.5356,59.7268,147428.0
2020-07-17 15:30:00,62.45,62.47,62.26,62.29,597604.0,59.7268,59.746,59.5451,59.5738,597604.0
2020-07-20 09:30:00,62.52,62.61,61.88,62.18,400043.0,59.7938,59.8799,59.1817,59.4686,400043.0
2020-07-20 10:00:00,62.2,62.6,62.12,62.6,253884.0,59.4877,59.8703,59.4112,59.8703,253884.0
2020-07-20 10:30:00,62.6,62.77,62.51,62.57,191590.0,59.8703,60.0329,59.7842,59.8416,191590.0
2020-07-20 11:00:00,62.58,62.85,62.46,62.85,169965.0,59.8512,60.1094,59.7364,60.1094,169965.0
2020-07-20 11:30:00,62.87,63.04,62.8,62.93,178525.0,60.1285,60.2911,60.0616,60.1859,178525.0
2020-07-20 12:00:00,62.94,62.95,62.69,62.74,135679.0,60.1955,60.205,59.9564,60.0042,135679.0
2020-07-20 12:30:00,62.75,62.99,62.69,62.98,133195.0,60.0138,60.2433,59.9564,60.2337,133195.0
2020-07-20 13:00:00,62.98,62.99,62.88,62.96,97305.0,60.2337,60.2433,60.1381,60.2146,97305.0
2020-07-20 13:30:00,62.96,63.2,62.95,63.16,182188.0,60.2146,60.4441,60.205,60.4059,182188.0
2020-07-20 14:00:00,63.17,63.68,63.14,63.66,260656.0,60.4154,60.9032,60.3867,60.8841,260656.0
2020-07-20 14:30:00,63.66,63.69,63.51,63.54,238580.0,60.8841,60.9128,60.7406,60.7693,238580.0
2020-07-20 15:00:00,63.53,63.76,63.52,63.69,267614.0,60.7597,60.9797,60.7502,60.9128,267614.0
2020-07-20 15:30:00,63.7,63.9,63.66,63.72,739256.0,60.9223,61.1136,60.8841,60.9415,739256.0
2020-07-21 09:30:00,64.07,64.65,63.91,64.64,723926.0,61.2762,61.8309,61.1232,61.8213,723926.0
2020-07-21 10:00:00,64.64,64.84,63.52,63.66,664431.0,61.8213,62.0126,60.7502,60.8841,664431.0
2020-07-21 10:30:00,63.67,63.87,63.37,63.5,269020.0,60.8936,61.0849,60.6067,60.731,269020.0
2020-07-21 11:00:00,63.55,63.66,63.29,63.49,160458.0,60.7789,60.8841,60.5302,60.7215,160458.0
2020-07-21 11:30:00,63.51,63.6,63.26,63.39,234548.0,60.7406,60.8267,60.5015,60.6258,234548.0
2020-07-21 12:00:00,63.39,63.61,63.3,63.6,256000.0,60.6258,60.8363,60.5398,60.8267,256000.0
2020-07-21 12:30:00,63.59,63.82,63.55,63.82,166366.0,60.8171,61.0371,60.7789,61.0371,166366.0
2020-07-21 13:00:00,63.81,63.98,63.69,63.94,114812.0,61.0275,61.1901,60.9128,61.1519,114812.0
2020-07-21 13:30:00,63.92,64.06,63.85,64.03,106923.0,61.1327,61.2666,61.0658,61.2379,106923.0
2020-07-21 14:00:00,64.04,64.29,64.01,64.28,142192.0,61.2475,61.4866,61.2188,61.477,142192.0
2020-07-21 14:30:00,64.28,64.28,64.14,64.17,116824.0,61.477,61.477,61.3431,61.3718,116824.0
2020-07-21 15:00:00,64.17,64.17,63.68,63.71,204973.0,61.3718,61.3718,60.9032,60.9319,204973.0
2020-07-21 15:30:00,63.72,63.91,63.55,63.83,844386.0,60.9415,61.1232,60.7789,61.0467,844386.0
2020-07-22 09:30:00,63.58,64.61,63.52,64.32,502794.0,60.8076,61.7926,60.7502,61.5153,502794.0
2020-07-22 10:00:00,64.33,64.55,64.17,64.19,301102.0,61.5249,61.7353,61.3718,61.391,301102.0
2020-07-22 10:30:00,64.18,64.25,63.74,63.86,171406.0,61.3814,61.4483,60.9606,61.0754,171406.0
2020-07-22 11:00:00,63.84,63.94,63.55,63.87,253138.0,61.0562,61.1519,60.7789,61.0849,253138.0
2020-07-22 11:30:00,63.87,64.09,63.87,63.89,303693.0,61.0849,61.2953,61.0849,61.104,303693.0
2020-07-22 12:00:00,63.89,64.13,63.74,64.02,179348.0,61.104,61.3336,60.9606,61.2284,179348.0
2020-07-22 12:30:00,64.02,64.06,63.85,63.99,92013.0,61.2284,61.2666,61.0658,61.1997,92013.0
2020-07-22 13:00:00,63.98,64.11,63.92,63.98,146468.0,61.1901,61.3144,61.1327,61.1901,146468.0
2020-07-22 13:30:00,63.98,63.98,63.74,63.77,247122.0,61.1901,61.1901,60.9606,60.9893,247122.0
2020-07-22 14:00:00,63.78,63.93,63.75,63.86,121498.0,60.9988,61.1423,60.9701,61.0754,121498.0
2020-07-22 14:30:00,63.86,63.87,63.66,63.7,239943.0,61.0754,61.0849,60.8841,60.9223,239943.0
2020-07-22 15:00:00,63.72,64.08,63.72,63.98,179552.0,60.9415,61.2858,60.9415,61.1901,179552.0
2020-07-22 15:30:00,63.99,64.46,63.98,64.22,612323.0,61.1997,61.6492,61.1901,61.4197,612323.0
2020-07-23 09:30:00,64.47,65.2,64.11,65.1,701062.0,61.6588,62.3569,61.3144,62.2613,701062.0
2020-07-23 10:00:00,65.06,65.22,64.68,64.81,316561.0,62.223,62.376,61.8596,61.9839,316561.0
2020-07-23 10:30:00,64.84,65.32,64.81,65.18,280802.0,62.0126,62.4717,61.9839,62.3378,280802.0
2020-07-23 11:00:00,65.19,65.31,64.92,65.29,158982.0,62.3474,62.4621,62.0891,62.443,158982.0
2020-07-23 11:30:00,65.29,65.33,64.94,65.01,151027.0,62.443,62.4813,62.1083,62.1752,151027.0
2020-07-23 12:00:00,64.98,64.99,64.66,64.69,180849.0,62.1465,62.1561,61.8405,61.8692,180849.0
2020-07-23 12:30:00,64.69,64.73,64.26,64.37,254096.0,61.8692,61.9074,61.4579,61.5631,254096.0
2020-07-23 13:00:00,64.35,64.6,64.19,64.27,169125.0,61.544,61.7831,61.391,61.4675,169125.0
2020-07-23 13:30:00,64.23,64.29,63.49,63.82,255576.0,61.4292,61.4866,60.7215,61.0371,255576.0
2020-07-23 14:00:00,63.81,63.83,63.2,63.59,316749.0,61.0275,61.0467,60.4441,60.8171,316749.0
2020-07-23 14:30:00,63.55,63.79,63.26,63.77,223573.0,60.7789,61.0084,60.5015,60.9893,223573.0
2020-07-23 15:00:00,63.78,63.87,63.53,63.7,230477.0,60.9988,61.0849,60.7597,60.9223,230477.0
2020-07-23 15:30:00,63.69,63.79,63.44,63.63,575024.0,60.9128,61.0084,60.6737,60.8554,575024.0
2020-07-24 09:30:00,60.39,60.89,59.62,60.34,1383495.0,57.7567,58.2349,57.0202,57.7088,1383495.0
2020-07-24 10:00:00,60.33,60.96,60.23,60.9,561457.0,57.6993,58.3018,57.6036,58.2444,561457.0
2020-07-24 10:30:00,60.9,61.08,60.76,61.01,404295.0,58.2444,58.4166,58.1105,58.3496,404295.0
2020-07-24 11:00:00,61.02,61.19,60.84,60.94,1024361.0,58.3592,58.5218,58.187,58.2827,1024361.0
2020-07-24 11:30:00,60.94,61.13,60.75,60.87,861464.0,58.2827,58.4644,58.101,58.2157,861464.0
2020-07-24 12:00:00,60.88,61.28,60.88,61.26,405388.0,58.2253,58.6079,58.2253,58.5887,405388.0
2020-07-24 12:30:00,61.27,61.35,60.6,60.65,338251.0,58.5983,58.6748,57.9575,58.0053,338251.0
2020-07-24 13:00:00,60.65,60.82,60.4,60.75,315069.0,58.0053,58.1679,57.7662,58.101,315069.0
2020-07-24 13:30:00,60.75,60.88,60.67,60.73,225013.0,58.101,58.2253,58.0245,58.0818,225013.0
2020-07-24 14:00:00,60.74,61.04,60.68,61.04,255814.0,58.0914,58.3783,58.034,58.3783,255814.0
2020-07-24 14:30:00,61.05,61.07,60.84,60.89,400323.0,58.3879,58.407,58.187,58.2349,400323.0
2020-07-24 15:00:00,60.89,60.97,60.6,60.68,529434.0,58.2349,58.3114,57.9575,58.034,529434.0
2020-07-24 15:30:00,60.68,60.71,60.34,60.63,1161336.0,58.034,58.0627,57.7088,57.9862,1161336.0
2020-07-27 09:30:00,61.62,62.4,61.11,62.38,1000559.0,58.933,59.679,58.4453,59.6599,1000559.0
2020-07-27 10:00:00,62.38,62.51,62.16,62.5,378722.0,59.6599,59.7842,59.4495,59.7747,378722.0
2020-07-27 10:30:00,62.49,62.54,62.33,62.49,452603.0,59.7651,59.8129,59.6121,59.7651,452603.0
2020-07-27 11:00:00,62.49,62.51,62.17,62.24,503733.0,59.7651,59.7842,59.459,59.526,503733.0
2020-07-27 11:30:00,62.25,62.66,62.18,62.64,484267.0,59.5356,59.9277,59.4686,59.9085,484267.0
2020-07-27 12:00:00,62.63,62.83,62.58,62.78,177570.0,59.899,60.0903,59.8512,60.0424,177570.0
2020-07-27 12:30:00,62.78,62.91,62.65,62.86,221767.0,60.0424,60.1668,59.9181,60.119,221767.0
2020-07-27 13:00:00,62.86,63.03,62.85,62.95,198253.0,60.119,60.2815,60.1094,60.205,198253.0
2020-07-27 13:30:00,62.94,63.03,62.83,62.89,151889.0,60.1955,60.2815,60.0903,60.1476,151889.0
2020-07-27 14:00:00,62.89,62.99,62.78,62.95,214578.0,60.1476,60.2433,60.0424,60.205,214578.0
2020-07-27 14:30:00,62.95,62.96,62.68,62.69,237347.0,60.205,60.2146,59.9468,59.9564,237347.0
2020-07-27 15:00:00,62.69,63.07,62.68,63.02,303927.0,59.9564,60.3198,59.9468,60.272,303927.0
2020-07-27 15:30:00,63.02,63.05,62.81,63.01,735132.0,60.272,60.3007,60.0711,60.2624,735132.0
2020-07-28 09:30:00,62.53,62.76,61.9,62.14,395956.0,59.8033,60.0233,59.2008,59.4304,395956.0
2020-07-28 10:00:00,62.15,62.79,62.04,62.76,373358.0,59.4399,60.052,59.3347,60.0233,373358.0
2020-07-28 10:30:00,62.75,62.84,62.46,62.64,244445.0,60.0138,60.0998,59.7364,59.9085,244445.0
2020-07-28 11:00:00,62.64,62.9,62.48,62.72,230903.0,59.9085,60.1572,59.7555,59.9851,230903.0
2020-07-28 11:30:00,62.72,62.87,62.55,62.58,229567.0,59.9851,60.1285,59.8225,59.8512,229567.0
2020-07-28 12:00:00,62.59,62.67,62.43,62.62,123364.0,59.8607,59.9372,59.7077,59.8894,123364.0
2020-07-28 12:30:00,62.63,62.74,62.61,62.67,113357.0,59.899,60.0042,59.8799,59.9372,113357.0
2020-07-28 13:00:00,62.67,62.81,62.62,62.8,147527.0,59.9372,60.0711,59.8894,60.0616,147527.0
2020-07-28 13:30:00,62.8,62.95,62.79,62.85,130828.0,60.0616,60.205,60.052,60.1094,130828.0
2020-07-28 14:00:00,62.86,62.88,62.68,62.69,150461.0,60.119,60.1381,59.9468,59.9564,150461.0
2020-07-28 14:30:00,62.7,62.75,62.56,62.61,123079.0,59.9659,60.0138,59.832,59.8799,123079.0
2020-07-28 15:00:00,62.63,62.64,62.4,62.46,262898.0,59.899,59.9085,59.679,59.7364,262898.0
2020-07-28 15:30:00,62.46,62.57,62.26,62.3,737737.0,59.7364,59.8416,59.5451,59.5834,737737.0
2020-07-29 09:30:00,62.67,62.8,62.17,62.45,505950.0,59.9372,60.0616,59.459,59.7268,505950.0
2020-07-29 10:00:00,62.46,62.78,62.42,62.5,276705.0,59.7364,60.0424,59.6981,59.7747,276705.0
2020-07-29 10:30:00,62.5,62.83,62.37,62.75,180214.0,59.7747,60.0903,59.6503,60.0138,180214.0
2020-07-29 11:00:00,62.74,62.97,62.67,62.94,171515.0,60.0042,60.2242,59.9372,60.1955,171515.0
2020-07-29 11:30:00,62.94,62.94,62.68,62.71,124719.0,60.1955,60.1955,59.9468,59.9755,124719.0
2020-07-29 12:00:00,62.69,62.81,62.51,62.8,141355.0,59.9564,60.0711,59.7842,60.0616,141355.0
2020-07-29 12:30:00,62.81,63.11,62.8,63.06,243858.0,60.0711,60.3581,60.0616,60.3102,243858.0
2020-07-29 13:00:00,63.07,63.19,62.98,63.15,143341.0,60.3198,60.4346,60.2337,60.3963,143341.0
2020-07-29 13:30:00,63.15,63.21,63.03,63.07,141122.0,60.3963,60.4537,60.2815,60.3198,141122.0
2020-07-29 14:00:00,63.11,63.35,62.99,63.28,208256.0,60.3581,60.5876,60.2433,60.5206,208256.0
2020-07-29 14:30:00,63.28,63.66,63.28,63.31,292415.0,60.5206,60.8841,60.5206,60.5493,292415.0
2020-07-29 15:00:00,63.33,63.49,63.07,63.36,331784.0,60.5685,60.7215,60.3198,60.5972,331784.0
2020-07-29 15:30:00,63.36,63.51,63.07,63.25,627400.0,60.5972,60.7406,60.3198,60.4919,627400.0
2020-07-30 09:30:00,63.19,63.9,63.01,63.1,790438.0,60.4346,61.1136,60.2624,60.3485,790438.0
2020-07-30 10:00:00,63.11,63.78,62.98,63.44,460975.0,60.3581,60.9988,60.2337,60.6737,460975.0
2020-07-30 10:30:00,63.41,63.8,63.36,63.7,379495.0,60.645,61.018,60.5972,60.9223,379495.0
2020-07-30 11:00:00,63.7,63.82,63.51,63.64,346916.0,60.9223,61.0371,60.7406,60.8649,346916.0
2020-07-30 11:30:00,63.65,63.93,63.59,63.68,307370.0,60.8745,61.1423,60.8171,60.9032,307370.0
2020-07-30 12:00:00,63.68,63.86,63.48,63.76,260671.0,60.9032,61.0754,60.7119,60.9797,260671.0
2020-07-30 12:30:00,63.77,63.85,63.64,63.77,192633.0,60.9893,61.0658,60.8649,60.9893,192633.0
2020-07-30 13:00:00,63.77,64.02,63.74,63.87,210807.0,60.9893,61.2284,60.9606,61.0849,210807.0
2020-07-30 13:30:00,63.87,64.23,63.75,64.23,149128.0,61.0849,61.4292,60.9701,61.4292,149128.0
2020-07-30 14:00:00,64.22,64.23,63.94,64.1,217197.0,61.4197,61.4292,61.1519,61.3049,217197.0
2020-07-30 14:30:00,64.13,64.38,64.11,64.31,181759.0,61.3336,61.5727,61.3144,61.5057,181759.0
2020-07-30 15:00:00,64.32,64.36,64.07,64.31,261355.0,61.5153,61.5535,61.2762,61.5057,261355.0
2020-07-30 15:30:00,64.31,64.43,64.19,64.41,489742.0,61.5057,61.6205,61.391,61.6014,489742.0
2020-07-31 09:30:00,64.79,64.79,63.77,63.91,715884.0,61.9648,61.9648,60.9893,61.1232,715884.0
2020-07-31 10:00:00,63.93,63.99,63.22,63.43,513959.0,61.1423,61.1997,60.4633,60.6641,513959.0
2020-07-31 10:30:00,63.41,63.75,63.41,63.7,216516.0,60.645,60.9701,60.645,60.9223,216516.0
2020-07-31 11:00:00,63.7,64.0,63.64,63.8,173673.0,60.9223,61.2092,60.8649,61.018,173673.0
2020-07-31 11:30:00,63.81,63.99,63.55,63.59,197860.0,61.0275,61.1997,60.7789,60.8171,197860.0
2020-07-31 12:00:00,63.58,63.62,63.13,63.34,304694.0,60.8076,60.8458,60.3772,60.578,304694.0
2020-07-31 12:30:00,63.34,63.5,63.12,63.38,284758.0,60.578,60.731,60.3676,60.6163,284758.0
2020-07-31 13:00:00,63.37,63.71,63.33,63.62,205989.0,60.6067,60.9319,60.5685,60.8458,205989.0
2020-07-31 13:30:00,63.61,63.67,63.46,63.51,123759.0,60.8363,60.8936,60.6928,60.7406,123759.0
2020-07-31 14:00:00,63.5,63.55,63.17,63.35,129462.0,60.731,60.7789,60.4154,60.5876,129462.0
2020-07-31 14:30:00,63.34,63.8,63.33,63.8,205198.0,60.578,61.018,60.5685,61.018,205198.0
2020-07-31 15:00:00,63.8,64.09,63.79,63.92,277734.0,61.018,61.2953,61.0084,61.1327,277734.0
2020-07-31 15:30:00,63.91,64.33,63.88,64.33,714755.0,61.1232,61.5249,61.0945,61.5249,714755.0
2020-08-03 09:30:00,64.79,65.59,64.68,65.2,816168.0,61.9648,62.7299,61.8596,62.3569,816168.0
2020-08-03 10:00:00,65.19,65.32,64.96,65.06,367678.0,62.3474,62.4717,62.1274,62.223,367678.0
2020-08-03 10:30:00,65.06,65.44,64.79,64.9,262561.0,62.223,62.5865,61.9648,62.07,262561.0
2020-08-03 11:00:00,64.9,64.97,64.69,64.78,225560.0,62.07,62.1369,61.8692,61.9552,225560.0
2020-08-03 11:30:00,64.78,65.09,64.78,64.94,160696.0,61.9552,62.2517,61.9552,62.1083,160696.0
2020-08-03 12:00:00,64.94,65.05,64.81,64.83,136788.0,62.1083,62.2135,61.9839,62.0031,136788.0
2020-08-03 12:30:00,64.83,65.02,64.79,64.97,103121.0,62.0031,62.1848,61.9648,62.1369,103121.0
2020-08-03 13:00:00,64.97,65.07,64.94,65.06,153492.0,62.1369,62.2326,62.1083,62.223,153492.0
2020-08-03 13:30:00,65.07,65.11,64.91,64.96,204191.0,62.2326,62.2708,62.0796,62.1274,204191.0
2020-08-03 14:00:00,64.97,65.19,64.92,65.18,137435.0,62.1369,62.3474,62.0891,62.3378,137435.0
2020-08-03 14:30:00,65.18,65.24,65.07,65.22,162487.0,62.3378,62.3952,62.2326,62.376,162487.0
2020-08-03 15:00:00,65.22,65.3,64.85,65.02,261762.0,62.376,62.4526,62.0222,62.1848,261762.0
2020-08-03 15:30:00,65.03,65.11,64.89,65.01,676995.0,62.1943,62.2708,62.0604,62.1752,676995.0
2020-08-04 09:30:00,65.0,65.2,64.64,64.76,951945.0,62.1656,62.3569,61.8213,61.9361,951945.0
2020-08-04 10:00:00,64.78,64.89,64.37,64.46,400263.0,61.9552,62.0604,61.5631,61.6492,400263.0
2020-08-04 10:30:00,64.46,64.96,64.35,64.96,266884.0,61.6492,62.1274,61.544,62.1274,266884.0
2020-08-04 11:00:00,64.93,64.94,64.53,64.69,203309.0,62.0987,62.1083,61.7161,61.8692,203309.0
2020-08-04 11:30:00,64.69,64.71,64.54,64.57,170374.0,61.8692,61.8883,61.7257,61.7544,170374.0
2020-08-04 12:00:00,64.58,64.63,64.31,64.47,177802.0,61.764,61.8118,61.5057,61.6588,177802.0
2020-08-04 12:30:00,64.47,64.55,64.34,64.41,195702.0,61.6588,61.7353,61.5344,61.6014,195702.0
2020-08-04 13:00:00,64.42,64.61,64.27,64.56,132343.0,61.6109,61.7926,61.4675,61.7448,132343.0
2020-08-04 13:30:00,64.57,64.67,64.49,64.67,147539.0,61.7544,61.85,61.6779,61.85,147539.0
2020-08-04 14:00:00,64.67,64.78,64.33,64.34,122685.0,61.85,61.9552,61.5249,61.5344,122685.0
2020-08-04 14:30:00,64.34,64.52,64.18,64.52,189553.0,61.5344,61.7066,61.3814,61.7066,189553.0
2020-08-04 15:00:00,64.52,64.66,64.48,64.51,167664.0,61.7066,61.8405,61.6683,61.697,167664.0
2020-08-04 15:30:00,64.5,64.86,64.48,64.86,812123.0,61.6874,62.0317,61.6683,62.0317,812123.0
2020-08-05 09:30:00,64.87,65.11,64.53,65.02,508393.0,62.0413,62.2708,61.7161,62.1848,508393.0
2020-08-05 10:00:00,65.03,65.25,64.87,65.06,273992.0,62.1943,62.4047,62.0413,62.223,273992.0
2020-08-05 10:30:00,65.05,65.08,64.58,64.64,248453.0,62.2135,62.2422,61.764,61.8213,248453.0
2020-08-05 11:00:00,64.63,64.79,64.55,64.61,284850.0,61.8118,61.9648,61.7353,61.7926,284850.0
2020-08-05 11:30:00,64.6,64.72,64.43,64.44,229880.0,61.7831,61.8978,61.6205,61.6301,229880.0
2020-08-05 12:00:00,64.45,64.67,64.42,64.53,222490.0,61.6396,61.85,61.6109,61.7161,222490.0
2020-08-05 12:30:00,64.52,64.67,64.43,64.48,122045.0,61.7066,61.85,61.6205,61.6683,122045.0
2020-08-05 13:00:00,64.48,64.65,64.44,64.61,130549.0,61.6683,61.8309,61.6301,61.7926,130549.0
2020-08-05 13:30:00,64.61,64.71,64.61,64.68,126767.0,61.7926,61.8883,61.7926,61.8596,126767.0
2020-08-05 14:00:00,64.69,64.8,64.65,64.78,162256.0,61.8692,61.9744,61.8309,61.9552,162256.0
2020-08-05 14:30:00,64.78,64.87,64.57,64.63,181513.0,61.9552,62.0413,61.7544,61.8118,181513.0
2020-08-05 15:00:00,64.63,64.83,64.61,64.71,188840.0,61.8118,62.0031,61.7926,61.8883,188840.0
2020-08-05 15:30:00,64.72,64.9,64.45,64.87,563154.0,61.8978,62.07,61.6396,62.0413,563154.0
2020-08-06 09:30:00,63.87,64.17,63.62,63.89,664527.0,61.0849,61.3718,60.8458,61.104,664527.0
2020-08-06 10:00:00,63.89,63.9,63.26,63.32,651751.0,61.104,61.1136,60.5015,60.5589,651751.0
2020-08-06 10:30:00,63.32,63.36,62.75,63.01,479864.0,60.5589,60.5972,60.0138,60.2624,479864.0
2020-08-06 11:00:00,63.01,63.08,62.78,62.81,396874.0,60.2624,60.3294,60.0424,60.0711,396874.0
2020-08-06 11:30:00,62.8,62.89,62.6,62.69,576568.0,60.0616,60.1476,59.8703,59.9564,576568.0
2020-08-06 12:00:00,62.69,63.12,62.69,63.02,315857.0,59.9564,60.3676,59.9564,60.272,315857.0
2020-08-06 12:30:00,63.02,63.32,63.0,63.31,193421.0,60.272,60.5589,60.2529,60.5493,193421.0
2020-08-06 13:00:00,63.32,63.4,63.25,63.34,183206.0,60.5589,60.6354,60.4919,60.578,183206.0
2020-08-06 13:30:00,63.34,63.42,63.24,63.38,236342.0,60.578,60.6545,60.4824,60.6163,236342.0
2020-08-06 14:00:00,63.39,63.6,63.37,63.56,256211.0,60.6258,60.8267,60.6067,60.7884,256211.0
2020-08-06 14:30:00,63.55,63.66,63.54,63.6,186958.0,60.7789,60.8841,60.7693,60.8267,186958.0
2020-08-06 15:00:00,63.6,63.66,63.54,63.59,347034.0,60.8267,60.8841,60.7693,60.8171,347034.0
2020-08-06 15:30:00,63.59,63.66,63.37,63.62,1175847.0,60.8171,60.8841,60.6067,60.8458,1175847.0
2020-08-07 09:30:00,63.72,64.86,63.59,64.82,674843.0,60.9415,62.0317,60.8171,61.9935,674843.0
2020-08-07 10:00:00,64.81,65.01,64.18,64.32,693393.0,61.9839,62.1752,61.3814,61.5153,693393.0
2020-08-07 10:30:00,64.33,64.49,64.05,64.34,526989.0,61.5249,61.6779,61.2571,61.5344,526989.0
2020-08-07 11:00:00,64.34,64.4,63.98,64.04,372710.0,61.5344,61.5918,61.1901,61.2475,372710.0
2020-08-07 11:30:00,64.03,64.31,63.93,63.94,270663.0,61.2379,61.5057,61.1423,61.1519,270663.0
2020-08-07 12:00:00,63.95,63.97,63.82,63.86,160863.0,61.1614,61.1806,61.0371,61.0754,160863.0
2020-08-07 12:30:00,63.85,63.92,63.42,63.42,245127.0,61.0658,61.1327,60.6545,60.6545,245127.0
2020-08-07 13:00:00,63.42,63.43,63.01,63.09,312469.0,60.6545,60.6641,60.2624,60.3389,312469.0
2020-08-07 13:30:00,63.08,63.24,62.78,62.94,429952.0,60.3294,60.4824,60.0424,60.1955,429952.0
2020-08-07 14:00:00,62.96,63.08,62.79,62.84,582673.0,60.2146,60.3294,60.052,60.0998,582673.0
2020-08-07 14:30:00,62.84,63.05,62.78,62.97,283946.0,60.0998,60.3007,60.0424,60.2242,283946.0
2020-08-07 15:00:00,62.96,63.19,62.9,63.04,483342.0,60.2146,60.4346,60.1572,60.2911,483342.0
2020-08-07 15:30:00,63.06,63.6,63.02,63.59,626283.0,60.3102,60.8267,60.272,60.8171,626283.0
2020-08-10 09:30:00,63.65,64.31,63.62,63.95,589581.0,60.8745,61.5057,60.8458,61.1614,589581.0
2020-08-10 10:00:00,63.94,64.61,63.88,64.4,606669.0,61.1519,61.7926,61.0945,61.5918,606669.0
2020-08-10 10:30:00,64.41,64.56,64.02,64.03,454221.0,61.6014,61.7448,61.2284,61.2379,454221.0
2020-08-10 11:00:00,64.02,64.3,63.98,64.26,310891.0,61.2284,61.4962,61.1901,61.4579,310891.0
2020-08-10 11:30:00,64.26,64.61,64.15,64.59,254496.0,61.4579,61.7926,61.3527,61.7735,254496.0
2020-08-10 12:00:00,64.6,64.7,64.46,64.47,163789.0,61.7831,61.8787,61.6492,61.6588,163789.0
2020-08-10 12:30:00,64.48,64.93,64.47,64.83,221287.0,61.6683,62.0987,61.6588,62.0031,221287.0
2020-08-10 13:00:00,64.84,65.08,64.84,65.01,177883.0,62.0126,62.2422,62.0126,62.1752,177883.0
2020-08-10 13:30:00,65.02,65.14,64.78,64.88,203698.0,62.1848,62.2995,61.9552,62.0509,203698.0
2020-08-10 14:00:00,64.88,65.18,64.86,65.12,200880.0,62.0509,62.3378,62.0317,62.2804,200880.0
2020-08-10 14:30:00,65.12,65.16,64.91,65.08,189870.0,62.2804,62.3187,62.0796,62.2422,189870.0
2020-08-10 15:00:00,65.08,65.11,64.77,64.82,268549.0,62.2422,62.2708,61.9457,61.9935,268549.0
2020-08-10 15:30:00,64.83,65.28,64.8,65.25,966381.0,62.0031,62.4334,61.9744,62.4047,966381.0
2020-08-11 09:30:00,65.31,66.12,65.12,65.34,1088542.0,62.4621,63.2368,62.2804,62.4908,1088542.0
2020-08-11 10:00:00,65.33,65.4,64.73,65.15,444350.0,62.4813,62.5482,61.9074,62.3091,444350.0
2020-08-11 10:30:00,65.14,65.46,65.01,65.23,257388.0,62.2995,62.6056,62.1752,62.3856,257388.0
2020-08-11 11:00:00,65.23,65.42,65.02,65.19,244437.0,62.3856,62.5673,62.1848,62.3474,244437.0
2020-08-11 11:30:00,65.19,65.22,65.02,65.07,202702.0,62.3474,62.376,62.1848,62.2326,202702.0
2020-08-11 12:00:00,65.07,65.44,65.02,65.31,183559.0,62.2326,62.5865,62.1848,62.4621,183559.0
2020-08-11 12:30:00,65.31,65.64,65.26,65.55,177627.0,62.4621,62.7777,62.4143,62.6917,177627.0
2020-08-11 13:00:00,65.55,65.74,65.48,65.67,190637.0,62.6917,62.8734,62.6247,62.8064,190637.0
2020-08-11 13:30:00,65.68,65.68,65.47,65.58,157828.0,62.816,62.816,62.6151,62.7203,157828.0
2020-08-11 14:00:00,65.58,65.72,65.31,65.33,173901.0,62.7203,62.8542,62.4621,62.4813,173901.0
2020-08-11 14:30:00,65.33,65.55,65.25,65.44,247103.0,62.4813,62.6917,62.4047,62.5865,247103.0
2020-08-11 15:00:00,65.44,65.48,64.56,64.86,443885.0,62.5865,62.6247,61.7448,62.0317,443885.0
2020-08-11 15:30:00,64.85,64.87,64.23,64.46,1045150.0,62.0222,62.0413,61.4292,61.6492,1045150.0
2020-08-12 09:30:00,64.85,65.41,64.7,65.19,606243.0,62.0222,62.5578,61.8787,62.3474,606243.0
2020-08-12 10:00:00,65.18,65.88,65.08,65.86,332839.0,62.3378,63.0073,62.2422,62.9881,332839.0
2020-08-12 10:30:00,65.87,66.11,65.84,65.97,420146.0,62.9977,63.2272,62.969,63.0933,420146.0
2020-08-12 11:00:00,65.95,66.02,65.7,65.97,199159.0,63.0742,63.1412,62.8351,63.0933,199159.0
2020-08-12 11:30:00,65.96,66.22,65.85,66.22,202434.0,63.0838,63.3324,62.9786,63.3324,202434.0
2020-08-12 12:00:00,66.22,66.38,66.17,66.27,471389.0,63.3324,63.4855,63.2846,63.3803,471389.0
2020-08-12 12:30:00,66.27,66.67,66.26,66.4,317662.0,63.3803,63.7628,63.3707,63.5046,317662.0
2020-08-12 13:00:00,66.39,66.41,66.1,66.15,251114.0,63.495,63.5142,63.2177,63.2655,251114.0
2020-08-12 13:30:00,66.17,66.47,66.15,66.45,196473.0,63.2846,63.5715,63.2655,63.5524,196473.0
2020-08-12 14:00:00,66.46,66.6,66.27,66.28,213667.0,63.562,63.6959,63.3803,63.3898,213667.0
2020-08-12 14:30:00,66.28,66.51,66.23,66.47,204233.0,63.3898,63.6098,63.342,63.5715,204233.0
2020-08-12 15:00:00,66.48,66.62,66.41,66.45,269780.0,63.5811,63.715,63.5142,63.5524,269780.0
2020-08-12 15:30:00,66.45,66.54,66.15,66.49,757361.0,63.5524,63.6385,63.2655,63.5907,757361.0
2020-08-13 09:30:00,66.42,66.6,65.76,66.16,801559.0,63.5237,63.6959,62.8925,63.2751,801559.0
2020-08-13 10:00:00,66.16,66.31,65.6,65.75,605245.0,63.2751,63.4185,62.7395,62.8829,605245.0
2020-08-13 10:30:00,65.75,65.85,65.53,65.68,563221.0,62.8829,62.9786,62.6725,62.816,563221.0
2020-08-13 11:00:00,65.69,65.75,64.95,64.97,515096.0,62.8256,62.8829,62.1178,62.1369,515096.0
2020-08-13 11:30:00,64.97,65.17,64.61,65.1,754422.0,62.1369,62.3282,61.7926,62.2613,754422.0
2020-08-13 12:00:00,65.1,65.49,65.09,65.33,347676.0,62.2613,62.6343,62.2517,62.4813,347676.0
2020-08-13 12:30:00,65.33,65.58,65.32,65.58,272069.0,62.4813,62.7203,62.4717,62.7203,272069.0
2020-08-13 13:00:00,65.58,65.7,65.23,65.37,440070.0,62.7203,62.8351,62.3856,62.5195,440070.0
2020-08-13 13:30:00,65.35,65.38,64.91,65.31,506891.0,62.5004,62.5291,62.0796,62.4621,506891.0
2020-08-13 14:00:00,65.32,65.33,64.84,64.97,341890.0,62.4717,62.4813,62.0126,62.1369,341890.0
2020-08-13 14:30:00,64.98,65.1,64.76,65.03,390354.0,62.1465,62.2613,61.9361,62.1943,390354.0
2020-08-13 15:00:00,65.01,65.21,64.95,65.1,593637.0,62.1752,62.3665,62.1178,62.2613,593637.0
2020-08-13 15:30:00,65.11,65.34,65.0,65.06,1339570.0,62.2708,62.4908,62.1656,62.223,1339570.0
2020-08-14 09:30:00,67.37,69.9,66.5,69.45,6606969.0,64.4323,66.852,63.6002,66.4216,6606969.0
2020-08-14 10:00:00,69.44,69.68,67.74,67.82,3500019.0,66.412,66.6416,64.7862,64.8627,3500019.0
2020-08-14 10:30:00,67.81,68.37,67.65,67.97,2171754.0,64.8531,65.3887,64.7001,65.0061,2171754.0
2020-08-14 11:00:00,67.95,68.46,67.52,68.21,1504873.0,64.987,65.4748,64.5758,65.2357,1504873.0
2020-08-14 11:30:00,68.23,68.27,67.82,67.96,718863.0,65.2548,65.2931,64.8627,64.9966,718863.0
2020-08-14 12:00:00,67.96,68.15,67.6,67.77,557087.0,64.9966,65.1783,64.6523,64.8149,557087.0
2020-08-14 12:30:00,67.8,67.97,67.38,67.4,491512.0,64.8435,65.0061,64.4419,64.461,491512.0
2020-08-14 13:00:00,67.41,67.71,67.18,67.26,649824.0,64.4706,64.7575,64.2506,64.3271,649824.0
2020-08-14 13:30:00,67.26,67.49,67.02,67.39,862801.0,64.3271,64.5471,64.0976,64.4514,862801.0
2020-08-14 14:00:00,67.4,67.4,67.07,67.28,506578.0,64.461,64.461,64.1454,64.3462,506578.0
2020-08-14 14:30:00,67.29,67.5,67.24,67.49,467439.0,64.3558,64.5566,64.308,64.5471,467439.0
2020-08-14 15:00:00,67.49,67.5,67.2,67.23,434140.0,64.5471,64.5566,64.2697,64.2984,434140.0
2020-08-14 15:30:00,67.23,67.68,67.05,67.63,1635799.0,64.2984,64.7288,64.1262,64.681,1635799.0
2020-08-17 09:30:00,68.1,68.23,67.06,67.11,1204740.0,65.1305,65.2548,64.1358,64.1836,1204740.0
2020-08-17 10:00:00,67.1,67.69,67.08,67.5,521679.0,64.1741,64.7383,64.1549,64.5566,521679.0
2020-08-17 10:30:00,67.5,67.5,66.77,67.02,541880.0,64.5566,64.5566,63.8585,64.0976,541880.0
2020-08-17 11:00:00,67.02,67.58,66.98,67.5,368771.0,64.0976,64.6331,64.0593,64.5566,368771.0
2020-08-17 11:30:00,67.51,67.55,67.26,67.47,330377.0,64.5662,64.6044,64.3271,64.5279,330377.0
2020-08-17 12:00:00,67.48,67.49,67.14,67.23,259532.0,64.5375,64.5471,64.2123,64.2984,259532.0
2020-08-17 12:30:00,67.23,67.74,67.21,67.44,309017.0,64.2984,64.7862,64.2793,64.4992,309017.0
2020-08-17 13:00:00,67.44,67.54,67.36,67.38,239257.0,64.4992,64.5949,64.4227,64.4419,239257.0
2020-08-17 13:30:00,67.38,67.46,67.31,67.44,143856.0,64.4419,64.5184,64.3749,64.4992,143856.0
2020-08-17 14:00:00,67.43,67.47,67.16,67.17,177924.0,64.4897,64.5279,64.2315,64.241,177924.0
2020-08-17 14:30:00,67.17,67.39,67.09,67.38,197649.0,64.241,64.4514,64.1645,64.4419,197649.0
2020-08-17 15:00:00,67.39,67.4,66.96,67.01,305281.0,64.4514,64.461,64.0402,64.088,305281.0
2020-08-17 15:30:00,67.01,67.17,66.87,66.97,651434.0,64.088,64.241,63.9541,64.0497,651434.0
2020-08-18 09:30:00,67.39,67.39,66.34,66.38,726658.0,64.4514,64.4514,63.4472,63.4855,726658.0
2020-08-18 10:00:00,66.37,66.51,66.12,66.17,430416.0,63.4759,63.6098,63.2368,63.2846,430416.0
2020-08-18 10:30:00,66.16,66.71,66.07,66.65,363154.0,63.2751,63.8011,63.189,63.7437,363154.0
2020-08-18 11:00:00,66.65,66.74,66.51,66.55,204763.0,63.7437,63.8298,63.6098,63.6481,204763.0
2020-08-18 11:30:00,66.55,66.65,66.31,66.61,232305.0,63.6481,63.7437,63.4185,63.7054,232305.0
2020-08-18 12:00:00,66.62,66.72,66.52,66.71,211834.0,63.715,63.8106,63.6194,63.8011,211834.0
2020-08-18 12:30:00,66.71,66.76,66.51,66.61,181773.0,63.8011,63.8489,63.6098,63.7054,181773.0
2020-08-18 13:00:00,66.6,66.63,66.46,66.54,170343.0,63.6959,63.7246,63.562,63.6385,170343.0
2020-08-18 13:30:00,66.54,66.65,66.53,66.56,161435.0,63.6385,63.7437,63.6289,63.6576,161435.0
2020-08-18 14:00:00,66.56,66.59,66.46,66.5,192710.0,63.6576,63.6863,63.562,63.6002,192710.0
2020-08-18 14:30:00,66.5,66.55,66.44,66.48,188355.0,63.6002,63.6481,63.5428,63.5811,188355.0
2020-08-18 15:00:00,66.48,66.62,66.47,66.56,344776.0,63.5811,63.715,63.5715,63.6576,344776.0
2020-08-18 15:30:00,66.56,66.71,66.36,66.42,1151565.0,63.6576,63.8011,63.4663,63.5237,1151565.0
2020-08-19 09:30:00,66.65,66.73,66.13,66.22,559949.0,63.9566,64.0334,63.4576,63.544,559949.0
2020-08-19 10:00:00,66.2,66.36,66.16,66.25,264791.0,63.5248,63.6783,63.4864,63.5728,264791.0
2020-08-19 10:30:00,66.25,66.29,66.06,66.17,250672.0,63.5728,63.6111,63.3904,63.496,250672.0
2020-08-19 11:00:00,66.17,66.25,66.07,66.13,262599.0,63.496,63.5728,63.4,63.4576,262599.0
2020-08-19 11:30:00,66.14,66.22,65.96,66.13,225642.0,63.4672,63.544,63.2945,63.4576,225642.0
2020-08-19 12:00:00,66.13,66.21,66.07,66.1,153141.0,63.4576,63.5344,63.4,63.4288,153141.0
2020-08-19 12:30:00,66.1,66.1,65.96,66.08,131120.0,63.4288,63.4288,63.2945,63.4096,131120.0
2020-08-19 13:00:00,66.07,66.25,66.04,66.19,118194.0,63.4,63.5728,63.3712,63.5152,118194.0
2020-08-19 13:30:00,66.2,66.36,66.13,66.25,134348.0,63.5248,63.6783,63.4576,63.5728,134348.0
2020-08-19 14:00:00,66.24,66.3,65.69,65.85,286632.0,63.5632,63.6207,63.0354,63.1889,286632.0
2020-08-19 14:30:00,65.86,66.29,65.86,66.19,300840.0,63.1985,63.6111,63.1985,63.5152,300840.0
2020-08-19 15:00:00,66.17,66.22,65.83,65.89,169986.0,63.496,63.544,63.1697,63.2273,169986.0
2020-08-19 15:30:00,65.89,66.09,65.76,65.86,750087.0,63.2273,63.4192,63.1026,63.1985,750087.0
2020-08-20 09:30:00,64.69,64.82,64.05,64.75,1066629.0,62.0758,62.2005,61.4617,62.1334,1066629.0
2020-08-20 10:00:00,64.76,64.78,64.19,64.24,469949.0,62.143,62.1622,61.596,61.644,469949.0
2020-08-20 10:30:00,64.24,64.28,63.95,64.0,518352.0,61.644,61.6824,61.3657,61.4137,518352.0
2020-08-20 11:00:00,64.0,64.09,63.72,64.03,319848.0,61.4137,61.5,61.145,61.4425,319848.0
2020-08-20 11:30:00,64.03,64.3,63.98,64.06,380712.0,61.4425,61.7016,61.3945,61.4713,380712.0
2020-08-20 12:00:00,64.06,64.1,63.88,63.92,299691.0,61.4713,61.5096,61.2985,61.3369,299691.0
2020-08-20 12:30:00,63.92,64.02,63.78,63.88,250116.0,61.3369,61.4329,61.2026,61.2985,250116.0
2020-08-20 13:00:00,63.87,64.1,63.86,64.0,191475.0,61.2889,61.5096,61.2793,61.4137,191475.0
2020-08-20 13:30:00,64.0,64.02,63.78,63.8,336525.0,61.4137,61.4329,61.2026,61.2218,336525.0
2020-08-20 14:00:00,63.8,63.82,63.28,63.54,657025.0,61.2218,61.241,60.7228,60.9723,657025.0
2020-08-20 14:30:00,63.54,63.65,63.49,63.55,305146.0,60.9723,61.0778,60.9243,60.9819,305146.0
2020-08-20 15:00:00,63.55,63.75,63.54,63.67,500971.0,60.9819,61.1738,60.9723,61.097,500971.0
2020-08-20 15:30:00,63.68,64.1,63.58,63.78,1134550.0,61.1066,61.5096,61.0107,61.2026,1134550.0
2020-08-21 09:30:00,63.1,63.28,62.57,62.86,1610220.0,60.55,60.7228,60.0415,60.3197,1610220.0
2020-08-21 10:00:00,62.87,62.93,62.55,62.78,513360.0,60.3293,60.3869,60.0223,60.243,513360.0
2020-08-21 10:30:00,62.78,62.89,62.37,62.38,659753.0,60.243,60.3485,59.8495,59.8591,659753.0
2020-08-21 11:00:00,62.38,62.59,62.29,62.52,481137.0,59.8591,60.0607,59.7728,59.9935,481137.0
2020-08-21 11:30:00,62.53,62.77,62.34,62.6,404194.0,60.0031,60.2334,59.8208,60.0703,404194.0
2020-08-21 12:00:00,62.59,62.77,62.51,62.73,266246.0,60.0607,60.2334,59.9839,60.195,266246.0
2020-08-21 12:30:00,62.72,62.74,62.6,62.65,184730.0,60.1854,60.2046,60.0703,60.1182,184730.0
2020-08-21 13:00:00,62.65,62.66,62.25,62.32,355931.0,60.1182,60.1278,59.7344,59.8016,355931.0
2020-08-21 13:30:00,62.31,62.46,62.27,62.34,311740.0,59.792,59.9359,59.7536,59.8208,311740.0
2020-08-21 14:00:00,62.33,62.38,62.15,62.19,383704.0,59.8112,59.8591,59.6384,59.6768,383704.0
2020-08-21 14:30:00,62.19,62.23,61.92,62.15,697845.0,59.6768,59.7152,59.4177,59.6384,697845.0
2020-08-21 15:00:00,62.14,62.23,61.97,62.12,592880.0,59.6288,59.7152,59.4657,59.6097,592880.0
2020-08-21 15:30:00,62.11,62.33,62.08,62.28,1463688.0,59.6001,59.8112,59.5713,59.7632,1463688.0
2020-08-24 09:30:00,63.36,63.39,62.68,63.09,1307777.0,60.7995,60.8283,60.147,60.5405,1307777.0
2020-08-24 10:00:00,63.09,63.63,63.08,63.45,678635.0,60.5405,61.0586,60.5309,60.8859,678635.0
2020-08-24 10:30:00,63.46,63.63,63.22,63.51,601483.0,60.8955,61.0586,60.6652,60.9435,601483.0
2020-08-24 11:00:00,63.51,63.78,63.49,63.66,426872.0,60.9435,61.2026,60.9243,61.0874,426872.0
2020-08-24 11:30:00,63.65,63.8,63.57,63.62,341215.0,61.0778,61.2218,61.0011,61.049,341215.0
2020-08-24 12:00:00,63.61,63.74,63.43,63.47,257383.0,61.0394,61.1642,60.8667,60.9051,257383.0
2020-08-24 12:30:00,63.48,63.52,63.35,63.36,198958.0,60.9147,60.9531,60.7899,60.7995,198958.0
2020-08-24 13:00:00,63.36,63.52,63.35,63.4,212956.0,60.7995,60.9531,60.7899,60.8379,212956.0
2020-08-24 13:30:00,63.39,63.46,63.25,63.25,231035.0,60.8283,60.8955,60.694,60.694,231035.0
2020-08-24 14:00:00,63.25,63.36,63.16,63.17,217871.0,60.694,60.7995,60.6076,60.6172,217871.0
2020-08-24 14:30:00,63.17,63.24,63.08,63.2,258472.0,60.6172,60.6844,60.5309,60.646,258472.0
2020-08-24 15:00:00,63.2,63.39,63.12,63.34,326108.0,60.646,60.8283,60.5692,60.7804,326108.0
2020-08-24 15:30:00,63.34,63.74,63.24,63.71,1010344.0,60.7804,61.1642,60.6844,61.1354,1010344.0
2020-08-25 09:30:00,63.95,64.65,63.81,64.37,818213.0,61.3657,62.0374,61.2314,61.7687,818213.0
2020-08-25 10:00:00,64.38,64.5,63.76,63.77,364903.0,61.7783,61.8935,61.1834,61.193,364903.0
2020-08-25 10:30:00,63.76,63.88,63.6,63.7,264001.0,61.1834,61.2985,61.0298,61.1258,264001.0
2020-08-25 11:00:00,63.69,63.76,63.48,63.58,232802.0,61.1162,61.1834,60.9147,61.0107,232802.0
2020-08-25 11:30:00,63.59,63.83,63.43,63.79,176945.0,61.0202,61.2505,60.8667,61.2122,176945.0
2020-08-25 12:00:00,63.8,63.87,63.67,63.72,135384.0,61.2218,61.2889,61.097,61.145,135384.0
2020-08-25 12:30:00,63.73,63.9,63.66,63.89,120633.0,61.1546,61.3177,61.0874,61.3081,120633.0
2020-08-25 13:00:00,63.9,63.98,63.77,63.86,136988.0,61.3177,61.3945,61.193,61.2793,136988.0
2020-08-25 13:30:00,63.86,63.95,63.7,63.71,146137.0,61.2793,61.3657,61.1258,61.1354,146137.0
2020-08-25 14:00:00,63.71,63.8,63.66,63.78,125031.0,61.1354,61.2218,61.0874,61.2026,125031.0
2020-08-25 14:30:00,63.79,63.94,63.78,63.94,124140.0,61.2122,61.3561,61.2026,61.3561,124140.0
2020-08-25 15:00:00,63.93,63.99,63.84,63.9,230300.0,61.3465,61.4041,61.2601,61.3177,230300.0
2020-08-25 15:30:00,63.9,64.07,63.82,64.06,735620.0,61.3177,61.4809,61.241,61.4713,735620.0
2020-08-26 09:30:00,64.03,64.26,63.9,64.05,740220.0,61.4425,61.6632,61.3177,61.4617,740220.0
2020-08-26 10:00:00,64.06,64.08,63.68,63.87,367630.0,61.4713,61.4904,61.1066,61.2889,367630.0
2020-08-26 10:30:00,63.88,64.24,63.76,63.95,386672.0,61.2985,61.644,61.1834,61.3657,386672.0
2020-08-26 11:00:00,63.95,63.98,63.54,63.6,236213.0,61.3657,61.3945,60.9723,61.0298,236213.0
2020-08-26 11:30:00,63.6,63.66,63.49,63.61,244153.0,61.0298,61.0874,60.9243,61.0394,244153.0
2020-08-26 12:00:00,63.62,63.87,63.59,63.85,310208.0,61.049,61.2889,61.0202,61.2697,310208.0
2020-08-26 12:30:00,63.83,63.89,63.7,63.8,252153.0,61.2505,61.3081,61.1258,61.2218,252153.0
2020-08-26 13:00:00,63.8,63.93,63.79,63.81,205929.0,61.2218,61.3465,61.2122,61.2314,205929.0
2020-08-26 13:30:00,63.82,63.96,63.81,63.94,163317.0,61.241,61.3753,61.2314,61.3561,163317.0
2020-08-26 14:00:00,63.93,64.09,63.86,63.87,318757.0,61.3465,61.5,61.2793,61.2889,318757.0
2020-08-26 14:30:00,63.86,63.87,63.57,63.6,213190.0,61.2793,61.2889,61.0011,61.0298,213190.0
2020-08-26 15:00:00,63.6,63.79,63.58,63.71,273724.0,61.0298,61.2122,61.0107,61.1354,273724.0
2020-08-26 15:30:00,63.7,63.84,63.61,63.76,668351.0,61.1258,61.2601,61.0394,61.1834,668351.0
2020-08-27 09:30:00,64.05,64.29,61.6,61.82,1449065.0,61.4617,61.692,59.1107,59.3218,1449065.0
2020-08-27 10:00:00,61.82,62.05,61.29,62.02,1052113.0,59.3218,59.5425,58.8132,59.5137,1052113.0
2020-08-27 10:30:00,62.02,62.06,61.7,62.03,431262.0,59.5137,59.5521,59.2066,59.5233,431262.0
2020-08-27 11:00:00,62.02,62.2,61.7,61.79,313178.0,59.5137,59.6864,59.2066,59.293,313178.0
2020-08-27 11:30:00,61.81,62.05,61.66,61.93,301089.0,59.3122,59.5425,59.1682,59.4273,301089.0
2020-08-27 12:00:00,61.92,61.93,61.67,61.77,234118.0,59.4177,59.4273,59.1778,59.2738,234118.0
2020-08-27 12:30:00,61.81,61.83,61.35,61.42,351841.0,59.3122,59.3314,58.8708,58.9379,351841.0
2020-08-27 13:00:00,61.42,61.74,61.31,61.7,308756.0,58.9379,59.245,58.8324,59.2066,308756.0
2020-08-27 13:30:00,61.7,61.88,61.52,61.88,323454.0,59.2066,59.3794,59.0339,59.3794,323454.0
2020-08-27 14:00:00,61.88,62.26,61.86,62.19,355746.0,59.3794,59.744,59.3602,59.6768,355746.0
2020-08-27 14:30:00,62.19,62.56,62.14,62.36,366213.0,59.6768,60.0319,59.6288,59.84,366213.0
2020-08-27 15:00:00,62.36,62.52,62.29,62.4,202538.0,59.84,59.9935,59.7728,59.8783,202538.0
2020-08-27 15:30:00,62.4,62.56,61.98,62.02,894226.0,59.8783,60.0319,59.4753,59.5137,894226.0
2020-08-28 09:30:00,62.06,62.5,61.97,62.47,499349.0,59.5521,59.9743,59.4657,59.9455,499349.0
2020-08-28 10:00:00,62.47,62.66,62.38,62.46,340231.0,59.9455,60.1278,59.8591,59.9359,340231.0
2020-08-28 10:30:00,62.45,62.51,62.13,62.2,319327.0,59.9263,59.9839,59.6192,59.6864,319327.0
2020-08-28 11:00:00,62.21,62.57,62.16,62.51,129748.0,59.696,60.0415,59.648,59.9839,129748.0
2020-08-28 11:30:00,62.49,62.6,62.39,62.52,120813.0,59.9647,60.0703,59.8687,59.9935,120813.0
2020-08-28 12:00:00,62.5,62.76,62.41,62.71,239115.0,59.9743,60.2238,59.8879,60.1758,239115.0
2020-08-28 12:30:00,62.71,62.89,62.57,62.88,320168.0,60.1758,60.3485,60.0415,60.3389,320168.0
2020-08-28 13:00:00,62.88,62.89,62.57,62.58,141642.0,60.3389,60.3485,60.0415,60.0511,141642.0
2020-08-28 13:30:00,62.59,62.73,62.48,62.73,206035.0,60.0607,60.195,59.9551,60.195,206035.0
2020-08-28 14:00:00,62.73,62.87,62.66,62.78,143479.0,60.195,60.3293,60.1278,60.243,143479.0
2020-08-28 14:30:00,62.78,63.0,62.78,62.87,234486.0,60.243,60.4541,60.243,60.3293,234486.0
2020-08-28 15:00:00,62.87,63.04,62.8,62.96,227243.0,60.3293,60.4925,60.2622,60.4157,227243.0
2020-08-28 15:30:00,62.96,63.1,62.91,63.07,627258.0,60.4157,60.55,60.3677,60.5213,627258.0
2020-08-31 09:30:00,62.47,62.61,61.41,61.8,1071544.0,59.9455,60.0799,58.9283,59.3026,1071544.0
2020-08-31 10:00:00,61.8,61.99,61.62,61.74,411035.0,59.3026,59.4849,59.1299,59.245,411035.0
2020-08-31 10:30:00,61.74,62.07,61.73,62.05,282547.0,59.245,59.5617,59.2354,59.5425,282547.0
2020-08-31 11:00:00,62.05,62.08,61.66,61.72,277746.0,59.5425,59.5713,59.1682,59.2258,277746.0
2020-08-31 11:30:00,61.73,61.81,61.63,61.73,209775.0,59.2354,59.3122,59.1395,59.2354,209775.0
2020-08-31 12:00:00,61.73,62.12,61.71,62.11,202645.0,59.2354,59.6097,59.2162,59.6001,202645.0
2020-08-31 12:30:00,62.11,62.14,61.86,62.0,167019.0,59.6001,59.6288,59.3602,59.4945,167019.0
2020-08-31 13:00:00,62.0,62.01,61.79,61.8,150236.0,59.4945,59.5041,59.293,59.3026,150236.0
2020-08-31 13:30:00,61.81,62.06,61.8,61.95,142450.0,59.3122,59.5521,59.3026,59.4465,142450.0
2020-08-31 14:00:00,61.94,61.95,61.8,61.86,143416.0,59.4369,59.4465,59.3026,59.3602,143416.0
2020-08-31 14:30:00,61.85,61.92,61.76,61.91,178468.0,59.3506,59.4177,59.2642,59.4081,178468.0
2020-08-31 15:00:00,61.91,61.97,61.67,61.82,321988.0,59.4081,59.4657,59.1778,59.3218,321988.0
2020-08-31 15:30:00,61.82,61.85,61.56,61.56,852181.0,59.3218,59.3506,59.0723,59.0723,852181.0
2020-09-01 09:30:00,61.83,62.0,61.23,61.54,862738.0,59.3314,59.4945,58.7556,59.0531,862738.0
2020-09-01 10:00:00,61.56,61.92,61.51,61.7,744386.0,59.0723,59.4177,59.0243,59.2066,744386.0
2020-09-01 10:30:00,61.71,62.1,61.67,61.92,378611.0,59.2162,59.5905,59.1778,59.4177,378611.0
2020-09-01 11:00:00,61.93,61.94,61.4,61.41,378964.0,59.4273,59.4369,58.9187,58.9283,378964.0
2020-09-01 11:30:00,61.4,61.63,61.36,61.5,339092.0,58.9187,59.1395,58.8804,59.0147,339092.0
2020-09-01 12:00:00,61.5,61.6,61.46,61.54,543494.0,59.0147,59.1107,58.9763,59.0531,543494.0
2020-09-01 12:30:00,61.54,61.71,61.4,61.67,338941.0,59.0531,59.2162,58.9187,59.1778,338941.0
2020-09-01 13:00:00,61.65,61.83,61.58,61.62,220072.0,59.1586,59.3314,59.0915,59.1299,220072.0
2020-09-01 13:30:00,61.61,61.69,61.47,61.62,307617.0,59.1203,59.197,58.9859,59.1299,307617.0
2020-09-01 14:00:00,61.62,61.63,61.46,61.55,327456.0,59.1299,59.1395,58.9763,59.0627,327456.0
2020-09-01 14:30:00,61.56,61.74,61.45,61.67,279636.0,59.0723,59.245,58.9667,59.1778,279636.0
2020-09-01 15:00:00,61.67,61.8,61.65,61.67,383432.0,59.1778,59.3026,59.1586,59.1778,383432.0
2020-09-01 15:30:00,61.67,61.92,61.52,61.9,882274.0,59.1778,59.4177,59.0339,59.3985,882274.0
2020-09-02 09:30:00,62.49,63.53,62.37,63.53,1133290.0,59.9647,60.9627,59.8495,60.9627,1133290.0
2020-09-02 10:00:00,63.52,64.7,63.51,64.41,1279062.0,60.9531,62.0854,60.9435,61.8071,1279062.0
2020-09-02 10:30:00,64.42,64.77,64.16,64.68,684082.0,61.8167,62.1526,61.5672,62.0662,684082.0
2020-09-02 11:00:00,64.69,64.69,64.14,64.46,647446.0,62.0758,62.0758,61.548,61.8551,647446.0
2020-09-02 11:30:00,64.45,64.62,64.14,64.45,530561.0,61.8455,62.0086,61.548,61.8455,530561.0
2020-09-02 12:00:00,64.45,64.84,64.4,64.81,644486.0,61.8455,62.2197,61.7975,62.1909,644486.0
2020-09-02 12:30:00,64.8,64.87,64.61,64.74,384199.0,62.1814,62.2485,61.999,62.1238,384199.0
2020-09-02 13:00:00,64.74,64.88,64.66,64.84,375807.0,62.1238,62.2581,62.047,62.2197,375807.0
2020-09-02 13:30:00,64.84,64.99,64.83,64.96,388038.0,62.2197,62.3637,62.2101,62.3349,388038.0
2020-09-02 14:00:00,64.97,64.97,64.66,64.67,442785.0,62.3445,62.3445,62.047,62.0566,442785.0
2020-09-02 14:30:00,64.67,64.88,64.62,64.81,472693.0,62.0566,62.2581,62.0086,62.1909,472693.0
2020-09-02 15:00:00,64.82,65.27,64.75,65.2,535549.0,62.2005,62.6324,62.1334,62.5652,535549.0
2020-09-02 15:30:00,65.2,65.3,65.01,65.07,883593.0,62.5652,62.6611,62.3829,62.4404,883593.0
2020-09-03 09:30:00,64.06,64.37,63.09,63.34,892314.0,61.4713,61.7687,60.5405,60.7804,892314.0
2020-09-03 10:00:00,63.33,63.57,62.7,62.94,525185.0,60.7708,61.0011,60.1662,60.3965,525185.0
2020-09-03 10:30:00,62.94,63.11,62.44,62.84,540589.0,60.3965,60.5596,59.9167,60.3006,540589.0
2020-09-03 11:00:00,62.81,62.85,61.7,62.1,668734.0,60.2718,60.3102,59.2066,59.5905,668734.0
2020-09-03 11:30:00,62.08,62.72,61.88,62.51,448477.0,59.5713,60.1854,59.3794,59.9839,448477.0
2020-09-03 12:00:00,62.55,62.58,62.0,62.04,462100.0,60.0223,60.0511,59.4945,59.5329,462100.0
2020-09-03 12:30:00,62.03,62.13,61.56,61.56,357961.0,59.5233,59.6192,59.0723,59.0723,357961.0
2020-09-03 13:00:00,61.58,61.85,61.27,61.79,446258.0,59.0915,59.3506,58.794,59.293,446258.0
2020-09-03 13:30:00,61.79,61.79,61.29,61.41,351599.0,59.293,59.293,58.8132,58.9283,351599.0
2020-09-03 14:00:00,61.4,61.69,61.32,61.6,414598.0,58.9187,59.197,58.842,59.1107,414598.0
2020-09-03 14:30:00,61.58,61.82,61.37,61.38,374508.0,59.0915,59.3218,58.89,58.8996,374508.0
2020-09-03 15:00:00,61.38,61.48,61.05,61.26,868960.0,58.8996,58.9955,58.5829,58.7844,868960.0
2020-09-03 15:30:00,61.24,61.56,61.17,61.46,1522467.0,58.7652,59.0723,58.698,58.9763,1522467.0
2020-09-04 09:30:00,61.21,61.46,60.59,60.94,1298856.0,58.7364,58.9763,58.1415,58.4773,1298856.0
2020-09-04 10:00:00,60.9,61.23,59.54,59.64,1492452.0,58.439,58.7556,57.1339,57.2299,1492452.0
2020-09-04 10:30:00,59.65,59.85,58.54,59.76,1015143.0,57.2395,57.4314,56.1743,57.345,1015143.0
2020-09-04 11:00:00,59.75,59.98,59.36,59.76,1660863.0,57.3354,57.5561,56.9612,57.345,1660863.0
2020-09-04 11:30:00,59.77,60.87,59.77,60.76,854987.0,57.3546,58.4102,57.3546,58.3046,854987.0
2020-09-04 12:00:00,60.75,61.0,60.41,60.77,717104.0,58.295,58.5349,57.9688,58.3142,717104.0
2020-09-04 12:30:00,60.78,61.04,60.61,60.86,351937.0,58.3238,58.5733,58.1607,58.4006,351937.0
2020-09-04 13:00:00,60.84,60.84,60.4,60.44,296373.0,58.3814,58.3814,57.9592,57.9975,296373.0
2020-09-04 13:30:00,60.43,60.78,60.19,60.7,317524.0,57.9879,58.3238,57.7576,58.247,317524.0
2020-09-04 14:00:00,60.69,61.21,60.53,61.12,686454.0,58.2374,58.7364,58.0839,58.6501,686454.0
2020-09-04 14:30:00,61.13,61.8,60.99,61.69,1629531.0,58.6597,59.3026,58.5253,59.197,1629531.0
2020-09-04 15:00:00,61.7,61.83,61.37,61.76,369624.0,59.2066,59.3314,58.89,59.2642,369624.0
2020-09-04 15:30:00,61.77,61.77,60.94,60.95,975859.0,59.2738,59.2738,58.4773,58.4869,975859.0
2020-09-08 09:30:00,57.21,57.79,55.9,57.01,3593354.0,54.8981,55.4546,53.641,54.7062,3593354.0
2020-09-08 10:00:00,57.03,57.47,56.71,57.35,1306533.0,54.7253,55.1476,54.4183,55.0324,1306533.0
2020-09-08 10:30:00,57.35,57.35,56.8,56.9,1285743.0,55.0324,55.0324,54.5046,54.6006,1285743.0
2020-09-08 11:00:00,56.9,57.12,56.54,56.67,1048643.0,54.6006,54.8117,54.2551,54.3799,1048643.0
2020-09-08 11:30:00,56.67,56.71,56.18,56.39,1185395.0,54.3799,54.4183,53.9097,54.1112,1185395.0
2020-09-08 12:00:00,56.39,56.75,56.32,56.56,962988.0,54.1112,54.4567,54.044,54.2743,962988.0
2020-09-08 12:30:00,56.55,56.79,56.44,56.75,346809.0,54.2647,54.495,54.1592,54.4567,346809.0
2020-09-08 13:00:00,56.75,56.79,56.4,56.42,417014.0,54.4567,54.495,54.1208,54.14,417014.0
2020-09-08 13:30:00,56.42,56.73,56.38,56.61,403356.0,54.14,54.4375,54.1016,54.3223,403356.0
2020-09-08 14:00:00,56.61,56.66,55.9,55.92,601945.0,54.3223,54.3703,53.641,53.6602,601945.0
2020-09-08 14:30:00,55.91,55.92,55.4,55.79,799975.0,53.6506,53.6602,53.1612,53.5355,799975.0
2020-09-08 15:00:00,55.79,56.17,55.32,56.17,957646.0,53.5355,53.9001,53.0844,53.9001,957646.0
2020-09-08 15:30:00,56.17,56.46,55.6,55.65,3572767.0,53.9001,54.1784,53.3531,53.4011,3572767.0
2020-09-09 09:30:00,56.52,56.98,54.78,54.81,1774916.0,54.236,54.6774,52.5663,52.5951,1774916.0
2020-09-09 10:00:00,54.82,55.1,54.71,54.82,1838025.0,52.6047,52.8733,52.4991,52.6047,1838025.0
2020-09-09 10:30:00,54.82,55.19,54.51,54.69,1498843.0,52.6047,52.9597,52.3072,52.4799,1498843.0
2020-09-09 11:00:00,54.7,55.27,54.69,55.27,1092566.0,52.4895,53.0365,52.4799,53.0365,1092566.0
2020-09-09 11:30:00,55.27,55.33,54.98,55.27,607877.0,53.0365,53.094,52.7582,53.0365,607877.0
2020-09-09 12:00:00,55.28,55.56,55.16,55.48,749573.0,53.0461,53.3148,52.9309,53.238,749573.0
2020-09-09 12:30:00,55.49,55.57,55.2,55.26,444303.0,53.2476,53.3243,52.9693,53.0269,444303.0
2020-09-09 13:00:00,55.27,55.73,55.26,55.37,629919.0,53.0365,53.4779,53.0269,53.1324,629919.0
2020-09-09 13:30:00,55.37,55.8,55.34,55.48,715878.0,53.1324,53.5451,53.1036,53.238,715878.0
2020-09-09 14:00:00,55.49,55.63,55.07,55.12,538025.0,53.2476,53.3819,52.8446,52.8925,538025.0
2020-09-09 14:30:00,55.13,55.54,55.13,55.5,331823.0,52.9021,53.2956,52.9021,53.2572,331823.0
2020-09-09 15:00:00,55.49,55.63,55.38,55.61,793471.0,53.2476,53.3819,53.142,53.3627,793471.0
2020-09-09 15:30:00,55.62,55.74,55.08,55.19,2190179.0,53.3723,53.4875,52.8541,52.9597,2190179.0
2020-09-10 09:30:00,55.6,56.18,55.32,55.4,856097.0,53.3531,53.9097,53.0844,53.1612,856097.0
2020-09-10 10:00:00,55.41,55.66,55.37,55.46,416251.0,53.1708,53.4107,53.1324,53.2188,416251.0
2020-09-10 10:30:00,55.47,55.81,55.16,55.35,573272.0,53.2284,53.5546,52.9309,53.1132,573272.0
2020-09-10 11:00:00,55.35,56.03,55.28,56.0,728560.0,53.1132,53.7658,53.0461,53.737,728560.0
2020-09-10 11:30:00,56.01,56.25,55.83,55.84,520208.0,53.7466,53.9769,53.5738,53.5834,520208.0
2020-09-10 12:00:00,55.84,55.99,55.59,55.73,339933.0,53.5834,53.7274,53.3435,53.4779,339933.0
2020-09-10 12:30:00,55.73,55.95,55.57,55.93,350125.0,53.4779,53.689,53.3243,53.6698,350125.0
2020-09-10 13:00:00,55.93,56.19,55.82,55.83,430110.0,53.6698,53.9193,53.5642,53.5738,430110.0
2020-09-10 13:30:00,55.84,55.93,55.65,55.75,406163.0,53.5834,53.6698,53.4011,53.4971,406163.0
2020-09-10 14:00:00,55.75,55.93,55.03,55.04,601780.0,53.4971,53.6698,52.8062,52.8158,601780.0
2020-09-10 14:30:00,55.05,55.49,54.97,55.38,743320.0,52.8254,53.2476,52.7486,53.142,743320.0
2020-09-10 15:00:00,55.38,55.43,54.94,55.2,617054.0,53.142,53.19,52.7198,52.9693,617054.0
2020-09-10 15:30:00,55.2,55.58,55.02,55.11,1439821.0,52.9693,53.3339,52.7966,52.8829,1439821.0
2020-09-11 09:30:00,55.78,56.31,55.25,55.58,1082070.0,53.5259,54.0344,53.0173,53.3339,1082070.0
2020-09-11 10:00:00,55.58,56.0,55.42,56.0,609944.0,53.3339,53.737,53.1804,53.737,609944.0
2020-09-11 10:30:00,55.99,56.09,55.65,55.76,426086.0,53.7274,53.8233,53.4011,53.5067,426086.0
2020-09-11 11:00:00,55.77,56.06,55.69,55.83,476641.0,53.5163,53.7945,53.4395,53.5738,476641.0
2020-09-11 11:30:00,55.82,55.83,55.53,55.57,518830.0,53.5642,53.5738,53.286,53.3243,518830.0
2020-09-11 12:00:00,55.56,55.76,55.38,55.39,417977.0,53.3148,53.5067,53.142,53.1516,417977.0
2020-09-11 12:30:00,55.38,55.6,55.15,55.2,736107.0,53.142,53.3531,52.9213,52.9693,736107.0
2020-09-11 13:00:00,55.2,55.23,54.79,54.85,303369.0,52.9693,52.9981,52.5759,52.6334,303369.0
2020-09-11 13:30:00,54.85,55.06,54.67,54.82,277941.0,52.6334,52.835,52.4607,52.6047,277941.0
2020-09-11 14:00:00,54.84,55.15,54.76,54.92,264780.0,52.6238,52.9213,52.5471,52.7006,264780.0
2020-09-11 14:30:00,54.92,55.24,54.92,54.93,371222.0,52.7006,53.0077,52.7006,52.7102,371222.0
2020-09-11 15:00:00,54.92,55.13,54.68,55.09,297088.0,52.7006,52.9021,52.4703,52.8637,297088.0
2020-09-11 15:30:00,55.1,55.2,54.85,55.0,875268.0,52.8733,52.9693,52.6334,52.7774,875268.0
2020-09-14 09:30:00,56.23,56.87,56.12,56.4,1317665.0,53.9577,54.5718,53.8521,54.1208,1317665.0
2020-09-14 10:00:00,56.41,56.7,56.3,56.56,444521.0,54.1304,54.4087,54.0248,54.2743,444521.0
2020-09-14 10:30:00,56.57,56.94,56.42,56.94,454602.0,54.2839,54.639,54.14,54.639,454602.0
2020-09-14 11:00:00,56.94,57.08,56.74,56.93,357255.0,54.639,54.7733,54.4471,54.6294,357255.0
2020-09-14 11:30:00,56.93,57.09,56.82,57.08,335868.0,54.6294,54.7829,54.5238,54.7733,335868.0
2020-09-14 12:00:00,57.07,57.12,56.8,56.84,371642.0,54.7637,54.8117,54.5046,54.543,371642.0
2020-09-14 12:30:00,56.85,57.07,56.78,57.0,198277.0,54.5526,54.7637,54.4854,54.6966,198277.0
2020-09-14 13:00:00,57.0,57.05,56.58,56.64,234640.0,54.6966,54.7445,54.2935,54.3511,234640.0
2020-09-14 13:30:00,56.64,56.84,56.5,56.77,199262.0,54.3511,54.543,54.2168,54.4759,199262.0
2020-09-14 14:00:00,56.76,56.95,56.63,56.77,273008.0,54.4663,54.6486,54.3415,54.4759,273008.0
2020-09-14 14:30:00,56.77,56.85,56.52,56.77,270136.0,54.4759,54.5526,54.236,54.4759,270136.0
2020-09-14 15:00:00,56.77,56.79,56.57,56.65,331529.0,54.4759,54.495,54.2839,54.3607,331529.0
2020-09-14 15:30:00,56.65,56.76,56.41,56.45,1422747.0,54.3607,54.4663,54.1304,54.1688,1422747.0
2020-09-15 09:30:00,57.24,57.42,56.51,56.53,642938.0,54.9269,55.0996,54.2264,54.2456,642938.0
2020-09-15 10:00:00,56.52,56.93,56.48,56.88,385300.0,54.236,54.6294,54.1976,54.5814,385300.0
2020-09-15 10:30:00,56.88,57.24,56.87,57.23,346064.0,54.5814,54.9269,54.5718,54.9173,346064.0
2020-09-15 11:00:00,57.22,57.53,57.22,57.4,292664.0,54.9077,55.2051,54.9077,55.0804,292664.0
2020-09-15 11:30:00,57.41,57.48,57.13,57.25,255768.0,55.09,55.1572,54.8213,54.9365,255768.0
2020-09-15 12:00:00,57.25,57.45,57.25,57.4,213727.0,54.9365,55.1284,54.9365,55.0804,213727.0
2020-09-15 12:30:00,57.39,57.8,57.34,57.8,558428.0,55.0708,55.4642,55.0228,55.4642,558428.0
2020-09-15 13:00:00,57.79,57.88,57.49,57.5,466675.0,55.4546,55.541,55.1668,55.1764,466675.0
2020-09-15 13:30:00,57.5,57.62,57.48,57.51,185766.0,55.1764,55.2915,55.1572,55.1859,185766.0
2020-09-15 14:00:00,57.5,57.56,57.24,57.49,543004.0,55.1764,55.2339,54.9269,55.1668,543004.0
2020-09-15 14:30:00,57.48,57.48,57.24,57.28,296946.0,55.1572,55.1572,54.9269,54.9652,296946.0
2020-09-15 15:00:00,57.28,57.37,57.1,57.16,253130.0,54.9652,55.0516,54.7925,54.8501,253130.0
2020-09-15 15:30:00,57.16,57.31,56.95,57.2,917659.0,54.8501,54.994,54.6486,54.8885,917659.0
2020-09-16 09:30:00,57.46,57.94,57.25,57.81,825561.0,55.138,55.5986,54.9365,55.4738,825561.0
2020-09-16 10:00:00,57.8,58.2,57.63,57.96,442815.0,55.4642,55.8481,55.3011,55.6178,442815.0
2020-09-16 10:30:00,57.96,57.98,57.7,57.8,415332.0,55.6178,55.637,55.3683,55.4642,415332.0
2020-09-16 11:00:00,57.8,58.09,57.75,58.03,265560.0,55.4642,55.7425,55.4162,55.6849,265560.0
2020-09-16 11:30:00,58.04,58.05,57.75,57.76,249992.0,55.6945,55.7041,55.4162,55.4258,249992.0
2020-09-16 12:00:00,57.76,57.89,57.44,57.47,375156.0,55.4258,55.5506,55.1188,55.1476,375156.0
2020-09-16 12:30:00,57.48,57.49,57.11,57.16,525246.0,55.1572,55.1668,54.8021,54.8501,525246.0
2020-09-16 13:00:00,57.15,57.33,56.95,57.01,328279.0,54.8405,55.0132,54.6486,54.7062,328279.0
2020-09-16 13:30:00,57.02,57.18,56.86,57.18,320403.0,54.7157,54.8693,54.5622,54.8693,320403.0
2020-09-16 14:00:00,57.14,57.38,56.96,57.21,306487.0,54.8309,55.0612,54.6582,54.8981,306487.0
2020-09-16 14:30:00,57.21,57.4,56.88,57.05,454738.0,54.8981,55.0804,54.5814,54.7445,454738.0
2020-09-16 15:00:00,57.04,57.12,56.55,56.62,413926.0,54.7349,54.8117,54.2647,54.3319,413926.0
2020-09-16 15:30:00,56.62,56.69,56.38,56.44,983018.0,54.3319,54.3991,54.1016,54.1592,983018.0
2020-09-17 09:30:00,54.89,55.96,54.69,55.8,670507.0,52.6718,53.6986,52.4799,53.5451,670507.0
2020-09-17 10:00:00,55.8,56.16,55.63,55.91,387437.0,53.5451,53.8905,53.3819,53.6506,387437.0
2020-09-17 10:30:00,55.92,56.4,55.88,56.22,239695.0,53.6602,54.1208,53.6218,53.9481,239695.0
2020-09-17 11:00:00,56.21,56.63,56.21,56.35,223098.0,53.9385,54.3415,53.9385,54.0728,223098.0
2020-09-17 11:30:00,56.34,56.51,55.88,55.96,303970.0,54.0632,54.2264,53.6218,53.6986,303970.0
2020-09-17 12:00:00,55.95,56.14,55.54,55.61,373466.0,53.689,53.8713,53.2956,53.3627,373466.0
2020-09-17 12:30:00,55.62,55.76,55.47,55.73,665112.0,53.3723,53.5067,53.2284,53.4779,665112.0
2020-09-17 13:00:00,55.72,56.0,55.69,55.95,332107.0,53.4683,53.737,53.4395,53.689,332107.0
2020-09-17 13:30:00,55.96,56.34,55.92,56.13,222633.0,53.6986,54.0632,53.6602,53.8617,222633.0
2020-09-17 14:00:00,56.13,56.35,56.01,56.02,200810.0,53.8617,54.0728,53.7466,53.7562,200810.0
2020-09-17 14:30:00,56.01,56.31,55.97,56.27,286003.0,53.7466,54.0344,53.7082,53.9961,286003.0
2020-09-17 15:00:00,56.28,56.39,56.04,56.21,310875.0,54.0057,54.1112,53.7754,53.9385,310875.0
2020-09-17 15:30:00,56.21,56.37,56.13,56.33,928240.0,53.9385,54.092,53.8617,54.0536,928240.0
2020-09-18 09:30:00,56.76,56.8,55.95,56.26,1681800.0,54.4663,54.5046,53.689,53.9865,1681800.0
2020-09-18 10:00:00,56.26,56.31,55.94,55.95,446189.0,53.9865,54.0344,53.6794,53.689,446189.0
2020-09-18 10:30:00,55.97,56.23,55.75,55.78,507377.0,53.7082,53.9577,53.4971,53.5259,507377.0
2020-09-18 11:00:00,55.79,56.07,55.76,55.97,432536.0,53.5355,53.8041,53.5067,53.7082,432536.0
2020-09-18 11:30:00,55.96,55.96,55.66,55.9,282623.0,53.6986,53.6986,53.4107,53.641,282623.0
2020-09-18 12:00:00,55.89,56.06,55.8,55.88,257755.0,53.6314,53.7945,53.5451,53.6218,257755.0
2020-09-18 12:30:00,55.89,55.89,55.42,55.56,355554.0,53.6314,53.6314,53.1804,53.3148,355554.0
2020-09-18 13:00:00,55.56,55.79,55.38,55.38,464534.0,53.3148,53.5355,53.142,53.142,464534.0
2020-09-18 13:30:00,55.38,55.66,55.19,55.62,292544.0,53.142,53.4107,52.9597,53.3723,292544.0
2020-09-18 14:00:00,55.62,55.94,55.49,55.9,240055.0,53.3723,53.6794,53.2476,53.641,240055.0
2020-09-18 14:30:00,55.9,56.06,55.81,56.05,242205.0,53.641,53.7945,53.5546,53.7849,242205.0
2020-09-18 15:00:00,56.06,56.29,55.95,56.28,328638.0,53.7945,54.0153,53.689,54.0057,328638.0
2020-09-18 15:30:00,56.29,56.44,56.02,56.16,1605516.0,54.0153,54.1592,53.7562,53.8905,1605516.0
2020-09-21 09:30:00,55.22,55.43,54.15,55.1,991082.0,52.9885,53.19,51.9617,52.8733,991082.0
2020-09-21 10:00:00,55.1,55.79,55.06,55.4,816617.0,52.8733,53.5355,52.835,53.1612,816617.0
2020-09-21 10:30:00,55.38,55.97,55.35,55.86,569028.0,53.142,53.7082,53.1132,53.6026,569028.0
2020-09-21 11:00:00,55.86,56.18,55.66,55.91,390736.0,53.6026,53.9097,53.4107,53.6506,390736.0
2020-09-21 11:30:00,55.91,56.8,55.87,56.78,458496.0,53.6506,54.5046,53.6122,54.4854,458496.0
2020-09-21 12:00:00,56.79,57.01,56.7,56.94,371761.0,54.495,54.7062,54.4087,54.639,371761.0
2020-09-21 12:30:00,56.93,57.07,56.66,56.7,356012.0,54.6294,54.7637,54.3703,54.4087,356012.0
2020-09-21 13:00:00,56.71,56.97,56.62,56.85,219409.0,54.4183,54.6678,54.3319,54.5526,219409.0
2020-09-21 13:30:00,56.86,56.99,56.66,56.73,208078.0,54.5622,54.687,54.3703,54.4375,208078.0
2020-09-21 14:00:00,56.73,56.79,56.55,56.67,217303.0,54.4375,54.495,54.2647,54.3799,217303.0
2020-09-21 14:30:00,56.63,56.64,56.44,56.57,239659.0,54.3415,54.3511,54.1592,54.2839,239659.0
2020-09-21 15:00:00,56.57,57.04,56.55,56.95,341988.0,54.2839,54.7349,54.2647,54.6486,341988.0
2020-09-21 15:30:00,56.95,57.36,56.79,57.33,1057181.0,54.6486,55.042,54.495,55.0132,1057181.0
2020-09-22 09:30:00,57.93,57.99,56.82,56.83,1096617.0,55.589,55.6466,54.5238,54.5334,1096617.0
2020-09-22 10:00:00,56.82,57.32,56.77,57.27,464338.0,54.5238,55.0036,54.4759,54.9556,464338.0
2020-09-22 10:30:00,57.28,57.34,56.75,56.75,529380.0,54.9652,55.0228,54.4567,54.4567,529380.0
2020-09-22 11:00:00,56.76,57.13,56.76,56.97,439688.0,54.4663,54.8213,54.4663,54.6678,439688.0
2020-09-22 11:30:00,56.98,57.2,56.71,57.19,279082.0,54.6774,54.8885,54.4183,54.8789,279082.0
2020-09-22 12:00:00,57.2,57.39,57.19,57.32,190886.0,54.8885,55.0708,54.8789,55.0036,190886.0
2020-09-22 12:30:00,57.32,57.36,57.11,57.26,239406.0,55.0036,55.042,54.8021,54.9461,239406.0
2020-09-22 13:00:00,57.26,57.63,57.22,57.57,281427.0,54.9461,55.3011,54.9077,55.2435,281427.0
2020-09-22 13:30:00,57.57,57.81,57.53,57.76,218099.0,55.2435,55.4738,55.2051,55.4258,218099.0
2020-09-22 14:00:00,57.76,58.11,57.76,57.9,386533.0,55.4258,55.7617,55.4258,55.5602,386533.0
2020-09-22 14:30:00,57.91,57.94,57.68,57.83,224750.0,55.5698,55.5986,55.3491,55.493,224750.0
2020-09-22 15:00:00,57.82,57.91,57.73,57.89,325744.0,55.4834,55.5698,55.3971,55.5506,325744.0
2020-09-22 15:30:00,57.89,58.04,57.79,57.89,848415.0,55.5506,55.6945,55.4546,55.5506,848415.0
2020-09-23 09:30:00,58.07,58.88,57.97,58.43,1088842.0,55.7233,56.5006,55.6274,56.0688,1088842.0
2020-09-23 10:00:00,58.42,58.62,58.19,58.23,484646.0,56.0592,56.2511,55.8385,55.8769,484646.0
2020-09-23 10:30:00,58.23,58.55,58.01,58.38,342402.0,55.8769,56.1839,55.6657,56.0208,342402.0
2020-09-23 11:00:00,58.38,58.73,58.34,58.39,405276.0,56.0208,56.3566,55.9824,56.0304,405276.0
2020-09-23 11:30:00,58.36,58.48,58.19,58.23,359437.0,56.0016,56.1167,55.8385,55.8769,359437.0
2020-09-23 12:00:00,58.23,58.47,58.14,58.3,288636.0,55.8769,56.1072,55.7905,55.944,288636.0
2020-09-23 12:30:00,58.3,58.4,58.2,58.3,239498.0,55.944,56.04,55.8481,55.944,239498.0
2020-09-23 13:00:00,58.31,58.54,58.24,58.28,284249.0,55.9536,56.1743,55.8864,55.9248,284249.0
2020-09-23 13:30:00,58.28,58.38,58.04,58.09,398928.0,55.9248,56.0208,55.6945,55.7425,398928.0
2020-09-23 14:00:00,58.1,58.1,57.64,57.73,330734.0,55.7521,55.7521,55.3107,55.3971,330734.0
2020-09-23 14:30:00,57.75,57.82,57.42,57.48,377755.0,55.4162,55.4834,55.0996,55.1572,377755.0
2020-09-23 15:00:00,57.49,57.61,57.3,57.54,745319.0,55.1668,55.2819,54.9844,55.2147,745319.0
2020-09-23 15:30:00,57.53,57.62,57.01,57.27,1113642.0,55.2051,55.2915,54.7062,54.9556,1113642.0
2020-09-24 09:30:00,56.97,57.59,56.76,57.4,646127.0,54.6678,55.2627,54.4663,55.0804,646127.0
2020-09-24 10:00:00,57.4,57.96,57.4,57.75,354875.0,55.0804,55.6178,55.0804,55.4162,354875.0
2020-09-24 10:30:00,57.76,57.99,57.49,57.84,361811.0,55.4258,55.6466,55.1668,55.5026,361811.0
2020-09-24 11:00:00,57.85,58.04,57.61,57.86,365947.0,55.5122,55.6945,55.2819,55.5218,365947.0
2020-09-24 11:30:00,57.86,58.23,57.84,58.22,244064.0,55.5218,55.8769,55.5026,55.8673,244064.0
2020-09-24 12:00:00,58.21,58.44,58.07,58.11,289687.0,55.8577,56.0784,55.7233,55.7617,289687.0
2020-09-24 12:30:00,58.13,58.27,57.87,58.25,146480.0,55.7809,55.9152,55.5314,55.896,146480.0
2020-09-24 13:00:00,58.25,58.71,58.24,58.64,235262.0,55.896,56.3375,55.8864,56.2703,235262.0
2020-09-24 13:30:00,58.65,58.82,58.39,58.42,256495.0,56.2799,56.443,56.0304,56.0592,256495.0
2020-09-24 14:00:00,58.42,58.49,58.04,58.05,209375.0,56.0592,56.1263,55.6945,55.7041,209375.0
2020-09-24 14:30:00,58.07,58.35,57.77,57.78,256355.0,55.7233,55.992,55.4354,55.445,256355.0
2020-09-24 15:00:00,57.78,57.89,57.45,57.56,267761.0,55.445,55.5506,55.1284,55.2339,267761.0
2020-09-24 15:30:00,57.55,57.97,57.47,57.81,868409.0,55.2243,55.6274,55.1476,55.4738,868409.0
2020-09-25 09:30:00,57.5,57.69,56.67,57.16,687323.0,55.1764,55.3587,54.3799,54.8501,687323.0
2020-09-25 10:00:00,57.17,57.51,56.65,57.5,360847.0,54.8597,55.1859,54.3607,55.1764,360847.0
2020-09-25 10:30:00,57.51,57.79,57.26,57.29,377029.0,55.1859,55.4546,54.9461,54.9748,377029.0
2020-09-25 11:00:00,57.3,57.59,57.04,57.53,451446.0,54.9844,55.2627,54.7349,55.2051,451446.0
2020-09-25 11:30:00,57.54,57.59,57.19,57.19,167679.0,55.2147,55.2627,54.8789,54.8789,167679.0
2020-09-25 12:00:00,57.21,57.8,57.17,57.6,355116.0,54.8981,55.4642,54.8597,55.2723,355116.0
2020-09-25 12:30:00,57.6,57.73,57.44,57.72,175147.0,55.2723,55.3971,55.1188,55.3875,175147.0
2020-09-25 13:00:00,57.72,57.98,57.67,57.8,248013.0,55.3875,55.637,55.3395,55.4642,248013.0
2020-09-25 13:30:00,57.79,57.99,57.74,57.97,146212.0,55.4546,55.6466,55.4067,55.6274,146212.0
2020-09-25 14:00:00,57.97,58.11,57.86,57.9,208395.0,55.6274,55.7617,55.5218,55.5602,208395.0
2020-09-25 14:30:00,57.89,58.14,57.75,58.09,346087.0,55.5506,55.7905,55.4162,55.7425,346087.0
2020-09-25 15:00:00,58.09,58.38,58.08,58.3,226301.0,55.7425,56.0208,55.7329,55.944,226301.0
2020-09-25 15:30:00,58.29,58.36,58.02,58.22,902186.0,55.9344,56.0016,55.6753,55.8673,902186.0
2020-09-28 09:30:00,58.28,59.18,58.25,58.79,1237729.0,55.9248,56.7885,55.896,56.4142,1237729.0
2020-09-28 10:00:00,58.81,59.62,58.75,59.48,487885.0,56.4334,57.2107,56.3758,57.0763,487885.0
2020-09-28 10:30:00,59.47,59.73,59.16,59.24,524367.0,57.0667,57.3162,56.7693,56.846,524367.0
2020-09-28 11:00:00,59.23,59.64,59.23,59.63,286218.0,56.8364,57.2299,56.8364,57.2203,286218.0
2020-09-28 11:30:00,59.63,59.66,59.03,59.12,385101.0,57.2203,57.2491,56.6445,56.7309,385101.0
2020-09-28 12:00:00,59.12,59.21,59.0,59.2,154455.0,56.7309,56.8172,56.6157,56.8077,154455.0
2020-09-28 12:30:00,59.2,59.49,59.17,59.45,140866.0,56.8077,57.0859,56.7789,57.0476,140866.0
2020-09-28 13:00:00,59.47,59.58,59.28,59.52,194714.0,57.0667,57.1723,56.8844,57.1147,194714.0
2020-09-28 13:30:00,59.51,59.66,59.5,59.66,218521.0,57.1051,57.2491,57.0955,57.2491,218521.0
2020-09-28 14:00:00,59.66,59.78,59.35,59.49,292973.0,57.2491,57.3642,56.9516,57.0859,292973.0
2020-09-28 14:30:00,59.51,59.8,59.44,59.7,247055.0,57.1051,57.3834,57.038,57.2874,247055.0
2020-09-28 15:00:00,59.7,59.85,59.54,59.77,253127.0,57.2874,57.4314,57.1339,57.3546,253127.0
2020-09-28 15:30:00,59.77,59.77,59.3,59.31,1360273.0,57.3546,57.3546,56.9036,56.9132,1360273.0
2020-09-29 09:30:00,59.36,60.04,59.19,59.71,485463.0,56.9612,57.6137,56.7981,57.297,485463.0
2020-09-29 10:00:00,59.7,60.25,59.67,59.95,314151.0,57.2874,57.8152,57.2587,57.5273,314151.0
2020-09-29 10:30:00,59.96,59.96,59.51,59.68,312332.0,57.5369,57.5369,57.1051,57.2683,312332.0
2020-09-29 11:00:00,59.69,59.78,59.57,59.59,242306.0,57.2779,57.3642,57.1627,57.1819,242306.0
2020-09-29 11:30:00,59.59,59.66,59.15,59.27,682936.0,57.1819,57.2491,56.7597,56.8748,682936.0
2020-09-29 12:00:00,59.28,59.45,59.23,59.38,245729.0,56.8844,57.0476,56.8364,56.9804,245729.0
2020-09-29 12:30:00,59.39,59.93,59.33,59.87,321181.0,56.99,57.5082,56.9324,57.4506,321181.0
2020-09-29 13:00:00,59.87,59.89,59.58,59.71,188796.0,57.4506,57.4698,57.1723,57.297,188796.0
2020-09-29 13:30:00,59.72,59.88,59.64,59.73,130226.0,57.3066,57.4602,57.2299,57.3162,130226.0
2020-09-29 14:00:00,59.73,59.76,59.61,59.7,105911.0,57.3162,57.345,57.2011,57.2874,105911.0
2020-09-29 14:30:00,59.71,59.83,59.68,59.75,118481.0,57.297,57.4122,57.2683,57.3354,118481.0
2020-09-29 15:00:00,59.75,59.87,59.69,59.8,175845.0,57.3354,57.4506,57.2779,57.3834,175845.0
2020-09-29 15:30:00,59.8,59.81,59.64,59.67,680098.0,57.3834,57.393,57.2299,57.2587,680098.0
2020-09-30 09:30:00,59.43,59.55,58.99,59.46,637022.0,57.0284,57.1435,56.6061,57.0571,637022.0
2020-09-30 10:00:00,59.46,59.9,59.4,59.82,520743.0,57.0571,57.4794,56.9996,57.4026,520743.0
2020-09-30 10:30:00,59.83,59.85,59.45,59.76,423279.0,57.4122,57.4314,57.0476,57.345,423279.0
2020-09-30 11:00:00,59.76,60.19,59.67,59.94,414450.0,57.345,57.7576,57.2587,57.5177,414450.0
2020-09-30 11:30:00,59.93,59.98,59.64,59.7,288063.0,57.5082,57.5561,57.2299,57.2874,288063.0
2020-09-30 12:00:00,59.71,59.99,59.66,59.99,236927.0,57.297,57.5657,57.2491,57.5657,236927.0
2020-09-30 12:30:00,60.0,60.08,59.6,59.65,284080.0,57.5753,57.6521,57.1915,57.2395,284080.0
2020-09-30 13:00:00,59.64,59.71,59.47,59.6,251326.0,57.2299,57.297,57.0667,57.1915,251326.0
2020-09-30 13:30:00,59.59,59.97,59.58,59.94,226276.0,57.1819,57.5465,57.1723,57.5177,226276.0
2020-09-30 14:00:00,59.94,60.1,59.74,60.02,327745.0,57.5177,57.6713,57.3258,57.5945,327745.0
2020-09-30 14:30:00,60.01,60.08,59.68,60.0,481064.0,57.5849,57.6521,57.2683,57.5753,481064.0
2020-09-30 15:00:00,60.0,60.01,59.27,59.5,476360.0,57.5753,57.5849,56.8748,57.0955,476360.0
2020-09-30 15:30:00,59.5,59.69,59.23,59.44,1194044.0,57.0955,57.2779,56.8364,57.038,1194044.0
2020-10-01 09:30:00,60.35,60.47,59.51,60.32,888731.0,57.9112,58.0263,57.1051,57.8824,888731.0
2020-10-01 10:00:00,60.32,60.38,59.93,60.11,330511.0,57.8824,57.94,57.5082,57.6809,330511.0
2020-10-01 10:30:00,60.1,60.5,60.03,60.44,306109.0,57.6713,58.0551,57.6041,57.9975,306109.0
2020-10-01 11:00:00,60.44,60.66,60.24,60.58,666494.0,57.9975,58.2087,57.8056,58.1319,666494.0
2020-10-01 11:30:00,60.58,60.95,60.55,60.78,218444.0,58.1319,58.4869,58.1031,58.3238,218444.0
2020-10-01 12:00:00,60.77,60.8,60.5,60.74,230311.0,58.3142,58.343,58.0551,58.2854,230311.0
2020-10-01 12:30:00,60.74,60.82,60.58,60.75,163948.0,58.2854,58.3622,58.1319,58.295,163948.0
2020-10-01 13:00:00,60.75,60.89,60.38,60.45,253189.0,58.295,58.4294,57.94,58.0071,253189.0
2020-10-01 13:30:00,60.46,60.67,60.36,60.47,325420.0,58.0167,58.2182,57.9208,58.0263,325420.0
2020-10-01 14:00:00,60.47,60.64,60.31,60.57,391131.0,58.0263,58.1895,57.8728,58.1223,391131.0
2020-10-01 14:30:00,60.57,60.97,60.56,60.91,272533.0,58.1223,58.5061,58.1127,58.4485,272533.0
2020-10-01 15:00:00,60.91,61.02,60.58,60.71,336116.0,58.4485,58.5541,58.1319,58.2566,336116.0
2020-10-01 15:30:00,60.69,60.77,60.52,60.64,1062229.0,58.2374,58.3142,58.0743,58.1895,1062229.0
2020-10-02 09:30:00,59.09,59.61,58.88,59.33,504259.0,56.7021,57.2011,56.5006,56.9324,504259.0
2020-10-02 10:00:00,59.33,59.66,59.29,59.61,394645.0,56.9324,57.2491,56.894,57.2011,394645.0
2020-10-02 10:30:00,59.59,59.59,58.6,58.66,573939.0,57.1819,57.1819,56.2319,56.2895,573939.0
2020-10-02 11:00:00,58.65,59.3,58.53,59.23,447821.0,56.2799,56.9036,56.1647,56.8364,447821.0
2020-10-02 11:30:00,59.21,59.26,58.59,58.68,378010.0,56.8172,56.8652,56.2223,56.3087,378010.0
2020-10-02 12:00:00,58.67,59.24,58.47,59.11,396301.0,56.2991,56.846,56.1072,56.7213,396301.0
2020-10-02 12:30:00,59.13,59.3,58.97,59.18,199540.0,56.7405,56.9036,56.5869,56.7885,199540.0
2020-10-02 13:00:00,59.19,59.23,58.81,59.02,164830.0,56.7981,56.8364,56.4334,56.6349,164830.0
2020-10-02 13:30:00,59.02,59.04,58.56,58.65,215064.0,56.6349,56.6541,56.1935,56.2799,215064.0
2020-10-02 14:00:00,58.65,59.0,58.61,58.62,221022.0,56.2799,56.6157,56.2415,56.2511,221022.0
2020-10-02 14:30:00,58.62,58.93,58.38,58.9,366889.0,56.2511,56.5486,56.0208,56.5198,366889.0
2020-10-02 15:00:00,58.89,58.95,58.6,58.72,269637.0,56.5102,56.5678,56.2319,56.3471,269637.0
2020-10-02 15:30:00,58.73,58.75,58.19,58.21,1049024.0,56.3566,56.3758,55.8385,55.8577,1049024.0
2020-10-05 09:30:00,58.93,59.24,58.76,59.19,481321.0,56.5486,56.846,56.3854,56.7981,481321.0
2020-10-05 10:00:00,59.18,59.69,59.18,59.58,373010.0,56.7885,57.2779,56.7885,57.1723,373010.0
2020-10-05 10:30:00,59.6,59.8,59.59,59.73,240287.0,57.1915,57.3834,57.1819,57.3162,240287.0
2020-10-05 11:00:00,59.72,59.91,59.7,59.71,222998.0,57.3066,57.489,57.2874,57.297,222998.0
2020-10-05 11:30:00,59.72,59.96,59.61,59.96,179445.0,57.3066,57.5369,57.2011,57.5369,179445.0
2020-10-05 12:00:00,59.97,59.99,59.82,59.88,151414.0,57.5465,57.5657,57.4026,57.4602,151414.0
2020-10-05 12:30:00,59.87,59.93,59.77,59.89,178914.0,57.4506,57.5082,57.3546,57.4698,178914.0
2020-10-05 13:00:00,59.89,59.89,59.63,59.73,298293.0,57.4698,57.4698,57.2203,57.3162,298293.0
2020-10-05 13:30:00,59.73,59.75,59.56,59.63,162772.0,57.3162,57.3354,57.1531,57.2203,162772.0
2020-10-05 14:00:00,59.62,59.85,59.55,59.79,152799.0,57.2107,57.4314,57.1435,57.3738,152799.0
2020-10-05 14:30:00,59.8,60.07,59.8,60.06,233257.0,57.3834,57.6425,57.3834,57.6329,233257.0
2020-10-05 15:00:00,60.06,60.47,59.98,60.46,482326.0,57.6329,58.0263,57.5561,58.0167,482326.0
2020-10-05 15:30:00,60.45,60.63,60.38,60.61,973158.0,58.0071,58.1799,57.94,58.1607,973158.0
2020-10-06 09:30:00,60.33,60.78,60.18,60.57,593491.0,57.892,58.3238,57.7481,58.1223,593491.0
2020-10-06 10:00:00,60.57,61.6,60.54,61.55,461633.0,58.1223,59.1107,58.0935,59.0627,461633.0
2020-10-06 10:30:00,61.55,61.92,61.4,61.62,490688.0,59.0627,59.4177,58.9187,59.1299,490688.0
2020-10-06 11:00:00,61.62,61.79,61.37,61.73,378261.0,59.1299,59.293,58.89,59.2354,378261.0
2020-10-06 11:30:00,61.73,61.9,61.53,61.65,327135.0,59.2354,59.3985,59.0435,59.1586,327135.0
2020-10-06 12:00:00,61.64,61.89,61.51,61.87,224303.0,59.149,59.3889,59.0243,59.3698,224303.0
2020-10-06 12:30:00,61.87,61.89,61.69,61.72,210280.0,59.3698,59.3889,59.197,59.2258,210280.0
2020-10-06 13:00:00,61.74,61.83,61.5,61.78,164455.0,59.245,59.3314,59.0147,59.2834,164455.0
2020-10-06 13:30:00,61.78,61.87,61.57,61.78,181490.0,59.2834,59.3698,59.0819,59.2834,181490.0
2020-10-06 14:00:00,61.78,62.02,61.76,61.97,168741.0,59.2834,59.5137,59.2642,59.4657,168741.0
2020-10-06 14:30:00,61.97,62.16,60.69,61.01,455428.0,59.4657,59.648,58.2374,58.5445,455428.0
2020-10-06 15:00:00,60.99,60.99,60.34,60.66,678436.0,58.5253,58.5253,57.9016,58.2087,678436.0
2020-10-06 15:30:00,60.63,60.88,60.17,60.37,803609.0,58.1799,58.4198,57.7385,57.9304,803609.0
2020-10-07 09:30:00,61.44,61.79,61.2,61.57,553875.0,58.9571,59.293,58.7268,59.0819,553875.0
2020-10-07 10:00:00,61.59,61.73,61.3,61.36,310282.0,59.1011,59.2354,58.8228,58.8804,310282.0
2020-10-07 10:30:00,61.35,61.46,61.06,61.32,231391.0,58.8708,58.9763,58.5925,58.842,231391.0
2020-10-07 11:00:00,61.32,61.51,61.14,61.2,288944.0,58.842,59.0243,58.6693,58.7268,288944.0
2020-10-07 11:30:00,61.2,61.34,61.08,61.08,189967.0,58.7268,58.8612,58.6117,58.6117,189967.0
2020-10-07 12:00:00,61.08,61.35,61.01,61.1,203211.0,58.6117,58.8708,58.5445,58.6309,203211.0
2020-10-07 12:30:00,61.1,61.2,60.91,61.07,145023.0,58.6309,58.7268,58.4485,58.6021,145023.0
2020-10-07 13:00:00,61.07,61.12,61.0,61.06,102260.0,58.6021,58.6501,58.5349,58.5925,102260.0
2020-10-07 13:30:00,61.07,61.23,61.06,61.16,177135.0,58.6021,58.7556,58.5925,58.6884,177135.0
2020-10-07 14:00:00,61.17,61.26,60.97,61.09,143322.0,58.698,58.7844,58.5061,58.6213,143322.0
2020-10-07 14:30:00,61.1,61.11,60.95,61.03,168088.0,58.6309,58.6405,58.4869,58.5637,168088.0
2020-10-07 15:00:00,61.02,61.19,61.01,61.07,285471.0,58.5541,58.7172,58.5445,58.6021,285471.0
2020-10-07 15:30:00,61.07,61.32,61.05,61.12,733508.0,58.6021,58.842,58.5829,58.6501,733508.0
2020-10-08 09:30:00,61.7,62.08,61.37,61.85,496161.0,59.2066,59.5713,58.89,59.3506,496161.0
2020-10-08 10:00:00,61.86,62.19,61.73,61.8,335048.0,59.3602,59.6768,59.2354,59.3026,335048.0
2020-10-08 10:30:00,61.79,62.09,61.67,61.89,349770.0,59.293,59.5809,59.1778,59.3889,349770.0
2020-10-08 11:00:00,61.88,62.27,61.84,62.02,224637.0,59.3794,59.7536,59.341,59.5137,224637.0
2020-10-08 11:30:00,62.02,62.39,61.89,62.14,270252.0,59.5137,59.8687,59.3889,59.6288,270252.0
2020-10-08 12:00:00,62.15,62.38,62.11,62.13,154787.0,59.6384,59.8591,59.6001,59.6192,154787.0
2020-10-08 12:30:00,62.13,62.27,62.09,62.21,144536.0,59.6192,59.7536,59.5809,59.696,144536.0
2020-10-08 13:00:00,62.22,62.29,62.1,62.29,163794.0,59.7056,59.7728,59.5905,59.7728,163794.0
2020-10-08 13:30:00,62.28,62.32,62.17,62.18,187239.0,59.7632,59.8016,59.6576,59.6672,187239.0
2020-10-08 14:00:00,62.18,62.5,62.14,62.5,230613.0,59.6672,59.9743,59.6288,59.9743,230613.0
2020-10-08 14:30:00,62.51,62.53,62.25,62.3,158208.0,59.9839,60.0031,59.7344,59.7824,158208.0
2020-10-08 15:00:00,62.3,62.58,62.19,62.55,484359.0,59.7824,60.0511,59.6768,60.0223,484359.0
2020-10-08 15:30:00,62.55,62.7,62.51,62.59,602856.0,60.0223,60.1662,59.9839,60.0607,602856.0
2020-10-09 09:30:00,63.29,63.56,63.06,63.44,552590.0,60.7324,60.9915,60.5117,60.8763,552590.0
2020-10-09 10:00:00,63.44,63.73,63.36,63.55,710808.0,60.8763,61.1546,60.7995,60.9819,710808.0
2020-10-09 10:30:00,63.54,63.68,63.46,63.57,389725.0,60.9723,61.1066,60.8955,61.0011,389725.0
2020-10-09 11:00:00,63.58,63.81,63.51,63.52,319400.0,61.0107,61.2314,60.9435,60.9531,319400.0
2020-10-09 11:30:00,63.5,63.58,63.27,63.57,290361.0,60.9339,61.0107,60.7132,61.0011,290361.0
2020-10-09 12:00:00,63.58,63.77,63.55,63.61,186823.0,61.0107,61.193,60.9819,61.0394,186823.0
2020-10-09 12:30:00,63.62,63.76,63.61,63.73,197611.0,61.049,61.1834,61.0394,61.1546,197611.0
2020-10-09 13:00:00,63.73,63.81,63.65,63.71,167310.0,61.1546,61.2314,61.0778,61.1354,167310.0
2020-10-09 13:30:00,63.71,63.73,63.65,63.73,198820.0,61.1354,61.1546,61.0778,61.1546,198820.0
2020-10-09 14:00:00,63.73,63.73,63.5,63.52,241827.0,61.1546,61.1546,60.9339,60.9531,241827.0
2020-10-09 14:30:00,63.52,63.56,63.29,63.32,215355.0,60.9531,60.9915,60.7324,60.7612,215355.0
2020-10-09 15:00:00,63.31,63.35,63.22,63.33,266753.0,60.7516,60.7899,60.6652,60.7708,266753.0
2020-10-09 15:30:00,63.33,63.38,63.16,63.29,813039.0,60.7708,60.8187,60.6076,60.7324,813039.0
2020-10-12 09:30:00,64.14,64.71,63.99,64.27,731259.0,61.548,62.095,61.4041,61.6728,731259.0
2020-10-12 10:00:00,64.26,64.26,63.98,64.17,249323.0,61.6632,61.6632,61.3945,61.5768,249323.0
2020-10-12 10:30:00,64.15,64.27,63.99,64.23,225782.0,61.5576,61.6728,61.4041,61.6344,225782.0
2020-10-12 11:00:00,64.24,64.39,64.2,64.33,202573.0,61.644,61.7879,61.6056,61.7303,202573.0
2020-10-12 11:30:00,64.32,64.37,64.17,64.3,198974.0,61.7207,61.7687,61.5768,61.7016,198974.0
2020-10-12 12:00:00,64.29,64.58,64.19,64.55,230993.0,61.692,61.9702,61.596,61.9415,230993.0
2020-10-12 12:30:00,64.55,65.0,64.54,64.89,468517.0,61.9415,62.3733,61.9319,62.2677,468517.0
2020-10-12 13:00:00,64.89,65.01,64.66,64.99,503672.0,62.2677,62.3829,62.047,62.3637,503672.0
2020-10-12 13:30:00,64.99,65.08,64.86,64.92,300819.0,62.3637,62.45,62.2389,62.2965,300819.0
2020-10-12 14:00:00,64.92,65.11,64.91,65.1,337596.0,62.2965,62.4788,62.2869,62.4692,337596.0
2020-10-12 14:30:00,65.1,65.12,64.9,64.96,374593.0,62.4692,62.4884,62.2773,62.3349,374593.0
2020-10-12 15:00:00,64.96,65.01,64.56,64.61,340851.0,62.3349,62.3829,61.951,61.999,340851.0
2020-10-12 15:30:00,64.6,64.8,64.39,64.68,747358.0,61.9894,62.1814,61.7879,62.0662,747358.0
2020-10-13 09:30:00,65.18,65.24,64.15,64.91,646187.0,62.546,62.6036,61.5576,62.2869,646187.0
2020-10-13 10:00:00,64.92,64.99,64.34,64.91,418056.0,62.2965,62.3637,61.7399,62.2869,418056.0
2020-10-13 10:30:00,64.91,65.23,64.79,65.14,510226.0,62.2869,62.594,62.1718,62.5076,510226.0
2020-10-13 11:00:00,65.15,65.42,65.01,65.17,391710.0,62.5172,62.7763,62.3829,62.5364,391710.0
2020-10-13 11:30:00,65.17,65.36,65.07,65.09,365953.0,62.5364,62.7187,62.4404,62.4596,365953.0
2020-10-13 12:00:00,65.09,65.17,64.94,65.14,281699.0,62.4596,62.5364,62.3157,62.5076,281699.0
2020-10-13 12:30:00,65.13,65.32,65.07,65.29,201917.0,62.498,62.6803,62.4404,62.6515,201917.0
2020-10-13 13:00:00,65.29,65.42,65.02,65.1,222189.0,62.6515,62.7763,62.3925,62.4692,222189.0
2020-10-13 13:30:00,65.09,65.09,64.62,64.63,281494.0,62.4596,62.4596,62.0086,62.0182,281494.0
2020-10-13 14:00:00,64.62,64.73,64.37,64.4,457382.0,62.0086,62.1142,61.7687,61.7975,457382.0
2020-10-13 14:30:00,64.41,64.71,64.3,64.65,366560.0,61.8071,62.095,61.7016,62.0374,366560.0
2020-10-13 15:00:00,64.64,65.02,64.62,64.96,185624.0,62.0278,62.3925,62.0086,62.3349,185624.0
2020-10-13 15:30:00,64.95,65.05,64.61,64.68,528002.0,62.3253,62.4212,61.999,62.0662,528002.0
2020-10-14 09:30:00,64.73,65.18,64.65,64.66,450356.0,62.1142,62.546,62.0374,62.047,450356.0
2020-10-14 10:00:00,64.67,64.67,64.13,64.18,426604.0,62.0566,62.0566,61.5384,61.5864,426604.0
2020-10-14 10:30:00,64.19,64.28,63.94,64.18,432476.0,61.596,61.6824,61.3561,61.5864,432476.0
2020-10-14 11:00:00,64.18,64.3,64.01,64.05,373423.0,61.5864,61.7016,61.4233,61.4617,373423.0
2020-10-14 11:30:00,64.05,64.17,63.66,63.72,320653.0,61.4617,61.5768,61.0874,61.145,320653.0
2020-10-14 12:00:00,63.72,63.89,63.43,63.58,310308.0,61.145,61.3081,60.8667,61.0107,310308.0
2020-10-14 12:30:00,63.57,63.74,63.53,63.58,230044.0,61.0011,61.1642,60.9627,61.0107,230044.0
2020-10-14 13:00:00,63.57,63.72,63.46,63.68,223394.0,61.0011,61.145,60.8955,61.1066,223394.0
2020-10-14 13:30:00,63.68,63.85,63.56,63.84,161633.0,61.1066,61.2697,60.9915,61.2601,161633.0
2020-10-14 14:00:00,63.85,64.0,63.7,63.79,180315.0,61.2697,61.4137,61.1258,61.2122,180315.0
2020-10-14 14:30:00,63.79,63.9,63.69,63.87,150167.0,61.2122,61.3177,61.1162,61.2889,150167.0
2020-10-14 15:00:00,63.87,64.04,63.8,63.98,207442.0,61.2889,61.4521,61.2218,61.3945,207442.0
2020-10-14 15:30:00,63.97,64.18,63.94,63.98,705253.0,61.3849,61.5864,61.3561,61.3945,705253.0
2020-10-15 09:30:00,62.4,62.94,62.02,62.51,958581.0,59.8783,60.3965,59.5137,59.9839,958581.0
2020-10-15 10:00:00,62.5,62.87,62.24,62.24,508475.0,59.9743,60.3293,59.7248,59.7248,508475.0
2020-10-15 10:30:00,62.23,62.65,62.17,62.63,388748.0,59.7152,60.1182,59.6576,60.099,388748.0
2020-10-15 11:00:00,62.63,62.91,62.33,62.85,283782.0,60.099,60.3677,59.8112,60.3102,283782.0
2020-10-15 11:30:00,62.86,62.97,62.74,62.8,185632.0,60.3197,60.4253,60.2046,60.2622,185632.0
2020-10-15 12:00:00,62.8,62.93,62.68,62.81,170575.0,60.2622,60.3869,60.147,60.2718,170575.0
2020-10-15 12:30:00,62.8,62.94,62.68,62.92,262774.0,60.2622,60.3965,60.147,60.3773,262774.0
2020-10-15 13:00:00,62.95,62.97,62.71,62.8,281699.0,60.4061,60.4253,60.1758,60.2622,281699.0
2020-10-15 13:30:00,62.8,63.3,62.78,63.29,474365.0,60.2622,60.742,60.243,60.7324,474365.0
2020-10-15 14:00:00,63.29,63.39,63.2,63.38,249335.0,60.7324,60.8283,60.646,60.8187,249335.0
2020-10-15 14:30:00,63.38,63.4,63.04,63.3,178576.0,60.8187,60.8379,60.4925,60.742,178576.0
2020-10-15 15:00:00,63.3,63.57,63.24,63.54,194271.0,60.742,61.0011,60.6844,60.9723,194271.0
2020-10-15 15:30:00,63.54,63.69,63.48,63.51,548394.0,60.9723,61.1162,60.9147,60.9435,548394.0
2020-10-16 09:30:00,63.87,63.93,63.11,63.25,775641.0,61.2889,61.3465,60.5596,60.694,775641.0
2020-10-16 10:00:00,63.25,63.48,63.14,63.43,186461.0,60.694,60.9147,60.5884,60.8667,186461.0
2020-10-16 10:30:00,63.45,63.5,62.87,62.93,340966.0,60.8859,60.9339,60.3293,60.3869,340966.0
2020-10-16 11:00:00,62.93,62.96,62.4,62.52,460628.0,60.3869,60.4157,59.8783,59.9935,460628.0
2020-10-16 11:30:00,62.51,62.79,62.49,62.67,164280.0,59.9839,60.2526,59.9647,60.1374,164280.0
2020-10-16 12:00:00,62.68,62.97,62.63,62.96,527911.0,60.147,60.4253,60.099,60.4157,527911.0
2020-10-16 12:30:00,62.95,62.99,62.5,62.57,168110.0,60.4061,60.4445,59.9743,60.0415,168110.0
2020-10-16 13:00:00,62.56,62.93,62.54,62.92,162817.0,60.0319,60.3869,60.0127,60.3773,162817.0
2020-10-16 13:30:00,62.93,63.0,62.88,62.91,124104.0,60.3869,60.4541,60.3389,60.3677,124104.0
2020-10-16 14:00:00,62.91,63.09,62.89,63.07,177379.0,60.3677,60.5405,60.3485,60.5213,177379.0
2020-10-16 14:30:00,63.08,63.18,63.05,63.11,166127.0,60.5309,60.6268,60.5021,60.5596,166127.0
2020-10-16 15:00:00,63.13,63.23,62.92,63.02,280369.0,60.5788,60.6748,60.3773,60.4733,280369.0
2020-10-16 15:30:00,63.02,63.14,62.94,63.0,968172.0,60.4733,60.5884,60.3965,60.4541,968172.0
2020-10-19 09:30:00,63.17,63.62,63.08,63.33,446240.0,60.6172,61.049,60.5309,60.7708,446240.0
2020-10-19 10:00:00,63.32,63.57,63.15,63.38,234632.0,60.7612,61.0011,60.598,60.8187,234632.0
2020-10-19 10:30:00,63.38,63.38,62.86,62.91,208731.0,60.8187,60.8187,60.3197,60.3677,208731.0
2020-10-19 11:00:00,62.92,63.08,62.61,62.8,182843.0,60.3773,60.5309,60.0799,60.2622,182843.0
2020-10-19 11:30:00,62.8,62.89,62.62,62.67,127589.0,60.2622,60.3485,60.0894,60.1374,127589.0
2020-10-19 12:00:00,62.66,62.8,62.52,62.64,155340.0,60.1278,60.2622,59.9935,60.1086,155340.0
2020-10-19 12:30:00,62.62,62.81,62.62,62.7,67299.0,60.0894,60.2718,60.0894,60.1662,67299.0
2020-10-19 13:00:00,62.71,62.8,62.61,62.7,91726.0,60.1758,60.2622,60.0799,60.1662,91726.0
2020-10-19 13:30:00,62.71,62.99,62.54,62.92,318753.0,60.1758,60.4445,60.0127,60.3773,318753.0
2020-10-19 14:00:00,62.91,62.93,62.56,62.65,222991.0,60.3677,60.3869,60.0319,60.1182,222991.0
2020-10-19 14:30:00,62.64,62.65,61.94,62.06,561989.0,60.1086,60.1182,59.4369,59.5521,561989.0
2020-10-19 15:00:00,62.07,62.14,61.81,62.12,340992.0,59.5617,59.6288,59.3122,59.6097,340992.0
2020-10-19 15:30:00,62.11,62.36,61.87,62.05,618987.0,59.6001,59.84,59.3698,59.5425,618987.0
2020-10-20 09:30:00,62.63,62.9,62.42,62.81,317223.0,60.099,60.3581,59.8975,60.2718,317223.0
2020-10-20 10:00:00,62.8,63.01,62.57,62.62,288453.0,60.2622,60.4637,60.0415,60.0894,288453.0
2020-10-20 10:30:00,62.64,62.77,62.25,62.3,200893.0,60.1086,60.2334,59.7344,59.7824,200893.0
2020-10-20 11:00:00,62.29,62.48,62.07,62.38,243721.0,59.7728,59.9551,59.5617,59.8591,243721.0
2020-10-20 11:30:00,62.39,62.44,62.13,62.33,169180.0,59.8687,59.9167,59.6192,59.8112,169180.0
2020-10-20 12:00:00,62.33,62.39,62.23,62.25,101412.0,59.8112,59.8687,59.7152,59.7344,101412.0
2020-10-20 12:30:00,62.25,62.62,62.2,62.48,154559.0,59.7344,60.0894,59.6864,59.9551,154559.0
2020-10-20 13:00:00,62.49,62.79,62.44,62.78,180061.0,59.9647,60.2526,59.9167,60.243,180061.0
2020-10-20 13:30:00,62.8,62.82,62.45,62.59,229652.0,60.2622,60.2814,59.9263,60.0607,229652.0
2020-10-20 14:00:00,62.59,62.69,62.42,62.53,83326.0,60.0607,60.1566,59.8975,60.0031,83326.0
2020-10-20 14:30:00,62.53,62.58,62.37,62.4,124451.0,60.0031,60.0511,59.8495,59.8783,124451.0
2020-10-20 15:00:00,62.42,62.52,62.02,62.32,297061.0,59.8975,59.9935,59.5137,59.8016,297061.0
2020-10-20 15:30:00,62.3,62.55,62.16,62.25,472612.0,59.7824,60.0223,59.648,59.7344,472612.0
2020-10-21 09:30:00,62.43,62.66,62.15,62.57,424545.0,59.9071,60.1278,59.6384,60.0415,424545.0
2020-10-21 10:00:00,62.57,62.65,62.41,62.42,214166.0,60.0415,60.1182,59.8879,59.8975,214166.0
2020-10-21 10:30:00,62.43,62.59,62.08,62.1,225494.0,59.9071,60.0607,59.5713,59.5905,225494.0
2020-10-21 11:00:00,62.12,62.26,61.91,62.1,236167.0,59.6097,59.744,59.4081,59.5905,236167.0
2020-10-21 11:30:00,62.1,62.52,62.06,62.37,326565.0,59.5905,59.9935,59.5521,59.8495,326565.0
2020-10-21 12:00:00,62.38,62.82,62.36,62.67,248993.0,59.8591,60.2814,59.84,60.1374,248993.0
2020-10-21 12:30:00,62.68,62.68,62.28,62.37,146595.0,60.147,60.147,59.7632,59.8495,146595.0
2020-10-21 13:00:00,62.33,62.66,62.32,62.64,98174.0,59.8112,60.1278,59.8016,60.1086,98174.0
2020-10-21 13:30:00,62.65,62.82,62.57,62.67,181208.0,60.1182,60.2814,60.0415,60.1374,181208.0
2020-10-21 14:00:00,62.71,62.8,62.48,62.7,156941.0,60.1758,60.2622,59.9551,60.1662,156941.0
2020-10-21 14:30:00,62.71,62.86,62.69,62.78,152836.0,60.1758,60.3197,60.1566,60.243,152836.0
2020-10-21 15:00:00,62.78,62.79,62.49,62.6,244077.0,60.243,60.2526,59.9647,60.0703,244077.0
2020-10-21 15:30:00,62.6,62.64,62.04,62.08,816075.0,60.0703,60.1086,59.5329,59.5713,816075.0
2020-10-22 09:30:00,61.73,61.75,60.86,61.71,1084826.0,59.2354,59.2546,58.4006,59.2162,1084826.0
2020-10-22 10:00:00,61.7,61.78,61.13,61.26,355379.0,59.2066,59.2834,58.6597,58.7844,355379.0
2020-10-22 10:30:00,61.26,61.31,60.89,61.24,783789.0,58.7844,58.8324,58.4294,58.7652,783789.0
2020-10-22 11:00:00,61.23,61.49,61.16,61.49,253762.0,58.7556,59.0051,58.6884,59.0051,253762.0
2020-10-22 11:30:00,61.5,61.53,61.21,61.21,203566.0,59.0147,59.0435,58.7364,58.7364,203566.0
2020-10-22 12:00:00,61.21,61.25,61.05,61.2,202446.0,58.7364,58.7748,58.5829,58.7268,202446.0
2020-10-22 12:30:00,61.19,61.37,61.05,61.3,186277.0,58.7172,58.89,58.5829,58.8228,186277.0
2020-10-22 13:00:00,61.29,61.77,61.26,61.77,207501.0,58.8132,59.2738,58.7844,59.2738,207501.0
2020-10-22 13:30:00,61.77,62.03,61.77,62.0,224508.0,59.2738,59.5233,59.2738,59.4945,224508.0
2020-10-22 14:00:00,62.0,62.15,61.92,61.93,152052.0,59.4945,59.6384,59.4177,59.4273,152052.0
2020-10-22 14:30:00,61.92,62.02,61.72,61.73,176706.0,59.4177,59.5137,59.2258,59.2354,176706.0
2020-10-22 15:00:00,61.73,61.84,61.55,61.84,210888.0,59.2354,59.341,59.0627,59.341,210888.0
2020-10-22 15:30:00,61.84,61.92,61.59,61.7,497042.0,59.341,59.4177,59.1011,59.2066,497042.0
2020-10-23 09:30:00,61.71,62.17,61.53,61.78,472013.0,59.2162,59.6576,59.0435,59.2834,472013.0
2020-10-23 10:00:00,61.78,61.8,61.43,61.5,266854.0,59.2834,59.3026,58.9475,59.0147,266854.0
2020-10-23 10:30:00,61.49,61.53,61.13,61.29,506120.0,59.0051,59.0435,58.6597,58.8132,506120.0
2020-10-23 11:00:00,61.31,61.38,60.98,61.05,404454.0,58.8324,58.8996,58.5157,58.5829,404454.0
2020-10-23 11:30:00,61.04,61.07,60.66,60.86,383837.0,58.5733,58.6021,58.2087,58.4006,383837.0
2020-10-23 12:00:00,60.86,61.12,60.78,60.92,272441.0,58.4006,58.6501,58.3238,58.4581,272441.0
2020-10-23 12:30:00,60.92,61.16,60.91,60.99,174224.0,58.4581,58.6884,58.4485,58.5253,174224.0
2020-10-23 13:00:00,61.0,61.28,61.0,61.24,205649.0,58.5349,58.8036,58.5349,58.7652,205649.0
2020-10-23 13:30:00,61.25,61.31,61.12,61.23,174913.0,58.7748,58.8324,58.6501,58.7556,174913.0
2020-10-23 14:00:00,61.24,61.33,61.19,61.29,144102.0,58.7652,58.8516,58.7172,58.8132,144102.0
2020-10-23 14:30:00,61.29,61.31,61.02,61.04,164998.0,58.8132,58.8324,58.5541,58.5733,164998.0
2020-10-23 15:00:00,61.04,61.24,60.98,61.2,219545.0,58.5733,58.7652,58.5157,58.7268,219545.0
2020-10-23 15:30:00,61.2,61.2,60.72,60.94,1244669.0,58.7268,58.7268,58.2662,58.4773,1244669.0
2020-10-26 09:30:00,60.22,60.5,59.98,60.02,456273.0,57.7864,58.0551,57.5561,57.5945,456273.0
2020-10-26 10:00:00,60.02,60.2,59.71,59.72,350051.0,57.5945,57.7672,57.297,57.3066,350051.0
2020-10-26 10:30:00,59.73,59.73,59.19,59.3,318771.0,57.3162,57.3162,56.7981,56.9036,318771.0
2020-10-26 11:00:00,59.3,59.35,59.02,59.16,401792.0,56.9036,56.9516,56.6349,56.7693,401792.0
2020-10-26 11:30:00,59.16,59.33,58.98,59.09,276453.0,56.7693,56.9324,56.5965,56.7021,276453.0
2020-10-26 12:00:00,59.09,59.28,59.03,59.21,173267.0,56.7021,56.8844,56.6445,56.8172,173267.0
2020-10-26 12:30:00,59.2,59.2,58.85,58.92,182177.0,56.8077,56.8077,56.4718,56.539,182177.0
2020-10-26 13:00:00,58.89,59.0,58.72,58.73,176359.0,56.5102,56.6157,56.3471,56.3566,176359.0
2020-10-26 13:30:00,58.7,59.03,58.65,58.97,187877.0,56.3279,56.6445,56.2799,56.5869,187877.0
2020-10-26 14:00:00,58.98,59.32,58.94,59.3,174657.0,56.5965,56.9228,56.5582,56.9036,174657.0
2020-10-26 14:30:00,59.31,59.31,59.04,59.16,351582.0,56.9132,56.9132,56.6541,56.7693,351582.0
2020-10-26 15:00:00,59.16,59.23,58.98,59.22,241913.0,56.7693,56.8364,56.5965,56.8268,241913.0
2020-10-26 15:30:00,59.24,59.55,59.05,59.51,821398.0,56.846,57.1435,56.6637,57.1051,821398.0
2020-10-27 09:30:00,59.88,59.99,59.25,59.33,505383.0,57.4602,57.5657,56.8556,56.9324,505383.0
2020-10-27 10:00:00,59.3,59.42,59.06,59.1,186294.0,56.9036,57.0188,56.6733,56.7117,186294.0
2020-10-27 10:30:00,59.1,59.38,59.07,59.25,314897.0,56.7117,56.9804,56.6829,56.8556,314897.0
2020-10-27 11:00:00,59.24,59.38,59.1,59.16,187116.0,56.846,56.9804,56.7117,56.7693,187116.0
2020-10-27 11:30:00,59.17,59.17,58.88,59.05,176550.0,56.7789,56.7789,56.5006,56.6637,176550.0
2020-10-27 12:00:00,59.05,59.17,58.88,58.94,120173.0,56.6637,56.7789,56.5006,56.5582,120173.0
2020-10-27 12:30:00,58.94,58.99,58.77,58.87,150499.0,56.5582,56.6061,56.395,56.491,150499.0
2020-10-27 13:00:00,58.87,59.06,58.77,59.03,164431.0,56.491,56.6733,56.395,56.6445,164431.0
2020-10-27 13:30:00,59.03,59.3,59.03,59.3,207297.0,56.6445,56.9036,56.6445,56.9036,207297.0
2020-10-27 14:00:00,59.3,59.34,59.04,59.08,177658.0,56.9036,56.942,56.6541,56.6925,177658.0
2020-10-27 14:30:00,59.09,59.12,58.88,58.95,155323.0,56.7021,56.7309,56.5006,56.5678,155323.0
2020-10-27 15:00:00,58.95,59.08,58.83,59.03,156563.0,56.5678,56.6925,56.4526,56.6445,156563.0
2020-10-27 15:30:00,59.03,59.18,58.78,58.82,601873.0,56.6445,56.7885,56.4046,56.443,601873.0
2020-10-28 09:30:00,57.78,57.83,57.17,57.18,746660.0,55.445,55.493,54.8597,54.8693,746660.0
2020-10-28 10:00:00,57.17,57.45,57.0,57.1,566710.0,54.8597,55.1284,54.6966,54.7925,566710.0
2020-10-28 10:30:00,57.1,57.23,56.87,57.16,408438.0,54.7925,54.9173,54.5718,54.8501,408438.0
2020-10-28 11:00:00,57.15,57.51,57.05,57.5,401561.0,54.8405,55.1859,54.7445,55.1764,401561.0
2020-10-28 11:30:00,57.5,57.86,57.39,57.75,285632.0,55.1764,55.5218,55.0708,55.4162,285632.0
2020-10-28 12:00:00,57.75,57.97,57.65,57.67,280053.0,55.4162,55.6274,55.3203,55.3395,280053.0
2020-10-28 12:30:00,57.66,57.98,57.64,57.85,233749.0,55.3299,55.637,55.3107,55.5122,233749.0
2020-10-28 13:00:00,57.84,57.9,57.42,57.63,301502.0,55.5026,55.5602,55.0996,55.3011,301502.0
2020-10-28 13:30:00,57.62,57.99,57.59,57.97,177790.0,55.2915,55.6466,55.2627,55.6274,177790.0
2020-10-28 14:00:00,57.96,58.07,57.81,58.04,187689.0,55.6178,55.7233,55.4738,55.6945,187689.0
2020-10-28 14:30:00,58.04,58.08,57.58,57.86,370301.0,55.6945,55.7329,55.2531,55.5218,370301.0
2020-10-28 15:00:00,57.88,58.1,57.7,58.01,414609.0,55.541,55.7521,55.3683,55.6657,414609.0
2020-10-28 15:30:00,58.02,58.22,57.23,57.32,1145207.0,55.6753,55.8673,54.9173,55.0036,1145207.0
2020-10-29 09:30:00,57.25,58.03,56.95,57.98,514668.0,54.9365,55.6849,54.6486,55.637,514668.0
2020-10-29 10:00:00,58.0,58.51,57.98,58.48,297010.0,55.6561,56.1455,55.637,56.1167,297010.0
2020-10-29 10:30:00,58.49,58.89,58.35,58.89,270413.0,56.1263,56.5102,55.992,56.5102,270413.0
2020-10-29 11:00:00,58.89,59.27,58.75,59.2,305465.0,56.5102,56.8748,56.3758,56.8077,305465.0
2020-10-29 11:30:00,59.18,59.45,58.89,59.07,468735.0,56.7885,57.0476,56.5102,56.6829,468735.0
2020-10-29 12:00:00,59.07,59.34,58.93,59.31,181108.0,56.6829,56.942,56.5486,56.9132,181108.0
2020-10-29 12:30:00,59.32,59.7,59.29,59.69,254717.0,56.9228,57.2874,56.894,57.2779,254717.0
2020-10-29 13:00:00,59.7,59.78,59.43,59.57,207677.0,57.2874,57.3642,57.0284,57.1627,207677.0
2020-10-29 13:30:00,59.56,59.81,59.54,59.77,164151.0,57.1531,57.393,57.1339,57.3546,164151.0
2020-10-29 14:00:00,59.77,60.23,59.76,60.17,240574.0,57.3546,57.796,57.345,57.7385,240574.0
2020-10-29 14:30:00,60.18,60.22,59.86,59.91,266394.0,57.7481,57.7864,57.441,57.489,266394.0
2020-10-29 15:00:00,59.9,60.04,59.66,59.82,305987.0,57.4794,57.6137,57.2491,57.4026,305987.0
2020-10-29 15:30:00,59.83,60.03,59.47,59.5,692708.0,57.4122,57.6041,57.0667,57.0955,692708.0
2020-10-30 09:30:00,58.71,59.28,58.66,59.03,486941.0,56.3375,56.8844,56.2895,56.6445,486941.0
2020-10-30 10:00:00,58.97,59.24,58.77,58.85,270123.0,56.5869,56.846,56.395,56.4718,270123.0
2020-10-30 10:30:00,58.84,58.86,58.34,58.4,281045.0,56.4622,56.4814,55.9824,56.04,281045.0
2020-10-30 11:00:00,58.39,58.77,58.31,58.37,266508.0,56.0304,56.395,55.9536,56.0112,266508.0
2020-10-30 11:30:00,58.35,58.78,58.26,58.61,260819.0,55.992,56.4046,55.9056,56.2415,260819.0
2020-10-30 12:00:00,58.61,59.08,58.57,59.03,210455.0,56.2415,56.6925,56.2031,56.6445,210455.0
2020-10-30 12:30:00,59.03,59.16,58.79,58.85,227211.0,56.6445,56.7693,56.4142,56.4718,227211.0
2020-10-30 13:00:00,58.82,58.89,58.6,58.72,195720.0,56.443,56.5102,56.2319,56.3471,195720.0
2020-10-30 13:30:00,58.71,58.75,58.42,58.65,167369.0,56.3375,56.3758,56.0592,56.2799,167369.0
2020-10-30 14:00:00,58.66,58.94,58.52,58.56,157940.0,56.2895,56.5582,56.1551,56.1935,157940.0
2020-10-30 14:30:00,58.55,58.76,58.4,58.7,231546.0,56.1839,56.3854,56.04,56.3279,231546.0
2020-10-30 15:00:00,58.69,59.13,58.63,58.77,469894.0,56.3183,56.7405,56.2607,56.395,469894.0
2020-10-30 15:30:00,58.77,59.28,58.57,59.23,1394657.0,56.395,56.8844,56.2031,56.8364,1394657.0
2020-11-02 09:30:00,59.95,60.14,59.56,60.08,716265.0,57.5273,57.7097,57.1531,57.6521,716265.0
2020-11-02 10:00:00,60.09,60.48,60.0,60.14,465137.0,57.6617,58.0359,57.5753,57.7097,465137.0
2020-11-02 10:30:00,60.15,60.19,59.97,60.14,415167.0,57.7193,57.7576,57.5465,57.7097,415167.0
2020-11-02 11:00:00,60.13,60.21,59.85,59.96,221991.0,57.7001,57.7768,57.4314,57.5369,221991.0
2020-11-02 11:30:00,59.97,60.11,59.78,59.95,300831.0,57.5465,57.6809,57.3642,57.5273,300831.0
2020-11-02 12:00:00,59.96,60.12,59.81,60.11,135660.0,57.5369,57.6905,57.393,57.6809,135660.0
2020-11-02 12:30:00,60.1,60.11,59.71,59.84,164144.0,57.6713,57.6809,57.297,57.4218,164144.0
2020-11-02 13:00:00,59.82,59.85,59.53,59.81,173715.0,57.4026,57.4314,57.1243,57.393,173715.0
2020-11-02 13:30:00,59.8,59.93,59.62,59.67,116393.0,57.3834,57.5082,57.2107,57.2587,116393.0
2020-11-02 14:00:00,59.66,59.92,59.59,59.88,175804.0,57.2491,57.4986,57.1819,57.4602,175804.0
2020-11-02 14:30:00,59.88,60.05,59.8,60.05,280484.0,57.4602,57.6233,57.3834,57.6233,280484.0
2020-11-02 15:00:00,60.04,60.16,59.94,60.04,314130.0,57.6137,57.7289,57.5177,57.6137,314130.0
2020-11-02 15:30:00,60.04,60.36,59.9,60.34,1653362.0,57.6137,57.9208,57.4794,57.9016,1653362.0
2020-11-03 09:30:00,61.0,61.6,60.99,61.57,1118115.0,58.5349,59.1107,58.5253,59.0819,1118115.0
2020-11-03 10:00:00,61.58,62.27,61.57,62.25,895625.0,59.0915,59.7536,59.0819,59.7344,895625.0
2020-11-03 10:30:00,62.28,62.44,61.82,62.03,437420.0,59.7632,59.9167,59.3218,59.5233,437420.0
2020-11-03 11:00:00,62.04,62.29,61.88,62.05,475736.0,59.5329,59.7728,59.3794,59.5425,475736.0
2020-11-03 11:30:00,62.05,62.14,61.79,61.87,204094.0,59.5425,59.6288,59.293,59.3698,204094.0
2020-11-03 12:00:00,61.88,62.02,61.81,61.97,215060.0,59.3794,59.5137,59.3122,59.4657,215060.0
2020-11-03 12:30:00,61.96,61.97,61.58,61.67,300651.0,59.4561,59.4657,59.0915,59.1778,300651.0
2020-11-03 13:00:00,61.67,61.78,61.66,61.72,199274.0,59.1778,59.2834,59.1682,59.2258,199274.0
2020-11-03 13:30:00,61.73,61.78,61.49,61.52,248372.0,59.2354,59.2834,59.0051,59.0339,248372.0
2020-11-03 14:00:00,61.5,61.83,61.49,61.76,323287.0,59.0147,59.3314,59.0051,59.2642,323287.0
2020-11-03 14:30:00,61.76,62.05,61.68,61.8,665688.0,59.2642,59.5425,59.1874,59.3026,665688.0
2020-11-03 15:00:00,61.81,62.0,61.59,61.97,954640.0,59.3122,59.4945,59.1011,59.4657,954640.0
2020-11-03 15:30:00,61.97,62.23,61.73,61.83,1882276.0,59.4657,59.7152,59.2354,59.3314,1882276.0
2020-11-04 09:30:00,63.44,63.44,62.13,62.96,1139980.0,60.8763,60.8763,59.6192,60.4157,1139980.0
2020-11-04 10:00:00,62.97,63.61,62.68,63.53,676946.0,60.4253,61.0394,60.147,60.9627,676946.0
2020-11-04 10:30:00,63.53,63.68,63.02,63.46,378607.0,60.9627,61.1066,60.4733,60.8955,378607.0
2020-11-04 11:00:00,63.45,63.8,63.25,63.73,285679.0,60.8859,61.2218,60.694,61.1546,285679.0
2020-11-04 11:30:00,63.73,64.18,63.73,64.13,343124.0,61.1546,61.5864,61.1546,61.5384,343124.0
2020-11-04 12:00:00,64.13,64.36,63.75,64.29,359226.0,61.5384,61.7591,61.1738,61.692,359226.0
2020-11-04 12:30:00,64.28,64.67,64.25,64.66,409140.0,61.6824,62.0566,61.6536,62.047,409140.0
2020-11-04 13:00:00,64.67,64.71,64.43,64.57,297816.0,62.0566,62.095,61.8263,61.9606,297816.0
2020-11-04 13:30:00,64.58,64.84,64.41,64.73,380546.0,61.9702,62.2197,61.8071,62.1142,380546.0
2020-11-04 14:00:00,64.74,65.17,64.64,65.03,643286.0,62.1238,62.5364,62.0278,62.4021,643286.0
2020-11-04 14:30:00,65.03,65.17,64.8,65.07,337181.0,62.4021,62.5364,62.1814,62.4404,337181.0
2020-11-04 15:00:00,65.08,65.13,64.51,64.56,552944.0,62.45,62.498,61.9031,61.951,552944.0
2020-11-04 15:30:00,64.56,65.19,64.56,64.86,1027224.0,61.951,62.5556,61.951,62.2389,1027224.0
2020-11-05 09:30:00,66.16,67.46,65.91,67.28,1294983.0,63.4864,64.7339,63.2465,64.5611,1294983.0
2020-11-05 10:00:00,67.27,67.87,67.08,67.15,843806.0,64.5515,65.1273,64.3692,64.4364,843806.0
2020-11-05 10:30:00,67.14,67.63,67.13,67.61,485746.0,64.4268,64.897,64.4172,64.8778,485746.0
2020-11-05 11:00:00,67.6,67.97,67.57,67.9,562096.0,64.8682,65.2232,64.8394,65.1561,562096.0
2020-11-05 11:30:00,67.9,68.14,67.71,67.99,544504.0,65.1561,65.3864,64.9738,65.2424,544504.0
2020-11-05 12:00:00,67.98,68.85,67.98,68.66,919796.0,65.2328,66.0677,65.2328,65.8854,919796.0
2020-11-05 12:30:00,68.66,68.77,68.38,68.53,461282.0,65.8854,65.9909,65.6167,65.7606,461282.0
2020-11-05 13:00:00,68.54,68.95,68.5,68.91,680829.0,65.7702,66.1636,65.7318,66.1253,680829.0
2020-11-05 13:30:00,68.92,69.19,68.67,69.14,504270.0,66.1349,66.3939,65.895,66.346,504270.0
2020-11-05 14:00:00,69.13,69.52,69.13,69.43,659126.0,66.3364,66.7106,66.3364,66.6242,659126.0
2020-11-05 14:30:00,69.42,69.76,69.35,69.74,573369.0,66.6147,66.9409,66.5475,66.9217,573369.0
2020-11-05 15:00:00,69.74,69.9,69.59,69.76,722836.0,66.9217,67.0753,66.7778,66.9409,722836.0
2020-11-05 15:30:00,69.75,70.06,69.43,69.99,1734236.0,66.9313,67.2288,66.6242,67.1616,1734236.0
2020-11-06 09:30:00,68.91,69.34,68.35,68.46,1136238.0,66.1253,66.5379,65.5879,65.6934,1136238.0
2020-11-06 10:00:00,68.46,69.26,68.46,69.09,397208.0,65.6934,66.4611,65.6934,66.298,397208.0
2020-11-06 10:30:00,69.08,69.3,68.66,68.74,325567.0,66.2884,66.4995,65.8854,65.9621,325567.0
2020-11-06 11:00:00,68.75,69.02,68.65,68.97,263303.0,65.9717,66.2308,65.8758,66.1828,263303.0
2020-11-06 11:30:00,68.96,69.54,68.85,69.27,505838.0,66.1732,66.7298,66.0677,66.4707,505838.0
2020-11-06 12:00:00,69.27,69.7,69.22,69.47,367883.0,66.4707,66.8833,66.4227,66.6626,367883.0
2020-11-06 12:30:00,69.47,69.8,69.47,69.76,285563.0,66.6626,66.9793,66.6626,66.9409,285563.0
2020-11-06 13:00:00,69.76,70.03,69.64,69.92,396135.0,66.9409,67.2,66.8258,67.0944,396135.0
2020-11-06 13:30:00,69.9,69.97,69.75,69.78,189545.0,67.0753,67.1424,66.9313,66.9601,189545.0
2020-11-06 14:00:00,69.78,69.88,69.68,69.8,192753.0,66.9601,67.0561,66.8641,66.9793,192753.0
2020-11-06 14:30:00,69.8,69.99,69.75,69.91,231353.0,66.9793,67.1616,66.9313,67.0848,231353.0
2020-11-06 15:00:00,69.9,70.28,69.75,70.27,377400.0,67.0753,67.4399,66.9313,67.4303,377400.0
2020-11-06 15:30:00,70.26,70.86,70.25,70.51,1329997.0,67.4207,67.9965,67.4111,67.6606,1329997.0
2020-11-09 09:30:00,73.09,75.93,73.07,73.41,1599561.0,70.1363,72.8616,70.1171,70.4434,1599561.0
2020-11-09 10:00:00,73.42,74.15,73.41,73.99,471657.0,70.453,71.1535,70.4434,71.0,471657.0
2020-11-09 10:30:00,73.99,74.31,73.63,73.9,431269.0,71.0,71.307,70.6545,70.9136,431269.0
2020-11-09 11:00:00,73.92,74.03,73.18,73.59,451110.0,70.9328,71.0384,70.2227,70.6161,451110.0
2020-11-09 11:30:00,73.6,73.74,73.01,73.08,291797.0,70.6257,70.7601,70.0596,70.1267,291797.0
2020-11-09 12:00:00,73.08,73.28,72.79,73.15,282454.0,70.1267,70.3187,69.8485,70.1939,282454.0
2020-11-09 12:30:00,73.16,73.28,72.66,72.74,333969.0,70.2035,70.3187,69.7237,69.8005,333969.0
2020-11-09 13:00:00,72.74,73.21,72.58,72.68,226872.0,69.8005,70.2515,69.647,69.7429,226872.0
2020-11-09 13:30:00,72.69,72.77,72.35,72.54,218745.0,69.7525,69.8293,69.4262,69.6086,218745.0
2020-11-09 14:00:00,72.54,72.73,72.19,72.4,270356.0,69.6086,69.7909,69.2727,69.4742,270356.0
2020-11-09 14:30:00,72.39,72.66,72.05,72.45,419938.0,69.4646,69.7237,69.1384,69.5222,419938.0
2020-11-09 15:00:00,72.45,72.77,72.07,72.08,348161.0,69.5222,69.8293,69.1576,69.1672,348161.0
2020-11-09 15:30:00,72.09,72.36,71.26,71.3,1124351.0,69.1768,69.4358,68.3803,68.4187,1124351.0
2020-11-10 09:30:00,70.94,71.49,70.44,70.86,575649.0,68.0732,68.601,67.5934,67.9965,575649.0
2020-11-10 10:00:00,70.85,71.08,69.75,69.84,498868.0,67.9869,68.2076,66.9313,67.0177,498868.0
2020-11-10 10:30:00,69.82,70.17,69.79,69.98,533768.0,66.9985,67.3343,66.9697,67.152,533768.0
2020-11-10 11:00:00,69.97,70.49,69.95,70.43,265269.0,67.1424,67.6414,67.1232,67.5838,265269.0
2020-11-10 11:30:00,70.42,70.94,70.34,70.48,363087.0,67.5742,68.0732,67.4975,67.6318,363087.0
2020-11-10 12:00:00,70.5,70.88,70.5,70.55,252939.0,67.651,68.0156,67.651,67.699,252939.0
2020-11-10 12:30:00,70.55,70.63,70.24,70.28,187368.0,67.699,67.7758,67.4015,67.4399,187368.0
2020-11-10 13:00:00,70.28,70.37,69.65,69.8,233410.0,67.4399,67.5263,66.8354,66.9793,233410.0
2020-11-10 13:30:00,69.78,69.97,69.37,69.92,211325.0,66.9601,67.1424,66.5667,67.0944,211325.0
2020-11-10 14:00:00,69.92,70.13,69.31,69.37,350899.0,67.0944,67.296,66.5091,66.5667,350899.0
2020-11-10 14:30:00,69.38,69.79,69.36,69.53,406267.0,66.5763,66.9697,66.5571,66.7202,406267.0
2020-11-10 15:00:00,69.52,69.61,69.2,69.49,368500.0,66.7106,66.797,66.4035,66.6818,368500.0
2020-11-10 15:30:00,69.5,69.55,69.1,69.4,860269.0,66.6914,66.7394,66.3076,66.5955,860269.0
2020-11-11 09:30:00,70.21,70.8,69.88,70.57,999561.0,67.3727,67.9389,67.0561,67.7182,999561.0
2020-11-11 10:00:00,70.59,71.11,70.58,71.04,311514.0,67.7374,68.2364,67.7278,68.1692,311514.0
2020-11-11 10:30:00,71.07,71.21,70.64,70.79,240552.0,68.198,68.3323,67.7853,67.9293,240552.0
2020-11-11 11:00:00,70.79,71.0,70.58,70.95,254230.0,67.9293,68.1308,67.7278,68.0828,254230.0
2020-11-11 11:30:00,70.95,71.6,70.85,71.38,468289.0,68.0828,68.7066,67.9869,68.4954,468289.0
2020-11-11 12:00:00,71.38,71.57,71.23,71.57,401267.0,68.4954,68.6778,68.3515,68.6778,401267.0
2020-11-11 12:30:00,71.58,71.67,71.39,71.4,463858.0,68.6874,68.7737,68.505,68.5146,463858.0
2020-11-11 13:00:00,71.41,71.45,71.17,71.19,260399.0,68.5242,68.5626,68.2939,68.3131,260399.0
2020-11-11 13:30:00,71.19,71.47,71.18,71.33,256199.0,68.3131,68.5818,68.3035,68.4475,256199.0
2020-11-11 14:00:00,71.34,71.7,71.33,71.45,405803.0,68.4571,68.8025,68.4475,68.5626,405803.0
2020-11-11 14:30:00,71.45,71.57,71.33,71.47,268006.0,68.5626,68.6778,68.4475,68.5818,268006.0
2020-11-11 15:00:00,71.48,71.56,71.26,71.28,360188.0,68.5914,68.6682,68.3803,68.3995,360188.0
2020-11-11 15:30:00,71.28,71.31,71.07,71.15,1067002.0,68.3995,68.4283,68.198,68.2747,1067002.0
2020-11-12 09:30:00,70.89,71.15,69.94,70.34,961673.0,68.0252,68.2747,67.1136,67.4975,961673.0
2020-11-12 10:00:00,70.34,70.45,69.92,70.09,832113.0,67.4975,67.603,67.0944,67.2576,832113.0
2020-11-12 10:30:00,70.08,70.71,70.06,70.49,470407.0,67.248,67.8525,67.2288,67.6414,470407.0
2020-11-12 11:00:00,70.5,70.75,70.45,70.67,253533.0,67.651,67.8909,67.603,67.8141,253533.0
2020-11-12 11:30:00,70.67,70.68,70.36,70.6,316307.0,67.8141,67.8237,67.5167,67.747,316307.0
2020-11-12 12:00:00,70.59,70.62,70.25,70.37,318581.0,67.7374,67.7662,67.4111,67.5263,318581.0
2020-11-12 12:30:00,70.35,70.52,70.03,70.17,163831.0,67.5071,67.6702,67.2,67.3343,163831.0
2020-11-12 13:00:00,70.14,70.39,70.05,70.06,229727.0,67.3056,67.5455,67.2192,67.2288,229727.0
2020-11-12 13:30:00,70.06,70.47,70.02,70.41,228921.0,67.2288,67.6222,67.1904,67.5646,228921.0
2020-11-12 14:00:00,70.41,70.49,70.02,70.02,187036.0,67.5646,67.6414,67.1904,67.1904,187036.0
2020-11-12 14:30:00,70.0,70.1,69.55,69.64,386590.0,67.1712,67.2672,66.7394,66.8258,386590.0
2020-11-12 15:00:00,69.65,69.86,69.43,69.83,528135.0,66.8354,67.0369,66.6242,67.0081,528135.0
2020-11-12 15:30:00,69.82,70.08,69.66,69.8,1269397.0,66.9985,67.248,66.845,66.9793,1269397.0
2020-11-13 09:30:00,72.21,73.94,72.2,73.22,2156706.0,69.2919,70.952,69.2823,70.2611,2156706.0
2020-11-13 10:00:00,73.22,73.56,72.22,72.71,864610.0,70.2611,70.5873,69.3015,69.7717,864610.0
2020-11-13 10:30:00,72.72,73.09,72.27,72.47,458391.0,69.7813,70.1363,69.3495,69.5414,458391.0
2020-11-13 11:00:00,72.48,72.66,72.31,72.36,293135.0,69.551,69.7237,69.3879,69.4358,293135.0
2020-11-13 11:30:00,72.35,72.44,72.01,72.31,246596.0,69.4262,69.5126,69.1,69.3879,246596.0
2020-11-13 12:00:00,72.32,72.46,72.03,72.08,256036.0,69.3975,69.5318,69.1192,69.1672,256036.0
2020-11-13 12:30:00,72.09,72.12,71.87,72.02,259235.0,69.1768,69.2055,68.9656,69.1096,259235.0
2020-11-13 13:00:00,72.04,72.21,71.85,71.87,376414.0,69.1288,69.2919,68.9465,68.9656,376414.0
2020-11-13 13:30:00,71.86,71.89,71.5,71.63,372034.0,68.956,68.9848,68.6106,68.7353,372034.0
2020-11-13 14:00:00,71.63,72.08,71.6,71.93,393668.0,68.7353,69.1672,68.7066,69.0232,393668.0
2020-11-13 14:30:00,71.93,72.17,71.88,72.12,466420.0,69.0232,69.2535,68.9752,69.2055,466420.0
2020-11-13 15:00:00,72.1,72.13,71.94,72.06,344572.0,69.1863,69.2151,69.0328,69.148,344572.0
2020-11-13 15:30:00,72.06,72.94,72.04,72.83,1543348.0,69.148,69.9924,69.1288,69.8868,1543348.0
2020-11-16 09:30:00,72.93,73.45,72.58,72.78,1035239.0,69.9828,70.4818,69.647,69.8389,1035239.0
2020-11-16 10:00:00,72.78,73.4,72.66,73.12,1258512.0,69.8389,70.4338,69.7237,70.1651,1258512.0
2020-11-16 10:30:00,73.13,73.99,73.12,73.89,486711.0,70.1747,71.0,70.1651,70.904,486711.0
2020-11-16 11:00:00,73.89,74.2,73.79,73.92,362064.0,70.904,71.2015,70.8081,70.9328,362064.0
2020-11-16 11:30:00,73.92,74.0,73.69,73.83,202205.0,70.9328,71.0096,70.7121,70.8464,202205.0
2020-11-16 12:00:00,73.82,73.85,73.47,73.54,122709.0,70.8368,70.8656,70.501,70.5682,122709.0
2020-11-16 12:30:00,73.52,73.85,73.47,73.69,176930.0,70.549,70.8656,70.501,70.7121,176930.0
2020-11-16 13:00:00,73.69,73.91,73.62,73.64,199656.0,70.7121,70.9232,70.6449,70.6641,199656.0
2020-11-16 13:30:00,73.66,73.82,73.49,73.77,193730.0,70.6833,70.8368,70.5202,70.7889,193730.0
2020-11-16 14:00:00,73.76,73.84,73.6,73.77,158127.0,70.7793,70.856,70.6257,70.7889,158127.0
2020-11-16 14:30:00,73.79,73.85,73.54,73.84,212781.0,70.8081,70.8656,70.5682,70.856,212781.0
2020-11-16 15:00:00,73.84,73.96,73.75,73.85,408285.0,70.856,70.9712,70.7697,70.8656,408285.0
2020-11-16 15:30:00,73.85,74.53,73.81,74.49,1281088.0,70.8656,71.5181,70.8272,71.4798,1281088.0
2020-11-17 09:30:00,73.76,74.13,73.06,73.21,463867.0,70.7793,71.1343,70.1076,70.2515,463867.0
2020-11-17 10:00:00,73.21,73.79,73.2,73.67,331063.0,70.2515,70.8081,70.2419,70.6929,331063.0
2020-11-17 10:30:00,73.7,74.27,73.7,74.09,353545.0,70.7217,71.2687,70.7217,71.0959,353545.0
2020-11-17 11:00:00,74.08,74.21,73.77,73.82,218267.0,71.0863,71.2111,70.7889,70.8368,218267.0
2020-11-17 11:30:00,73.83,74.23,73.82,73.98,175656.0,70.8464,71.2303,70.8368,70.9904,175656.0
2020-11-17 12:00:00,73.98,74.21,73.87,74.19,164176.0,70.9904,71.2111,70.8848,71.1919,164176.0
2020-11-17 12:30:00,74.18,74.42,74.15,74.25,261651.0,71.1823,71.4126,71.1535,71.2495,261651.0
2020-11-17 13:00:00,74.25,74.42,74.22,74.38,180863.0,71.2495,71.4126,71.2207,71.3742,180863.0
2020-11-17 13:30:00,74.39,74.44,74.15,74.32,161624.0,71.3838,71.4318,71.1535,71.3166,161624.0
2020-11-17 14:00:00,74.32,74.57,74.31,74.34,301486.0,71.3166,71.5565,71.307,71.3358,301486.0
2020-11-17 14:30:00,74.34,74.5,74.32,74.44,160629.0,71.3358,71.4894,71.3166,71.4318,160629.0
2020-11-17 15:00:00,74.44,74.46,73.98,74.09,216696.0,71.4318,71.451,70.9904,71.0959,216696.0
2020-11-17 15:30:00,74.1,74.45,74.01,74.38,891796.0,71.1055,71.4414,71.0192,71.3742,891796.0
2020-11-18 09:30:00,74.69,75.78,74.69,74.77,997263.0,71.8799,72.9289,71.8799,71.9569,997263.0
2020-11-18 10:00:00,74.75,75.28,74.59,75.27,376292.0,71.9377,72.4478,71.7837,72.4381,376292.0
2020-11-18 10:30:00,75.28,75.47,74.99,75.1,311002.0,72.4478,72.6306,72.1687,72.2745,311002.0
2020-11-18 11:00:00,75.08,75.33,74.91,75.32,220701.0,72.2553,72.4959,72.0917,72.4862,220701.0
2020-11-18 11:30:00,75.33,75.89,75.3,75.88,381654.0,72.4959,73.0348,72.467,73.0252,381654.0
2020-11-18 12:00:00,75.89,75.93,75.72,75.84,332185.0,73.0348,73.0733,72.8712,72.9867,332185.0
2020-11-18 12:30:00,75.83,76.05,75.59,75.67,432571.0,72.9771,73.1888,72.7461,72.8231,432571.0
2020-11-18 13:00:00,75.67,75.88,75.6,75.71,187947.0,72.8231,73.0252,72.7557,72.8616,187947.0
2020-11-18 13:30:00,75.71,75.78,75.35,75.47,326128.0,72.8616,72.9289,72.5151,72.6306,326128.0
2020-11-18 14:00:00,75.47,75.64,75.31,75.47,507336.0,72.6306,72.7942,72.4766,72.6306,507336.0
2020-11-18 14:30:00,75.48,76.32,75.38,76.28,782684.0,72.6402,73.4486,72.544,73.4101,782684.0
2020-11-18 15:00:00,76.29,76.67,76.0,76.01,1222159.0,73.4198,73.7855,73.1407,73.1503,1222159.0
2020-11-18 15:30:00,76.02,76.11,75.54,75.7,1863263.0,73.1599,73.2465,72.698,72.8519,1863263.0
2020-11-19 09:30:00,75.25,75.79,74.51,75.55,607866.0,72.4189,72.9386,71.7067,72.7076,607866.0
2020-11-19 10:00:00,75.59,75.89,75.25,75.41,481268.0,72.7461,73.0348,72.4189,72.5729,481268.0
2020-11-19 10:30:00,75.42,75.99,75.42,75.77,444635.0,72.5825,73.131,72.5825,72.9193,444635.0
2020-11-19 11:00:00,75.77,75.79,75.4,75.53,165198.0,72.9193,72.9386,72.5632,72.6883,165198.0
2020-11-19 11:30:00,75.54,75.71,75.37,75.6,345106.0,72.698,72.8616,72.5344,72.7557,345106.0
2020-11-19 12:00:00,75.61,75.73,75.56,75.57,182381.0,72.7653,72.8808,72.7172,72.7268,182381.0
2020-11-19 12:30:00,75.56,75.82,75.54,75.73,153216.0,72.7172,72.9674,72.698,72.8808,153216.0
2020-11-19 13:00:00,75.74,76.0,75.68,75.97,163275.0,72.8904,73.1407,72.8327,73.1118,163275.0
2020-11-19 13:30:00,75.98,76.4,75.92,76.28,347652.0,73.1214,73.5256,73.0637,73.4101,347652.0
2020-11-19 14:00:00,76.29,76.36,76.21,76.29,177524.0,73.4198,73.4871,73.3428,73.4198,177524.0
2020-11-19 14:30:00,76.29,76.88,76.29,76.79,487281.0,73.4198,73.9876,73.4198,73.9009,487281.0
2020-11-19 15:00:00,76.79,77.29,76.54,77.21,1045190.0,73.9009,74.3821,73.6603,74.3051,1045190.0
2020-11-19 15:30:00,77.2,77.51,76.96,77.32,1954852.0,74.2955,74.5939,74.0645,74.411,1954852.0
2020-11-20 09:30:00,77.22,78.19,77.2,78.14,990561.0,74.3148,75.2483,74.2955,75.2001,990561.0
2020-11-20 10:00:00,78.19,78.57,78.02,78.48,610360.0,75.2483,75.614,75.0847,75.5274,610360.0
2020-11-20 10:30:00,78.48,78.49,77.9,77.92,497752.0,75.5274,75.537,74.9692,74.9884,497752.0
2020-11-20 11:00:00,77.92,77.94,77.5,77.81,253695.0,74.9884,75.0077,74.5842,74.8826,253695.0
2020-11-20 11:30:00,77.8,77.82,77.25,77.44,353843.0,74.8729,74.8922,74.3436,74.5265,353843.0
2020-11-20 12:00:00,77.44,77.81,77.41,77.8,236322.0,74.5265,74.8826,74.4976,74.8729,236322.0
2020-11-20 12:30:00,77.8,77.89,77.63,77.79,140536.0,74.8729,74.9596,74.7093,74.8633,140536.0
2020-11-20 13:00:00,77.77,78.01,77.66,77.93,229097.0,74.8441,75.075,74.7382,74.9981,229097.0
2020-11-20 13:30:00,77.93,77.97,77.74,77.94,209818.0,74.9981,75.0365,74.8152,75.0077,209818.0
2020-11-20 14:00:00,77.94,77.99,77.79,77.86,170824.0,75.0077,75.0558,74.8633,74.9307,170824.0
2020-11-20 14:30:00,77.86,77.89,77.59,77.67,250928.0,74.9307,74.9596,74.6708,74.7478,250928.0
2020-11-20 15:00:00,77.67,77.7,77.35,77.37,247728.0,74.7478,74.7767,74.4399,74.4591,247728.0
2020-11-20 15:30:00,77.37,77.6,76.68,76.72,1114797.0,74.4591,74.6805,73.7951,73.8336,1114797.0
2020-11-23 09:30:00,76.97,79.05,76.97,78.7,858689.0,74.0742,76.0759,74.0742,75.7391,858689.0
2020-11-23 10:00:00,78.7,78.83,78.03,78.03,325955.0,75.7391,75.8642,75.0943,75.0943,325955.0
2020-11-23 10:30:00,78.05,78.53,78.0,78.48,299679.0,75.1135,75.5755,75.0654,75.5274,299679.0
2020-11-23 11:00:00,78.47,78.69,77.97,78.5,295992.0,75.5177,75.7295,75.0365,75.5466,295992.0
2020-11-23 11:30:00,78.49,78.98,78.34,78.86,376434.0,75.537,76.0085,75.3926,75.8931,376434.0
2020-11-23 12:00:00,78.85,78.85,78.47,78.72,175860.0,75.8834,75.8834,75.5177,75.7583,175860.0
2020-11-23 12:30:00,78.69,78.94,78.64,78.94,327916.0,75.7295,75.9701,75.6813,75.9701,327916.0
2020-11-23 13:00:00,78.94,79.34,78.87,79.27,295977.0,75.9701,76.355,75.9027,76.2876,295977.0
2020-11-23 13:30:00,79.28,79.71,79.26,79.51,405030.0,76.2973,76.7111,76.278,76.5186,405030.0
2020-11-23 14:00:00,79.51,79.65,79.27,79.65,268594.0,76.5186,76.6533,76.2876,76.6533,268594.0
2020-11-23 14:30:00,79.64,80.07,79.59,80.04,589589.0,76.6437,77.0575,76.5956,77.0287,589589.0
2020-11-23 15:00:00,80.05,80.22,79.89,79.97,542765.0,77.0383,77.2019,76.8843,76.9613,542765.0
2020-11-23 15:30:00,79.96,80.58,79.96,80.5,1462479.0,76.9517,77.5483,76.9517,77.4714,1462479.0
2020-11-24 09:30:00,81.0,81.2,79.82,81.0,770545.0,77.9525,78.145,76.8169,77.9525,770545.0
2020-11-24 10:00:00,80.92,81.23,80.69,80.89,383506.0,77.8756,78.1739,77.6542,77.8467,383506.0
2020-11-24 10:30:00,80.9,81.93,80.83,81.89,415382.0,77.8563,78.8476,77.7889,78.8091,415382.0
2020-11-24 11:00:00,81.88,82.15,81.78,82.1,592747.0,78.7994,79.0593,78.7032,79.0112,592747.0
2020-11-24 11:30:00,82.1,82.61,82.04,82.47,624885.0,79.0112,79.502,78.9534,79.3672,624885.0
2020-11-24 12:00:00,82.47,82.62,82.36,82.47,459969.0,79.3672,79.5116,79.2614,79.3672,459969.0
2020-11-24 12:30:00,82.46,82.7,82.42,82.67,348389.0,79.3576,79.5886,79.3191,79.5597,348389.0
2020-11-24 13:00:00,82.67,82.75,82.43,82.44,284212.0,79.5597,79.6367,79.3287,79.3384,284212.0
2020-11-24 13:30:00,82.44,82.62,82.31,82.46,371800.0,79.3384,79.5116,79.2133,79.3576,371800.0
2020-11-24 14:00:00,82.47,82.59,82.23,82.26,371780.0,79.3672,79.4827,79.1363,79.1651,371780.0
2020-11-24 14:30:00,82.28,82.81,82.22,82.61,561833.0,79.1844,79.6945,79.1266,79.502,561833.0
2020-11-24 15:00:00,82.57,82.98,82.45,82.98,471898.0,79.4635,79.8581,79.348,79.8581,471898.0
2020-11-24 15:30:00,82.97,83.14,82.61,83.01,1168599.0,79.8484,80.012,79.502,79.8869,1168599.0
2020-11-25 09:30:00,82.94,83.02,81.61,81.71,705144.0,79.8196,79.8965,78.5396,78.6358,705144.0
2020-11-25 10:00:00,81.71,82.27,81.51,81.88,426571.0,78.6358,79.1748,78.4434,78.7994,426571.0
2020-11-25 10:30:00,81.88,82.06,81.63,81.94,242552.0,78.7994,78.9727,78.5588,78.8572,242552.0
2020-11-25 11:00:00,81.94,82.07,81.58,81.62,245931.0,78.8572,78.9823,78.5107,78.5492,245931.0
2020-11-25 11:30:00,81.62,81.7,81.46,81.7,229610.0,78.5492,78.6262,78.3952,78.6262,229610.0
2020-11-25 12:00:00,81.67,81.69,81.48,81.51,123550.0,78.5973,78.6166,78.4145,78.4434,123550.0
2020-11-25 12:30:00,81.52,81.71,81.4,81.65,126127.0,78.453,78.6358,78.3375,78.5781,126127.0
2020-11-25 13:00:00,81.65,81.76,81.48,81.54,170562.0,78.5781,78.684,78.4145,78.4722,170562.0
2020-11-25 13:30:00,81.53,81.58,81.33,81.36,230911.0,78.4626,78.5107,78.2701,78.299,230911.0
2020-11-25 14:00:00,81.36,81.43,81.21,81.25,150103.0,78.299,78.3664,78.1546,78.1931,150103.0
2020-11-25 14:30:00,81.23,81.4,81.22,81.28,304264.0,78.1739,78.3375,78.1643,78.222,304264.0
2020-11-25 15:00:00,81.29,81.51,81.2,81.45,379081.0,78.2316,78.4434,78.145,78.3856,379081.0
2020-11-25 15:30:00,81.46,81.46,81.07,81.12,720986.0,78.3952,78.3952,78.0199,78.068,720986.0
2020-11-27 09:30:00,81.83,83.53,81.68,82.81,711814.0,78.7513,80.3874,78.607,79.6945,711814.0
2020-11-27 10:00:00,82.81,83.34,82.81,83.13,270245.0,79.6945,80.2045,79.6945,80.0024,270245.0
2020-11-27 10:30:00,83.15,83.32,82.66,82.67,291528.0,80.0217,80.1853,79.5501,79.5597,291528.0
2020-11-27 11:00:00,82.67,83.16,82.62,83.08,297995.0,79.5597,80.0313,79.5116,79.9543,297995.0
2020-11-27 11:30:00,83.07,83.08,82.78,83.04,150919.0,79.9447,79.9543,79.6656,79.9158,150919.0
2020-11-27 12:00:00,83.05,83.13,82.83,82.95,134269.0,79.9254,80.0024,79.7137,79.8292,134269.0
2020-11-27 12:30:00,82.93,82.97,82.6,82.65,343851.0,79.8099,79.8484,79.4924,79.5405,343851.0
2020-11-30 09:30:00,82.0,82.59,81.27,81.87,514280.0,78.9149,79.4827,78.2124,78.7898,514280.0
2020-11-30 10:00:00,81.86,82.08,81.38,81.4,246769.0,78.7802,78.9919,78.3183,78.3375,246769.0
2020-11-30 10:30:00,81.4,81.45,80.7,81.35,394639.0,78.3375,78.3856,77.6638,78.2894,394639.0
2020-11-30 11:00:00,81.37,81.85,81.29,81.64,249257.0,78.3086,78.7706,78.2316,78.5685,249257.0
2020-11-30 11:30:00,81.65,82.2,81.64,81.94,214732.0,78.5781,79.1074,78.5685,78.8572,214732.0
2020-11-30 12:00:00,81.94,82.33,81.86,82.32,102219.0,78.8572,79.2325,78.7802,79.2229,102219.0
2020-11-30 12:30:00,82.31,82.36,82.03,82.22,114335.0,79.2133,79.2614,78.9438,79.1266,114335.0
2020-11-30 13:00:00,82.21,82.32,82.15,82.2,225725.0,79.117,79.2229,79.0593,79.1074,225725.0
2020-11-30 13:30:00,82.2,82.33,82.09,82.15,101327.0,79.1074,79.2325,79.0015,79.0593,101327.0
2020-11-30 14:00:00,82.16,82.16,81.91,82.13,177122.0,79.0689,79.0689,78.8283,79.04,177122.0
2020-11-30 14:30:00,82.13,82.38,82.11,82.36,150877.0,79.04,79.2806,79.0208,79.2614,150877.0
2020-11-30 15:00:00,82.37,82.43,82.04,82.05,303355.0,79.271,79.3287,78.9534,78.963,303355.0
2020-11-30 15:30:00,82.05,82.52,81.9,82.5,1106701.0,78.963,79.4154,78.8187,79.3961,1106701.0
2020-12-01 09:30:00,83.0,83.6,82.96,83.49,633471.0,79.8773,80.4547,79.8388,80.3489,633471.0
2020-12-01 10:00:00,83.49,84.05,83.47,83.5,571155.0,80.3489,80.8878,80.3296,80.3585,571155.0
2020-12-01 10:30:00,83.49,83.59,82.88,83.41,257477.0,80.3489,80.4451,79.7618,80.2719,257477.0
2020-12-01 11:00:00,83.41,84.0,83.4,83.98,267143.0,80.2719,80.8397,80.2623,80.8204,267143.0
2020-12-01 11:30:00,83.98,84.18,83.55,83.62,313763.0,80.8204,81.0129,80.4066,80.474,313763.0
2020-12-01 12:00:00,83.61,84.16,83.56,84.1,343484.0,80.4644,80.9937,80.4162,80.9359,343484.0
2020-12-01 12:30:00,84.11,84.15,83.79,84.0,194085.0,80.9455,80.984,80.6376,80.8397,194085.0
2020-12-01 13:00:00,84.02,84.28,83.88,84.24,367871.0,80.8589,81.1091,80.7242,81.0706,367871.0
2020-12-01 13:30:00,84.25,84.49,84.12,84.47,107396.0,81.0803,81.3112,80.9552,81.292,107396.0
2020-12-01 14:00:00,84.46,84.59,84.29,84.29,209662.0,81.2824,81.4075,81.1188,81.1188,209662.0
2020-12-01 14:30:00,84.29,84.62,84.13,84.34,181607.0,81.1188,81.4364,80.9648,81.1669,181607.0
2020-12-01 15:00:00,84.34,84.35,84.08,84.28,164565.0,81.1669,81.1765,80.9167,81.1091,164565.0
2020-12-01 15:30:00,84.28,84.51,84.08,84.27,649758.0,81.1091,81.3305,80.9167,81.0995,649758.0
2020-12-02 09:30:00,83.45,84.44,83.45,84.44,475249.0,80.3104,81.2631,80.3104,81.2631,475249.0
2020-12-02 10:00:00,84.42,84.78,84.12,84.66,278278.0,81.2439,81.5903,80.9552,81.4748,278278.0
2020-12-02 10:30:00,84.64,85.24,84.58,85.22,336782.0,81.4556,82.033,81.3979,82.0138,336782.0
2020-12-02 11:00:00,85.23,85.59,85.12,85.23,355462.0,82.0234,82.3699,81.9175,82.0234,355462.0
2020-12-02 11:30:00,85.25,85.32,84.86,84.97,123252.0,82.0427,82.11,81.6673,81.7732,123252.0
2020-12-02 12:00:00,84.97,85.16,84.82,85.16,90060.0,81.7732,81.956,81.6288,81.956,90060.0
2020-12-02 12:30:00,85.13,85.25,84.96,85.08,138049.0,81.9272,82.0427,81.7636,81.879,138049.0
2020-12-02 13:00:00,85.06,85.17,84.7,84.71,242598.0,81.8598,81.9657,81.5133,81.523,242598.0
2020-12-02 13:30:00,84.71,84.86,84.51,84.82,131385.0,81.523,81.6673,81.3305,81.6288,131385.0
2020-12-02 14:00:00,84.83,85.08,84.71,84.94,131014.0,81.6385,81.879,81.523,81.7443,131014.0
2020-12-02 14:30:00,84.93,85.15,84.82,85.08,115627.0,81.7347,81.9464,81.6288,81.879,115627.0
2020-12-02 15:00:00,85.09,85.18,84.84,84.95,231845.0,81.8887,81.9753,81.6481,81.7539,231845.0
2020-12-02 15:30:00,84.96,85.49,84.95,85.3,925364.0,81.7636,82.2736,81.7539,82.0908,925364.0
2020-12-03 09:30:00,85.71,86.56,85.68,86.52,433794.0,82.4853,83.3034,82.4565,83.2649,433794.0
2020-12-03 10:00:00,86.53,87.03,86.46,86.66,285460.0,83.2745,83.7557,83.2071,83.3996,285460.0
2020-12-03 10:30:00,86.67,86.74,86.12,86.19,287396.0,83.4092,83.4766,82.8799,82.9473,287396.0
2020-12-03 11:00:00,86.19,86.32,86.0,86.3,254918.0,82.9473,83.0724,82.7644,83.0531,254918.0
2020-12-03 11:30:00,86.31,86.45,86.22,86.45,147193.0,83.0628,83.1975,82.9762,83.1975,147193.0
2020-12-03 12:00:00,86.45,86.61,86.28,86.39,141477.0,83.1975,83.3515,83.0339,83.1398,141477.0
2020-12-03 12:30:00,86.37,86.49,86.19,86.44,92468.0,83.1205,83.236,82.9473,83.1879,92468.0
2020-12-03 13:00:00,86.43,86.47,86.18,86.39,110742.0,83.1783,83.2168,82.9377,83.1398,110742.0
2020-12-03 13:30:00,86.39,86.43,85.96,86.04,130771.0,83.1398,83.1783,82.7259,82.8029,130771.0
2020-12-03 14:00:00,86.05,86.15,85.9,86.01,196126.0,82.8126,82.9088,82.6682,82.7741,196126.0
2020-12-03 14:30:00,85.98,86.1,85.9,85.94,118451.0,82.7452,82.8607,82.6682,82.7067,118451.0
2020-12-03 15:00:00,85.92,86.24,85.84,86.07,165451.0,82.6874,82.9954,82.6105,82.8318,165451.0
2020-12-03 15:30:00,86.07,86.21,85.81,86.12,791918.0,82.8318,82.9665,82.5816,82.8799,791918.0
2020-12-04 09:30:00,86.92,87.6,86.65,87.36,516882.0,83.6498,84.3042,83.39,84.0733,516882.0
2020-12-04 10:00:00,87.34,87.85,87.27,87.39,278662.0,84.054,84.5448,83.9867,84.1021,278662.0
2020-12-04 10:30:00,87.4,87.99,87.4,87.88,339928.0,84.1118,84.6796,84.1118,84.5737,339928.0
2020-12-04 11:00:00,87.88,88.19,87.75,88.11,197593.0,84.5737,84.872,84.4486,84.795,197593.0
2020-12-04 11:30:00,88.12,88.22,87.97,88.06,132798.0,84.8047,84.9009,84.6603,84.7469,132798.0
2020-12-04 12:00:00,88.08,88.14,87.89,87.95,182392.0,84.7662,84.8239,84.5833,84.6411,182392.0
2020-12-04 12:30:00,87.93,88.15,87.79,88.11,247763.0,84.6218,84.8335,84.4871,84.795,247763.0
2020-12-04 13:00:00,88.11,88.39,88.03,88.37,125672.0,84.795,85.0645,84.7181,85.0453,125672.0
2020-12-04 13:30:00,88.38,88.56,88.28,88.4,222566.0,85.0549,85.2281,84.9587,85.0741,222566.0
2020-12-04 14:00:00,88.42,88.47,88.06,88.23,185410.0,85.0934,85.1415,84.7469,84.9105,185410.0
2020-12-04 14:30:00,88.25,88.86,88.2,88.55,422762.0,84.9298,85.5168,84.8817,85.2185,422762.0
2020-12-04 15:00:00,88.56,88.74,88.52,88.63,289142.0,85.2281,85.4013,85.1896,85.2955,289142.0
2020-12-04 15:30:00,88.63,88.92,88.57,88.89,766998.0,85.2955,85.5746,85.2377,85.5457,766998.0
2020-12-07 09:30:00,89.01,89.27,87.87,88.33,443228.0,85.6612,85.9114,84.5641,85.0068,443228.0
2020-12-07 10:00:00,88.35,88.99,88.26,88.4,306450.0,85.026,85.6419,84.9394,85.0741,306450.0
2020-12-07 10:30:00,88.41,88.78,88.2,88.5,238577.0,85.0838,85.4398,84.8817,85.1704,238577.0
2020-12-07 11:00:00,88.5,88.87,88.45,88.78,334126.0,85.1704,85.5265,85.1223,85.4398,334126.0
2020-12-07 11:30:00,88.78,89.21,88.62,89.2,233798.0,85.4398,85.8537,85.2859,85.844,233798.0
2020-12-07 12:00:00,89.2,89.22,88.85,89.08,156165.0,85.844,85.8633,85.5072,85.7286,156165.0
2020-12-07 12:30:00,89.07,89.07,88.73,88.73,116839.0,85.7189,85.7189,85.3917,85.3917,116839.0
2020-12-07 13:00:00,88.73,88.88,88.55,88.88,136806.0,85.3917,85.5361,85.2185,85.5361,136806.0
2020-12-07 13:30:00,88.87,89.35,88.84,89.28,230861.0,85.5265,85.9884,85.4976,85.921,230861.0
2020-12-07 14:00:00,89.27,89.46,89.15,89.25,172968.0,85.9114,86.0943,85.7959,85.8922,172968.0
2020-12-07 14:30:00,89.24,89.46,89.12,89.13,217082.0,85.8825,86.0943,85.7671,85.7767,217082.0
2020-12-07 15:00:00,89.13,89.2,88.96,89.03,169594.0,85.7767,85.844,85.6131,85.6804,169594.0
2020-12-07 15:30:00,89.03,89.25,88.88,89.15,651952.0,85.6804,85.8922,85.5361,85.7959,651952.0
2020-12-08 09:30:00,89.41,89.89,89.04,89.71,515450.0,86.0461,86.5081,85.6901,86.3349,515450.0
2020-12-08 10:00:00,89.73,89.98,89.09,89.25,411219.0,86.3541,86.5947,85.7382,85.8922,411219.0
2020-12-08 10:30:00,89.27,89.69,89.25,89.58,211635.0,85.9114,86.3156,85.8922,86.2097,211635.0
2020-12-08 11:00:00,89.56,89.69,89.19,89.3,153773.0,86.1905,86.3156,85.8344,85.9403,153773.0
2020-12-08 11:30:00,89.3,89.64,89.26,89.46,178111.0,85.9403,86.2675,85.9018,86.0943,178111.0
2020-12-08 12:00:00,89.46,89.67,89.42,89.59,169277.0,86.0943,86.2964,86.0558,86.2194,169277.0
2020-12-08 12:30:00,89.62,89.89,89.6,89.62,112732.0,86.2482,86.5081,86.229,86.2482,112732.0
2020-12-08 13:00:00,89.63,89.75,89.37,89.5,116771.0,86.2579,86.3733,86.0076,86.1328,116771.0
2020-12-08 13:30:00,89.48,89.99,89.46,89.95,107779.0,86.1135,86.6043,86.0943,86.5658,107779.0
2020-12-08 14:00:00,89.96,90.26,89.91,90.24,243433.0,86.5754,86.8642,86.5273,86.8449,243433.0
2020-12-08 14:30:00,90.23,90.23,89.79,89.9,169790.0,86.8353,86.8353,86.4118,86.5177,169790.0
2020-12-08 15:00:00,89.91,89.96,89.7,89.73,146382.0,86.5273,86.5754,86.3252,86.3541,146382.0
2020-12-08 15:30:00,89.72,89.87,89.54,89.74,413764.0,86.3445,86.4888,86.1712,86.3637,413764.0
2020-12-09 09:30:00,89.56,90.1,89.27,89.99,489946.0,86.1905,86.7102,85.9114,86.6043,489946.0
2020-12-09 10:00:00,89.99,90.02,89.17,89.65,244693.0,86.6043,86.6332,85.8152,86.2771,244693.0
2020-12-09 10:30:00,89.63,89.72,89.42,89.64,218918.0,86.2579,86.3445,86.0558,86.2675,218918.0
2020-12-09 11:00:00,89.63,89.79,89.52,89.67,210745.0,86.2579,86.4118,86.152,86.2964,210745.0
2020-12-09 11:30:00,89.66,89.67,89.14,89.41,137858.0,86.2867,86.2964,85.7863,86.0461,137858.0
2020-12-09 12:00:00,89.41,89.45,88.78,88.94,231025.0,86.0461,86.0846,85.4398,85.5938,231025.0
2020-12-09 12:30:00,88.95,88.97,87.77,88.21,532014.0,85.6034,85.6227,84.4678,84.8913,532014.0
2020-12-09 13:00:00,88.21,88.64,88.06,88.14,225855.0,84.8913,85.3051,84.7469,84.8239,225855.0
2020-12-09 13:30:00,88.09,88.24,87.7,87.82,422464.0,84.7758,84.9202,84.4005,84.516,422464.0
2020-12-09 14:00:00,87.82,88.58,87.78,88.58,239137.0,84.516,85.2474,84.4775,85.2474,239137.0
2020-12-09 14:30:00,88.52,88.52,88.02,88.29,292520.0,85.1896,85.1896,84.7084,84.9683,292520.0
2020-12-09 15:00:00,88.3,88.3,87.24,87.27,257124.0,84.9779,84.9779,83.9578,83.9867,257124.0
2020-12-09 15:30:00,87.25,88.03,87.18,87.81,805537.0,83.9674,84.7181,83.9,84.5063,805537.0
2020-12-10 09:30:00,87.0,88.17,86.46,88.09,676287.0,83.7268,84.8528,83.2071,84.7758,676287.0
2020-12-10 10:00:00,88.09,88.56,87.87,88.34,239519.0,84.7758,85.2281,84.5641,85.0164,239519.0
2020-12-10 10:30:00,88.34,88.61,88.17,88.44,200368.0,85.0164,85.2762,84.8528,85.1126,200368.0
2020-12-10 11:00:00,88.45,88.58,88.18,88.56,125537.0,85.1223,85.2474,84.8624,85.2281,125537.0
2020-12-10 11:30:00,88.57,88.58,87.98,88.12,110156.0,85.2377,85.2474,84.6699,84.8047,110156.0
2020-12-10 12:00:00,88.09,88.34,88.07,88.11,180525.0,84.7758,85.0164,84.7566,84.795,180525.0
2020-12-10 12:30:00,88.1,88.32,87.85,87.93,127531.0,84.7854,84.9971,84.5448,84.6218,127531.0
2020-12-10 13:00:00,87.95,88.2,87.93,88.03,221312.0,84.6411,84.8817,84.6218,84.7181,221312.0
2020-12-10 13:30:00,88.03,88.06,87.86,87.91,275750.0,84.7181,84.7469,84.5545,84.6026,275750.0
2020-12-10 14:00:00,87.93,88.02,87.68,87.9,221923.0,84.6218,84.7084,84.3812,84.593,221923.0
2020-12-10 14:30:00,87.89,88.02,87.73,87.82,163785.0,84.5833,84.7084,84.4293,84.516,163785.0
2020-12-10 15:00:00,87.84,88.02,87.78,87.93,256585.0,84.5352,84.7084,84.4775,84.6218,256585.0
2020-12-10 15:30:00,87.94,88.23,87.87,87.88,671131.0,84.6314,84.9105,84.5641,84.5737,671131.0
2020-12-11 09:30:00,86.89,87.85,86.81,87.76,358711.0,83.6209,84.5448,83.544,84.4582,358711.0
2020-12-11 10:00:00,87.76,88.59,87.71,88.07,341295.0,84.4582,85.257,84.4101,84.7566,341295.0
2020-12-11 10:30:00,88.08,88.17,87.32,87.52,264050.0,84.7662,84.8528,84.0348,84.2272,264050.0
2020-12-11 11:00:00,87.55,87.67,86.82,86.85,246890.0,84.2561,84.3716,83.5536,83.5825,246890.0
2020-12-11 11:30:00,86.85,86.98,86.59,86.93,249633.0,83.5825,83.7076,83.3322,83.6594,249633.0
2020-12-11 12:00:00,86.94,87.17,86.83,87.12,307603.0,83.6691,83.8904,83.5632,83.8423,307603.0
2020-12-11 12:30:00,87.12,87.23,86.98,87.19,346051.0,83.8423,83.9482,83.7076,83.9097,346051.0
2020-12-11 13:00:00,87.17,87.47,87.15,87.24,140141.0,83.8904,84.1791,83.8712,83.9578,140141.0
2020-12-11 13:30:00,87.25,87.73,87.25,87.58,171452.0,83.9674,84.4293,83.9674,84.285,171452.0
2020-12-11 14:00:00,87.56,87.69,87.27,87.37,377880.0,84.2657,84.3909,83.9867,84.0829,377880.0
2020-12-11 14:30:00,87.4,87.93,87.4,87.7,218125.0,84.1118,84.6218,84.1118,84.4005,218125.0
2020-12-11 15:00:00,87.71,88.06,87.71,87.95,236519.0,84.4101,84.7469,84.4101,84.6411,236519.0
2020-12-11 15:30:00,87.95,88.33,87.95,88.31,661791.0,84.6411,85.0068,84.6411,84.9875,661791.0
2020-12-14 09:30:00,88.71,90.52,88.47,89.91,868331.0,85.3725,87.1144,85.1415,86.5273,868331.0
2020-12-14 10:00:00,89.92,90.29,89.34,89.63,400475.0,86.537,86.893,85.9788,86.2579,400475.0
2020-12-14 10:30:00,89.62,89.83,89.16,89.18,317409.0,86.2482,86.4503,85.8055,85.8248,317409.0
2020-12-14 11:00:00,89.18,89.79,89.03,89.32,176184.0,85.8248,86.4118,85.6804,85.9595,176184.0
2020-12-14 11:30:00,89.32,89.53,89.07,89.13,295155.0,85.9595,86.1616,85.7189,85.7767,295155.0
2020-12-14 12:00:00,89.14,89.15,88.78,88.86,411216.0,85.7863,85.7959,85.4398,85.5168,411216.0
2020-12-14 12:30:00,88.87,88.97,88.71,88.83,101969.0,85.5265,85.6227,85.3725,85.488,101969.0
2020-12-14 13:00:00,88.83,88.98,88.48,88.57,187963.0,85.488,85.6323,85.1511,85.2377,187963.0
2020-12-14 13:30:00,88.57,88.94,88.57,88.89,151203.0,85.2377,85.5938,85.2377,85.5457,151203.0
2020-12-14 14:00:00,88.91,89.12,88.82,88.88,135467.0,85.565,85.7671,85.4783,85.5361,135467.0
2020-12-14 14:30:00,88.87,88.88,88.54,88.85,210336.0,85.5265,85.5361,85.2089,85.5072,210336.0
2020-12-14 15:00:00,88.86,88.99,88.73,88.8,173962.0,85.5168,85.6419,85.3917,85.4591,173962.0
2020-12-14 15:30:00,88.79,88.82,88.32,88.5,642535.0,85.4495,85.4783,84.9971,85.1704,642535.0
2020-12-15 09:30:00,89.89,90.61,89.86,90.04,681048.0,86.5081,87.201,86.4792,86.6524,681048.0
2020-12-15 10:00:00,90.05,90.2,88.86,89.04,394129.0,86.6621,86.8064,85.5168,85.6901,394129.0
2020-12-15 10:30:00,89.03,89.14,88.45,88.75,299791.0,85.6804,85.7863,85.1223,85.411,299791.0
2020-12-15 11:00:00,88.74,88.85,88.35,88.46,206337.0,85.4013,85.5072,85.026,85.1319,206337.0
2020-12-15 11:30:00,88.44,88.67,88.02,88.13,199053.0,85.1126,85.334,84.7084,84.8143,199053.0
2020-12-15 12:00:00,88.13,88.42,88.13,88.4,192674.0,84.8143,85.0934,84.8143,85.0741,192674.0
2020-12-15 12:30:00,88.4,88.48,88.23,88.43,158703.0,85.0741,85.1511,84.9105,85.103,158703.0
2020-12-15 13:00:00,88.41,88.52,88.11,88.13,147491.0,85.0838,85.1896,84.795,84.8143,147491.0
2020-12-15 13:30:00,88.14,88.3,88.1,88.23,173364.0,84.8239,84.9779,84.7854,84.9105,173364.0
2020-12-15 14:00:00,88.2,88.28,87.95,88.18,180862.0,84.8817,84.9587,84.6411,84.8624,180862.0
2020-12-15 14:30:00,88.19,88.33,88.15,88.3,174903.0,84.872,85.0068,84.8335,84.9779,174903.0
2020-12-15 15:00:00,88.3,88.42,88.03,88.05,245763.0,84.9779,85.0934,84.7181,84.7373,245763.0
2020-12-15 15:30:00,88.05,88.51,87.97,88.51,817702.0,84.7373,85.18,84.6603,85.18,817702.0
2020-12-16 09:30:00,88.32,88.59,87.29,87.74,431394.0,84.9971,85.257,84.0059,84.439,431394.0
2020-12-16 10:00:00,87.74,88.54,87.57,88.53,254666.0,84.439,85.2089,84.2754,85.1992,254666.0
2020-12-16 10:30:00,88.53,88.88,88.5,88.73,226570.0,85.1992,85.5361,85.1704,85.3917,226570.0
2020-12-16 11:00:00,88.73,89.17,88.62,89.17,167285.0,85.3917,85.8152,85.2859,85.8152,167285.0
2020-12-16 11:30:00,89.17,89.25,88.98,89.18,144695.0,85.8152,85.8922,85.6323,85.8248,144695.0
2020-12-16 12:00:00,89.19,89.21,88.87,88.94,92138.0,85.8344,85.8537,85.5265,85.5938,92138.0
2020-12-16 12:30:00,88.92,88.99,88.65,88.92,85252.0,85.5746,85.6419,85.3147,85.5746,85252.0
2020-12-16 13:00:00,88.91,88.92,88.53,88.55,145761.0,85.565,85.5746,85.1992,85.2185,145761.0
2020-12-16 13:30:00,88.55,88.57,88.34,88.38,116394.0,85.2185,85.2377,85.0164,85.0549,116394.0
2020-12-16 14:00:00,88.38,88.58,88.14,88.2,110315.0,85.0549,85.2474,84.8239,84.8817,110315.0
2020-12-16 14:30:00,88.21,88.57,88.14,88.51,153329.0,84.8913,85.2377,84.8239,85.18,153329.0
2020-12-16 15:00:00,88.52,88.75,88.35,88.64,161599.0,85.1896,85.411,85.026,85.3051,161599.0
2020-12-16 15:30:00,88.64,88.89,88.53,88.54,448938.0,85.3051,85.5457,85.1992,85.2089,448938.0
2020-12-17 09:30:00,89.07,89.24,87.76,87.8,445866.0,85.7189,85.8825,84.4582,84.4967,445866.0
2020-12-17 10:00:00,87.82,88.5,87.59,88.48,259393.0,84.516,85.1704,84.2946,85.1511,259393.0
2020-12-17 10:30:00,88.46,88.64,87.7,88.02,183798.0,85.1319,85.3051,84.4005,84.7084,183798.0
2020-12-17 11:00:00,87.98,88.07,87.68,87.68,146537.0,84.6699,84.7566,84.3812,84.3812,146537.0
2020-12-17 11:30:00,87.68,87.75,87.28,87.57,200262.0,84.3812,84.4486,83.9963,84.2754,200262.0
2020-12-17 12:00:00,87.58,87.81,87.42,87.7,116257.0,84.285,84.5063,84.131,84.4005,116257.0
2020-12-17 12:30:00,87.69,87.96,87.67,87.74,105720.0,84.3909,84.6507,84.3716,84.439,105720.0
2020-12-17 13:00:00,87.73,87.84,87.52,87.57,89929.0,84.4293,84.5352,84.2272,84.2754,89929.0
2020-12-17 13:30:00,87.58,87.66,87.45,87.5,89781.0,84.285,84.362,84.1599,84.208,89781.0
2020-12-17 14:00:00,87.49,87.68,87.41,87.55,136149.0,84.1984,84.3812,84.1214,84.2561,136149.0
2020-12-17 14:30:00,87.55,87.62,87.37,87.39,124863.0,84.2561,84.3235,84.0829,84.1021,124863.0
2020-12-17 15:00:00,87.4,87.44,87.17,87.18,203438.0,84.1118,84.1503,83.8904,83.9,203438.0
2020-12-17 15:30:00,87.18,87.63,87.13,87.47,723396.0,83.9,84.3331,83.8519,84.1791,723396.0
2020-12-18 09:30:00,87.69,87.99,87.09,87.41,1046732.0,84.3909,84.6796,83.8134,84.1214,1046732.0
2020-12-18 10:00:00,87.38,88.15,87.31,87.85,344572.0,84.0925,84.8335,84.0251,84.5448,344572.0
2020-12-18 10:30:00,87.87,87.9,87.49,87.81,222928.0,84.5641,84.593,84.1984,84.5063,222928.0
2020-12-18 11:00:00,87.83,87.86,87.42,87.61,170702.0,84.5256,84.5545,84.131,84.3139,170702.0
2020-12-18 11:30:00,87.6,87.74,87.39,87.51,182655.0,84.3042,84.439,84.1021,84.2176,182655.0
2020-12-18 12:00:00,87.49,87.81,87.41,87.7,164707.0,84.1984,84.5063,84.1214,84.4005,164707.0
2020-12-18 12:30:00,87.71,87.82,87.51,87.64,130539.0,84.4101,84.516,84.2176,84.3427,130539.0
2020-12-18 13:00:00,87.64,87.94,87.57,87.67,151350.0,84.3427,84.6314,84.2754,84.3716,151350.0
2020-12-18 13:30:00,87.67,87.69,87.46,87.55,146237.0,84.3716,84.3909,84.1695,84.2561,146237.0
2020-12-18 14:00:00,87.55,87.56,87.31,87.33,210566.0,84.2561,84.2657,84.0251,84.0444,210566.0
2020-12-18 14:30:00,87.32,87.38,86.98,87.06,214756.0,84.0348,84.0925,83.7076,83.7846,214756.0
2020-12-18 15:00:00,87.06,87.28,86.75,86.8,366361.0,83.7846,83.9963,83.4862,83.5343,366361.0
2020-12-18 15:30:00,86.79,86.92,85.33,86.1,2116950.0,83.5247,83.6498,82.1196,82.8607,2116950.0
2020-12-21 09:30:00,84.51,85.69,83.8,85.55,602215.0,81.3305,82.4661,80.6472,82.3314,602215.0
2020-12-21 10:00:00,85.52,85.68,84.4,84.94,356674.0,82.3025,82.4565,81.2246,81.7443,356674.0
2020-12-21 10:30:00,84.88,85.17,84.58,85.01,206732.0,81.6866,81.9657,81.3979,81.8117,206732.0
2020-12-21 11:00:00,85.0,85.51,84.9,85.43,213511.0,81.8021,82.2929,81.7058,82.2159,213511.0
2020-12-21 11:30:00,85.44,85.85,85.4,85.69,140627.0,82.2255,82.6201,82.187,82.4661,140627.0
2020-12-21 12:00:00,85.71,85.88,85.54,85.84,120769.0,82.4853,82.6489,82.3217,82.6105,120769.0
2020-12-21 12:30:00,85.84,86.04,85.79,85.84,134199.0,82.6105,82.8029,82.5623,82.6105,134199.0
2020-12-21 13:00:00,85.83,86.21,85.76,86.13,178476.0,82.6008,82.9665,82.5335,82.8895,178476.0
2020-12-21 13:30:00,86.12,86.28,86.04,86.19,303644.0,82.8799,83.0339,82.8029,82.9473,303644.0
2020-12-21 14:00:00,86.2,86.35,86.03,86.3,144136.0,82.9569,83.1013,82.7933,83.0531,144136.0
2020-12-21 14:30:00,86.28,86.44,86.22,86.28,122090.0,83.0339,83.1879,82.9762,83.0339,122090.0
2020-12-21 15:00:00,86.29,86.33,86.04,86.07,142355.0,83.0435,83.082,82.8029,82.8318,142355.0
2020-12-21 15:30:00,86.06,86.53,85.81,86.42,379797.0,82.8222,83.2745,82.5816,83.1686,379797.0
2020-12-22 09:30:00,86.58,86.61,86.11,86.23,350394.0,83.3226,83.3515,82.8703,82.9858,350394.0
2020-12-22 10:00:00,86.19,86.37,85.94,86.25,218798.0,82.9473,83.1205,82.7067,83.005,218798.0
2020-12-22 10:30:00,86.22,86.32,85.74,85.99,140074.0,82.9762,83.0724,82.5142,82.7548,140074.0
2020-12-22 11:00:00,86.0,86.24,85.85,86.11,228286.0,82.7644,82.9954,82.6201,82.8703,228286.0
2020-12-22 11:30:00,86.11,86.12,85.55,86.03,258309.0,82.8703,82.8799,82.3314,82.7933,258309.0
2020-12-22 12:00:00,86.04,86.13,85.81,85.99,126380.0,82.8029,82.8895,82.5816,82.7548,126380.0
2020-12-22 12:30:00,85.99,86.43,85.98,86.39,112435.0,82.7548,83.1783,82.7452,83.1398,112435.0
2020-12-22 13:00:00,86.39,86.52,86.21,86.42,150859.0,83.1398,83.2649,82.9665,83.1686,150859.0
2020-12-22 13:30:00,86.42,86.5,86.26,86.29,154576.0,83.1686,83.2456,83.0147,83.0435,154576.0
2020-12-22 14:00:00,86.29,86.42,86.19,86.21,111089.0,83.0435,83.1686,82.9473,82.9665,111089.0
2020-12-22 14:30:00,86.2,86.22,85.9,86.06,183669.0,82.9569,82.9762,82.6682,82.8222,183669.0
2020-12-22 15:00:00,86.06,86.1,85.63,85.72,137989.0,82.8222,82.8607,82.4084,82.495,137989.0
2020-12-22 15:30:00,85.72,85.81,85.54,85.63,432908.0,82.495,82.5816,82.3217,82.4084,432908.0
2020-12-23 09:30:00,86.22,86.5,84.93,85.23,346799.0,82.9762,83.2456,81.7347,82.0234,346799.0
2020-12-23 10:00:00,85.21,85.3,84.74,84.95,157575.0,82.0042,82.0908,81.5518,81.7539,157575.0
2020-12-23 10:30:00,84.94,85.25,84.91,85.17,153226.0,81.7443,82.0427,81.7154,81.9657,153226.0
2020-12-23 11:00:00,85.15,85.21,84.87,84.96,241096.0,81.9464,82.0042,81.6769,81.7636,241096.0
2020-12-23 11:30:00,84.97,85.43,84.96,85.43,101710.0,81.7732,82.2159,81.7636,82.2159,101710.0
2020-12-23 12:00:00,85.44,85.44,85.09,85.13,110244.0,82.2255,82.2255,81.8887,81.9272,110244.0
2020-12-23 12:30:00,85.14,85.28,85.06,85.11,100365.0,81.9368,82.0715,81.8598,81.9079,100365.0
2020-12-23 13:00:00,85.09,85.24,85.03,85.15,160674.0,81.8887,82.033,81.8309,81.9464,160674.0
2020-12-23 13:30:00,85.17,85.36,85.13,85.27,119457.0,81.9657,82.1485,81.9272,82.0619,119457.0
2020-12-23 14:00:00,85.27,85.29,85.07,85.1,133997.0,82.0619,82.0811,81.8694,81.8983,133997.0
2020-12-23 14:30:00,85.1,85.25,84.91,84.95,168563.0,81.8983,82.0427,81.7154,81.7539,168563.0
2020-12-23 15:00:00,84.96,85.02,84.8,84.83,177796.0,81.7636,81.8213,81.6096,81.6385,177796.0
2020-12-23 15:30:00,84.83,84.9,83.96,84.03,914247.0,81.6385,81.7058,80.8012,80.8686,914247.0
2020-12-24 09:30:00,84.74,85.1,84.2,85.09,213853.0,81.5518,81.8983,81.0322,81.8887,213853.0
2020-12-24 10:00:00,85.1,85.16,84.82,85.01,170942.0,81.8983,81.956,81.6288,81.8117,170942.0
2020-12-24 10:30:00,84.97,85.2,84.74,84.87,93051.0,81.7732,81.9945,81.5518,81.6769,93051.0
2020-12-24 11:00:00,84.83,84.98,84.65,84.66,69500.0,81.6385,81.7828,81.4652,81.4748,69500.0
2020-12-24 11:30:00,84.67,84.87,84.65,84.84,70850.0,81.4845,81.6769,81.4652,81.6481,70850.0
2020-12-24 12:00:00,84.83,85.07,84.72,85.06,70292.0,81.6385,81.8694,81.5326,81.8598,70292.0
2020-12-24 12:30:00,85.03,85.39,84.99,85.33,207597.0,81.8309,82.1774,81.7924,82.1196,207597.0
2020-12-28 09:30:00,86.21,86.74,85.67,86.0,294431.0,82.9665,83.4766,82.4468,82.7644,294431.0
2020-12-28 10:00:00,86.0,86.04,84.87,84.92,261831.0,82.7644,82.8029,81.6769,81.7251,261831.0
2020-12-28 10:30:00,84.95,85.13,84.69,85.0,151289.0,81.7539,81.9272,81.5037,81.8021,151289.0
2020-12-28 11:00:00,85.0,85.26,84.88,85.1,179536.0,81.8021,82.0523,81.6866,81.8983,179536.0
2020-12-28 11:30:00,85.11,85.16,84.64,84.75,146196.0,81.9079,81.956,81.4556,81.5615,146196.0
2020-12-28 12:00:00,84.74,84.95,84.69,84.85,85341.0,81.5518,81.7539,81.5037,81.6577,85341.0
2020-12-28 12:30:00,84.83,85.11,84.78,84.8,117368.0,81.6385,81.9079,81.5903,81.6096,117368.0
2020-12-28 13:00:00,84.84,84.86,84.72,84.79,70599.0,81.6481,81.6673,81.5326,81.6,70599.0
2020-12-28 13:30:00,84.81,84.91,84.76,84.8,60293.0,81.6192,81.7154,81.5711,81.6096,60293.0
2020-12-28 14:00:00,84.8,84.83,84.58,84.61,70704.0,81.6096,81.6385,81.3979,81.4267,70704.0
2020-12-28 14:30:00,84.62,85.02,84.56,85.0,95079.0,81.4364,81.8213,81.3786,81.8021,95079.0
2020-12-28 15:00:00,85.0,85.05,84.78,84.88,143251.0,81.8021,81.8502,81.5903,81.6866,143251.0
2020-12-28 15:30:00,84.87,84.96,84.68,84.88,334809.0,81.6769,81.7636,81.4941,81.6866,334809.0
2020-12-29 09:30:00,85.09,85.15,83.88,83.95,254446.0,81.8887,81.9464,80.7242,80.7916,254446.0
2020-12-29 10:00:00,83.99,84.36,83.69,83.73,172977.0,80.8301,81.1861,80.5413,80.5798,172977.0
2020-12-29 10:30:00,83.77,84.22,83.61,84.08,190549.0,80.6183,81.0514,80.4644,80.9167,190549.0
2020-12-29 11:00:00,84.1,84.23,83.92,84.07,95900.0,80.9359,81.061,80.7627,80.907,95900.0
2020-12-29 11:30:00,84.08,84.16,83.72,83.89,82783.0,80.9167,80.9937,80.5702,80.7338,82783.0
2020-12-29 12:00:00,83.89,83.94,83.53,83.88,111761.0,80.7338,80.7819,80.3874,80.7242,111761.0
2020-12-29 12:30:00,83.9,84.09,83.72,83.93,117472.0,80.7434,80.9263,80.5702,80.7723,117472.0
2020-12-29 13:00:00,83.93,84.24,83.88,84.16,139658.0,80.7723,81.0706,80.7242,80.9937,139658.0
2020-12-29 13:30:00,84.16,84.34,84.08,84.27,81862.0,80.9937,81.1669,80.9167,81.0995,81862.0
2020-12-29 14:00:00,84.29,84.29,83.91,83.99,71131.0,81.1188,81.1188,80.7531,80.8301,71131.0
2020-12-29 14:30:00,83.99,84.16,83.87,84.1,84881.0,80.8301,80.9937,80.7146,80.9359,84881.0
2020-12-29 15:00:00,84.11,84.37,84.02,84.31,132215.0,80.9455,81.1958,80.8589,81.138,132215.0
2020-12-29 15:30:00,84.3,84.43,84.12,84.26,344553.0,81.1284,81.2535,80.9552,81.0899,344553.0
2020-12-30 09:30:00,85.36,87.24,85.16,86.91,823481.0,82.1485,83.9578,81.956,83.6402,823481.0
2020-12-30 10:00:00,86.92,87.46,86.4,87.33,466089.0,83.6498,84.1695,83.1494,84.0444,466089.0
2020-12-30 10:30:00,87.4,87.45,86.69,86.77,311998.0,84.1118,84.1599,83.4285,83.5055,311998.0
2020-12-30 11:00:00,86.76,87.01,86.65,86.79,326595.0,83.4958,83.7364,83.39,83.5247,326595.0
2020-12-30 11:30:00,86.81,86.98,86.6,86.8,294547.0,83.544,83.7076,83.3419,83.5343,294547.0
2020-12-30 12:00:00,86.81,86.85,86.52,86.61,192367.0,83.544,83.5825,83.2649,83.3515,192367.0
2020-12-30 12:30:00,86.61,87.07,86.52,87.06,499008.0,83.3515,83.7942,83.2649,83.7846,499008.0
2020-12-30 13:00:00,87.07,87.57,87.06,87.18,490486.0,83.7942,84.2754,83.7846,83.9,490486.0
2020-12-30 13:30:00,87.19,87.31,86.94,86.95,209044.0,83.9097,84.0251,83.6691,83.6787,209044.0
2020-12-30 14:00:00,86.94,87.09,86.91,86.96,110028.0,83.6691,83.8134,83.6402,83.6883,110028.0
2020-12-30 14:30:00,86.96,87.1,86.83,86.94,153458.0,83.6883,83.823,83.5632,83.6691,153458.0
2020-12-30 15:00:00,86.94,86.99,86.78,86.91,207170.0,83.6691,83.7172,83.5151,83.6402,207170.0
2020-12-30 15:30:00,86.91,87.19,86.75,86.98,663394.0,83.6402,83.9097,83.4862,83.7076,663394.0
2020-12-31 09:30:00,86.99,87.06,85.39,85.53,947005.0,83.7172,83.7846,82.1774,82.3121,947005.0
2020-12-31 10:00:00,85.52,85.72,85.17,85.65,424867.0,82.3025,82.495,81.9657,82.4276,424867.0
2020-12-31 10:30:00,85.65,86.3,85.64,86.15,320747.0,82.4276,83.0531,82.418,82.9088,320747.0
2020-12-31 11:00:00,86.16,86.22,85.88,86.06,190006.0,82.9184,82.9762,82.6489,82.8222,190006.0
2020-12-31 11:30:00,86.06,86.07,85.39,85.48,185465.0,82.8222,82.8318,82.1774,82.264,185465.0
2020-12-31 12:00:00,85.49,85.64,85.4,85.56,161956.0,82.2736,82.418,82.187,82.341,161956.0
2020-12-31 12:30:00,85.57,85.75,85.42,85.65,143126.0,82.3506,82.5238,82.2063,82.4276,143126.0
2020-12-31 13:00:00,85.66,85.67,85.35,85.49,170674.0,82.4372,82.4468,82.1389,82.2736,170674.0
2020-12-31 13:30:00,85.49,85.63,85.38,85.56,145960.0,82.2736,82.4084,82.1678,82.341,145960.0
2020-12-31 14:00:00,85.56,85.93,85.52,85.9,152066.0,82.341,82.6971,82.3025,82.6682,152066.0
2020-12-31 14:30:00,85.9,86.17,85.9,86.07,161291.0,82.6682,82.928,82.6682,82.8318,161291.0
2020-12-31 15:00:00,86.07,86.48,86.07,86.22,214848.0,82.8318,83.2264,82.8318,82.9762,214848.0
2020-12-31 15:30:00,86.23,86.4,86.15,86.26,605987.0,82.9858,83.1494,82.9088,83.0147,605987.0
2021-01-04 09:30:00,87.22,89.3,87.03,88.61,805234.0,83.9385,85.9403,83.7557,85.2762,805234.0
2021-01-04 10:00:00,88.61,88.94,88.35,88.84,392449.0,85.2762,85.5938,85.026,85.4976,392449.0
2021-01-04 10:30:00,88.84,89.15,87.42,87.44,564388.0,85.4976,85.7959,84.131,84.1503,564388.0
2021-01-04 11:00:00,87.44,87.58,86.81,87.37,446238.0,84.1503,84.285,83.544,84.0829,446238.0
2021-01-04 11:30:00,87.37,87.54,86.89,86.99,427077.0,84.0829,84.2465,83.6209,83.7172,427077.0
2021-01-04 12:00:00,86.99,87.08,86.27,86.89,388439.0,83.7172,83.8038,83.0243,83.6209,388439.0
2021-01-04 12:30:00,86.9,87.35,86.77,87.29,253623.0,83.6306,84.0636,83.5055,84.0059,253623.0
2021-01-04 13:00:00,87.29,87.52,87.04,87.51,237245.0,84.0059,84.2272,83.7653,84.2176,237245.0
2021-01-04 13:30:00,87.51,87.61,87.32,87.56,197944.0,84.2176,84.3139,84.0348,84.2657,197944.0
2021-01-04 14:00:00,87.54,87.58,86.64,86.72,216349.0,84.2465,84.285,83.3804,83.4573,216349.0
2021-01-04 14:30:00,86.7,86.71,86.15,86.59,180296.0,83.4381,83.4477,82.9088,83.3322,180296.0
2021-01-04 15:00:00,86.57,86.78,86.36,86.58,244934.0,83.313,83.5151,83.1109,83.3226,244934.0
2021-01-04 15:30:00,86.59,86.96,86.48,86.87,670576.0,83.3322,83.6883,83.2264,83.6017,670576.0
2021-01-05 09:30:00,86.23,88.75,86.23,88.31,582563.0,82.9858,85.411,82.9858,84.9875,582563.0
2021-01-05 10:00:00,88.31,88.77,88.06,88.42,297907.0,84.9875,85.4302,84.7469,85.0934,297907.0
2021-01-05 10:30:00,88.4,88.51,87.75,87.77,278829.0,85.0741,85.18,84.4486,84.4678,278829.0
2021-01-05 11:00:00,87.79,89.1,87.73,89.09,415675.0,84.4871,85.7478,84.4293,85.7382,415675.0
2021-01-05 11:30:00,89.09,89.1,88.24,88.3,157341.0,85.7382,85.7478,84.9202,84.9779,157341.0
2021-01-05 12:00:00,88.3,88.45,88.01,88.15,146165.0,84.9779,85.1223,84.6988,84.8335,146165.0
2021-01-05 12:30:00,88.16,88.45,88.03,88.44,169893.0,84.8432,85.1223,84.7181,85.1126,169893.0
2021-01-05 13:00:00,88.45,88.85,88.41,88.84,226713.0,85.1223,85.5072,85.0838,85.4976,226713.0
2021-01-05 13:30:00,88.85,89.15,88.84,89.09,376884.0,85.5072,85.7959,85.4976,85.7382,376884.0
2021-01-05 14:00:00,89.1,89.46,89.06,89.43,275796.0,85.7478,86.0943,85.7093,86.0654,275796.0
2021-01-05 14:30:00,89.44,89.53,89.02,89.12,369440.0,86.075,86.1616,85.6708,85.7671,369440.0
2021-01-05 15:00:00,89.13,89.19,88.8,88.83,257701.0,85.7767,85.8344,85.4591,85.488,257701.0
2021-01-05 15:30:00,88.83,89.62,88.82,89.61,1084353.0,85.488,86.2482,85.4783,86.2386,1084353.0
2021-01-06 09:30:00,88.14,90.45,88.14,89.92,912899.0,84.8239,87.047,84.8239,86.537,912899.0
2021-01-06 10:00:00,89.93,91.13,89.53,91.03,647669.0,86.5466,87.7014,86.1616,87.6052,647669.0
2021-01-06 10:30:00,91.03,91.85,91.0,91.39,651332.0,87.6052,88.3943,87.5763,87.9516,651332.0
2021-01-06 11:00:00,91.41,91.44,90.89,91.23,242428.0,87.9709,87.9998,87.4705,87.7977,242428.0
2021-01-06 11:30:00,91.23,91.33,90.81,91.31,250566.0,87.7977,87.8939,87.3935,87.8747,250566.0
2021-01-06 12:00:00,91.35,91.74,91.25,91.58,296742.0,87.9132,88.2885,87.8169,88.1345,296742.0
2021-01-06 12:30:00,91.58,91.73,91.25,91.43,258252.0,88.1345,88.2789,87.8169,87.9901,258252.0
2021-01-06 13:00:00,91.45,91.47,90.75,90.75,298391.0,88.0094,88.0286,87.3357,87.3357,298391.0
2021-01-06 13:30:00,90.77,91.9,90.71,91.63,341627.0,87.355,88.4425,87.2972,88.1826,341627.0
2021-01-06 14:00:00,91.65,91.87,91.21,91.25,322233.0,88.2019,88.4136,87.7784,87.8169,322233.0
2021-01-06 14:30:00,91.24,91.68,90.84,91.3,400815.0,87.8073,88.2307,87.4223,87.865,400815.0
2021-01-06 15:00:00,91.28,91.54,90.8,91.2,364940.0,87.8458,88.096,87.3838,87.7688,364940.0
2021-01-06 15:30:00,91.17,91.34,90.48,90.83,1383963.0,87.7399,87.9035,87.0759,87.4127,1383963.0
2021-01-07 09:30:00,92.1,93.83,91.99,93.73,973638.0,88.6349,90.2998,88.5291,90.2036,973638.0
2021-01-07 10:00:00,93.76,94.32,93.56,93.88,493406.0,90.2325,90.7714,90.04,90.348,493406.0
2021-01-07 10:30:00,93.91,94.52,93.85,94.52,322043.0,90.3768,90.9639,90.3191,90.9639,322043.0
2021-01-07 11:00:00,94.53,94.99,94.26,94.48,456121.0,90.9735,91.4162,90.7137,90.9254,456121.0
2021-01-07 11:30:00,94.46,94.58,94.12,94.2,318424.0,90.9061,91.0216,90.5789,90.6559,318424.0
2021-01-07 12:00:00,94.21,94.32,93.78,93.84,315245.0,90.6655,90.7714,90.2517,90.3095,315245.0
2021-01-07 12:30:00,93.84,94.05,93.63,93.82,218843.0,90.3095,90.5116,90.1074,90.2902,218843.0
2021-01-07 13:00:00,93.82,94.71,93.75,94.45,458296.0,90.2902,91.1467,90.2229,90.8965,458296.0
2021-01-07 13:30:00,94.44,94.96,94.34,94.46,461502.0,90.8869,91.3873,90.7907,90.9061,461502.0
2021-01-07 14:00:00,94.46,94.49,94.23,94.26,173571.0,90.9061,90.935,90.6848,90.7137,173571.0
2021-01-07 14:30:00,94.27,94.33,93.98,94.09,255395.0,90.7233,90.781,90.4442,90.5501,255395.0
2021-01-07 15:00:00,94.1,94.27,93.96,93.99,361088.0,90.5597,90.7233,90.425,90.4538,361088.0
2021-01-07 15:30:00,94.0,95.06,93.77,94.57,1188068.0,90.4635,91.4836,90.2421,91.012,1188068.0
2021-01-08 09:30:00,96.29,97.8,95.49,97.23,1207049.0,92.6673,94.1205,91.8974,93.5719,1207049.0
2021-01-08 10:00:00,97.28,97.53,96.02,96.11,526215.0,93.62,93.8606,92.4075,92.4941,526215.0
2021-01-08 10:30:00,96.11,97.47,96.04,97.1,341529.0,92.4941,93.8029,92.4267,93.4468,341529.0
2021-01-08 11:00:00,97.16,97.3,96.64,97.18,346792.0,93.5046,93.6393,93.0041,93.5238,346792.0
2021-01-08 11:30:00,97.19,97.37,96.94,97.19,375580.0,93.5334,93.7067,93.2928,93.5334,375580.0
2021-01-08 12:00:00,97.23,97.24,96.01,96.36,598090.0,93.5719,93.5816,92.3978,92.7347,598090.0
2021-01-08 12:30:00,96.36,96.71,95.91,96.08,348723.0,92.7347,93.0715,92.3016,92.4652,348723.0
2021-01-08 13:00:00,96.09,96.24,95.1,95.49,301697.0,92.4748,92.6192,91.5221,91.8974,301697.0
2021-01-08 13:30:00,95.48,95.52,94.87,95.19,331698.0,91.8878,91.9263,91.3007,91.6087,331698.0
2021-01-08 14:00:00,95.18,95.63,95.01,95.54,336066.0,91.5991,92.0321,91.4355,91.9455,336066.0
2021-01-08 14:30:00,95.55,95.96,95.43,95.74,353510.0,91.9551,92.3497,91.8396,92.138,353510.0
2021-01-08 15:00:00,95.74,96.07,95.55,95.67,281001.0,92.138,92.4556,91.9551,92.0706,281001.0
2021-01-08 15:30:00,95.66,95.69,95.39,95.57,706650.0,92.061,92.0899,91.8012,91.9744,706650.0
2021-01-11 09:30:00,94.62,96.11,94.18,95.95,715986.0,91.0601,92.4941,90.6367,92.3401,715986.0
2021-01-11 10:00:00,95.96,96.92,95.63,96.83,441932.0,92.3497,93.2736,92.0321,93.187,441932.0
2021-01-11 10:30:00,96.86,97.07,96.56,96.88,326080.0,93.2158,93.4179,92.9271,93.2351,326080.0
2021-01-11 11:00:00,96.87,97.35,96.21,97.19,697675.0,93.2255,93.6874,92.5903,93.5334,697675.0
2021-01-11 11:30:00,97.19,97.32,96.92,97.15,300207.0,93.5334,93.6585,93.2736,93.4949,300207.0
2021-01-11 12:00:00,97.16,97.56,96.93,97.55,143895.0,93.5046,93.8895,93.2832,93.8799,143895.0
2021-01-11 12:30:00,97.56,97.88,97.54,97.75,215846.0,93.8895,94.1975,93.8703,94.0724,215846.0
2021-01-11 13:00:00,97.76,98.12,97.63,97.7,325337.0,94.082,94.4284,93.9569,94.0242,325337.0
2021-01-11 13:30:00,97.69,98.3,97.69,98.09,388289.0,94.0146,94.6017,94.0146,94.3996,388289.0
2021-01-11 14:00:00,98.05,98.05,97.59,97.68,212966.0,94.3611,94.3611,93.9184,94.005,212966.0
2021-01-11 14:30:00,97.66,97.89,97.55,97.87,352884.0,93.9858,94.2071,93.8799,94.1879,352884.0
2021-01-11 15:00:00,97.89,97.92,97.4,97.47,390581.0,94.2071,94.236,93.7355,93.8029,390581.0
2021-01-11 15:30:00,97.47,98.07,97.37,97.97,794083.0,93.8029,94.3803,93.7067,94.2841,794083.0
2021-01-12 09:30:00,98.43,99.54,98.2,99.31,790662.0,94.7268,95.795,94.5054,95.5737,790662.0
2021-01-12 10:00:00,99.33,100.87,99.22,100.21,672064.0,95.5929,97.075,95.4871,96.4398,672064.0
2021-01-12 10:30:00,100.23,100.47,99.65,99.91,491182.0,96.4591,96.69,95.9009,96.1511,491182.0
2021-01-12 11:00:00,99.9,100.25,99.86,99.98,322764.0,96.1415,96.4783,96.103,96.2185,322764.0
2021-01-12 11:30:00,100.0,100.03,99.41,99.66,175560.0,96.2377,96.2666,95.6699,95.9105,175560.0
2021-01-12 12:00:00,99.65,99.73,98.78,98.92,313139.0,95.9009,95.9779,95.0636,95.1983,313139.0
2021-01-12 12:30:00,98.91,99.74,98.86,99.69,216978.0,95.1887,95.9875,95.1406,95.9394,216978.0
2021-01-12 13:00:00,99.66,99.86,99.51,99.81,211330.0,95.9105,96.103,95.7661,96.0549,211330.0
2021-01-12 13:30:00,99.8,100.19,99.75,99.85,221317.0,96.0452,96.4206,95.9971,96.0934,221317.0
2021-01-12 14:00:00,99.86,100.03,99.53,99.62,265973.0,96.103,96.2666,95.7854,95.872,265973.0
2021-01-12 14:30:00,99.63,99.99,99.36,99.61,194220.0,95.8816,96.2281,95.6218,95.8624,194220.0
2021-01-12 15:00:00,99.61,99.84,99.43,99.43,204224.0,95.8624,96.0837,95.6892,95.6892,204224.0
2021-01-12 15:30:00,99.44,100.27,99.44,100.01,680912.0,95.6988,96.4976,95.6988,96.2473,680912.0
2021-01-13 09:30:00,100.1,100.5,98.64,99.53,605389.0,96.334,96.7189,94.9289,95.7854,605389.0
2021-01-13 10:00:00,99.56,99.89,98.86,99.8,238725.0,95.8143,96.1319,95.1406,96.0452,238725.0
2021-01-13 10:30:00,99.77,100.17,99.6,99.84,222396.0,96.0164,96.4013,95.8528,96.0837,222396.0
2021-01-13 11:00:00,99.83,99.92,99.24,99.49,287463.0,96.0741,96.1607,95.5063,95.7469,287463.0
2021-01-13 11:30:00,99.5,99.55,98.9,98.93,210225.0,95.7565,95.8046,95.1791,95.208,210225.0
2021-01-13 12:00:00,98.93,98.98,98.39,98.64,225177.0,95.208,95.2561,94.6883,94.9289,225177.0
2021-01-13 12:30:00,98.64,98.74,98.35,98.47,202127.0,94.9289,95.0251,94.6498,94.7653,202127.0
2021-01-13 13:00:00,98.48,98.89,98.42,98.77,140010.0,94.7749,95.1695,94.7172,95.054,140010.0
2021-01-13 13:30:00,98.78,98.9,98.46,98.64,165741.0,95.0636,95.1791,94.7557,94.9289,165741.0
2021-01-13 14:00:00,98.67,98.92,98.52,98.69,131336.0,94.9578,95.1983,94.8134,94.977,131336.0
2021-01-13 14:30:00,98.69,98.78,98.43,98.58,143362.0,94.977,95.0636,94.7268,94.8711,143362.0
2021-01-13 15:00:00,98.59,98.59,97.96,98.0,194166.0,94.8808,94.8808,94.2745,94.313,194166.0
2021-01-13 15:30:00,97.99,98.44,97.97,98.05,585462.0,94.3033,94.7364,94.2841,94.3611,585462.0
2021-01-14 09:30:00,102.83,105.29,102.7,105.16,2081585.0,98.9612,101.3287,98.8361,101.2036,2081585.0
2021-01-14 10:00:00,105.18,105.89,104.64,105.2,843143.0,101.2228,101.9061,100.7031,101.2421,843143.0
2021-01-14 10:30:00,105.21,106.59,104.93,105.66,1090049.0,101.2517,102.5798,100.9822,101.6848,1090049.0
2021-01-14 11:00:00,105.7,106.02,105.44,105.88,743530.0,101.7233,102.0312,101.473,101.8965,743530.0
2021-01-14 11:30:00,105.9,106.26,105.01,106.04,566573.0,101.9157,102.2622,101.0592,102.0505,566573.0
2021-01-14 12:00:00,106.01,106.55,105.85,106.21,438021.0,102.0216,102.5413,101.8676,102.2141,438021.0
2021-01-14 12:30:00,106.21,106.49,106.02,106.42,401296.0,102.2141,102.4835,102.0312,102.4162,401296.0
2021-01-14 13:00:00,106.42,106.42,105.72,105.76,260030.0,102.4162,102.4162,101.7425,101.781,260030.0
2021-01-14 13:30:00,105.74,105.95,105.4,105.72,251267.0,101.7618,101.9639,101.4345,101.7425,251267.0
2021-01-14 14:00:00,105.72,106.6,105.53,105.93,435256.0,101.7425,102.5894,101.5597,101.9446,435256.0
2021-01-14 14:30:00,105.91,106.49,105.85,106.45,347975.0,101.9254,102.4835,101.8676,102.445,347975.0
2021-01-14 15:00:00,106.43,106.47,105.72,105.98,400165.0,102.4258,102.4643,101.7425,101.9927,400165.0
2021-01-14 15:30:00,105.98,106.35,105.41,105.81,814918.0,101.9927,102.3488,101.4442,101.8291,814918.0
2021-01-15 09:30:00,105.2,105.42,103.45,103.48,1160913.0,101.2421,101.4538,99.5579,99.5868,1160913.0
2021-01-15 10:00:00,103.51,103.57,101.15,101.69,663269.0,99.6157,99.6734,97.3444,97.8641,663269.0
2021-01-15 10:30:00,101.74,102.58,101.51,102.24,526507.0,97.9122,98.7206,97.6909,98.3934,526507.0
2021-01-15 11:00:00,102.25,102.61,101.68,102.54,376920.0,98.4031,98.7495,97.8545,98.6822,376920.0
2021-01-15 11:30:00,102.52,102.66,102.03,102.28,332429.0,98.6629,98.7976,98.1913,98.4319,332429.0
2021-01-15 12:00:00,102.3,102.71,102.2,102.42,245255.0,98.4512,98.8458,98.3549,98.5667,245255.0
2021-01-15 12:30:00,102.42,103.38,102.23,103.38,234634.0,98.5667,99.4905,98.3838,99.4905,234634.0
2021-01-15 13:00:00,103.34,103.43,103.01,103.05,284655.0,99.4521,99.5387,99.1345,99.173,284655.0
2021-01-15 13:30:00,103.07,103.31,102.88,103.16,249615.0,99.1922,99.4232,99.0094,99.2788,249615.0
2021-01-15 14:00:00,103.15,103.18,102.77,102.95,245051.0,99.2692,99.2981,98.9035,99.0767,245051.0
2021-01-15 14:30:00,102.96,103.4,102.94,103.04,241567.0,99.0863,99.5098,99.0671,99.1633,241567.0
2021-01-15 15:00:00,103.05,103.4,102.79,102.81,335796.0,99.173,99.5098,98.9227,98.942,335796.0
2021-01-15 15:30:00,102.81,103.26,102.57,103.15,824468.0,98.942,99.3751,98.711,99.2692,824468.0
2021-01-19 09:30:00,104.93,105.87,104.39,105.04,851547.0,100.9822,101.8869,100.4625,101.0881,851547.0
2021-01-19 10:00:00,105.03,105.44,104.5,105.15,365770.0,101.0785,101.473,100.5684,101.194,365770.0
2021-01-19 10:30:00,105.17,105.82,105.16,105.45,368301.0,101.2132,101.8387,101.2036,101.4827,368301.0
2021-01-19 11:00:00,105.44,105.99,105.43,105.58,320278.0,101.473,102.0024,101.4634,101.6078,320278.0
2021-01-19 11:30:00,105.61,106.18,105.49,105.76,342351.0,101.6366,102.1852,101.5212,101.781,342351.0
2021-01-19 12:00:00,105.76,106.55,105.76,106.39,286506.0,101.781,102.5413,101.781,102.3873,286506.0
2021-01-19 12:30:00,106.41,107.19,106.04,107.19,403648.0,102.4066,103.1572,102.0505,103.1572,403648.0
2021-01-19 13:00:00,107.18,107.83,107.14,107.8,458781.0,103.1476,103.7731,103.1091,103.7443,458781.0
2021-01-19 13:30:00,107.83,108.12,107.67,108.04,383402.0,103.7731,104.0522,103.6191,103.9752,383402.0
2021-01-19 14:00:00,108.09,108.19,107.79,108.0,407097.0,104.0233,104.1196,103.7346,103.9367,407097.0
2021-01-19 14:30:00,108.01,108.81,107.97,108.63,376312.0,103.9464,104.7163,103.9079,104.543,376312.0
2021-01-19 15:00:00,108.64,109.22,108.56,108.78,537180.0,104.5527,105.1108,104.4757,104.6874,537180.0
2021-01-19 15:30:00,108.78,109.58,108.77,109.23,1144898.0,104.6874,105.4573,104.6778,105.1205,1144898.0
2021-01-20 09:30:00,110.11,110.88,107.37,108.41,1625637.0,105.9673,106.7084,103.3304,104.3313,1625637.0
2021-01-20 10:00:00,108.45,108.49,107.4,108.2,790511.0,104.3698,104.4083,103.3593,104.1292,790511.0
2021-01-20 10:30:00,108.23,108.27,106.84,107.17,564454.0,104.1581,104.1966,102.8204,103.138,564454.0
2021-01-20 11:00:00,107.17,107.22,106.03,106.07,432021.0,103.138,103.1861,102.0408,102.0793,432021.0
2021-01-20 11:30:00,106.1,106.31,105.53,105.79,353571.0,102.1082,102.3103,101.5597,101.8099,353571.0
2021-01-20 12:00:00,105.8,106.09,105.53,105.6,238497.0,101.8195,102.0986,101.5597,101.627,238497.0
2021-01-20 12:30:00,105.61,105.89,105.5,105.65,190578.0,101.6366,101.9061,101.5308,101.6751,190578.0
2021-01-20 13:00:00,105.65,105.67,105.17,105.28,260066.0,101.6751,101.6944,101.2132,101.3191,260066.0
2021-01-20 13:30:00,105.29,105.66,105.22,105.4,166202.0,101.3287,101.6848,101.2613,101.4345,166202.0
2021-01-20 14:00:00,105.38,105.87,105.16,105.86,175185.0,101.4153,101.8869,101.2036,101.8772,175185.0
2021-01-20 14:30:00,105.86,106.28,105.62,106.25,200062.0,101.8772,102.2814,101.6463,102.2526,200062.0
2021-01-20 15:00:00,106.26,107.55,106.24,106.67,418654.0,102.2622,103.5037,102.2429,102.6568,418654.0
2021-01-20 15:30:00,106.64,108.16,106.64,107.84,1729777.0,102.6279,104.0907,102.6279,103.7828,1729777.0
2021-01-21 09:30:00,108.97,109.28,106.53,106.79,1021503.0,104.8702,105.1686,102.522,102.7723,1021503.0
2021-01-21 10:00:00,106.7,107.75,106.33,107.6,335534.0,102.6856,103.6961,102.3296,103.5518,335534.0
2021-01-21 10:30:00,107.63,108.0,107.46,107.65,295168.0,103.5807,103.9367,103.417,103.5999,295168.0
2021-01-21 11:00:00,107.67,107.69,107.02,107.2,146236.0,103.6191,103.6384,102.9936,103.1668,146236.0
2021-01-21 11:30:00,107.18,107.22,106.58,107.01,173483.0,103.1476,103.1861,102.5702,102.984,173483.0
2021-01-21 12:00:00,107.01,107.15,106.53,106.92,191141.0,102.984,103.1187,102.522,102.8974,191141.0
2021-01-21 12:30:00,106.92,107.12,106.27,106.69,364007.0,102.8974,103.0898,102.2718,102.676,364007.0
2021-01-21 13:00:00,106.7,107.2,106.61,107.06,219720.0,102.6856,103.1668,102.599,103.0321,219720.0
2021-01-21 13:30:00,107.1,107.37,107.0,107.33,160763.0,103.0706,103.3304,102.9744,103.2919,160763.0
2021-01-21 14:00:00,107.33,107.92,107.3,107.44,278383.0,103.2919,103.8597,103.2631,103.3978,278383.0
2021-01-21 14:30:00,107.41,107.8,107.31,107.8,207479.0,103.3689,103.7443,103.2727,103.7443,207479.0
2021-01-21 15:00:00,107.79,107.83,107.24,107.26,239506.0,103.7346,103.7731,103.2053,103.2246,239506.0
2021-01-21 15:30:00,107.24,108.22,107.22,107.98,836601.0,103.2053,104.1485,103.1861,103.9175,836601.0
2021-01-22 09:30:00,107.82,109.76,107.82,109.0,785361.0,103.7635,105.6305,103.7635,104.8991,785361.0
2021-01-22 10:00:00,109.04,109.1,107.74,107.89,390330.0,104.9376,104.9953,103.6865,103.8309,390330.0
2021-01-22 10:30:00,107.93,108.23,107.65,107.75,361807.0,103.8694,104.1581,103.5999,103.6961,361807.0
2021-01-22 11:00:00,107.72,107.92,107.29,107.36,198776.0,103.6673,103.8597,103.2534,103.3208,198776.0
2021-01-22 11:30:00,107.37,107.7,107.16,107.68,203222.0,103.3304,103.648,103.1283,103.6288,203222.0
2021-01-22 12:00:00,107.69,107.77,107.06,107.26,183318.0,103.6384,103.7154,103.0321,103.2246,183318.0
2021-01-22 12:30:00,107.26,107.32,106.85,106.91,191880.0,103.2246,103.2823,102.83,102.8877,191880.0
2021-01-22 13:00:00,106.95,107.01,106.59,106.64,151419.0,102.9262,102.984,102.5798,102.6279,151419.0
2021-01-22 13:30:00,106.64,106.97,106.59,106.76,123733.0,102.6279,102.9455,102.5798,102.7434,123733.0
2021-01-22 14:00:00,106.74,106.95,106.56,106.83,163761.0,102.7241,102.9262,102.5509,102.8107,163761.0
2021-01-22 14:30:00,106.79,106.96,106.66,106.85,224635.0,102.7723,102.9359,102.6471,102.83,224635.0
2021-01-22 15:00:00,106.85,107.25,106.67,106.79,271614.0,102.83,103.2149,102.6568,102.7723,271614.0
2021-01-22 15:30:00,106.78,106.78,106.25,106.28,866639.0,102.7626,102.7626,102.2526,102.2814,866639.0
2021-01-25 09:30:00,107.5,109.12,107.0,108.79,773446.0,103.4555,105.0146,102.9744,104.697,773446.0
2021-01-25 10:00:00,108.79,110.05,108.76,109.98,927326.0,104.697,105.9096,104.6681,105.8422,927326.0
2021-01-25 10:30:00,109.94,110.1,108.31,108.31,721821.0,105.8037,105.9577,104.2351,104.2351,721821.0
2021-01-25 11:00:00,108.28,108.83,107.09,108.29,1115510.0,104.2062,104.7355,103.061,104.2158,1115510.0
2021-01-25 11:30:00,108.29,109.0,108.17,108.78,372283.0,104.2158,104.8991,104.1003,104.6874,372283.0
2021-01-25 12:00:00,108.8,109.11,107.6,108.27,397863.0,104.7066,105.005,103.5518,104.1966,397863.0
2021-01-25 12:30:00,108.28,108.49,107.79,108.4,281635.0,104.2062,104.4083,103.7346,104.3217,281635.0
2021-01-25 13:00:00,108.43,108.61,107.94,108.43,269006.0,104.3506,104.5238,103.879,104.3506,269006.0
2021-01-25 13:30:00,108.46,108.5,108.0,108.22,144227.0,104.3794,104.4179,103.9367,104.1485,144227.0
2021-01-25 14:00:00,108.2,108.24,107.92,108.1,125383.0,104.1292,104.1677,103.8597,104.033,125383.0
2021-01-25 14:30:00,108.11,108.3,107.72,107.72,186156.0,104.0426,104.2254,103.6673,103.6673,186156.0
2021-01-25 15:00:00,107.73,107.89,107.17,107.36,157101.0,103.6769,103.8309,103.138,103.3208,157101.0
2021-01-25 15:30:00,107.36,108.34,107.28,108.17,570051.0,103.3208,104.2639,103.2438,104.1003,570051.0
2021-01-26 09:30:00,108.87,108.9,106.12,106.86,560525.0,104.774,104.8029,102.1275,102.8396,560525.0
2021-01-26 10:00:00,106.97,107.4,106.36,106.73,437150.0,102.9455,103.3593,102.3584,102.7145,437150.0
2021-01-26 10:30:00,106.75,107.3,106.47,106.67,288086.0,102.7338,103.2631,102.4643,102.6568,288086.0
2021-01-26 11:00:00,106.66,106.95,106.36,106.77,251991.0,102.6471,102.9262,102.3584,102.753,251991.0
2021-01-26 11:30:00,106.72,106.95,106.22,106.34,166688.0,102.7049,102.9262,102.2237,102.3392,166688.0
2021-01-26 12:00:00,106.38,106.64,106.24,106.49,441894.0,102.3777,102.6279,102.2429,102.4835,441894.0
2021-01-26 12:30:00,106.49,106.82,106.33,106.65,202480.0,102.4835,102.8011,102.3296,102.6375,202480.0
2021-01-26 13:00:00,106.65,107.0,106.65,106.9,197103.0,102.6375,102.9744,102.6375,102.8781,197103.0
2021-01-26 13:30:00,106.9,107.14,106.45,106.59,233129.0,102.8781,103.1091,102.445,102.5798,233129.0
2021-01-26 14:00:00,106.57,106.8,106.3,106.44,70330.0,102.5605,102.7819,102.3007,102.4354,70330.0
2021-01-26 14:30:00,106.41,106.52,105.94,105.95,178784.0,102.4066,102.5124,101.9542,101.9639,178784.0
2021-01-26 15:00:00,105.93,106.05,105.52,105.56,216886.0,101.9446,102.0601,101.55,101.5885,216886.0
2021-01-26 15:30:00,105.52,105.79,105.27,105.53,601608.0,101.55,101.8099,101.3094,101.5597,601608.0
2021-01-27 09:30:00,102.03,103.33,98.6,102.66,1198941.0,98.1913,99.4424,94.8904,98.7976,1198941.0
2021-01-27 10:00:00,102.51,104.0,102.16,103.44,515323.0,98.6533,100.0872,98.3164,99.5483,515323.0
2021-01-27 10:30:00,103.46,104.06,102.71,102.98,247791.0,99.5675,100.145,98.8458,99.1056,247791.0
2021-01-27 11:00:00,103.04,103.08,101.85,101.93,205629.0,99.1633,99.2018,98.0181,98.0951,205629.0
2021-01-27 11:30:00,101.97,102.0,100.77,100.78,357369.0,98.1336,98.1625,96.9787,96.9884,357369.0
2021-01-27 12:00:00,100.77,101.3,100.59,101.01,448579.0,96.9787,97.4888,96.8055,97.2097,448579.0
2021-01-27 12:30:00,101.04,102.05,100.59,102.0,202821.0,97.2386,98.2106,96.8055,98.1625,202821.0
2021-01-27 13:00:00,101.97,102.06,100.88,101.47,205644.0,98.1336,98.2202,97.0846,97.6524,205644.0
2021-01-27 13:30:00,101.46,101.56,100.81,101.04,188241.0,97.6428,97.739,97.0172,97.2386,188241.0
2021-01-27 14:00:00,101.11,101.46,100.31,100.52,276924.0,97.306,97.6428,96.5361,96.7381,276924.0
2021-01-27 14:30:00,100.5,100.58,99.41,99.64,396866.0,96.7189,96.7959,95.6699,95.8913,396866.0
2021-01-27 15:00:00,99.67,100.15,98.61,98.79,453831.0,95.9201,96.3821,94.9,95.0732,453831.0
2021-01-27 15:30:00,98.8,99.01,98.08,98.48,1439620.0,95.0829,95.285,94.3899,94.7749,1439620.0
2021-01-28 09:30:00,100.99,101.45,99.97,100.51,639293.0,97.1905,97.6332,96.2088,96.7285,639293.0
2021-01-28 10:00:00,100.54,101.65,100.35,101.18,289951.0,96.7574,97.8256,96.5745,97.3733,289951.0
2021-01-28 10:30:00,101.21,101.59,100.27,101.55,326719.0,97.4022,97.7679,96.4976,97.7294,326719.0
2021-01-28 11:00:00,101.59,102.46,101.07,101.13,264847.0,97.7679,98.6052,97.2675,97.3252,264847.0
2021-01-28 11:30:00,101.05,102.2,101.02,102.16,265034.0,97.2482,98.3549,97.2193,98.3164,265034.0
2021-01-28 12:00:00,102.16,102.41,101.75,102.38,173543.0,98.3164,98.557,97.9219,98.5282,173543.0
2021-01-28 12:30:00,102.4,102.88,102.29,102.58,157999.0,98.5474,99.0094,98.4416,98.7206,157999.0
2021-01-28 13:00:00,102.63,102.92,102.11,102.79,169871.0,98.7688,99.0479,98.2683,98.9227,169871.0
2021-01-28 13:30:00,102.77,103.35,102.75,102.97,154064.0,98.9035,99.4617,98.8843,99.096,154064.0
2021-01-28 14:00:00,102.95,102.95,102.32,102.46,189530.0,99.0767,99.0767,98.4704,98.6052,189530.0
2021-01-28 14:30:00,102.48,102.88,102.36,102.67,206481.0,98.6244,99.0094,98.5089,98.8073,206481.0
2021-01-28 15:00:00,102.63,102.75,101.8,102.18,513519.0,98.7688,98.8843,97.97,98.3357,513519.0
2021-01-28 15:30:00,102.18,102.6,100.98,101.15,1272409.0,98.3357,98.7399,97.1808,97.3444,1272409.0
2021-01-29 09:30:00,100.23,100.46,98.27,98.64,654678.0,96.4591,96.6804,94.5728,94.9289,654678.0
2021-01-29 10:00:00,98.68,99.93,97.93,99.66,347193.0,94.9674,96.1703,94.2456,95.9105,347193.0
2021-01-29 10:30:00,99.62,99.66,98.6,98.78,313073.0,95.872,95.9105,94.8904,95.0636,313073.0
2021-01-29 11:00:00,98.84,99.06,97.71,97.84,307194.0,95.1214,95.3331,94.0339,94.159,307194.0
2021-01-29 11:30:00,97.84,98.14,97.53,98.09,316010.0,94.159,94.4477,93.8606,94.3996,316010.0
2021-01-29 12:00:00,98.09,98.11,97.12,97.21,304866.0,94.3996,94.4188,93.4661,93.5527,304866.0
2021-01-29 12:30:00,97.23,97.32,96.24,96.25,425423.0,93.5719,93.6585,92.6192,92.6288,425423.0
2021-01-29 13:00:00,96.24,97.25,96.07,97.22,239092.0,92.6192,93.5912,92.4556,93.5623,239092.0
2021-01-29 13:30:00,97.2,97.26,96.77,96.85,168146.0,93.5431,93.6008,93.1292,93.2062,168146.0
2021-01-29 14:00:00,96.8,97.42,96.8,96.95,195710.0,93.1581,93.7548,93.1581,93.3025,195710.0
2021-01-29 14:30:00,96.94,97.38,96.53,97.35,205706.0,93.2928,93.7163,92.8983,93.6874,205706.0
2021-01-29 15:00:00,97.34,98.32,97.32,97.74,291356.0,93.6778,94.6209,93.6585,94.0627,291356.0
2021-01-29 15:30:00,97.74,98.36,96.52,96.62,1426719.0,94.0627,94.6594,92.8886,92.9849,1426719.0
2021-02-01 09:30:00,99.13,99.85,97.89,98.27,660576.0,95.4004,96.0934,94.2071,94.5728,660576.0
2021-02-01 10:00:00,98.23,99.1,97.68,98.9,243987.0,94.5343,95.3716,94.005,95.1791,243987.0
2021-02-01 10:30:00,98.93,99.14,98.46,98.86,319721.0,95.208,95.4101,94.7557,95.1406,319721.0
2021-02-01 11:00:00,98.8,100.09,98.41,99.84,454160.0,95.0829,96.3243,94.7075,96.0837,454160.0
2021-02-01 11:30:00,99.85,100.08,99.69,100.03,344609.0,96.0934,96.3147,95.9394,96.2666,344609.0
2021-02-01 12:00:00,100.04,100.77,99.97,100.69,388020.0,96.2762,96.9787,96.2088,96.9018,388020.0
2021-02-01 12:30:00,100.72,101.05,100.32,100.98,348176.0,96.9306,97.2482,96.5457,97.1808,348176.0
2021-02-01 13:00:00,100.98,101.46,100.86,101.3,304072.0,97.1808,97.6428,97.0654,97.4888,304072.0
2021-02-01 13:30:00,101.31,101.45,101.04,101.29,482053.0,97.4984,97.6332,97.2386,97.4792,482053.0
2021-02-01 14:00:00,101.31,102.15,101.23,101.88,365475.0,97.4984,98.3068,97.4214,98.047,365475.0
2021-02-01 14:30:00,101.9,101.94,101.54,101.65,240547.0,98.0662,98.1047,97.7198,97.8256,240547.0
2021-02-01 15:00:00,101.7,101.75,101.35,101.64,366486.0,97.8738,97.9219,97.5369,97.816,366486.0
2021-02-01 15:30:00,101.64,101.64,101.0,101.16,1180159.0,97.816,97.816,97.2001,97.3541,1180159.0
2021-02-02 09:30:00,102.99,103.49,101.77,103.03,612405.0,99.1152,99.5964,97.9411,99.1537,612405.0
2021-02-02 10:00:00,103.08,103.28,102.47,102.47,251185.0,99.2018,99.3943,98.6148,98.6148,251185.0
2021-02-02 10:30:00,102.47,103.04,102.16,102.55,374585.0,98.6148,99.1633,98.3164,98.6918,374585.0
2021-02-02 11:00:00,102.51,102.83,102.13,102.81,125973.0,98.6533,98.9612,98.2876,98.942,125973.0
2021-02-02 11:30:00,102.85,102.88,102.17,102.66,107099.0,98.9805,99.0094,98.3261,98.7976,107099.0
2021-02-02 12:00:00,102.63,102.89,102.21,102.21,146184.0,98.7688,99.019,98.3646,98.3646,146184.0
2021-02-02 12:30:00,102.25,102.54,102.2,102.28,86298.0,98.4031,98.6822,98.3549,98.4319,86298.0
2021-02-02 13:00:00,102.28,102.51,101.8,102.06,184284.0,98.4319,98.6533,97.97,98.2202,184284.0
2021-02-02 13:30:00,102.04,102.81,102.01,102.74,101604.0,98.201,98.942,98.1721,98.8746,101604.0
2021-02-02 14:00:00,102.73,103.01,102.66,102.86,94346.0,98.865,99.1345,98.7976,98.9901,94346.0
2021-02-02 14:30:00,102.88,103.47,102.87,103.44,177344.0,99.0094,99.5772,98.9997,99.5483,177344.0
2021-02-02 15:00:00,103.44,103.94,103.23,103.54,272431.0,99.5483,100.0295,99.3462,99.6445,272431.0
2021-02-02 15:30:00,103.53,103.69,103.31,103.59,664066.0,99.6349,99.7889,99.4232,99.6926,664066.0
2021-02-03 09:30:00,104.06,104.41,102.17,102.36,377068.0,100.145,100.4818,98.3261,98.5089,377068.0
2021-02-03 10:00:00,102.4,102.45,101.18,101.27,370456.0,98.5474,98.5955,97.3733,97.4599,370456.0
2021-02-03 10:30:00,101.27,101.88,101.21,101.32,293821.0,97.4599,98.047,97.4022,97.5081,293821.0
2021-02-03 11:00:00,101.34,101.82,101.21,101.27,235315.0,97.5273,97.9892,97.4022,97.4599,235315.0
2021-02-03 11:30:00,101.3,101.35,101.03,101.22,140254.0,97.4888,97.5369,97.229,97.4118,140254.0
2021-02-03 12:00:00,101.2,101.34,100.66,100.71,148163.0,97.3926,97.5273,96.8729,96.921,148163.0
2021-02-03 12:30:00,100.72,101.04,100.51,100.85,159647.0,96.9306,97.2386,96.7285,97.0557,159647.0
2021-02-03 13:00:00,100.84,100.92,100.47,100.53,136881.0,97.0461,97.1231,96.69,96.7478,136881.0
2021-02-03 13:30:00,100.54,100.82,100.28,100.51,155594.0,96.7574,97.0269,96.5072,96.7285,155594.0
2021-02-03 14:00:00,100.53,100.57,100.2,100.41,258597.0,96.7478,96.7863,96.4302,96.6323,258597.0
2021-02-03 14:30:00,100.41,100.47,100.04,100.06,236786.0,96.6323,96.69,96.2762,96.2955,236786.0
2021-02-03 15:00:00,100.05,100.34,99.87,100.12,295725.0,96.2858,96.5649,96.1126,96.3532,295725.0
2021-02-03 15:30:00,100.1,100.36,99.82,99.82,627314.0,96.334,96.5842,96.0645,96.0645,627314.0
2021-02-04 09:30:00,100.21,103.12,100.02,102.65,723962.0,96.4398,99.2403,96.257,98.788,723962.0
2021-02-04 10:00:00,102.71,103.05,101.88,102.4,236969.0,98.8458,99.173,98.047,98.5474,236969.0
2021-02-04 10:30:00,102.36,103.35,102.3,102.79,376341.0,98.5089,99.4617,98.4512,98.9227,376341.0
2021-02-04 11:00:00,102.76,103.16,102.69,102.82,296705.0,98.8939,99.2788,98.8265,98.9516,296705.0
2021-02-04 11:30:00,102.88,103.36,102.68,102.81,326990.0,99.0094,99.4713,98.8169,98.942,326990.0
2021-02-04 12:00:00,102.82,103.27,102.8,103.08,157362.0,98.9516,99.3847,98.9324,99.2018,157362.0
2021-02-04 12:30:00,103.05,103.73,102.96,102.99,240361.0,99.173,99.8274,99.0863,99.1152,240361.0
2021-02-04 13:00:00,102.97,103.1,102.86,102.98,146640.0,99.096,99.2211,98.9901,99.1056,146640.0
2021-02-04 13:30:00,102.98,103.15,102.68,102.7,187494.0,99.1056,99.2692,98.8169,98.8361,187494.0
2021-02-04 14:00:00,102.7,102.73,102.39,102.42,171535.0,98.8361,98.865,98.5378,98.5667,171535.0
2021-02-04 14:30:00,102.42,102.56,102.21,102.27,251819.0,98.5667,98.7014,98.3646,98.4223,251819.0
2021-02-04 15:00:00,102.28,102.5,102.16,102.4,254087.0,98.4319,98.6437,98.3164,98.5474,254087.0
2021-02-04 15:30:00,102.41,103.39,102.31,103.26,834182.0,98.557,99.5002,98.4608,99.3751,834182.0
2021-02-05 09:30:00,105.14,105.2,102.02,102.25,472377.0,101.1843,101.2421,98.1817,98.4031,472377.0
2021-02-05 10:00:00,102.22,102.7,101.91,102.13,248300.0,98.3742,98.8361,98.0759,98.2876,248300.0
2021-02-05 10:30:00,102.07,102.3,101.65,101.94,269408.0,98.2298,98.4512,97.8256,98.1047,269408.0
2021-02-05 11:00:00,102.05,102.39,101.33,101.52,350074.0,98.2106,98.5378,97.5177,97.7005,350074.0
2021-02-05 11:30:00,101.48,101.86,101.24,101.54,211727.0,97.662,98.0277,97.4311,97.7198,211727.0
2021-02-05 12:00:00,101.5,101.51,101.12,101.14,292793.0,97.6813,97.6909,97.3156,97.3348,292793.0
2021-02-05 12:30:00,101.14,101.29,101.07,101.23,155556.0,97.3348,97.4792,97.2675,97.4214,155556.0
2021-02-05 13:00:00,101.17,101.27,101.03,101.16,249954.0,97.3637,97.4599,97.229,97.3541,249954.0
2021-02-05 13:30:00,101.17,101.31,100.85,100.95,211689.0,97.3637,97.4984,97.0557,97.152,211689.0
2021-02-05 14:00:00,100.95,101.11,100.77,101.09,287572.0,97.152,97.306,96.9787,97.2867,287572.0
2021-02-05 14:30:00,101.09,101.25,101.03,101.2,200596.0,97.2867,97.4407,97.229,97.3926,200596.0
2021-02-05 15:00:00,101.18,101.25,100.87,101.11,200342.0,97.3733,97.4407,97.075,97.306,200342.0
2021-02-05 15:30:00,101.12,101.25,100.69,100.7,606671.0,97.3156,97.4407,96.9018,96.9114,606671.0
2021-02-08 09:30:00,101.85,103.48,101.76,102.85,581848.0,98.0181,99.5868,97.9315,98.9805,581848.0
2021-02-08 10:00:00,102.82,103.33,102.65,102.99,228828.0,98.9516,99.4424,98.788,99.1152,228828.0
2021-02-08 10:30:00,102.95,103.44,102.84,103.19,197519.0,99.0767,99.5483,98.9709,99.3077,197519.0
2021-02-08 11:00:00,103.25,103.59,103.1,103.18,171651.0,99.3654,99.6926,99.2211,99.2981,171651.0
2021-02-08 11:30:00,103.2,103.94,102.94,103.7,362281.0,99.3173,100.0295,99.0671,99.7985,362281.0
2021-02-08 12:00:00,103.72,104.59,103.7,104.59,227565.0,99.8178,100.655,99.7985,100.655,227565.0
2021-02-08 12:30:00,104.59,105.15,104.54,104.81,373152.0,100.655,101.194,100.6069,100.8667,373152.0
2021-02-08 13:00:00,104.83,105.25,104.71,105.05,230531.0,100.886,101.2902,100.7705,101.0977,230531.0
2021-02-08 13:30:00,105.07,105.45,105.0,105.16,261734.0,101.117,101.4827,101.0496,101.2036,261734.0
2021-02-08 14:00:00,105.19,105.33,104.97,105.27,206240.0,101.2325,101.3672,101.0207,101.3094,206240.0
2021-02-08 14:30:00,105.25,105.77,105.14,105.66,248297.0,101.2902,101.7906,101.1843,101.6848,248297.0
2021-02-08 15:00:00,105.64,106.09,105.61,105.89,355493.0,101.6655,102.0986,101.6366,101.9061,355493.0
2021-02-08 15:30:00,105.88,106.25,105.67,106.2,993724.0,101.8965,102.2526,101.6944,102.2045,993724.0
2021-02-09 09:30:00,106.65,107.3,104.78,105.61,745898.0,102.6375,103.2631,100.8379,101.6366,745898.0
2021-02-09 10:00:00,105.7,107.36,105.7,106.57,476661.0,101.7233,103.3208,101.7233,102.5605,476661.0
2021-02-09 10:30:00,106.57,106.64,105.91,106.21,168731.0,102.5605,102.6279,101.9254,102.2141,168731.0
2021-02-09 11:00:00,106.24,106.32,105.65,105.67,212202.0,102.2429,102.3199,101.6751,101.6944,212202.0
2021-02-09 11:30:00,105.67,106.18,105.62,105.86,96766.0,101.6944,102.1852,101.6463,101.8772,96766.0
2021-02-09 12:00:00,105.89,105.98,105.58,105.64,239783.0,101.9061,101.9927,101.6078,101.6655,239783.0
2021-02-09 12:30:00,105.64,105.77,105.49,105.68,163510.0,101.6655,101.7906,101.5212,101.704,163510.0
2021-02-09 13:00:00,105.65,105.96,105.58,105.69,88292.0,101.6751,101.9735,101.6078,101.7136,88292.0
2021-02-09 13:30:00,105.69,105.93,105.62,105.68,77534.0,101.7136,101.9446,101.6463,101.704,77534.0
2021-02-09 14:00:00,105.73,105.9,105.62,105.73,75795.0,101.7521,101.9157,101.6463,101.7521,75795.0
2021-02-09 14:30:00,105.7,105.75,105.42,105.67,109757.0,101.7233,101.7714,101.4538,101.6944,109757.0
2021-02-09 15:00:00,105.66,106.0,105.64,105.76,114759.0,101.6848,102.012,101.6655,101.781,114759.0
2021-02-09 15:30:00,105.77,106.1,105.21,105.37,540258.0,101.7906,102.1082,101.2517,101.4057,540258.0
2021-02-10 09:30:00,106.86,107.9,106.33,107.67,631358.0,102.8396,103.8405,102.3296,103.6191,631358.0
2021-02-10 10:00:00,107.66,108.2,105.4,106.37,489706.0,103.6095,104.1292,101.4345,102.3681,489706.0
2021-02-10 10:30:00,106.37,106.77,105.03,106.4,492539.0,102.3681,102.753,101.0785,102.3969,492539.0
2021-02-10 11:00:00,106.33,107.18,106.11,106.45,250139.0,102.3296,103.1476,102.1178,102.445,250139.0
2021-02-10 11:30:00,106.45,107.23,106.0,106.91,173421.0,102.445,103.1957,102.012,102.8877,173421.0
2021-02-10 12:00:00,106.91,106.93,106.39,106.63,154492.0,102.8877,102.907,102.3873,102.6183,154492.0
2021-02-10 12:30:00,106.6,106.98,106.5,106.87,124275.0,102.5894,102.9551,102.4932,102.8492,124275.0
2021-02-10 13:00:00,106.84,107.06,106.76,106.85,101929.0,102.8204,103.0321,102.7434,102.83,101929.0
2021-02-10 13:30:00,106.83,106.92,106.24,106.26,142233.0,102.8107,102.8974,102.2429,102.2622,142233.0
2021-02-10 14:00:00,106.3,106.55,106.14,106.45,129913.0,102.3007,102.5413,102.1467,102.445,129913.0
2021-02-10 14:30:00,106.49,106.73,106.38,106.64,144722.0,102.4835,102.7145,102.3777,102.6279,144722.0
2021-02-10 15:00:00,106.62,106.81,106.17,106.3,155544.0,102.6087,102.7915,102.1756,102.3007,155544.0
2021-02-10 15:30:00,106.29,106.47,105.69,105.87,517525.0,102.2911,102.4643,101.7136,101.8869,517525.0
2021-02-11 09:30:00,107.33,109.99,107.29,109.19,1115442.0,103.2919,105.8519,103.2534,105.082,1115442.0
2021-02-11 10:00:00,109.15,111.13,108.94,111.0,853451.0,105.0435,106.949,104.8414,106.8239,853451.0
2021-02-11 10:30:00,111.01,111.56,110.79,110.8,954447.0,106.8335,107.3628,106.6218,106.6314,954447.0
2021-02-11 11:00:00,110.8,111.83,110.67,111.73,446643.0,106.6314,107.6226,106.5063,107.5264,446643.0
2021-02-11 11:30:00,111.73,112.23,111.39,111.81,483418.0,107.5264,108.0076,107.1992,107.6034,483418.0
2021-02-11 12:00:00,111.82,112.67,111.01,111.07,880846.0,107.613,108.431,106.8335,106.8912,880846.0
2021-02-11 12:30:00,111.06,113.02,110.82,112.89,663309.0,106.8816,108.7679,106.6506,108.6428,663309.0
2021-02-11 13:00:00,112.9,114.3,112.73,113.57,841689.0,108.6524,109.9997,108.4888,109.2972,841689.0
2021-02-11 13:30:00,113.58,114.1,113.22,113.85,780656.0,109.3068,109.8072,108.9603,109.5666,780656.0
2021-02-11 14:00:00,113.86,113.86,112.83,113.67,530950.0,109.5763,109.5763,108.585,109.3934,530950.0
2021-02-11 14:30:00,113.68,113.92,113.36,113.36,294022.0,109.403,109.634,109.0951,109.0951,294022.0
2021-02-11 15:00:00,113.37,113.93,113.17,113.48,294162.0,109.1047,109.6436,108.9122,109.2106,294162.0
2021-02-11 15:30:00,113.48,113.66,112.58,112.99,1124830.0,109.2106,109.3838,108.3444,108.739,1124830.0
2021-02-12 09:30:00,113.03,115.14,111.69,114.79,1046601.0,108.7775,110.8081,107.4879,110.4713,1046601.0
2021-02-12 10:00:00,114.72,117.28,114.66,116.6,928288.0,110.4039,112.8676,110.3462,112.2132,928288.0
2021-02-12 10:30:00,116.56,117.09,115.9,116.91,621342.0,112.1747,112.6847,111.5395,112.5115,621342.0
2021-02-12 11:00:00,116.88,117.82,116.17,116.53,502946.0,112.4826,113.3873,111.7994,112.1458,502946.0
2021-02-12 11:30:00,116.55,116.79,115.4,115.72,425077.0,112.1651,112.396,111.0583,111.3663,425077.0
2021-02-12 12:00:00,115.74,116.21,115.6,116.06,358383.0,111.3855,111.8378,111.2508,111.6935,358383.0
2021-02-12 12:30:00,116.05,116.07,115.28,115.79,275338.0,111.6839,111.7031,110.9428,111.4336,275338.0
2021-02-12 13:00:00,115.77,115.85,115.11,115.42,208459.0,111.4144,111.4914,110.7792,111.0776,208459.0
2021-02-12 13:30:00,115.41,115.8,115.0,115.04,212827.0,111.0679,111.4433,110.6734,110.7119,212827.0
2021-02-12 14:00:00,115.09,115.35,114.83,115.2,169462.0,110.76,111.0102,110.5098,110.8658,169462.0
2021-02-12 14:30:00,115.22,115.71,115.01,115.56,191775.0,110.8851,111.3567,110.683,111.2123,191775.0
2021-02-12 15:00:00,115.57,116.18,115.51,116.02,280342.0,111.2219,111.809,111.1642,111.655,280342.0
2021-02-12 15:30:00,116.04,116.84,116.03,116.7,743803.0,111.6742,112.4441,111.6646,112.3094,743803.0
2021-02-16 09:30:00,118.56,121.14,118.5,120.61,1331043.0,114.0994,116.5824,114.0417,116.0723,1331043.0
2021-02-16 10:00:00,120.6,120.87,119.44,120.39,732811.0,116.0627,116.3225,114.9463,115.8606,732811.0
2021-02-16 10:30:00,120.39,120.8,118.98,119.53,486953.0,115.8606,116.2552,114.5036,115.0329,486953.0
2021-02-16 11:00:00,119.54,119.98,118.91,119.07,693317.0,115.0426,115.466,114.4363,114.5902,693317.0
2021-02-16 11:30:00,119.06,119.46,118.71,118.99,360106.0,114.5806,114.9656,114.2438,114.5133,360106.0
2021-02-16 12:00:00,118.95,119.1,118.01,118.63,530859.0,114.4748,114.6191,113.5701,114.1668,530859.0
2021-02-16 12:30:00,118.64,118.95,118.2,118.8,191984.0,114.1764,114.4748,113.753,114.3304,191984.0
2021-02-16 13:00:00,118.79,119.06,118.31,118.53,251914.0,114.3208,114.5806,113.8588,114.0706,251914.0
2021-02-16 13:30:00,118.52,118.61,117.69,117.83,299820.0,114.0609,114.1476,113.2622,113.3969,299820.0
2021-02-16 14:00:00,117.82,118.58,117.78,118.43,261684.0,113.3873,114.1187,113.3488,113.9743,261684.0
2021-02-16 14:30:00,118.42,118.82,118.18,118.77,217260.0,113.9647,114.3497,113.7337,114.3015,217260.0
2021-02-16 15:00:00,118.75,119.32,118.52,118.64,252874.0,114.2823,114.8308,114.0609,114.1764,252874.0
2021-02-16 15:30:00,118.63,118.83,118.15,118.31,634604.0,114.1668,114.3593,113.7049,113.8588,634604.0
2021-02-17 09:30:00,116.46,117.06,112.09,115.96,1153662.0,112.0784,112.6559,107.8729,111.5973,1153662.0
2021-02-17 10:00:00,116.0,116.13,113.8,114.01,650330.0,111.6357,111.7609,109.5185,109.7206,650330.0
2021-02-17 10:30:00,114.08,114.5,113.12,114.42,560113.0,109.788,110.1922,108.8641,110.1152,560113.0
2021-02-17 11:00:00,114.43,114.51,113.24,113.88,346202.0,110.1248,110.2018,108.9796,109.5955,346202.0
2021-02-17 11:30:00,113.87,114.15,113.17,114.03,277977.0,109.5859,109.8553,108.9122,109.7399,277977.0
2021-02-17 12:00:00,114.03,114.51,113.92,114.48,308084.0,109.7399,110.2018,109.634,110.1729,308084.0
2021-02-17 12:30:00,114.45,114.99,114.32,114.67,289830.0,110.1441,110.6637,110.019,110.3558,289830.0
2021-02-17 13:00:00,114.61,115.31,114.58,115.3,198139.0,110.298,110.9717,110.2692,110.9621,198139.0
2021-02-17 13:30:00,115.26,115.26,114.49,114.75,203567.0,110.9236,110.9236,110.1826,110.4328,203567.0
2021-02-17 14:00:00,114.8,115.67,114.79,114.84,153769.0,110.4809,111.3182,110.4713,110.5194,153769.0
2021-02-17 14:30:00,114.85,115.32,114.8,115.2,115495.0,110.529,110.9813,110.4809,110.8658,115495.0
2021-02-17 15:00:00,115.18,115.72,115.17,115.56,166037.0,110.8466,111.3663,110.837,111.2123,166037.0
2021-02-17 15:30:00,115.58,116.01,115.55,115.64,481942.0,111.2315,111.6454,111.2027,111.2893,481942.0
2021-02-18 09:30:00,114.0,115.63,113.55,114.47,725144.0,109.711,111.2797,109.2779,110.1633,725144.0
2021-02-18 10:00:00,114.46,114.65,112.65,112.91,616210.0,110.1537,110.3365,108.4118,108.662,616210.0
2021-02-18 10:30:00,112.84,113.81,112.44,113.36,451572.0,108.5946,109.5281,108.2097,109.0951,451572.0
2021-02-18 11:00:00,113.34,113.99,113.19,113.36,299309.0,109.0758,109.7014,108.9315,109.0951,299309.0
2021-02-18 11:30:00,113.36,113.93,113.22,113.42,230824.0,109.0951,109.6436,108.9603,109.1528,230824.0
2021-02-18 12:00:00,113.42,113.46,112.81,113.36,284262.0,109.1528,109.1913,108.5658,109.0951,284262.0
2021-02-18 12:30:00,113.32,113.34,112.58,112.85,300630.0,109.0566,109.0758,108.3444,108.6043,300630.0
2021-02-18 13:00:00,112.85,113.75,112.52,113.69,324664.0,108.6043,109.4704,108.2867,109.4127,324664.0
2021-02-18 13:30:00,113.7,114.1,113.52,113.97,263371.0,109.4223,109.8072,109.2491,109.6821,263371.0
2021-02-18 14:00:00,114.0,114.45,113.42,113.65,262429.0,109.711,110.1441,109.1528,109.3742,262429.0
2021-02-18 14:30:00,113.67,114.0,113.5,113.87,180098.0,109.3934,109.711,109.2298,109.5859,180098.0
2021-02-18 15:00:00,113.85,114.28,113.68,113.89,401025.0,109.5666,109.9805,109.403,109.6051,401025.0
2021-02-18 15:30:00,113.86,114.35,112.87,113.29,1273763.0,109.5763,110.0478,108.6235,109.0277,1273763.0
2021-02-19 09:30:00,121.61,124.5,120.5,123.65,5242349.0,117.0347,119.816,115.9664,118.9979,5242349.0
2021-02-19 10:00:00,123.7,124.46,121.6,121.94,1365507.0,119.0461,119.7775,117.0251,117.3523,1365507.0
2021-02-19 10:30:00,121.97,123.5,121.47,122.48,960701.0,117.3811,118.8536,116.9,117.872,960701.0
2021-02-19 11:00:00,122.43,123.32,122.06,123.22,931279.0,117.8238,118.6803,117.4678,118.5841,931279.0
2021-02-19 11:30:00,123.29,124.17,121.72,121.87,955779.0,118.6515,119.4984,117.1405,117.2849,955779.0
2021-02-19 12:00:00,121.89,122.37,120.76,121.54,854855.0,117.3041,117.7661,116.2167,116.9673,854855.0
2021-02-19 12:30:00,121.57,121.7,120.16,120.26,918919.0,116.9962,117.1213,115.6392,115.7355,918919.0
2021-02-19 13:00:00,120.27,120.44,118.9,119.93,1221084.0,115.7451,115.9087,114.4266,115.4179,1221084.0
2021-02-19 13:30:00,119.93,120.5,119.03,120.38,777304.0,115.4179,115.9664,114.5518,115.851,777304.0
2021-02-19 14:00:00,120.37,120.65,119.42,119.47,927638.0,115.8413,116.1108,114.9271,114.9752,927638.0
2021-02-19 14:30:00,119.53,120.62,119.51,120.58,656851.0,115.0329,116.0819,115.0137,116.0434,656851.0
2021-02-19 15:00:00,120.59,120.88,120.02,120.11,570134.0,116.0531,116.3321,115.5045,115.5911,570134.0
2021-02-19 15:30:00,120.11,120.32,119.26,119.6,1368871.0,115.5911,115.7932,114.7731,115.1003,1368871.0
2021-02-22 09:30:00,118.0,119.87,117.0,119.42,1192136.0,113.5605,115.3601,112.5981,114.9271,1192136.0
2021-02-22 10:00:00,119.44,119.47,118.5,118.66,298847.0,114.9463,114.9752,114.0417,114.1957,298847.0
2021-02-22 10:30:00,118.69,118.72,117.07,117.55,366254.0,114.2245,114.2534,112.6655,113.1274,366254.0
2021-02-22 11:00:00,117.54,117.8,117.2,117.48,319414.0,113.1178,113.368,112.7906,113.0601,319414.0
2021-02-22 11:30:00,117.47,117.68,116.64,117.0,225587.0,113.0504,113.2525,112.2517,112.5981,225587.0
2021-02-22 12:00:00,117.0,117.0,116.32,116.72,277996.0,112.5981,112.5981,111.9437,112.3287,277996.0
2021-02-22 12:30:00,116.7,117.22,116.62,116.95,209105.0,112.3094,112.8098,112.2324,112.55,209105.0
2021-02-22 13:00:00,116.95,117.09,116.56,117.04,157219.0,112.55,112.6847,112.1747,112.6366,157219.0
2021-02-22 13:30:00,117.05,117.25,116.57,116.7,188521.0,112.6462,112.8387,112.1843,112.3094,188521.0
2021-02-22 14:00:00,116.71,116.78,116.35,116.54,249459.0,112.319,112.3864,111.9726,112.1554,249459.0
2021-02-22 14:30:00,116.56,116.62,115.9,116.22,336043.0,112.1747,112.2324,111.5395,111.8475,336043.0
2021-02-22 15:00:00,116.21,116.36,114.88,114.93,421351.0,111.8378,111.9822,110.5579,110.606,421351.0
2021-02-22 15:30:00,114.93,115.82,114.62,115.23,1080456.0,110.606,111.4625,110.3077,110.8947,1080456.0
2021-02-23 09:30:00,112.94,113.27,110.69,112.65,1130635.0,108.6909,109.0085,106.5255,108.4118,1130635.0
2021-02-23 10:00:00,112.6,114.08,111.5,113.84,742744.0,108.3637,109.788,107.3051,109.557,742744.0
2021-02-23 10:30:00,113.81,115.34,112.98,114.7,549775.0,109.5281,111.0006,108.7294,110.3847,549775.0
2021-02-23 11:00:00,114.7,116.48,114.65,115.29,740640.0,110.3847,112.0977,110.3365,110.9525,740640.0
2021-02-23 11:30:00,115.29,115.94,113.83,113.85,478689.0,110.9525,111.578,109.5474,109.5666,478689.0
2021-02-23 12:00:00,113.76,115.09,113.44,114.74,461623.0,109.48,110.76,109.1721,110.4232,461623.0
2021-02-23 12:30:00,114.72,115.21,113.44,113.66,537223.0,110.4039,110.8755,109.1721,109.3838,537223.0
2021-02-23 13:00:00,113.65,115.19,113.46,115.09,208857.0,109.3742,110.8562,109.1913,110.76,208857.0
2021-02-23 13:30:00,115.09,115.4,114.47,114.87,297804.0,110.76,111.0583,110.1633,110.5483,297804.0
2021-02-23 14:00:00,114.83,116.1,114.67,115.86,286009.0,110.5098,111.732,110.3558,111.501,286009.0
2021-02-23 14:30:00,115.86,116.8,115.16,116.77,306317.0,111.501,112.4056,110.8274,112.3768,306317.0
2021-02-23 15:00:00,116.82,117.8,116.41,117.38,513336.0,112.4249,113.368,112.0303,112.9638,513336.0
2021-02-23 15:30:00,117.38,117.61,116.02,116.14,750821.0,112.9638,113.1852,111.655,111.7705,750821.0
2021-02-24 09:30:00,115.05,117.04,115.02,115.84,784460.0,110.9198,112.8384,110.8909,111.6815,784460.0
2021-02-24 10:00:00,115.84,116.09,114.42,115.71,449192.0,111.6815,111.9225,110.3125,111.5561,449192.0
2021-02-24 10:30:00,115.71,117.28,115.68,116.56,679821.0,111.5561,113.0698,111.5272,112.3756,679821.0
2021-02-24 11:00:00,116.46,117.34,115.86,117.13,398071.0,112.2792,113.1276,111.7008,112.9252,398071.0
2021-02-24 11:30:00,117.18,119.03,117.17,118.94,515501.0,112.9734,114.757,112.9637,114.6702,515501.0
2021-02-24 12:00:00,118.95,120.28,118.73,120.21,433658.0,114.6798,115.9621,114.4677,115.8946,433658.0
2021-02-24 12:30:00,120.21,120.87,119.89,120.42,561710.0,115.8946,116.5309,115.5861,116.0971,561710.0
2021-02-24 13:00:00,120.42,121.14,119.94,120.65,363014.0,116.0971,116.7912,115.6343,116.3188,363014.0
2021-02-24 13:30:00,120.65,121.82,120.53,121.82,535739.0,116.3188,117.4468,116.2031,117.4468,535739.0
2021-02-24 14:00:00,121.82,122.05,120.93,121.68,440607.0,117.4468,117.6685,116.5887,117.3118,440607.0
2021-02-24 14:30:00,121.68,122.25,121.39,122.04,436035.0,117.3118,117.8614,117.0322,117.6589,436035.0
2021-02-24 15:00:00,122.07,122.39,121.53,122.06,444004.0,117.6878,117.9963,117.1672,117.6782,444004.0
2021-02-24 15:30:00,122.08,123.02,121.82,122.82,1083137.0,117.6975,118.6037,117.4468,118.4109,1083137.0
2021-02-25 09:30:00,121.17,121.22,119.53,119.77,854265.0,116.8201,116.8683,115.239,115.4704,854265.0
2021-02-25 10:00:00,119.77,119.79,118.33,118.68,685797.0,115.4704,115.4897,114.0821,114.4195,685797.0
2021-02-25 10:30:00,118.65,118.99,117.35,118.93,562047.0,114.3906,114.7184,113.1373,114.6605,562047.0
2021-02-25 11:00:00,118.82,119.55,118.22,118.37,445502.0,114.5545,115.2583,113.976,114.1206,445502.0
2021-02-25 11:30:00,118.31,118.31,116.48,116.87,371520.0,114.0628,114.0628,112.2985,112.6745,371520.0
2021-02-25 12:00:00,116.83,117.34,116.06,116.69,488453.0,112.6359,113.1276,111.8936,112.501,488453.0
2021-02-25 12:30:00,116.69,117.3,115.61,115.89,828481.0,112.501,113.0891,111.4597,111.7297,828481.0
2021-02-25 13:00:00,115.88,117.23,115.58,117.08,688900.0,111.72,113.0216,111.4308,112.877,688900.0
2021-02-25 13:30:00,117.05,117.18,115.17,115.43,517427.0,112.848,112.9734,111.0355,111.2862,517427.0
2021-02-25 14:00:00,115.42,117.34,115.25,117.09,292808.0,111.2766,113.1276,111.1127,112.8866,292808.0
2021-02-25 14:30:00,117.13,117.15,115.69,115.7,326492.0,112.9252,112.9444,111.5369,111.5465,326492.0
2021-02-25 15:00:00,115.72,115.94,114.28,114.37,442652.0,111.5658,111.7779,110.1775,110.2642,442652.0
2021-02-25 15:30:00,114.37,114.75,113.6,113.85,1027883.0,110.2642,110.6306,109.5219,109.7629,1027883.0
2021-02-26 09:30:00,116.54,117.41,114.98,115.54,1223334.0,112.3563,113.1951,110.8523,111.3922,1223334.0
2021-02-26 10:00:00,115.49,115.75,113.44,113.93,636970.0,111.344,111.5947,109.3676,109.84,636970.0
2021-02-26 10:30:00,113.98,117.68,113.98,117.32,584033.0,109.8882,113.4554,109.8882,113.1083,584033.0
2021-02-26 11:00:00,117.5,118.87,117.27,118.85,704119.0,113.2819,114.6027,113.0601,114.5834,704119.0
2021-02-26 11:30:00,118.79,120.25,118.7,118.95,705210.0,114.5256,115.9332,114.4388,114.6798,705210.0
2021-02-26 12:00:00,118.98,119.97,118.6,119.1,250157.0,114.7088,115.6632,114.3424,114.8244,250157.0
2021-02-26 12:30:00,119.18,119.78,118.78,118.78,162074.0,114.9016,115.48,114.5159,114.5159,162074.0
2021-02-26 13:00:00,118.77,120.0,118.48,119.9,233579.0,114.5063,115.6921,114.2267,115.5957,233579.0
2021-02-26 13:30:00,119.92,120.19,118.75,119.18,325843.0,115.615,115.8753,114.487,114.9016,325843.0
2021-02-26 14:00:00,119.15,119.53,118.06,118.52,221064.0,114.8726,115.239,113.8218,114.2653,221064.0
2021-02-26 14:30:00,118.53,118.85,117.76,118.55,274751.0,114.2749,114.5834,113.5325,114.2942,274751.0
2021-02-26 15:00:00,118.61,119.06,117.64,117.73,233047.0,114.352,114.7859,113.4169,113.5036,233047.0
2021-02-26 15:30:00,117.69,119.67,117.6,118.19,713458.0,113.4651,115.374,113.3783,113.9471,713458.0
2021-03-01 09:30:00,121.56,121.69,119.46,120.75,790483.0,117.1961,117.3215,115.1715,116.4152,790483.0
2021-03-01 10:00:00,120.8,121.3,119.97,120.91,335796.0,116.4634,116.9455,115.6632,116.5695,335796.0
2021-03-01 10:30:00,120.89,121.58,120.34,121.12,294866.0,116.5502,117.2154,116.0199,116.7719,294866.0
2021-03-01 11:00:00,121.11,121.41,120.66,121.19,251352.0,116.7623,117.0515,116.3284,116.8394,251352.0
2021-03-01 11:30:00,121.25,122.38,121.22,121.73,363959.0,116.8973,117.9867,116.8683,117.36,363959.0
2021-03-01 12:00:00,121.72,121.86,121.1,121.64,288901.0,117.3504,117.4854,116.7526,117.2733,288901.0
2021-03-01 12:30:00,121.65,122.07,121.38,121.59,163723.0,117.2829,117.6878,117.0226,117.2251,163723.0
2021-03-01 13:00:00,121.59,121.69,120.77,121.1,290969.0,117.2251,117.3215,116.4345,116.7526,290969.0
2021-03-01 13:30:00,121.12,121.48,120.97,121.26,206703.0,116.7719,117.119,116.6273,116.9069,206703.0
2021-03-01 14:00:00,121.29,121.95,121.16,121.82,255607.0,116.9358,117.5721,116.8105,117.4468,255607.0
2021-03-01 14:30:00,121.85,122.2,121.59,121.77,357581.0,117.4757,117.8132,117.2251,117.3986,357581.0
2021-03-01 15:00:00,121.79,121.95,121.42,121.79,233422.0,117.4179,117.5721,117.0612,117.4179,233422.0
2021-03-01 15:30:00,121.81,122.48,121.64,122.35,718722.0,117.4372,118.0831,117.2733,117.9578,718722.0
2021-03-02 09:30:00,121.87,121.91,119.8,121.35,572925.0,117.495,117.5336,115.4993,116.9937,572925.0
2021-03-02 10:00:00,121.45,121.69,120.09,120.29,229328.0,117.0901,117.3215,115.7789,115.9717,229328.0
2021-03-02 10:30:00,120.17,120.87,119.64,119.86,317177.0,115.856,116.5309,115.3451,115.5572,317177.0
2021-03-02 11:00:00,119.81,119.86,118.59,119.09,428410.0,115.509,115.5572,114.3328,114.8148,428410.0
2021-03-02 11:30:00,119.08,119.14,118.02,118.26,301278.0,114.8052,114.863,113.7832,114.0146,301278.0
2021-03-02 12:00:00,118.25,118.62,118.0,118.09,209780.0,114.005,114.3617,113.7639,113.8507,209780.0
2021-03-02 12:30:00,118.14,119.07,117.9,118.61,267982.0,113.8989,114.7955,113.6675,114.352,267982.0
2021-03-02 13:00:00,118.69,119.52,118.61,119.1,169603.0,114.4292,115.2294,114.352,114.8244,169603.0
2021-03-02 13:30:00,119.13,119.46,118.65,118.77,162001.0,114.8534,115.1715,114.3906,114.5063,162001.0
2021-03-02 14:00:00,118.73,118.96,118.18,118.22,233927.0,114.4677,114.6895,113.9375,113.976,233927.0
2021-03-02 14:30:00,118.25,118.58,118.15,118.29,209343.0,114.005,114.3231,113.9085,114.0435,209343.0
2021-03-02 15:00:00,118.29,118.68,117.69,117.78,309263.0,114.0435,114.4195,113.4651,113.5518,309263.0
2021-03-02 15:30:00,117.75,118.4,117.23,117.5,622495.0,113.5229,114.1496,113.0216,113.2819,622495.0
2021-03-03 09:30:00,118.28,119.85,118.17,118.7,609470.0,114.0339,115.5475,113.9278,114.4388,609470.0
2021-03-03 10:00:00,118.69,118.97,116.72,117.15,406529.0,114.4292,114.6991,112.5299,112.9444,406529.0
2021-03-03 10:30:00,117.15,118.57,116.92,118.45,238712.0,112.9444,114.3135,112.7227,114.1978,238712.0
2021-03-03 11:00:00,118.5,119.53,118.39,119.49,380455.0,114.246,115.239,114.1399,115.2004,380455.0
2021-03-03 11:30:00,119.46,119.78,118.44,118.52,415132.0,115.1715,115.48,114.1881,114.2653,415132.0
2021-03-03 12:00:00,118.49,118.59,118.05,118.15,203221.0,114.2363,114.3328,113.8121,113.9085,203221.0
2021-03-03 12:30:00,118.13,118.22,117.49,117.5,235659.0,113.8893,113.976,113.2722,113.2819,235659.0
2021-03-03 13:00:00,117.44,118.05,117.29,117.8,155269.0,113.224,113.8121,113.0794,113.5711,155269.0
2021-03-03 13:30:00,117.76,117.77,116.52,116.67,215209.0,113.5325,113.5422,112.3371,112.4817,215209.0
2021-03-03 14:00:00,116.63,116.7,115.44,115.56,300302.0,112.4431,112.5106,111.2958,111.4115,300302.0
2021-03-03 14:30:00,115.6,116.67,115.1,116.52,270198.0,111.4501,112.4817,110.968,112.3371,270198.0
2021-03-03 15:00:00,116.52,116.64,115.78,116.16,356220.0,112.3371,112.4528,111.6236,111.99,356220.0
2021-03-03 15:30:00,116.14,116.82,115.21,115.46,1151013.0,111.9707,112.6263,111.0741,111.3151,1151013.0
2021-03-04 09:30:00,115.0,116.49,112.01,112.41,887791.0,110.8716,112.3081,107.989,108.3746,887791.0
2021-03-04 10:00:00,112.44,112.64,110.5,112.13,938225.0,108.4035,108.5964,106.5332,108.1047,938225.0
2021-03-04 10:30:00,112.06,113.96,111.64,112.61,552113.0,108.0372,109.869,107.6322,108.5674,552113.0
2021-03-04 11:00:00,112.66,113.06,111.1,111.55,541129.0,108.6156,109.0013,107.1116,107.5455,541129.0
2021-03-04 11:30:00,111.51,112.73,111.42,112.41,413809.0,107.5069,108.6831,107.4201,108.3746,413809.0
2021-03-04 12:00:00,112.42,113.31,111.22,111.81,380782.0,108.3842,109.2423,107.2273,107.7961,380782.0
2021-03-04 12:30:00,111.82,111.87,109.97,110.45,396965.0,107.8058,107.854,106.0222,106.485,396965.0
2021-03-04 13:00:00,110.41,110.85,108.68,109.38,501583.0,106.4464,106.8706,104.7785,105.4534,501583.0
2021-03-04 13:30:00,109.35,109.46,107.13,107.32,481592.0,105.4245,105.5305,103.2842,103.4673,481592.0
2021-03-04 14:00:00,107.37,109.49,107.35,109.4,702764.0,103.5155,105.5594,103.4963,105.4727,702764.0
2021-03-04 14:30:00,109.38,110.22,108.76,110.16,458847.0,105.4534,106.2632,104.8556,106.2054,458847.0
2021-03-04 15:00:00,110.14,110.35,108.01,108.52,634787.0,106.1861,106.3886,104.1326,104.6243,634787.0
2021-03-04 15:30:00,108.49,109.45,107.78,108.13,1603619.0,104.5953,105.5209,103.9108,104.2483,1603619.0
2021-03-05 09:30:00,111.6,111.88,108.02,109.1,1034698.0,107.5937,107.8636,104.1422,105.1834,1034698.0
2021-03-05 10:00:00,109.07,109.74,107.57,107.75,324999.0,105.1545,105.8005,103.7084,103.8819,324999.0
2021-03-05 10:30:00,107.66,108.98,107.27,107.82,490973.0,103.7951,105.0677,103.4191,103.9494,490973.0
2021-03-05 11:00:00,107.82,107.96,105.65,106.23,396355.0,103.9494,104.0844,101.8573,102.4165,396355.0
2021-03-05 11:30:00,106.23,108.21,106.23,108.12,283801.0,102.4165,104.3254,102.4165,104.2386,283801.0
2021-03-05 12:00:00,108.06,110.23,107.65,109.99,423027.0,104.1808,106.2729,103.7855,106.0415,423027.0
2021-03-05 12:30:00,110.05,110.95,109.91,110.73,443032.0,106.0993,106.967,105.9644,106.7549,443032.0
2021-03-05 13:00:00,110.74,112.45,109.94,112.26,324450.0,106.7646,108.4132,105.9933,108.23,324450.0
2021-03-05 13:30:00,112.29,112.87,111.5,112.07,224645.0,108.2589,108.8181,107.4973,108.0468,224645.0
2021-03-05 14:00:00,112.08,112.35,111.04,112.12,212348.0,108.0565,108.3168,107.0538,108.095,212348.0
2021-03-05 14:30:00,112.12,113.1,111.92,113.01,292224.0,108.095,109.0398,107.9022,108.9531,292224.0
2021-03-05 15:00:00,113.01,113.6,112.5,113.21,544574.0,108.9531,109.5219,108.4614,109.1459,544574.0
2021-03-05 15:30:00,113.26,114.34,112.84,113.48,1134837.0,109.1941,110.2353,108.7892,109.4062,1134837.0
2021-03-08 09:30:00,112.81,114.12,111.19,112.83,591150.0,108.7602,110.0232,107.1984,108.7795,591150.0
2021-03-08 10:00:00,112.83,113.8,112.11,113.29,291532.0,108.7795,109.7147,108.0854,109.223,291532.0
2021-03-08 10:30:00,113.29,113.95,112.73,113.0,279858.0,109.223,109.8593,108.6831,108.9434,279858.0
2021-03-08 11:00:00,113.04,113.6,111.8,111.95,309400.0,108.982,109.5219,107.7865,107.9311,309400.0
2021-03-08 11:30:00,111.97,111.97,109.2,109.2,674956.0,107.9504,107.9504,105.2798,105.2798,674956.0
2021-03-08 12:00:00,109.21,109.95,108.92,109.7,583269.0,105.2895,106.0029,105.0099,105.7619,583269.0
2021-03-08 12:30:00,109.71,110.58,109.42,109.44,497991.0,105.7715,106.6103,105.4919,105.5112,497991.0
2021-03-08 13:00:00,109.44,109.95,109.33,109.68,267423.0,105.5112,106.0029,105.4052,105.7426,267423.0
2021-03-08 13:30:00,109.69,109.86,106.62,106.69,1139201.0,105.7523,105.9161,102.7925,102.8599,1139201.0
2021-03-08 14:00:00,106.66,108.12,106.51,108.0,888266.0,102.831,104.2386,102.6864,104.1229,888266.0
2021-03-08 14:30:00,108.04,108.33,107.03,107.51,703243.0,104.1615,104.4411,103.1877,103.6505,703243.0
2021-03-08 15:00:00,107.49,107.49,105.77,106.21,582576.0,103.6312,103.6312,101.973,102.3972,582576.0
2021-03-08 15:30:00,106.23,107.34,105.5,105.63,1528402.0,102.4165,103.4866,101.7127,101.838,1528402.0
2021-03-09 09:30:00,110.26,112.99,109.41,112.7,1627143.0,106.3018,108.9338,105.4823,108.6542,1627143.0
2021-03-09 10:00:00,112.79,113.45,111.5,112.0,1050802.0,108.741,109.3773,107.4973,107.9793,1050802.0
2021-03-09 10:30:00,112.08,112.62,111.63,111.85,522495.0,108.0565,108.5771,107.6226,107.8347,522495.0
2021-03-09 11:00:00,111.87,112.77,111.65,112.44,461311.0,107.854,108.7217,107.6419,108.4035,461311.0
2021-03-09 11:30:00,112.44,112.65,111.92,112.49,319312.0,108.4035,108.606,107.9022,108.4517,319312.0
2021-03-09 12:00:00,112.49,113.3,112.23,112.73,499757.0,108.4517,109.2327,108.2011,108.6831,499757.0
2021-03-09 12:30:00,112.76,113.16,112.5,112.96,314047.0,108.712,109.0977,108.4614,108.9049,314047.0
2021-03-09 13:00:00,112.99,113.59,112.79,113.0,572604.0,108.9338,109.5122,108.741,108.9434,572604.0
2021-03-09 13:30:00,113.0,114.06,112.92,114.01,384416.0,108.9434,109.9654,108.8663,109.9172,384416.0
2021-03-09 14:00:00,114.07,114.16,113.41,113.59,258983.0,109.975,110.0618,109.3387,109.5122,258983.0
2021-03-09 14:30:00,113.61,114.87,113.61,114.7,362482.0,109.5315,110.7463,109.5315,110.5824,362482.0
2021-03-09 15:00:00,114.72,114.95,114.37,114.48,346221.0,110.6017,110.8234,110.2642,110.3703,346221.0
2021-03-09 15:30:00,114.48,114.88,113.7,114.26,1151864.0,110.3703,110.7559,109.6183,110.1582,1151864.0
2021-03-10 09:30:00,115.76,116.5,114.25,114.77,1081787.0,111.6043,112.3178,110.1486,110.6499,1081787.0
2021-03-10 10:00:00,114.78,115.37,113.4,113.49,959509.0,110.6595,111.2283,109.3291,109.4158,959509.0
2021-03-10 10:30:00,113.45,114.55,113.05,114.3,729544.0,109.3773,110.4378,108.9916,110.1968,729544.0
2021-03-10 11:00:00,114.32,115.04,114.1,114.87,206365.0,110.216,110.9102,110.0039,110.7463,206365.0
2021-03-10 11:30:00,114.88,115.38,113.55,115.1,249210.0,110.7559,111.238,109.4737,110.968,249210.0
2021-03-10 12:00:00,115.11,115.18,114.0,114.07,198475.0,110.9777,111.0452,109.9075,109.975,198475.0
2021-03-10 12:30:00,114.1,114.79,113.69,114.58,218552.0,110.0039,110.6692,109.6087,110.4667,218552.0
2021-03-10 13:00:00,114.63,114.88,113.75,114.72,384703.0,110.5149,110.7559,109.6665,110.6017,384703.0
2021-03-10 13:30:00,114.73,114.9,113.9,114.06,360115.0,110.6113,110.7752,109.8111,109.9654,360115.0
2021-03-10 14:00:00,114.03,114.65,113.18,113.49,340327.0,109.9365,110.5342,109.117,109.4158,340327.0
2021-03-10 14:30:00,113.54,113.82,112.92,113.39,350508.0,109.464,109.734,108.8663,109.3194,350508.0
2021-03-10 15:00:00,113.43,113.56,112.84,112.87,423348.0,109.358,109.4833,108.7892,108.8181,423348.0
2021-03-10 15:30:00,112.9,113.72,112.58,112.65,877930.0,108.847,109.6376,108.5385,108.606,877930.0
2021-03-11 09:30:00,117.24,117.71,115.69,116.24,925469.0,113.0312,113.4843,111.5369,112.0671,925469.0
2021-03-11 10:00:00,116.3,117.15,115.64,116.44,424672.0,112.125,112.9444,111.4887,112.2599,424672.0
2021-03-11 10:30:00,116.5,117.36,116.21,117.25,327042.0,112.3178,113.1469,112.0382,113.0409,327042.0
2021-03-11 11:00:00,117.23,117.55,117.07,117.19,273581.0,113.0216,113.3301,112.8673,112.983,273581.0
2021-03-11 11:30:00,117.19,117.85,117.08,117.58,279123.0,112.983,113.6193,112.877,113.359,279123.0
2021-03-11 12:00:00,117.61,117.73,117.29,117.5,344808.0,113.3879,113.5036,113.0794,113.2819,344808.0
2021-03-11 12:30:00,117.5,117.66,117.14,117.39,176823.0,113.2819,113.4361,112.9348,113.1758,176823.0
2021-03-11 13:00:00,117.37,117.74,117.07,117.27,263547.0,113.1565,113.5133,112.8673,113.0601,263547.0
2021-03-11 13:30:00,117.28,117.52,116.87,117.14,195586.0,113.0698,113.3012,112.6745,112.9348,195586.0
2021-03-11 14:00:00,117.18,117.59,117.18,117.32,214371.0,112.9734,113.3687,112.9734,113.1083,214371.0
2021-03-11 14:30:00,117.36,117.75,117.19,117.35,197093.0,113.1469,113.5229,112.983,113.1373,197093.0
2021-03-11 15:00:00,117.36,117.41,116.9,117.37,218909.0,113.1469,113.1951,112.7034,113.1565,218909.0
2021-03-11 15:30:00,117.35,117.39,116.85,117.25,728191.0,113.1373,113.1758,112.6552,113.0409,728191.0
2021-03-12 09:30:00,114.63,116.14,113.92,115.94,533520.0,110.5149,111.9707,109.8304,111.7779,533520.0
2021-03-12 10:00:00,116.01,116.45,114.2,114.75,435309.0,111.8454,112.2696,110.1003,110.6306,435309.0
2021-03-12 10:30:00,114.76,114.94,113.53,113.76,532305.0,110.6402,110.8138,109.4544,109.6761,532305.0
2021-03-12 11:00:00,113.78,114.28,113.34,113.55,531627.0,109.6954,110.1775,109.2712,109.4737,531627.0
2021-03-12 11:30:00,113.56,114.3,113.33,113.83,519877.0,109.4833,110.1968,109.2616,109.7436,519877.0
2021-03-12 12:00:00,113.9,114.81,113.65,114.7,174026.0,109.8111,110.6884,109.5701,110.5824,174026.0
2021-03-12 12:30:00,114.69,115.0,114.17,114.43,159089.0,110.5728,110.8716,110.0714,110.3221,159089.0
2021-03-12 13:00:00,114.5,115.23,114.27,115.15,185380.0,110.3896,111.0934,110.1678,111.0162,185380.0
2021-03-12 13:30:00,115.18,115.24,114.66,114.85,116477.0,111.0452,111.103,110.5438,110.727,116477.0
2021-03-12 14:00:00,114.84,115.02,114.57,114.79,141523.0,110.7174,110.8909,110.4571,110.6692,141523.0
2021-03-12 14:30:00,114.77,115.25,114.51,115.05,138638.0,110.6499,111.1127,110.3992,110.9198,138638.0
2021-03-12 15:00:00,115.07,115.1,114.57,114.62,205747.0,110.9391,110.968,110.4571,110.5053,205747.0
2021-03-12 15:30:00,114.61,115.04,114.28,114.3,1093388.0,110.4956,110.9102,110.1775,110.1968,1093388.0
2021-03-15 09:30:00,114.63,114.69,113.1,114.06,591650.0,110.5149,110.5728,109.0398,109.9654,591650.0
2021-03-15 10:00:00,114.06,114.96,114.04,114.12,307217.0,109.9654,110.8331,109.9461,110.0232,307217.0
2021-03-15 10:30:00,114.05,115.1,113.85,114.55,281493.0,109.9557,110.968,109.7629,110.4378,281493.0
2021-03-15 11:00:00,114.58,114.73,113.19,113.4,279800.0,110.4667,110.6113,109.1266,109.3291,279800.0
2021-03-15 11:30:00,113.37,114.32,113.34,114.12,273087.0,109.3001,110.216,109.2712,110.0232,273087.0
2021-03-15 12:00:00,114.11,114.32,113.85,113.99,274091.0,110.0136,110.216,109.7629,109.8979,274091.0
2021-03-15 12:30:00,113.99,114.36,113.72,113.92,182241.0,109.8979,110.2546,109.6376,109.8304,182241.0
2021-03-15 13:00:00,113.93,114.17,113.56,113.82,183005.0,109.84,110.0714,109.4833,109.734,183005.0
2021-03-15 13:30:00,113.83,114.18,113.72,113.96,227287.0,109.7436,110.0811,109.6376,109.869,227287.0
2021-03-15 14:00:00,113.96,114.96,113.93,114.93,292854.0,109.869,110.8331,109.84,110.8041,292854.0
2021-03-15 14:30:00,114.95,115.43,114.93,115.13,343505.0,110.8234,111.2862,110.8041,110.997,343505.0
2021-03-15 15:00:00,115.12,115.12,114.24,114.4,297420.0,110.9873,110.9873,110.1389,110.2932,297420.0
2021-03-15 15:30:00,114.4,115.2,114.33,114.88,1124285.0,110.2932,111.0644,110.2257,110.7559,1124285.0
2021-03-16 09:30:00,117.0,119.4,116.92,119.27,1923786.0,112.7998,115.1137,112.7227,114.9883,1923786.0
2021-03-16 10:00:00,119.22,120.73,119.01,120.69,1320817.0,114.9401,116.3959,114.7377,116.3574,1320817.0
2021-03-16 10:30:00,120.75,121.28,120.1,120.28,580042.0,116.4152,116.9262,115.7885,115.9621,580042.0
2021-03-16 11:00:00,120.3,121.23,120.21,120.37,482290.0,115.9814,116.878,115.8946,116.0489,482290.0
2021-03-16 11:30:00,120.43,121.25,120.24,120.37,344438.0,116.1067,116.8973,115.9235,116.0489,344438.0
2021-03-16 12:00:00,120.4,120.98,118.89,119.24,515852.0,116.0778,116.637,114.622,114.9594,515852.0
2021-03-16 12:30:00,119.31,120.51,119.26,120.23,248741.0,115.0269,116.1838,114.9787,115.9139,248741.0
2021-03-16 13:00:00,120.23,120.83,120.14,120.15,240512.0,115.9139,116.4923,115.8271,115.8367,240512.0
2021-03-16 13:30:00,120.14,120.18,119.45,119.56,269132.0,115.8271,115.8657,115.1619,115.2679,269132.0
2021-03-16 14:00:00,119.59,119.99,118.64,118.64,356911.0,115.2969,115.6825,114.381,114.381,356911.0
2021-03-16 14:30:00,118.62,118.96,118.18,118.83,319863.0,114.3617,114.6895,113.9375,114.5641,319863.0
2021-03-16 15:00:00,118.86,119.66,118.48,119.2,302042.0,114.5931,115.3643,114.2267,114.9209,302042.0
2021-03-16 15:30:00,119.24,119.62,118.12,118.52,787870.0,114.9594,115.3258,113.8796,114.2653,787870.0
2021-03-17 09:30:00,116.19,118.73,114.9,118.56,972218.0,112.0189,114.4677,110.7752,114.3038,972218.0
2021-03-17 10:00:00,118.5,119.47,118.43,118.9,402504.0,114.246,115.1812,114.1785,114.6316,402504.0
2021-03-17 10:30:00,118.89,119.3,117.62,118.12,305954.0,114.622,115.0173,113.3976,113.8796,305954.0
2021-03-17 11:00:00,118.09,118.18,117.23,118.01,212658.0,113.8507,113.9375,113.0216,113.7736,212658.0
2021-03-17 11:30:00,117.98,117.98,116.66,117.39,247450.0,113.7447,113.7447,112.472,113.1758,247450.0
2021-03-17 12:00:00,117.37,118.28,116.96,118.1,211780.0,113.1565,114.0339,112.7613,113.8603,211780.0
2021-03-17 12:30:00,118.15,118.15,116.85,116.87,156456.0,113.9085,113.9085,112.6552,112.6745,156456.0
2021-03-17 13:00:00,116.88,117.13,116.71,117.06,251601.0,112.6841,112.9252,112.5202,112.8577,251601.0
2021-03-17 13:30:00,117.04,117.17,116.61,116.82,177778.0,112.8384,112.9637,112.4238,112.6263,177778.0
2021-03-17 14:00:00,116.83,119.2,116.83,117.96,576913.0,112.6359,114.9209,112.6359,113.7254,576913.0
2021-03-17 14:30:00,117.95,120.75,117.78,120.68,620910.0,113.7157,116.4152,113.5518,116.3477,620910.0
2021-03-17 15:00:00,120.67,121.14,119.58,120.23,648085.0,116.3381,116.7912,115.2872,115.9139,648085.0
2021-03-17 15:30:00,120.23,120.82,119.32,119.94,858084.0,115.9139,116.4827,115.0365,115.6343,858084.0
2021-03-18 09:30:00,117.87,118.16,116.62,118.15,976407.0,113.6386,113.9182,112.4335,113.9085,976407.0
2021-03-18 10:00:00,118.18,118.19,116.58,117.38,367433.0,113.9375,113.9471,112.3949,113.1662,367433.0
2021-03-18 10:30:00,117.33,118.2,116.99,117.37,255631.0,113.118,113.9568,112.7902,113.1565,255631.0
2021-03-18 11:00:00,117.4,117.79,117.09,117.5,207601.0,113.1855,113.5615,112.8866,113.2819,207601.0
2021-03-18 11:30:00,117.51,117.59,116.93,117.44,303545.0,113.2915,113.3687,112.7323,113.224,303545.0
2021-03-18 12:00:00,117.48,118.78,117.28,118.48,345396.0,113.2626,114.5159,113.0698,114.2267,345396.0
2021-03-18 12:30:00,118.48,118.61,116.42,116.46,413687.0,114.2267,114.352,112.2407,112.2792,413687.0
2021-03-18 13:00:00,116.42,118.73,116.39,118.43,349077.0,112.2407,114.4677,112.2117,114.1785,349077.0
2021-03-18 13:30:00,118.46,118.46,117.86,118.18,219159.0,114.2074,114.2074,113.629,113.9375,219159.0
2021-03-18 14:00:00,118.17,118.19,116.5,116.59,315795.0,113.9278,113.9471,112.3178,112.4045,315795.0
2021-03-18 14:30:00,116.61,116.62,115.5,115.66,579793.0,112.4238,112.4335,111.3537,111.5079,579793.0
2021-03-18 15:00:00,115.67,115.95,115.02,115.46,351499.0,111.5176,111.7875,110.8909,111.3151,351499.0
2021-03-18 15:30:00,115.45,115.49,114.11,114.22,1337928.0,111.3055,111.344,110.0136,110.1196,1337928.0
2021-03-19 09:30:00,114.26,115.29,112.55,113.89,1435977.0,110.1582,111.1512,108.5096,109.8015,1435977.0
2021-03-19 10:00:00,113.89,114.29,112.14,113.79,548910.0,109.8015,110.1871,108.1143,109.7051,548910.0
2021-03-19 10:30:00,113.78,114.97,112.95,114.95,401677.0,109.6954,110.8427,108.8952,110.8234,401677.0
2021-03-19 11:00:00,114.96,115.2,113.95,114.87,388989.0,110.8331,111.0644,109.8593,110.7463,388989.0
2021-03-19 11:30:00,114.86,115.49,114.66,115.25,195645.0,110.7367,111.344,110.5438,111.1127,195645.0
2021-03-19 12:00:00,115.25,116.0,115.24,115.93,276414.0,111.1127,111.8357,111.103,111.7682,276414.0
2021-03-19 12:30:00,115.85,116.76,115.77,116.38,268035.0,111.6911,112.5684,111.614,112.2021,268035.0
2021-03-19 13:00:00,116.37,116.88,115.72,116.86,256591.0,112.1924,112.6841,111.5658,112.6649,256591.0
2021-03-19 13:30:00,116.86,117.06,116.06,116.37,309167.0,112.6649,112.8577,111.8936,112.1924,309167.0
2021-03-19 14:00:00,116.38,116.9,116.1,116.65,194151.0,112.2021,112.7034,111.9321,112.4624,194151.0
2021-03-19 14:30:00,116.65,116.73,115.58,116.27,201926.0,112.4624,112.5395,111.4308,112.096,201926.0
2021-03-19 15:00:00,116.28,116.28,114.96,115.31,214379.0,112.1057,112.1057,110.8331,111.1705,214379.0
2021-03-19 15:30:00,115.32,116.0,114.63,114.75,1064033.0,111.1801,111.8357,110.5149,110.6306,1064033.0
2021-03-22 09:30:00,117.56,119.47,117.47,118.1,1290313.0,113.3397,115.1812,113.253,113.8603,1290313.0
2021-03-22 10:00:00,118.19,118.55,117.0,117.6,508257.0,113.9471,114.2942,112.7998,113.3783,508257.0
2021-03-22 10:30:00,117.63,118.64,117.28,118.39,373395.0,113.4072,114.381,113.0698,114.1399,373395.0
2021-03-22 11:00:00,118.45,119.3,118.14,119.22,360321.0,114.1978,115.0173,113.8989,114.9401,360321.0
2021-03-22 11:30:00,119.26,120.52,119.24,119.91,847728.0,114.9787,116.1935,114.9594,115.6054,847728.0
2021-03-22 12:00:00,119.96,120.1,119.57,120.1,459361.0,115.6536,115.7885,115.2776,115.7885,459361.0
2021-03-22 12:30:00,120.1,121.48,120.1,121.2,583219.0,115.7885,117.119,115.7885,116.8491,583219.0
2021-03-22 13:00:00,121.22,121.24,120.69,120.78,272982.0,116.8683,116.8876,116.3574,116.4441,272982.0
2021-03-22 13:30:00,120.78,121.36,120.49,120.55,974868.0,116.4441,117.0033,116.1645,116.2224,974868.0
2021-03-22 14:00:00,120.57,120.62,120.03,120.4,298615.0,116.2417,116.2899,115.7211,116.0778,298615.0
2021-03-22 14:30:00,120.4,120.49,119.82,119.98,324216.0,116.0778,116.1645,115.5186,115.6729,324216.0
2021-03-22 15:00:00,120.0,120.14,119.17,119.23,455308.0,115.6921,115.8271,114.8919,114.9498,455308.0
2021-03-22 15:30:00,119.23,119.55,118.9,119.39,837598.0,114.9498,115.2583,114.6316,115.104,837598.0
2021-03-23 09:30:00,119.9,120.2,117.85,119.03,1055803.0,115.5957,115.885,113.6193,114.757,1055803.0
2021-03-23 10:00:00,119.02,119.72,118.51,118.52,323287.0,114.7473,115.4222,114.2556,114.2653,323287.0
2021-03-23 10:30:00,118.56,118.78,117.75,118.76,388833.0,114.3038,114.5159,113.5229,114.4966,388833.0
2021-03-23 11:00:00,118.79,119.13,118.17,119.0,331754.0,114.5256,114.8534,113.9278,114.728,331754.0
2021-03-23 11:30:00,119.0,119.01,117.52,117.73,238105.0,114.728,114.7377,113.3012,113.5036,238105.0
2021-03-23 12:00:00,117.76,118.15,116.57,117.45,453530.0,113.5325,113.9085,112.3853,113.2337,453530.0
2021-03-23 12:30:00,117.49,118.18,117.38,118.18,133117.0,113.2722,113.9375,113.1662,113.9375,133117.0
2021-03-23 13:00:00,118.2,118.73,117.82,118.32,246848.0,113.9568,114.4677,113.5904,114.0724,246848.0
2021-03-23 13:30:00,118.32,118.39,117.22,117.37,224966.0,114.0724,114.1399,113.0119,113.1565,224966.0
2021-03-23 14:00:00,117.36,117.42,116.66,116.98,248831.0,113.1469,113.2048,112.472,112.7805,248831.0
2021-03-23 14:30:00,116.99,117.12,115.89,115.9,312037.0,112.7902,112.9155,111.7297,111.7393,312037.0
2021-03-23 15:00:00,115.94,116.7,115.8,116.1,303653.0,111.7779,112.5106,111.6429,111.9321,303653.0
2021-03-23 15:30:00,116.04,116.47,115.56,116.39,974835.0,111.8743,112.2889,111.4115,112.2117,974835.0
2021-03-24 09:30:00,122.65,125.8,120.86,124.17,3531741.0,118.247,121.2839,116.5213,119.7124,3531741.0
2021-03-24 10:00:00,124.14,124.6,122.48,122.74,1202217.0,119.6835,120.127,118.0831,118.3338,1202217.0
2021-03-24 10:30:00,122.79,125.06,122.67,124.62,1019047.0,118.382,120.5705,118.2663,120.1463,1019047.0
2021-03-24 11:00:00,124.67,124.72,123.71,124.09,1091490.0,120.1945,120.2427,119.2689,119.6353,1091490.0
2021-03-24 11:30:00,124.05,124.15,123.04,123.37,789636.0,119.5967,119.6932,118.623,118.9412,789636.0
2021-03-24 12:00:00,123.37,124.57,123.09,124.39,665863.0,118.9412,120.0981,118.6712,119.9245,665863.0
2021-03-24 12:30:00,124.4,124.75,123.44,123.76,1100082.0,119.9342,120.2716,119.0086,119.3172,1100082.0
2021-03-24 13:00:00,123.71,124.18,123.1,124.05,584044.0,119.2689,119.7221,118.6808,119.5967,584044.0
2021-03-24 13:30:00,124.05,124.83,123.8,124.78,677212.0,119.5967,120.3487,119.3557,120.3005,677212.0
2021-03-24 14:00:00,124.78,125.32,124.02,124.58,1057664.0,120.3005,120.8212,119.5678,120.1077,1057664.0
2021-03-24 14:30:00,124.56,124.57,123.56,123.75,677340.0,120.0884,120.0981,119.1243,119.3075,677340.0
2021-03-24 15:00:00,123.75,124.03,122.61,122.81,705965.0,119.3075,119.5775,118.2084,118.4013,705965.0
2021-03-24 15:30:00,122.81,123.11,120.98,121.01,2118313.0,118.4013,118.6905,116.637,116.6659,2118313.0
2021-03-25 09:30:00,118.93,120.01,117.71,119.98,1381411.0,114.6605,115.7018,113.4843,115.6729,1381411.0
2021-03-25 10:00:00,120.0,120.43,118.91,119.12,831405.0,115.6921,116.1067,114.6413,114.8437,831405.0
2021-03-25 10:30:00,119.17,119.21,117.19,117.56,607111.0,114.8919,114.9305,112.983,113.3397,607111.0
2021-03-25 11:00:00,117.49,117.59,116.22,117.59,593226.0,113.2722,113.3687,112.0478,113.3687,593226.0
2021-03-25 11:30:00,117.57,119.01,117.47,118.91,302315.0,113.3494,114.7377,113.253,114.6413,302315.0
2021-03-25 12:00:00,118.92,120.05,118.46,119.92,315445.0,114.6509,115.7403,114.2074,115.615,315445.0
2021-03-25 12:30:00,119.88,120.21,119.32,119.37,385099.0,115.5764,115.8946,115.0365,115.0848,385099.0
2021-03-25 13:00:00,119.34,119.91,118.79,119.41,314297.0,115.0558,115.6054,114.5256,115.1233,314297.0
2021-03-25 13:30:00,119.46,119.81,118.59,118.64,315371.0,115.1715,115.509,114.3328,114.381,315371.0
2021-03-25 14:00:00,118.67,118.98,118.08,118.1,246459.0,114.4099,114.7088,113.8411,113.8603,246459.0
2021-03-25 14:30:00,118.13,120.19,118.07,120.11,377868.0,113.8893,115.8753,113.8314,115.7982,377868.0
2021-03-25 15:00:00,120.05,120.48,119.71,119.95,779326.0,115.7403,116.1549,115.4125,115.6439,779326.0
2021-03-25 15:30:00,119.91,120.36,119.47,119.73,1306401.0,115.6054,116.0392,115.1812,115.4318,1306401.0
2021-03-26 09:30:00,119.67,122.88,119.17,122.48,1253006.0,115.374,118.4687,114.8919,118.0831,1253006.0
2021-03-26 10:00:00,122.5,124.41,122.29,124.37,782245.0,118.1024,119.9438,117.8999,119.9053,782245.0
2021-03-26 10:30:00,124.34,125.06,123.42,123.56,665716.0,119.8763,120.5705,118.9894,119.1243,665716.0
2021-03-26 11:00:00,123.6,124.5,123.16,124.2,438197.0,119.1629,120.0306,118.7387,119.7414,438197.0
2021-03-26 11:30:00,124.2,126.23,123.95,126.0,771722.0,119.7414,121.6985,119.5003,121.4767,771722.0
2021-03-26 12:00:00,126.04,127.09,125.5,126.83,749223.0,121.5153,122.5276,120.9947,122.2769,749223.0
2021-03-26 12:30:00,126.88,127.84,126.62,127.09,553677.0,122.3252,123.2507,122.0745,122.5276,553677.0
2021-03-26 13:00:00,127.09,128.29,127.09,127.74,558510.0,122.5276,123.6845,122.5276,123.1543,558510.0
2021-03-26 13:30:00,127.77,127.81,125.75,126.09,408909.0,123.1832,123.2218,121.2357,121.5635,408909.0
2021-03-26 14:00:00,126.09,126.32,124.61,125.35,597295.0,121.5635,121.7853,120.1366,120.8501,597295.0
2021-03-26 14:30:00,125.36,126.87,125.0,126.85,807413.0,120.8597,122.3155,120.5126,122.2962,807413.0
2021-03-26 15:00:00,126.85,127.9,126.64,127.86,872138.0,122.2962,123.3085,122.0938,123.27,872138.0
2021-03-26 15:30:00,127.86,128.98,126.76,128.72,1907656.0,123.27,124.3498,122.2095,124.0991,1907656.0
2021-03-29 09:30:00,127.04,127.83,125.73,125.91,1452860.0,122.4794,123.241,121.2164,121.39,1452860.0
2021-03-29 10:00:00,125.88,126.39,124.77,125.69,685645.0,121.361,121.8527,120.2909,121.1779,685645.0
2021-03-29 10:30:00,125.53,126.39,124.77,124.86,544842.0,121.0236,121.8527,120.2909,120.3777,544842.0
2021-03-29 11:00:00,124.85,125.24,124.28,125.0,533290.0,120.368,120.744,119.8185,120.5126,533290.0
2021-03-29 11:30:00,125.02,126.27,124.54,125.64,439725.0,120.5319,121.737,120.0692,121.1297,439725.0
2021-03-29 12:00:00,125.59,125.96,124.63,125.22,367478.0,121.0815,121.4382,120.1559,120.7247,367478.0
2021-03-29 12:30:00,125.21,126.05,124.79,125.98,351769.0,120.7151,121.5249,120.3102,121.4575,351769.0
2021-03-29 13:00:00,125.95,126.26,125.4,125.45,267698.0,121.4285,121.7274,120.8983,120.9465,267698.0
2021-03-29 13:30:00,125.45,126.55,125.17,125.26,253431.0,120.9465,122.007,120.6765,120.7633,253431.0
2021-03-29 14:00:00,125.29,125.32,124.5,124.59,264248.0,120.7922,120.8212,120.0306,120.1174,264248.0
2021-03-29 14:30:00,124.51,124.67,123.47,124.11,461949.0,120.0402,120.1945,119.0376,119.6546,461949.0
2021-03-29 15:00:00,124.12,125.78,124.12,125.74,358113.0,119.6642,121.2646,119.6642,121.2261,358113.0
2021-03-29 15:30:00,125.75,126.32,125.41,125.75,738325.0,121.2357,121.7853,120.9079,121.2357,738325.0
2021-03-30 09:30:00,124.89,127.73,123.85,127.57,932962.0,120.4066,123.1446,119.4039,122.9904,932962.0
2021-03-30 10:00:00,127.59,127.9,125.45,126.25,698707.0,123.0097,123.3085,120.9465,121.7178,698707.0
2021-03-30 10:30:00,126.29,127.24,125.92,126.78,373804.0,121.7563,122.6722,121.3996,122.2287,373804.0
2021-03-30 11:00:00,126.84,127.47,126.28,126.79,346619.0,122.2866,122.894,121.7467,122.2384,346619.0
2021-03-30 11:30:00,126.81,127.28,126.0,126.1,323856.0,122.2577,122.7108,121.4767,121.5732,323856.0
2021-03-30 12:00:00,126.06,126.69,125.84,126.65,240161.0,121.5346,122.142,121.3225,122.1034,240161.0
2021-03-30 12:30:00,126.64,126.72,126.1,126.38,137913.0,122.0938,122.1709,121.5732,121.8431,137913.0
2021-03-30 13:00:00,126.38,126.97,125.8,126.61,204528.0,121.8431,122.4119,121.2839,122.0648,204528.0
2021-03-30 13:30:00,126.59,127.0,126.23,126.3,282837.0,122.0456,122.4408,121.6985,121.766,282837.0
2021-03-30 14:00:00,126.29,126.54,126.02,126.43,172729.0,121.7563,121.9974,121.496,121.8913,172729.0
2021-03-30 14:30:00,126.43,127.15,126.27,127.11,257483.0,121.8913,122.5855,121.737,122.5469,257483.0
2021-03-30 15:00:00,127.11,127.3,126.85,127.13,313608.0,122.5469,122.7301,122.2962,122.5662,313608.0
2021-03-30 15:30:00,127.16,127.82,126.0,126.76,1029958.0,122.5951,123.2314,121.4767,122.2095,1029958.0
2021-03-31 09:30:00,129.97,132.37,129.0,132.07,2216912.0,125.3042,127.6181,124.369,127.3288,2216912.0
2021-03-31 10:00:00,132.09,133.42,131.99,132.68,1420983.0,127.3481,128.6304,127.2517,127.9169,1420983.0
2021-03-31 10:30:00,132.68,132.99,131.56,132.41,945134.0,127.9169,128.2158,126.8371,127.6566,945134.0
2021-03-31 11:00:00,132.41,132.87,132.01,132.64,799664.0,127.6566,128.1001,127.271,127.8784,799664.0
2021-03-31 11:30:00,132.61,132.71,131.61,132.61,652145.0,127.8494,127.9459,126.8853,127.8494,652145.0
2021-03-31 12:00:00,132.62,134.99,132.44,133.86,1757386.0,127.8591,130.144,127.6856,129.0546,1757386.0
2021-03-31 12:30:00,133.85,133.85,132.93,133.41,564258.0,129.0449,129.0449,128.158,128.6207,564258.0
2021-03-31 13:00:00,133.41,134.18,133.13,133.97,549723.0,128.6207,129.3631,128.3508,129.1606,549723.0
2021-03-31 13:30:00,133.99,135.11,133.91,134.33,726845.0,129.1799,130.2597,129.1028,129.5077,726845.0
2021-03-31 14:00:00,134.42,135.03,133.93,134.87,648900.0,129.5945,130.1826,129.1221,130.0283,648900.0
2021-03-31 14:30:00,134.95,135.5,134.59,134.84,626966.0,130.1054,130.6357,129.7584,129.9994,626966.0
2021-03-31 15:00:00,134.83,135.41,134.67,134.97,591501.0,129.9898,130.5489,129.8355,130.1247,591501.0
2021-03-31 15:30:00,134.98,135.35,133.38,133.6,1904763.0,130.1344,130.4911,128.5918,128.8039,1904763.0
2021-04-01 09:30:00,138.14,141.36,137.1,141.12,2853954.0,133.1809,136.2853,132.1783,136.054,2853954.0
2021-04-01 10:00:00,141.12,141.49,140.09,140.78,1145124.0,136.054,136.4107,135.0609,135.7262,1145124.0
2021-04-01 10:30:00,140.76,142.2,140.29,141.64,1210196.0,135.7069,137.0952,135.2537,136.5553,1210196.0
2021-04-01 11:00:00,141.57,142.36,140.3,140.52,817426.0,136.4878,137.2494,135.2634,135.4755,817426.0
2021-04-01 11:30:00,140.53,140.75,139.51,139.56,704833.0,135.4851,135.6972,134.5017,134.55,704833.0
2021-04-01 12:00:00,139.52,140.07,139.45,140.01,437609.0,134.5114,135.0416,134.4439,134.9838,437609.0
2021-04-01 12:30:00,140.01,140.03,138.91,139.47,511207.0,134.9838,135.0031,133.9233,134.4632,511207.0
2021-04-01 13:00:00,139.48,139.8,138.81,138.91,601579.0,134.4728,134.7813,133.8269,133.9233,601579.0
2021-04-01 13:30:00,138.94,140.63,138.94,140.31,524824.0,133.9522,135.5815,133.9522,135.273,524824.0
2021-04-01 14:00:00,140.3,140.71,139.96,140.6,368522.0,135.2634,135.6587,134.9356,135.5526,368522.0
2021-04-01 14:30:00,140.64,141.73,140.51,141.52,626808.0,135.5912,136.6421,135.4658,136.4396,626808.0
2021-04-01 15:00:00,141.51,141.51,140.8,141.38,681707.0,136.4299,136.4299,135.7454,136.3046,681707.0
2021-04-01 15:30:00,141.39,141.77,140.9,141.6,1420972.0,136.3143,136.6806,135.8418,136.5167,1420972.0
2021-04-05 09:30:00,145.52,146.0,141.74,142.0,2686573.0,140.296,140.7588,136.6517,136.9024,2686573.0
2021-04-05 10:00:00,142.0,144.28,141.8,143.88,1084554.0,136.9024,139.1005,136.7095,138.7149,1084554.0
2021-04-05 10:30:00,143.88,144.06,141.9,142.12,855852.0,138.7149,138.8884,136.8059,137.0181,855852.0
2021-04-05 11:00:00,142.15,143.08,141.96,142.8,570409.0,137.047,137.9436,136.8638,137.6736,570409.0
2021-04-05 11:30:00,142.7,144.02,142.56,143.8,620399.0,137.5772,138.8498,137.4423,138.6377,620399.0
2021-04-05 12:00:00,143.83,144.74,143.8,144.16,684690.0,138.6667,139.544,138.6377,138.9848,684690.0
2021-04-05 12:30:00,144.21,144.4,143.55,144.03,416751.0,139.033,139.2162,138.3967,138.8595,416751.0
2021-04-05 13:00:00,144.05,144.37,143.7,143.89,295237.0,138.8788,139.1873,138.5413,138.7245,295237.0
2021-04-05 13:30:00,143.85,144.01,143.15,143.15,360056.0,138.6859,138.8402,138.0111,138.0111,360056.0
2021-04-05 14:00:00,143.18,144.03,143.09,143.34,526778.0,138.04,138.8595,137.9532,138.1943,526778.0
2021-04-05 14:30:00,143.34,143.39,142.71,143.04,551144.0,138.1943,138.2425,137.5869,137.905,551144.0
2021-04-05 15:00:00,143.03,143.45,142.66,142.95,541643.0,137.8954,138.3003,137.5387,137.8183,541643.0
2021-04-05 15:30:00,142.95,143.29,142.42,143.11,1113615.0,137.8183,138.146,137.3073,137.9725,1113615.0
2021-04-06 09:30:00,143.88,145.3,143.26,144.52,1858296.0,138.7149,140.0839,138.1171,139.3319,1858296.0
2021-04-06 10:00:00,144.52,144.59,142.7,143.3,821156.0,139.3319,139.3994,137.5772,138.1557,821156.0
2021-04-06 10:30:00,143.36,144.77,143.07,144.32,560273.0,138.2135,139.5729,137.9339,139.1391,560273.0
2021-04-06 11:00:00,144.27,144.32,143.3,144.23,477601.0,139.0909,139.1391,138.1557,139.0523,477601.0
2021-04-06 11:30:00,144.21,144.33,143.66,143.87,338771.0,139.033,139.1487,138.5028,138.7052,338771.0
2021-04-06 12:00:00,143.84,143.99,143.33,143.38,272229.0,138.6763,138.8209,138.1846,138.2328,272229.0
2021-04-06 12:30:00,143.38,143.87,142.9,143.23,506282.0,138.2328,138.7052,137.7701,138.0882,506282.0
2021-04-06 13:00:00,143.25,143.38,137.26,137.5,4141375.0,138.1075,138.2328,132.3325,132.5639,4141375.0
2021-04-06 13:30:00,137.51,139.78,136.95,139.71,1236058.0,132.5735,134.7621,132.0336,134.6946,1236058.0
2021-04-06 14:00:00,139.71,140.24,139.55,140.05,655545.0,134.6946,135.2055,134.5403,135.0224,655545.0
2021-04-06 14:30:00,140.08,141.14,139.08,140.14,684381.0,135.0513,136.0732,134.0872,135.1091,684381.0
2021-04-06 15:00:00,140.17,140.38,139.46,140.1,604551.0,135.1381,135.3405,134.4535,135.0706,604551.0
2021-04-06 15:30:00,140.11,140.86,138.72,139.54,1374453.0,135.0802,135.8033,133.7401,134.5307,1374453.0
2021-04-07 09:30:00,140.5,141.87,139.1,140.52,2046214.0,135.4562,136.777,134.1065,135.4755,2046214.0
2021-04-07 10:00:00,140.56,140.56,138.78,139.08,1299534.0,135.5141,135.5141,133.798,134.0872,1299534.0
2021-04-07 10:30:00,139.09,139.55,138.26,138.37,913545.0,134.0968,134.5403,133.2966,133.4027,913545.0
2021-04-07 11:00:00,138.4,139.05,138.17,138.29,574938.0,133.4316,134.0583,133.2099,133.3255,574938.0
2021-04-07 11:30:00,138.32,138.32,136.82,137.25,1070880.0,133.3545,133.3545,131.9083,132.3229,1070880.0
2021-04-07 12:00:00,137.22,138.04,137.18,137.84,489249.0,132.294,133.0845,132.2554,132.8917,489249.0
2021-04-07 12:30:00,137.82,139.4,137.78,139.09,531165.0,132.8724,134.3957,132.8339,134.0968,531165.0
2021-04-07 13:00:00,139.09,139.45,138.15,138.22,506595.0,134.0968,134.4439,133.1906,133.2581,506595.0
2021-04-07 13:30:00,138.18,139.39,138.11,139.06,361967.0,133.2195,134.3861,133.152,134.0679,361967.0
2021-04-07 14:00:00,139.06,139.9,139.03,139.45,438225.0,134.0679,134.8777,134.039,134.4439,438225.0
2021-04-07 14:30:00,139.46,139.77,139.16,139.23,303819.0,134.4535,134.7524,134.1643,134.2318,303819.0
2021-04-07 15:00:00,139.23,139.37,138.68,138.97,488153.0,134.2318,134.3668,133.7015,133.9811,488153.0
2021-04-07 15:30:00,138.91,139.51,138.77,139.11,777775.0,133.9233,134.5017,133.7883,134.1161,777775.0
2021-04-08 09:30:00,140.58,141.69,139.78,140.16,1346919.0,135.5333,136.6035,134.7621,135.1284,1346919.0
2021-04-08 10:00:00,140.14,140.3,138.4,138.69,751253.0,135.1091,135.2634,133.4316,133.7112,751253.0
2021-04-08 10:30:00,138.69,139.13,138.21,138.59,533038.0,133.7112,134.1354,133.2484,133.6148,533038.0
2021-04-08 11:00:00,138.59,139.68,138.57,139.65,444532.0,133.6148,134.6656,133.5955,134.6367,444532.0
2021-04-08 11:30:00,139.64,140.06,139.1,139.34,445094.0,134.6271,135.032,134.1065,134.3379,445094.0
2021-04-08 12:00:00,139.34,139.65,139.1,139.28,317011.0,134.3379,134.6367,134.1065,134.28,317011.0
2021-04-08 12:30:00,139.28,139.95,139.27,139.74,314785.0,134.28,134.926,134.2704,134.7235,314785.0
2021-04-08 13:00:00,139.74,139.93,139.06,139.33,374061.0,134.7235,134.9067,134.0679,134.3282,374061.0
2021-04-08 13:30:00,139.33,139.47,138.96,139.07,314266.0,134.3282,134.4632,133.9715,134.0775,314266.0
2021-04-08 14:00:00,139.07,139.39,138.99,139.23,263313.0,134.0775,134.3861,134.0004,134.2318,263313.0
2021-04-08 14:30:00,139.24,139.34,138.75,139.27,353700.0,134.2414,134.3379,133.769,134.2704,353700.0
2021-04-08 15:00:00,139.27,139.49,138.81,139.39,409109.0,134.2704,134.4825,133.8269,134.3861,409109.0
2021-04-08 15:30:00,139.41,139.43,138.77,139.34,1064718.0,134.4053,134.4246,133.7883,134.3379,1064718.0
2021-04-09 09:30:00,138.32,139.86,137.49,139.55,861089.0,133.3545,134.8392,132.5543,134.5403,861089.0
2021-04-09 10:00:00,139.52,140.18,138.81,139.56,663093.0,134.5114,135.1477,133.8269,134.55,663093.0
2021-04-09 10:30:00,139.58,140.01,139.3,139.66,279188.0,134.5692,134.9838,134.2993,134.6464,279188.0
2021-04-09 11:00:00,139.64,139.91,139.37,139.68,180913.0,134.6271,134.8874,134.3668,134.6656,180913.0
2021-04-09 11:30:00,139.69,140.02,139.63,139.87,293394.0,134.6753,134.9934,134.6174,134.8488,293394.0
2021-04-09 12:00:00,139.86,140.0,139.5,139.71,243081.0,134.8392,134.9742,134.4921,134.6946,243081.0
2021-04-09 12:30:00,139.68,139.85,139.5,139.66,185218.0,134.6656,134.8295,134.4921,134.6464,185218.0
2021-04-09 13:00:00,139.69,139.76,139.33,139.48,195206.0,134.6753,134.7428,134.3282,134.4728,195206.0
2021-04-09 13:30:00,139.47,139.76,138.8,138.91,523879.0,134.4632,134.7428,133.8172,133.9233,523879.0
2021-04-09 14:00:00,138.94,139.13,138.69,138.78,258354.0,133.9522,134.1354,133.7112,133.798,258354.0
2021-04-09 14:30:00,138.78,139.07,138.43,138.73,369358.0,133.798,134.0775,133.4605,133.7497,369358.0
2021-04-09 15:00:00,138.74,138.74,137.79,138.34,791457.0,133.7594,133.7594,132.8435,133.3737,791457.0
2021-04-09 15:30:00,138.35,139.24,137.8,138.92,1334241.0,133.3834,134.2414,132.8531,133.9329,1334241.0
2021-04-12 09:30:00,137.97,138.73,135.86,136.57,1116115.0,133.017,133.7497,130.9828,131.6673,1116115.0
2021-04-12 10:00:00,136.6,137.18,136.11,136.42,834593.0,131.6962,132.2554,131.2238,131.5227,834593.0
2021-04-12 10:30:00,136.42,136.43,135.17,135.94,627046.0,131.5227,131.5323,130.3175,131.0599,627046.0
2021-04-12 11:00:00,135.94,136.37,135.47,135.73,398268.0,131.0599,131.4745,130.6068,130.8574,398268.0
2021-04-12 11:30:00,135.72,135.95,135.4,135.73,389710.0,130.8478,131.0695,130.5393,130.8574,389710.0
2021-04-12 12:00:00,135.73,135.82,135.12,135.64,539044.0,130.8574,130.9442,130.2693,130.7707,539044.0
2021-04-12 12:30:00,135.64,135.93,135.23,135.46,378305.0,130.7707,131.0503,130.3754,130.5971,378305.0
2021-04-12 13:00:00,135.47,135.58,135.02,135.23,384586.0,130.6068,130.7128,130.1729,130.3754,384586.0
2021-04-12 13:30:00,135.21,135.27,134.51,134.67,576506.0,130.3561,130.414,129.6812,129.8355,576506.0
2021-04-12 14:00:00,134.67,135.28,134.63,134.98,676800.0,129.8355,130.4236,129.7969,130.1344,676800.0
2021-04-12 14:30:00,134.96,135.06,134.62,134.98,288260.0,130.1151,130.2115,129.7873,130.1344,288260.0
2021-04-12 15:00:00,134.97,135.38,134.79,134.98,524770.0,130.1247,130.52,129.9512,130.1344,524770.0
2021-04-12 15:30:00,134.99,135.32,134.71,134.98,1250625.0,130.144,130.4622,129.8741,130.1344,1250625.0
2021-04-13 09:30:00,136.59,136.99,135.21,135.81,932492.0,131.6866,132.0722,130.3561,130.9346,932492.0
2021-04-13 10:00:00,135.84,136.05,133.2,134.09,956338.0,130.9635,131.166,128.4183,129.2763,956338.0
2021-04-13 10:30:00,134.06,134.49,133.46,133.69,479382.0,129.2474,129.662,128.6689,128.8907,479382.0
2021-04-13 11:00:00,133.7,134.23,133.33,133.91,362102.0,128.9003,129.4113,128.5436,129.1028,362102.0
2021-04-13 11:30:00,133.91,134.04,133.4,133.69,270596.0,129.1028,129.2281,128.6111,128.8907,270596.0
2021-04-13 12:00:00,133.69,134.02,133.47,133.57,254462.0,128.8907,129.2088,128.6786,128.775,254462.0
2021-04-13 12:30:00,133.57,134.04,133.45,133.52,290026.0,128.775,129.2281,128.6593,128.7268,290026.0
2021-04-13 13:00:00,133.56,134.09,133.53,133.97,187446.0,128.7653,129.2763,128.7364,129.1606,187446.0
2021-04-13 13:30:00,133.97,134.45,133.92,134.0,234798.0,129.1606,129.6234,129.1124,129.1896,234798.0
2021-04-13 14:00:00,134.02,134.22,133.67,134.09,254007.0,129.2088,129.4017,128.8714,129.2763,254007.0
2021-04-13 14:30:00,134.1,134.45,133.91,134.43,232028.0,129.286,129.6234,129.1028,129.6041,232028.0
2021-04-13 15:00:00,134.43,134.84,134.13,134.78,290085.0,129.6041,129.9994,129.3149,129.9415,290085.0
2021-04-13 15:30:00,134.8,135.13,134.35,135.1,747114.0,129.9608,130.279,129.527,130.2501,747114.0
2021-04-14 09:30:00,134.9,137.12,134.25,137.02,838681.0,130.0572,132.1975,129.4306,132.1011,838681.0
2021-04-14 10:00:00,137.05,137.14,135.69,135.69,527948.0,132.1301,132.2168,130.8189,130.8189,527948.0
2021-04-14 10:30:00,135.68,136.53,135.68,136.09,357113.0,130.8092,131.6287,130.8092,131.2045,357113.0
2021-04-14 11:00:00,136.08,136.21,135.01,135.42,389123.0,131.1949,131.3202,130.1633,130.5586,389123.0
2021-04-14 11:30:00,135.4,135.95,135.21,135.51,316231.0,130.5393,131.0695,130.3561,130.6453,316231.0
2021-04-14 12:00:00,135.5,135.5,134.97,135.16,320648.0,130.6357,130.6357,130.1247,130.3079,320648.0
2021-04-14 12:30:00,135.16,135.73,135.15,135.48,257982.0,130.3079,130.8574,130.2983,130.6164,257982.0
2021-04-14 13:00:00,135.48,135.48,134.96,135.01,199553.0,130.6164,130.6164,130.1151,130.1633,199553.0
2021-04-14 13:30:00,135.01,135.1,134.28,134.43,261806.0,130.1633,130.2501,129.4595,129.6041,261806.0
2021-04-14 14:00:00,134.41,134.59,133.24,134.3,415232.0,129.5848,129.7584,128.4568,129.4788,415232.0
2021-04-14 14:30:00,134.31,134.67,134.17,134.28,288720.0,129.4884,129.8355,129.3534,129.4595,288720.0
2021-04-14 15:00:00,134.27,134.61,133.8,134.46,450489.0,129.4499,129.7777,128.9967,129.633,450489.0
2021-04-14 15:30:00,134.44,134.57,133.8,134.19,716252.0,129.6138,129.7391,128.9967,129.3727,716252.0
2021-04-15 09:30:00,135.95,136.14,133.3,133.67,940874.0,131.0695,131.2527,128.5147,128.8714,940874.0
2021-04-15 10:00:00,133.67,134.24,132.85,134.22,764813.0,128.8714,129.4209,128.0808,129.4017,764813.0
2021-04-15 10:30:00,134.24,134.36,133.6,133.72,561551.0,129.4209,129.5366,128.8039,128.9196,561551.0
2021-04-15 11:00:00,133.75,134.64,133.53,133.62,397824.0,128.9485,129.8066,128.7364,128.8232,397824.0
2021-04-15 11:30:00,133.63,134.1,133.3,133.91,328614.0,128.8328,129.286,128.5147,129.1028,328614.0
2021-04-15 12:00:00,133.94,134.02,133.55,133.82,224488.0,129.1317,129.2088,128.7557,129.016,224488.0
2021-04-15 12:30:00,133.83,134.23,133.62,133.63,245447.0,129.0257,129.4113,128.8232,128.8328,245447.0
2021-04-15 13:00:00,133.63,133.87,133.31,133.71,191774.0,128.8328,129.0642,128.5243,128.91,191774.0
2021-04-15 13:30:00,133.7,134.05,133.47,134.0,224953.0,128.9003,129.2378,128.6786,129.1896,224953.0
2021-04-15 14:00:00,134.01,134.41,133.92,134.31,248696.0,129.1992,129.5848,129.1124,129.4884,248696.0
2021-04-15 14:30:00,134.32,134.47,134.01,134.07,247555.0,129.4981,129.6427,129.1992,129.257,247555.0
2021-04-15 15:00:00,134.07,134.27,133.77,133.77,295777.0,129.257,129.4499,128.9678,128.9678,295777.0
2021-04-15 15:30:00,133.78,134.44,133.76,134.41,764149.0,128.9774,129.6138,128.9582,129.5848,764149.0
2021-04-16 09:30:00,133.5,134.74,133.08,133.48,973900.0,128.7075,129.903,128.3026,128.6882,973900.0
2021-04-16 10:00:00,133.47,134.38,133.19,133.75,397567.0,128.6786,129.5559,128.4086,128.9485,397567.0
2021-04-16 10:30:00,133.8,134.2,133.34,133.36,408360.0,128.9967,129.3824,128.5532,128.5725,408360.0
2021-04-16 11:00:00,133.36,134.07,133.23,133.49,304076.0,128.5725,129.257,128.4472,128.6979,304076.0
2021-04-16 11:30:00,133.54,133.87,133.52,133.77,263833.0,128.7461,129.0642,128.7268,128.9678,263833.0
2021-04-16 12:00:00,133.77,133.96,133.6,133.65,167643.0,128.9678,129.151,128.8039,128.8521,167643.0
2021-04-16 12:30:00,133.62,133.83,133.4,133.6,224418.0,128.8232,129.0257,128.6111,128.8039,224418.0
2021-04-16 13:00:00,133.57,133.79,133.38,133.39,179768.0,128.775,128.9871,128.5918,128.6014,179768.0
2021-04-16 13:30:00,133.42,133.56,133.03,133.06,360622.0,128.6304,128.7653,128.2544,128.2833,360622.0
2021-04-16 14:00:00,133.06,133.57,133.01,133.25,257105.0,128.2833,128.775,128.2351,128.4665,257105.0
2021-04-16 14:30:00,133.25,133.41,133.15,133.26,204293.0,128.4665,128.6207,128.3701,128.4761,204293.0
2021-04-16 15:00:00,133.28,133.91,133.22,133.83,269326.0,128.4954,129.1028,128.4376,129.0257,269326.0
2021-04-16 15:30:00,133.84,134.0,133.51,133.72,548183.0,129.0353,129.1896,128.7171,128.9196,548183.0
2021-04-19 09:30:00,133.35,135.28,132.13,134.19,1001767.0,128.5629,130.4236,127.3867,129.3727,1001767.0
2021-04-19 10:00:00,134.19,134.3,131.9,132.06,764766.0,129.3727,129.4788,127.1649,127.3192,764766.0
2021-04-19 10:30:00,132.03,132.06,129.92,130.66,1201262.0,127.2903,127.3192,125.256,125.9695,1201262.0
2021-04-19 11:00:00,130.66,131.05,129.8,129.94,871089.0,125.9695,126.3455,125.1403,125.2753,871089.0
2021-04-19 11:30:00,129.94,130.5,129.25,129.85,590010.0,125.2753,125.8152,124.6101,125.1885,590010.0
2021-04-19 12:00:00,129.83,130.15,129.22,129.48,441566.0,125.1692,125.4778,124.5811,124.8318,441566.0
2021-04-19 12:30:00,129.46,129.77,128.85,129.65,487344.0,124.8125,125.1114,124.2244,124.9957,487344.0
2021-04-19 13:00:00,129.67,130.5,129.55,129.9,424639.0,125.015,125.8152,124.8993,125.2367,424639.0
2021-04-19 13:30:00,129.93,130.15,129.53,129.74,336258.0,125.2657,125.4778,124.88,125.0825,336258.0
2021-04-19 14:00:00,129.7,129.81,129.07,129.15,575612.0,125.0439,125.15,124.4365,124.5137,575612.0
2021-04-19 14:30:00,129.16,129.63,128.7,129.55,553771.0,124.5233,124.9764,124.0798,124.8993,553771.0
2021-04-19 15:00:00,129.54,129.85,129.04,129.76,399228.0,124.8897,125.1885,124.4076,125.1018,399228.0
2021-04-19 15:30:00,129.74,130.9,129.45,130.89,880689.0,125.0825,126.2008,124.8029,126.1912,880689.0
2021-04-20 09:30:00,129.38,131.67,129.13,130.95,830638.0,124.7354,126.9432,124.4944,126.249,830638.0
2021-04-20 10:00:00,130.95,131.24,130.5,130.93,353792.0,126.249,126.5286,125.8152,126.2298,353792.0
2021-04-20 10:30:00,130.88,130.88,128.97,129.53,439190.0,126.1816,126.1816,124.3401,124.88,439190.0
2021-04-20 11:00:00,129.5,129.74,128.66,129.25,353341.0,124.8511,125.0825,124.0413,124.6101,353341.0
2021-04-20 11:30:00,129.23,129.74,128.72,129.59,352051.0,124.5908,125.0825,124.0991,124.9379,352051.0
2021-04-20 12:00:00,129.61,129.85,129.28,129.54,298836.0,124.9571,125.1885,124.639,124.8897,298836.0
2021-04-20 12:30:00,129.58,129.6,128.7,128.97,254306.0,124.9282,124.9475,124.0798,124.3401,254306.0
2021-04-20 13:00:00,128.95,129.13,128.6,128.74,235713.0,124.3208,124.4944,123.9834,124.1184,235713.0
2021-04-20 13:30:00,128.76,129.02,128.51,129.0,225098.0,124.1377,124.3883,123.8966,124.369,225098.0
2021-04-20 14:00:00,129.02,129.02,128.58,128.58,218729.0,124.3883,124.3883,123.9641,123.9641,218729.0
2021-04-20 14:30:00,128.59,128.88,128.31,128.62,271046.0,123.9738,124.2534,123.7038,124.0027,271046.0
2021-04-20 15:00:00,128.62,129.04,128.61,128.86,341172.0,124.0027,124.4076,123.993,124.2341,341172.0
2021-04-20 15:30:00,128.86,129.07,128.5,128.58,890801.0,124.2341,124.4365,123.887,123.9641,890801.0
2021-04-21 09:30:00,130.08,131.79,129.0,131.78,1467323.0,125.4103,127.0589,124.369,127.0492,1467323.0
2021-04-21 10:00:00,131.69,132.07,131.26,132.03,860884.0,126.9625,127.3288,126.5479,127.2903,860884.0
2021-04-21 10:30:00,132.04,132.11,131.35,132.07,566503.0,127.2999,127.3674,126.6347,127.3288,566503.0
2021-04-21 11:00:00,132.09,132.77,131.99,132.28,551590.0,127.3481,128.0037,127.2517,127.5313,551590.0
2021-04-21 11:30:00,132.27,132.6,131.95,132.49,317134.0,127.5217,127.8398,127.2131,127.7338,317134.0
2021-04-21 12:00:00,132.52,133.35,132.32,133.33,774824.0,127.7627,128.5629,127.5699,128.5436,774824.0
2021-04-21 12:30:00,133.3,133.74,132.77,133.05,579743.0,128.5147,128.9389,128.0037,128.2737,579743.0
2021-04-21 13:00:00,133.02,133.77,132.95,133.39,483169.0,128.2447,128.9678,128.1772,128.6014,483169.0
2021-04-21 13:30:00,133.39,133.81,133.26,133.77,265557.0,128.6014,129.0064,128.4761,128.9678,265557.0
2021-04-21 14:00:00,133.79,134.6,133.75,134.32,602248.0,128.9871,129.768,128.9485,129.4981,602248.0
2021-04-21 14:30:00,134.33,134.39,133.82,134.19,286789.0,129.5077,129.5655,129.016,129.3727,286789.0
2021-04-21 15:00:00,134.18,134.47,133.89,134.11,420781.0,129.3631,129.6427,129.0835,129.2956,420781.0
2021-04-21 15:30:00,134.17,135.16,134.13,135.06,1184690.0,129.3534,130.3079,129.3149,130.2115,1184690.0
2021-04-22 09:30:00,134.77,135.74,131.74,132.69,1387145.0,129.9319,130.8671,127.0107,127.9266,1387145.0
2021-04-22 10:00:00,132.67,132.79,131.47,131.94,634423.0,127.9073,128.023,126.7504,127.2035,634423.0
2021-04-22 10:30:00,131.94,133.28,131.88,133.15,514634.0,127.2035,128.4954,127.1457,128.3701,514634.0
2021-04-22 11:00:00,133.14,133.67,132.7,133.17,374042.0,128.3604,128.8714,127.9362,128.3893,374042.0
2021-04-22 11:30:00,133.14,133.68,133.06,133.2,347468.0,128.3604,128.881,128.2833,128.4183,347468.0
2021-04-22 12:00:00,133.22,133.9,133.16,133.78,1365143.0,128.4376,129.0931,128.3797,128.9774,1365143.0
2021-04-22 12:30:00,133.76,134.28,133.67,133.96,340943.0,128.9582,129.4595,128.8714,129.151,340943.0
2021-04-22 13:00:00,133.96,134.02,132.07,133.18,670923.0,129.151,129.2088,127.3288,128.399,670923.0
2021-04-22 13:30:00,133.16,133.16,130.67,130.93,592323.0,128.3797,128.3797,125.9791,126.2298,592323.0
2021-04-22 14:00:00,130.9,131.94,130.45,131.89,492191.0,126.2008,127.2035,125.767,127.1553,492191.0
2021-04-22 14:30:00,131.86,132.21,131.6,132.06,268559.0,127.1264,127.4638,126.8757,127.3192,268559.0
2021-04-22 15:00:00,132.06,132.24,131.26,131.56,276884.0,127.3192,127.4927,126.5479,126.8371,276884.0
2021-04-22 15:30:00,131.55,131.97,131.44,131.74,710266.0,126.8275,127.2324,126.7215,127.0107,710266.0
2021-04-23 09:30:00,133.49,134.23,132.75,133.79,675238.0,128.6979,129.4113,127.9844,128.9871,675238.0
2021-04-23 10:00:00,133.82,134.73,133.55,134.41,514234.0,129.016,129.8933,128.7557,129.5848,514234.0
2021-04-23 10:30:00,134.42,135.11,134.09,134.67,737512.0,129.5945,130.2597,129.2763,129.8355,737512.0
2021-04-23 11:00:00,134.65,134.8,133.82,134.09,425634.0,129.8162,129.9608,129.016,129.2763,425634.0
2021-04-23 11:30:00,134.07,134.7,134.02,134.2,297929.0,129.257,129.8644,129.2088,129.3824,297929.0
2021-04-23 12:00:00,134.21,134.36,133.65,133.71,421976.0,129.392,129.5366,128.8521,128.91,421976.0
2021-04-23 12:30:00,133.72,134.32,133.71,134.17,284260.0,128.9196,129.4981,128.91,129.3534,284260.0
2021-04-23 13:00:00,134.19,134.38,133.82,134.32,154646.0,129.3727,129.5559,129.016,129.4981,154646.0
2021-04-23 13:30:00,134.33,134.76,134.32,134.41,200966.0,129.5077,129.9223,129.4981,129.5848,200966.0
2021-04-23 14:00:00,134.4,134.68,134.27,134.64,160660.0,129.5752,129.8451,129.4499,129.8066,160660.0
2021-04-23 14:30:00,134.66,135.1,134.6,134.78,326776.0,129.8259,130.2501,129.768,129.9415,326776.0
2021-04-23 15:00:00,134.8,135.07,134.66,134.97,270784.0,129.9608,130.2211,129.8259,130.1247,270784.0
2021-04-23 15:30:00,134.97,135.17,134.42,134.85,852463.0,130.1247,130.3175,129.5945,130.009,852463.0
2021-04-26 09:30:00,134.95,137.7,134.2,137.36,1211243.0,130.1054,132.7567,129.3824,132.4289,1211243.0
2021-04-26 10:00:00,137.37,138.67,137.28,137.47,965925.0,132.4386,133.6919,132.3518,132.535,965925.0
2021-04-26 10:30:00,137.5,137.94,137.01,137.18,291770.0,132.5639,132.9881,132.0915,132.2554,291770.0
2021-04-26 11:00:00,137.18,137.8,137.13,137.59,261409.0,132.2554,132.8531,132.2072,132.6507,261409.0
2021-04-26 11:30:00,137.59,137.84,137.32,137.48,189062.0,132.6507,132.8917,132.3904,132.5446,189062.0
2021-04-26 12:00:00,137.48,137.53,136.98,137.18,165706.0,132.5446,132.5928,132.0626,132.2554,165706.0
2021-04-26 12:30:00,137.16,137.66,137.16,137.64,147829.0,132.2361,132.7182,132.2361,132.6989,147829.0
2021-04-26 13:00:00,137.66,137.9,137.22,137.24,175361.0,132.7182,132.9495,132.294,132.3132,175361.0
2021-04-26 13:30:00,137.25,137.51,136.9,137.42,274037.0,132.3229,132.5735,131.9854,132.4868,274037.0
2021-04-26 14:00:00,137.43,137.99,137.39,137.49,266516.0,132.4964,133.0363,132.4579,132.5543,266516.0
2021-04-26 14:30:00,137.49,137.61,137.2,137.56,167925.0,132.5543,132.67,132.2747,132.6218,167925.0
2021-04-26 15:00:00,137.6,137.6,136.98,137.04,216470.0,132.6603,132.6603,132.0626,132.1204,216470.0
2021-04-26 15:30:00,137.01,137.36,136.78,137.28,678146.0,132.0915,132.4289,131.8698,132.3518,678146.0
2021-04-27 09:30:00,138.04,138.25,136.2,136.39,715342.0,133.0845,133.287,131.3106,131.4938,715342.0
2021-04-27 10:00:00,136.27,136.32,135.55,136.26,419844.0,131.3781,131.4263,130.6839,131.3684,419844.0
2021-04-27 10:30:00,136.26,136.9,136.0,136.58,314282.0,131.3684,131.9854,131.1178,131.6769,314282.0
2021-04-27 11:00:00,136.58,136.77,136.22,136.23,183906.0,131.6769,131.8601,131.3299,131.3395,183906.0
2021-04-27 11:30:00,136.25,136.5,136.0,136.3,148342.0,131.3588,131.5998,131.1178,131.407,148342.0
2021-04-27 12:00:00,136.32,136.75,136.16,136.62,150371.0,131.4263,131.8408,131.272,131.7155,150371.0
2021-04-27 12:30:00,136.61,136.61,136.02,136.21,142997.0,131.7059,131.7059,131.137,131.3202,142997.0
2021-04-27 13:00:00,136.21,136.61,136.15,136.3,144914.0,131.3202,131.7059,131.2624,131.407,144914.0
2021-04-27 13:30:00,136.31,137.04,136.21,136.88,190562.0,131.4166,132.1204,131.3202,131.9662,190562.0
2021-04-27 14:00:00,136.88,136.93,136.43,136.75,211431.0,131.9662,132.0144,131.5323,131.8408,211431.0
2021-04-27 14:30:00,136.76,137.02,136.65,136.76,122921.0,131.8505,132.1011,131.7444,131.8505,122921.0
2021-04-27 15:00:00,136.76,137.07,136.63,136.87,174315.0,131.8505,132.1493,131.7251,131.9565,174315.0
2021-04-27 15:30:00,136.86,137.21,136.67,136.78,449836.0,131.9469,132.2843,131.7637,131.8698,449836.0
2021-04-28 09:30:00,136.92,136.92,134.57,135.71,779248.0,132.0047,132.0047,129.7391,130.8382,779248.0
2021-04-28 10:00:00,135.75,136.18,135.55,135.86,342970.0,130.8767,131.2913,130.6839,130.9828,342970.0
2021-04-28 10:30:00,135.87,135.87,135.02,135.23,314016.0,130.9924,130.9924,130.1729,130.3754,314016.0
2021-04-28 11:00:00,135.2,135.49,134.98,135.2,280118.0,130.3465,130.6261,130.1344,130.3465,280118.0
2021-04-28 11:30:00,135.2,135.77,135.12,135.63,186236.0,130.3465,130.896,130.2693,130.761,186236.0
2021-04-28 12:00:00,135.62,135.73,135.46,135.59,257903.0,130.7514,130.8574,130.5971,130.7225,257903.0
2021-04-28 12:30:00,135.59,135.96,135.42,135.49,184789.0,130.7225,131.0792,130.5586,130.6261,184789.0
2021-04-28 13:00:00,135.53,135.85,135.51,135.75,135116.0,130.6646,130.9731,130.6453,130.8767,135116.0
2021-04-28 13:30:00,135.74,135.75,135.46,135.59,225967.0,130.8671,130.8767,130.5971,130.7225,225967.0
2021-04-28 14:00:00,135.62,135.8,135.22,135.7,270949.0,130.7514,130.9249,130.3658,130.8285,270949.0
2021-04-28 14:30:00,135.73,136.48,135.42,136.24,300373.0,130.8574,131.5805,130.5586,131.3491,300373.0
2021-04-28 15:00:00,136.25,136.35,135.7,136.17,213578.0,131.3588,131.4552,130.8285,131.2816,213578.0
2021-04-28 15:30:00,136.17,136.23,135.59,135.73,648938.0,131.2816,131.3395,130.7225,130.8574,648938.0
2021-04-29 09:30:00,137.21,137.6,135.2,135.69,649536.0,132.2843,132.6603,130.3465,130.8189,649536.0
2021-04-29 10:00:00,135.7,136.13,135.12,135.71,297856.0,130.8285,131.2431,130.2693,130.8382,297856.0
2021-04-29 10:30:00,135.76,135.76,133.09,134.32,883435.0,130.8864,130.8864,128.3122,129.4981,883435.0
2021-04-29 11:00:00,134.35,134.87,134.16,134.82,306358.0,129.527,130.0283,129.3438,129.9801,306358.0
2021-04-29 11:30:00,134.82,135.11,134.33,134.35,224330.0,129.9801,130.2597,129.5077,129.527,224330.0
2021-04-29 12:00:00,134.35,134.35,133.34,133.87,294321.0,129.527,129.527,128.5532,129.0642,294321.0
2021-04-29 12:30:00,133.86,134.4,133.77,134.26,144794.0,129.0546,129.5752,128.9678,129.4402,144794.0
2021-04-29 13:00:00,134.29,134.72,134.05,134.61,149258.0,129.4691,129.8837,129.2378,129.7777,149258.0
2021-04-29 13:30:00,134.65,135.02,134.54,134.92,171523.0,129.8162,130.1729,129.7102,130.0765,171523.0
2021-04-29 14:00:00,134.92,135.22,134.8,134.84,256852.0,130.0765,130.3658,129.9608,129.9994,256852.0
2021-04-29 14:30:00,134.84,135.43,134.8,135.22,200204.0,129.9994,130.5682,129.9608,130.3658,200204.0
2021-04-29 15:00:00,135.2,135.24,134.17,134.63,417405.0,130.3465,130.385,129.3534,129.7969,417405.0
2021-04-29 15:30:00,134.63,135.49,134.57,135.39,690564.0,129.7969,130.6261,129.7391,130.5297,690564.0
2021-04-30 09:30:00,132.22,134.2,131.4,134.16,662746.0,127.4735,129.3824,126.6829,129.3438,662746.0
2021-04-30 10:00:00,134.18,134.29,133.32,134.16,320355.0,129.3631,129.4691,128.534,129.3438,320355.0
2021-04-30 10:30:00,134.16,134.4,133.07,133.34,385673.0,129.3438,129.5752,128.2929,128.5532,385673.0
2021-04-30 11:00:00,133.38,133.6,133.08,133.22,287873.0,128.5918,128.8039,128.3026,128.4376,287873.0
2021-04-30 11:30:00,133.19,133.6,133.12,133.4,208249.0,128.4086,128.8039,128.3411,128.6111,208249.0
2021-04-30 12:00:00,133.4,133.74,133.23,133.42,190548.0,128.6111,128.9389,128.4472,128.6304,190548.0
2021-04-30 12:30:00,133.43,133.73,133.15,133.61,180862.0,128.64,128.9292,128.3701,128.8136,180862.0
2021-04-30 13:00:00,133.62,133.62,132.95,132.97,250098.0,128.8232,128.8232,128.1772,128.1965,250098.0
2021-04-30 13:30:00,132.97,133.27,132.02,132.14,381056.0,128.1965,128.4858,127.2806,127.3963,381056.0
2021-04-30 14:00:00,132.14,132.34,131.72,132.02,412927.0,127.3963,127.5891,126.9914,127.2806,412927.0
2021-04-30 14:30:00,132.04,132.38,131.97,132.02,234467.0,127.2999,127.6277,127.2324,127.2806,234467.0
2021-04-30 15:00:00,132.02,132.21,131.62,132.19,313172.0,127.2806,127.4638,126.895,127.4445,313172.0
2021-04-30 15:30:00,132.21,132.8,131.52,132.72,1180295.0,127.4638,128.0326,126.7986,127.9555,1180295.0
2021-05-03 09:30:00,134.23,135.61,133.51,133.93,1110658.0,129.4113,130.7418,128.7171,129.1221,1110658.0
2021-05-03 10:00:00,133.93,134.22,132.52,132.79,538999.0,129.1221,129.4017,127.7627,128.023,538999.0
2021-05-03 10:30:00,132.88,133.49,132.33,132.66,438704.0,128.1098,128.6979,127.5795,127.8977,438704.0
2021-05-03 11:00:00,132.63,132.65,131.72,131.73,412737.0,127.8687,127.888,126.9914,127.001,412737.0
2021-05-03 11:30:00,131.73,132.3,131.7,132.29,271621.0,127.001,127.5506,126.9721,127.5409,271621.0
2021-05-03 12:00:00,132.28,132.46,132.03,132.42,238192.0,127.5313,127.7048,127.2903,127.6663,238192.0
2021-05-03 12:30:00,132.4,132.46,131.89,132.13,190711.0,127.647,127.7048,127.1553,127.3867,190711.0
2021-05-03 13:00:00,132.13,132.41,132.09,132.23,235303.0,127.3867,127.6566,127.3481,127.4831,235303.0
2021-05-03 13:30:00,132.24,133.08,132.21,132.88,540858.0,127.4927,128.3026,127.4638,128.1098,540858.0
2021-05-03 14:00:00,132.91,133.14,132.73,132.89,260605.0,128.1387,128.3604,127.9651,128.1194,260605.0
2021-05-03 14:30:00,132.87,133.7,132.84,133.7,289257.0,128.1001,128.9003,128.0712,128.9003,289257.0
2021-05-03 15:00:00,133.72,133.89,133.14,133.22,266786.0,128.9196,129.0835,128.3604,128.4376,266786.0
2021-05-03 15:30:00,133.21,133.39,132.52,132.85,783902.0,128.4279,128.6014,127.7627,128.0808,783902.0
2021-05-04 09:30:00,130.0,130.68,126.45,126.55,1582904.0,125.3331,125.9887,121.9106,122.007,1582904.0
2021-05-04 10:00:00,126.57,126.57,125.38,126.35,1862779.0,122.0263,122.0263,120.879,121.8142,1862779.0
2021-05-04 10:30:00,126.34,126.98,125.81,126.27,829985.0,121.8045,122.4216,121.2936,121.737,829985.0
2021-05-04 11:00:00,126.3,126.76,125.43,126.49,634139.0,121.766,122.2095,120.9272,121.9492,634139.0
2021-05-04 11:30:00,126.5,126.61,125.32,125.85,689162.0,121.9588,122.0648,120.8212,121.3321,689162.0
2021-05-04 12:00:00,125.85,126.41,125.83,126.36,720972.0,121.3321,121.872,121.3128,121.8238,720972.0
2021-05-04 12:30:00,126.37,127.03,126.18,126.88,515279.0,121.8335,122.4698,121.6503,122.3252,515279.0
2021-05-04 13:00:00,126.89,127.59,126.69,127.38,404804.0,122.3348,123.0097,122.142,122.8072,404804.0
2021-05-04 13:30:00,127.39,127.99,127.3,127.76,521615.0,122.8168,123.3953,122.7301,123.1736,521615.0
2021-05-04 14:00:00,127.76,128.27,127.38,127.85,663871.0,123.1736,123.6653,122.8072,123.2603,663871.0
2021-05-04 14:30:00,127.83,128.27,127.79,127.95,324776.0,123.241,123.6653,123.2025,123.3567,324776.0
2021-05-04 15:00:00,127.93,128.15,127.57,127.72,456474.0,123.3375,123.5496,122.9904,123.135,456474.0
2021-05-04 15:30:00,127.7,128.76,127.57,128.7,984503.0,123.1157,124.1377,122.9904,124.0798,984503.0
2021-05-05 09:30:00,131.64,131.91,129.51,129.51,901243.0,126.9143,127.1746,124.8607,124.8607,901243.0
2021-05-05 10:00:00,129.57,130.29,128.76,130.12,441485.0,124.9186,125.6127,124.1377,125.4488,441485.0
2021-05-05 10:30:00,130.17,131.25,129.94,130.99,428365.0,125.497,126.5383,125.2753,126.2876,428365.0
2021-05-05 11:00:00,131.01,131.94,130.97,131.49,560735.0,126.3069,127.2035,126.2683,126.7697,560735.0
2021-05-05 11:30:00,131.49,132.48,131.37,132.38,323947.0,126.7697,127.7241,126.654,127.6277,323947.0
2021-05-05 12:00:00,132.38,132.52,131.84,132.07,201073.0,127.6277,127.7627,127.1071,127.3288,201073.0
2021-05-05 12:30:00,132.05,132.16,131.53,131.66,277801.0,127.3096,127.4156,126.8082,126.9336,277801.0
2021-05-05 13:00:00,131.63,131.85,131.25,131.78,212134.0,126.9046,127.1167,126.5383,127.0492,212134.0
2021-05-05 13:30:00,131.8,132.07,131.55,131.73,150771.0,127.0685,127.3288,126.8275,127.001,150771.0
2021-05-05 14:00:00,131.73,131.77,131.18,131.68,165959.0,127.001,127.0396,126.4708,126.9528,165959.0
2021-05-05 14:30:00,131.65,131.94,131.4,131.46,125634.0,126.9239,127.2035,126.6829,126.7407,125634.0
2021-05-05 15:00:00,131.39,131.42,130.21,130.46,353785.0,126.6732,126.7022,125.5356,125.7766,353785.0
2021-05-05 15:30:00,130.43,130.99,130.18,130.28,746639.0,125.7477,126.2876,125.5067,125.6031,746639.0
2021-05-06 09:30:00,129.6,130.09,128.55,128.71,577969.0,124.9475,125.4199,123.9352,124.0895,577969.0
2021-05-06 10:00:00,128.69,128.87,127.76,128.22,398215.0,124.0702,124.2437,123.1736,123.617,398215.0
2021-05-06 10:30:00,128.19,129.74,128.16,129.72,509347.0,123.5881,125.0825,123.5592,125.0632,509347.0
2021-05-06 11:00:00,129.74,129.98,128.39,129.89,374214.0,125.0825,125.3139,123.7809,125.2271,374214.0
2021-05-06 11:30:00,129.9,130.85,129.69,130.47,450251.0,125.2367,126.1526,125.0343,125.7863,450251.0
2021-05-06 12:00:00,130.53,131.32,130.15,131.16,228274.0,125.8441,126.6058,125.4778,126.4515,228274.0
2021-05-06 12:30:00,131.18,131.24,130.35,130.71,323751.0,126.4708,126.5286,125.6706,126.0177,323751.0
2021-05-06 13:00:00,130.69,130.85,130.08,130.41,172080.0,125.9984,126.1526,125.4103,125.7284,172080.0
2021-05-06 13:30:00,130.38,130.5,129.25,129.34,203678.0,125.6995,125.8152,124.6101,124.6968,203678.0
2021-05-06 14:00:00,129.34,129.94,129.02,129.08,247801.0,124.6968,125.2753,124.3883,124.4462,247801.0
2021-05-06 14:30:00,129.08,129.89,129.06,129.6,237449.0,124.4462,125.2271,124.4269,124.9475,237449.0
2021-05-06 15:00:00,129.57,130.5,129.55,130.38,350832.0,124.9186,125.8152,124.8993,125.6995,350832.0
2021-05-06 15:30:00,130.38,131.89,130.34,131.73,941794.0,125.6995,127.1553,125.6609,127.001,941794.0
2021-05-07 09:30:00,132.55,133.27,131.64,132.16,740006.0,127.7916,128.4858,126.9143,127.4156,740006.0
2021-05-07 10:00:00,132.17,133.5,131.74,133.15,462658.0,127.4252,128.7075,127.0107,128.3701,462658.0
2021-05-07 10:30:00,133.15,133.64,132.83,133.07,369868.0,128.3701,128.8425,128.0616,128.2929,369868.0
2021-05-07 11:00:00,133.09,133.31,132.77,133.19,227573.0,128.3122,128.5243,128.0037,128.4086,227573.0
2021-05-07 11:30:00,133.19,133.99,133.01,133.83,341861.0,128.4086,129.1799,128.2351,129.0257,341861.0
2021-05-07 12:00:00,133.84,134.1,133.58,133.68,586951.0,129.0353,129.286,128.7846,128.881,586951.0
2021-05-07 12:30:00,133.69,133.73,133.15,133.67,256359.0,128.8907,128.9292,128.3701,128.8714,256359.0
2021-05-07 13:00:00,133.68,133.71,132.48,132.5,198055.0,128.881,128.91,127.7241,127.7434,198055.0
2021-05-07 13:30:00,132.5,132.93,132.35,132.35,220107.0,127.7434,128.158,127.5988,127.5988,220107.0
2021-05-07 14:00:00,132.33,132.62,131.82,132.47,206720.0,127.5795,127.8591,127.0878,127.7145,206720.0
2021-05-07 14:30:00,132.49,132.78,132.18,132.67,202205.0,127.7338,128.0133,127.4349,127.9073,202205.0
2021-05-07 15:00:00,132.69,133.42,132.59,133.21,367274.0,127.9266,128.6304,127.8302,128.4279,367274.0
2021-05-07 15:30:00,133.23,133.38,132.63,132.84,1013366.0,128.4472,128.5918,127.8687,128.0712,1013366.0
2021-05-10 09:30:00,131.92,131.92,129.02,129.41,700429.0,127.1842,127.1842,124.3883,124.7643,700429.0
2021-05-10 10:00:00,129.47,130.22,128.73,129.33,416046.0,124.8222,125.5452,124.1087,124.6872,416046.0
2021-05-10 10:30:00,129.27,129.27,127.76,127.93,518721.0,124.6294,124.6294,123.1736,123.3375,518721.0
2021-05-10 11:00:00,127.93,128.01,127.11,127.62,516509.0,123.3375,123.4146,122.5469,123.0386,516509.0
2021-05-10 11:30:00,127.63,127.68,126.92,127.03,515156.0,123.0482,123.0964,122.3637,122.4698,515156.0
2021-05-10 12:00:00,127.03,127.85,127.0,127.46,393094.0,122.4698,123.2603,122.4408,122.8843,393094.0
2021-05-10 12:30:00,127.44,128.08,127.3,127.8,257734.0,122.865,123.4821,122.7301,123.2121,257734.0
2021-05-10 13:00:00,127.79,127.98,127.35,127.37,176587.0,123.2025,123.3857,122.7783,122.7976,176587.0
2021-05-10 13:30:00,127.35,127.5,126.77,127.25,286823.0,122.7783,122.9229,122.2191,122.6819,286823.0
2021-05-10 14:00:00,127.26,127.28,125.66,125.91,477226.0,122.6915,122.7108,121.1489,121.39,477226.0
2021-05-10 14:30:00,125.91,126.0,125.2,125.48,471563.0,121.39,121.4767,120.7055,120.9754,471563.0
2021-05-10 15:00:00,125.47,125.97,125.3,125.65,564772.0,120.9658,121.4478,120.8019,121.1393,564772.0
2021-05-10 15:30:00,125.64,125.64,124.51,124.71,1865725.0,121.1297,121.1297,120.0402,120.2331,1865725.0
2021-05-11 09:30:00,119.99,122.79,117.62,122.71,1839505.0,115.6825,118.382,113.3976,118.3048,1839505.0
2021-05-11 10:00:00,122.72,122.76,119.64,119.64,995071.0,118.3145,118.3531,115.3451,115.3451,995071.0
2021-05-11 10:30:00,119.65,120.1,118.53,119.78,1624063.0,115.3547,115.7885,114.2749,115.48,1624063.0
2021-05-11 11:00:00,119.76,122.36,119.34,122.32,731554.0,115.4608,117.9674,115.0558,117.9288,731554.0
2021-05-11 11:30:00,122.31,122.79,121.83,122.45,987010.0,117.9192,118.382,117.4564,118.0542,987010.0
2021-05-11 12:00:00,122.43,123.35,122.3,122.44,558560.0,118.0349,118.9219,117.9096,118.0445,558560.0
2021-05-11 12:30:00,122.45,123.16,122.05,122.48,622598.0,118.0542,118.7387,117.6685,118.0831,622598.0
2021-05-11 13:00:00,122.5,123.68,122.42,123.58,373445.0,118.1024,119.24,118.0253,119.1436,373445.0
2021-05-11 13:30:00,123.58,123.89,123.23,123.84,362953.0,119.1436,119.4425,118.8062,119.3943,362953.0
2021-05-11 14:00:00,123.83,124.34,123.18,124.2,387926.0,119.3846,119.8763,118.758,119.7414,387926.0
2021-05-11 14:30:00,124.17,124.21,123.3,123.68,376720.0,119.7124,119.751,118.8737,119.24,376720.0
2021-05-11 15:00:00,123.67,124.13,123.17,123.89,420027.0,119.2304,119.6739,118.7483,119.4425,420027.0
2021-05-11 15:30:00,123.89,123.98,123.22,123.55,1124387.0,119.4425,119.5293,118.7965,119.1147,1124387.0
2021-05-12 09:30:00,119.56,121.01,119.29,119.49,1183420.0,115.2679,116.6659,115.0076,115.2004,1183420.0
2021-05-12 10:00:00,119.49,119.49,117.19,117.31,1923976.0,115.2004,115.2004,112.983,113.0987,1923976.0
2021-05-12 10:30:00,117.3,118.33,117.04,117.31,1208129.0,113.0891,114.0821,112.8384,113.0987,1208129.0
2021-05-12 11:00:00,117.3,118.4,116.98,117.6,1600929.0,113.0891,114.1496,112.7805,113.3783,1600929.0
2021-05-12 11:30:00,117.58,117.77,116.59,116.67,776234.0,113.359,113.5422,112.4045,112.4817,776234.0
2021-05-12 12:00:00,116.67,116.95,116.07,116.66,968337.0,112.4817,112.7516,111.9032,112.472,968337.0
2021-05-12 12:30:00,116.65,117.0,116.19,116.5,746584.0,112.4624,112.7998,112.0189,112.3178,746584.0
2021-05-12 13:00:00,116.49,117.2,115.92,116.1,928960.0,112.3081,112.9927,111.7586,111.9321,928960.0
2021-05-12 13:30:00,116.07,116.64,115.85,116.21,599939.0,111.9032,112.4528,111.6911,112.0382,599939.0
2021-05-12 14:00:00,116.18,116.18,115.3,115.7,576387.0,112.0093,112.0093,111.1609,111.5465,576387.0
2021-05-12 14:30:00,115.67,116.04,115.44,115.54,726861.0,111.5176,111.8743,111.2958,111.3922,726861.0
2021-05-12 15:00:00,115.52,115.58,114.59,114.84,995579.0,111.373,111.4308,110.4763,110.7174,995579.0
2021-05-12 15:30:00,114.85,115.39,114.39,114.88,1924067.0,110.727,111.2476,110.2835,110.7559,1924067.0
2021-05-13 09:30:00,118.42,121.21,117.89,121.07,2001597.0,114.1689,116.8587,113.6579,116.7237,2001597.0
2021-05-13 10:00:00,121.06,121.47,119.72,120.01,1068248.0,116.7141,117.1094,115.4222,115.7018,1068248.0
2021-05-13 10:30:00,120.01,120.87,119.8,120.31,573711.0,115.7018,116.5309,115.4993,115.991,573711.0
2021-05-13 11:00:00,120.31,120.65,119.66,119.71,824729.0,115.991,116.3188,115.3643,115.4125,824729.0
2021-05-13 11:30:00,119.71,120.17,119.2,119.56,772277.0,115.4125,115.856,114.9209,115.2679,772277.0
2021-05-13 12:00:00,119.58,120.38,119.46,120.35,514703.0,115.2872,116.0585,115.1715,116.0296,514703.0
2021-05-13 12:30:00,120.38,120.97,119.89,120.07,609778.0,116.0585,116.6273,115.5861,115.7596,609778.0
2021-05-13 13:00:00,120.08,120.5,119.4,119.67,440230.0,115.7693,116.1742,115.1137,115.374,440230.0
2021-05-13 13:30:00,119.67,120.21,119.0,119.93,528067.0,115.374,115.8946,114.728,115.6246,528067.0
2021-05-13 14:00:00,119.92,120.84,119.87,120.5,614038.0,115.615,116.502,115.5668,116.1742,614038.0
2021-05-13 14:30:00,120.53,121.04,120.16,120.21,574681.0,116.2031,116.6948,115.8464,115.8946,574681.0
2021-05-13 15:00:00,120.23,120.84,120.1,120.43,518966.0,115.9139,116.502,115.7885,116.1067,518966.0
2021-05-13 15:30:00,120.44,120.93,119.68,119.92,1110672.0,116.1163,116.5887,115.3836,115.615,1110672.0
2021-05-14 09:30:00,121.78,122.54,120.26,122.27,1820597.0,117.4082,118.141,115.9428,117.8806,1820597.0
2021-05-14 10:00:00,122.26,122.97,122.06,122.73,933350.0,117.871,118.5555,117.6782,118.3241,933350.0
2021-05-14 10:30:00,122.74,123.63,122.66,123.43,561435.0,118.3338,119.1918,118.2566,118.999,561435.0
2021-05-14 11:00:00,123.46,123.54,122.71,123.42,532908.0,119.0279,119.1051,118.3048,118.9894,532908.0
2021-05-14 11:30:00,123.39,123.76,123.29,123.45,424664.0,118.9604,119.3172,118.864,119.0183,424664.0
2021-05-14 12:00:00,123.44,124.54,123.42,124.25,679826.0,119.0086,120.0692,118.9894,119.7896,679826.0
2021-05-14 12:30:00,124.26,124.55,124.07,124.42,462609.0,119.7992,120.0788,119.616,119.9535,462609.0
2021-05-14 13:00:00,124.44,125.11,124.29,125.07,496676.0,119.9727,120.6187,119.8281,120.5801,496676.0
2021-05-14 13:30:00,125.06,125.23,124.62,125.16,519331.0,120.5705,120.7344,120.1463,120.6669,519331.0
2021-05-14 14:00:00,125.18,125.51,125.02,125.33,366432.0,120.6862,121.0043,120.5319,120.8308,366432.0
2021-05-14 14:30:00,125.33,125.8,125.21,125.65,489120.0,120.8308,121.2839,120.7151,121.1393,489120.0
2021-05-14 15:00:00,125.65,125.66,125.2,125.36,549610.0,121.1393,121.1489,120.7055,120.8597,549610.0
2021-05-14 15:30:00,125.36,125.43,124.63,124.84,1124895.0,120.8597,120.9272,120.1559,120.3584,1124895.0
2021-05-17 09:30:00,122.01,123.27,120.92,120.99,1174606.0,117.63,118.8447,116.5791,116.6466,1174606.0
2021-05-17 10:00:00,120.95,122.49,120.37,121.85,601647.0,116.608,118.0927,116.0489,117.4757,601647.0
2021-05-17 10:30:00,121.83,123.42,121.47,122.81,450702.0,117.4564,118.9894,117.1094,118.4013,450702.0
2021-05-17 11:00:00,122.81,123.17,122.0,122.93,337825.0,118.4013,118.7483,117.6203,118.517,337825.0
2021-05-17 11:30:00,122.94,123.02,121.9,122.05,290516.0,118.5266,118.6037,117.5239,117.6685,290516.0
2021-05-17 12:00:00,122.04,122.36,121.79,122.23,211192.0,117.6589,117.9674,117.4179,117.8421,211192.0
2021-05-17 12:30:00,122.19,122.5,121.86,121.9,196832.0,117.8035,118.1024,117.4854,117.5239,196832.0
2021-05-17 13:00:00,121.89,122.38,121.57,121.77,326418.0,117.5143,117.9867,117.2058,117.3986,326418.0
2021-05-17 13:30:00,121.75,122.22,121.4,122.19,301476.0,117.3793,117.8324,117.0419,117.8035,301476.0
2021-05-17 14:00:00,122.17,122.62,122.11,122.49,219861.0,117.7842,118.2181,117.7264,118.0927,219861.0
2021-05-17 14:30:00,122.5,123.01,122.46,122.95,476938.0,118.1024,118.5941,118.0638,118.5362,476938.0
2021-05-17 15:00:00,122.97,123.48,122.8,122.95,378260.0,118.5555,119.0472,118.3916,118.5362,378260.0
2021-05-17 15:30:00,122.97,123.62,122.84,123.57,642824.0,118.5555,119.1822,118.4302,119.134,642824.0
2021-05-18 09:30:00,125.23,125.39,122.94,123.59,844319.0,120.7344,120.8886,118.5266,119.1533,844319.0
2021-05-18 10:00:00,123.59,124.62,123.14,124.5,410577.0,119.1533,120.1463,118.7194,120.0306,410577.0
2021-05-18 10:30:00,124.5,125.2,124.29,124.51,384853.0,120.0306,120.7055,119.8281,120.0402,384853.0
2021-05-18 11:00:00,124.55,124.59,123.8,123.86,295028.0,120.0788,120.1174,119.3557,119.4136,295028.0
2021-05-18 11:30:00,123.89,123.89,123.1,123.36,264604.0,119.4425,119.4425,118.6808,118.9315,264604.0
2021-05-18 12:00:00,123.37,123.74,123.25,123.71,172175.0,118.9412,119.2979,118.8255,119.2689,172175.0
2021-05-18 12:30:00,123.71,123.88,123.67,123.77,184156.0,119.2689,119.4328,119.2304,119.3268,184156.0
2021-05-18 13:00:00,123.79,123.84,123.39,123.78,185668.0,119.3461,119.3943,118.9604,119.3364,185668.0
2021-05-18 13:30:00,123.79,123.88,123.43,123.53,238673.0,119.3461,119.4328,118.999,119.0954,238673.0
2021-05-18 14:00:00,123.54,123.76,123.11,123.14,294830.0,119.1051,119.3172,118.6905,118.7194,294830.0
2021-05-18 14:30:00,123.15,123.27,122.11,122.63,519931.0,118.7291,118.8447,117.7264,118.2277,519931.0
2021-05-18 15:00:00,122.61,123.06,122.57,123.01,263508.0,118.2084,118.6423,118.1699,118.5941,263508.0
2021-05-18 15:30:00,123.03,123.31,121.69,121.86,681663.0,118.6134,118.8833,117.3215,117.4854,681663.0
2021-05-19 09:30:00,118.42,121.15,117.79,120.37,1129010.0,114.1689,116.8009,113.5615,116.0489,1129010.0
2021-05-19 10:00:00,120.33,121.74,120.07,121.65,532429.0,116.0103,117.3697,115.7596,117.2829,532429.0
2021-05-19 10:30:00,121.61,122.3,120.8,122.16,474644.0,117.2443,117.9096,116.4634,117.7746,474644.0
2021-05-19 11:00:00,122.15,123.34,121.49,123.28,668395.0,117.765,118.9122,117.1286,118.8544,668395.0
2021-05-19 11:30:00,123.3,123.5,122.68,123.48,351795.0,118.8737,119.0665,118.2759,119.0472,351795.0
2021-05-19 12:00:00,123.48,124.49,123.19,124.04,447221.0,119.0472,120.0209,118.7676,119.5871,447221.0
2021-05-19 12:30:00,124.1,124.37,123.52,123.58,351460.0,119.6449,119.9053,119.0858,119.1436,351460.0
2021-05-19 13:00:00,123.62,124.88,123.6,124.46,737215.0,119.1822,120.3969,119.1629,119.992,737215.0
2021-05-19 13:30:00,124.45,124.53,123.62,124.03,428567.0,119.9824,120.0595,119.1822,119.5775,428567.0
2021-05-19 14:00:00,124.0,125.08,123.3,124.76,580541.0,119.5485,120.5898,118.8737,120.2813,580541.0
2021-05-19 14:30:00,124.81,125.07,123.93,123.98,625268.0,120.3295,120.5801,119.4811,119.5293,625268.0
2021-05-19 15:00:00,123.96,124.77,123.68,124.64,337640.0,119.51,120.2909,119.24,120.1656,337640.0
2021-05-19 15:30:00,124.64,124.96,123.4,124.82,770015.0,120.1656,120.4741,118.9701,120.3391,770015.0
2021-05-20 09:30:00,126.81,126.85,125.24,125.82,1215099.0,122.2577,122.2962,120.744,121.3032,1215099.0
2021-05-20 10:00:00,125.85,126.89,125.81,126.63,930488.0,121.3321,122.3348,121.2936,122.0841,930488.0
2021-05-20 10:30:00,126.64,127.43,126.16,127.23,643932.0,122.0938,122.8554,121.631,122.6626,643932.0
2021-05-20 11:00:00,127.23,128.2,127.22,127.97,725752.0,122.6626,123.5978,122.6529,123.376,725752.0
2021-05-20 11:30:00,127.99,128.63,127.82,128.49,592168.0,123.3953,124.0123,123.2314,123.8774,592168.0
2021-05-20 12:00:00,128.48,128.54,128.0,128.14,830731.0,123.8677,123.9256,123.4049,123.5399,830731.0
2021-05-20 12:30:00,128.15,128.53,127.83,128.46,474038.0,123.5496,123.9159,123.241,123.8484,474038.0
2021-05-20 13:00:00,128.45,128.93,128.29,128.85,737478.0,123.8388,124.3016,123.6845,124.2244,737478.0
2021-05-20 13:30:00,128.86,129.19,128.48,128.86,723930.0,124.2341,124.5522,123.8677,124.2341,723930.0
2021-05-20 14:00:00,128.86,129.44,128.68,129.37,529720.0,124.2341,124.7932,124.0605,124.7258,529720.0
2021-05-20 14:30:00,129.39,130.48,129.36,130.38,1134914.0,124.745,125.7959,124.7161,125.6995,1134914.0
2021-05-20 15:00:00,130.38,130.67,130.06,130.49,1758870.0,125.6995,125.9791,125.391,125.8056,1758870.0
2021-05-20 15:30:00,130.48,130.67,130.01,130.27,2597448.0,125.7959,125.9791,125.3428,125.5935,2597448.0
2021-05-21 09:30:00,129.83,129.96,127.02,129.59,3666250.0,125.1692,125.2946,122.4601,124.9379,3666250.0
2021-05-21 10:00:00,129.64,130.69,128.54,129.29,1342878.0,124.9861,125.9984,123.9256,124.6486,1342878.0
2021-05-21 10:30:00,129.29,129.97,128.84,129.55,676582.0,124.6486,125.3042,124.2148,124.8993,676582.0
2021-05-21 11:00:00,129.59,129.8,128.83,128.85,699835.0,124.9379,125.1403,124.2051,124.2244,699835.0
2021-05-21 11:30:00,128.86,129.01,128.28,128.49,469602.0,124.2341,124.3787,123.6749,123.8774,469602.0
2021-05-21 12:00:00,128.49,128.93,128.33,128.76,375723.0,123.8774,124.3016,123.7231,124.1377,375723.0
2021-05-21 12:30:00,128.76,128.88,128.09,128.37,382725.0,124.1377,124.2534,123.4917,123.7617,382725.0
2021-05-21 13:00:00,128.38,129.2,128.31,129.13,351167.0,123.7713,124.5619,123.7038,124.4944,351167.0
2021-05-21 13:30:00,129.13,129.51,129.06,129.18,316550.0,124.4944,124.8607,124.4269,124.5426,316550.0
2021-05-21 14:00:00,129.19,129.48,128.92,129.02,322948.0,124.5522,124.8318,124.2919,124.3883,322948.0
2021-05-21 14:30:00,129.03,129.42,128.68,129.16,433853.0,124.398,124.774,124.0605,124.5233,433853.0
2021-05-21 15:00:00,129.16,129.52,128.87,129.45,487117.0,124.5233,124.8704,124.2437,124.8029,487117.0
2021-05-21 15:30:00,129.44,129.44,128.37,128.65,1294964.0,124.7932,124.7932,123.7617,124.0316,1294964.0
2021-05-24 09:30:00,130.13,133.89,129.59,133.55,1894237.0,125.4585,129.0835,124.9379,128.7557,1894237.0
2021-05-24 10:00:00,133.55,134.44,133.3,134.14,747309.0,128.7557,129.6138,128.5147,129.3245,747309.0
2021-05-24 10:30:00,134.11,135.12,134.0,134.06,812818.0,129.2956,130.2693,129.1896,129.2474,812818.0
2021-05-24 11:00:00,134.07,134.7,133.92,134.13,627261.0,129.257,129.8644,129.1124,129.3149,627261.0
2021-05-24 11:30:00,134.16,134.57,133.67,134.25,739004.0,129.3438,129.7391,128.8714,129.4306,739004.0
2021-05-24 12:00:00,134.27,134.59,134.22,134.56,333999.0,129.4499,129.7584,129.4017,129.7294,333999.0
2021-05-24 12:30:00,134.56,134.65,134.24,134.63,330752.0,129.7294,129.8162,129.4209,129.7969,330752.0
2021-05-24 13:00:00,134.65,134.72,134.09,134.42,277384.0,129.8162,129.8837,129.2763,129.5945,277384.0
2021-05-24 13:30:00,134.42,135.25,134.39,135.02,396995.0,129.5945,130.3947,129.5655,130.1729,396995.0
2021-05-24 14:00:00,135.01,135.38,134.85,135.3,373976.0,130.1633,130.52,130.009,130.4429,373976.0
2021-05-24 14:30:00,135.28,135.63,135.19,135.38,432436.0,130.4236,130.761,130.3368,130.52,432436.0
2021-05-24 15:00:00,135.39,135.57,135.04,135.12,401782.0,130.5297,130.7032,130.1922,130.2693,401782.0
2021-05-24 15:30:00,135.14,135.18,134.51,134.58,996165.0,130.2886,130.3272,129.6812,129.7487,996165.0
2021-05-25 09:30:00,136.48,139.15,135.94,136.55,1895535.0,131.5805,134.1547,131.0599,131.648,1895535.0
2021-05-25 10:00:00,136.55,138.6,136.09,138.53,941991.0,131.648,133.6244,131.2045,133.5569,941991.0
2021-05-25 10:30:00,138.55,139.09,137.83,138.92,1014870.0,133.5762,134.0968,132.8821,133.9329,1014870.0
2021-05-25 11:00:00,138.93,138.97,136.66,137.05,657533.0,133.9426,133.9811,131.7541,132.1301,657533.0
2021-05-25 11:30:00,137.08,138.09,136.84,138.05,532451.0,132.159,133.1327,131.9276,133.0942,532451.0
2021-05-25 12:00:00,138.07,138.09,137.48,137.8,560078.0,133.1134,133.1327,132.5446,132.8531,560078.0
2021-05-25 12:30:00,137.8,138.43,137.49,137.55,360047.0,132.8531,133.4605,132.5543,132.6121,360047.0
2021-05-25 13:00:00,137.54,138.47,137.38,138.29,388392.0,132.6025,133.4991,132.4482,133.3255,388392.0
2021-05-25 13:30:00,138.28,138.4,137.98,138.32,241277.0,133.3159,133.4316,133.0267,133.3545,241277.0
2021-05-25 14:00:00,138.33,138.61,137.98,138.22,340987.0,133.3641,133.6341,133.0267,133.2581,340987.0
2021-05-25 14:30:00,138.26,138.4,137.6,137.78,383952.0,133.2966,133.4316,132.6603,132.8339,383952.0
2021-05-25 15:00:00,137.78,138.04,137.41,137.72,431499.0,132.8339,133.0845,132.4771,132.776,431499.0
2021-05-25 15:30:00,137.73,137.92,137.05,137.5,1095497.0,132.7856,132.9688,132.1301,132.5639,1095497.0
2021-05-26 09:30:00,137.91,138.97,137.05,137.13,938009.0,133.1923,134.216,132.3617,132.439,938009.0
2021-05-26 10:00:00,137.14,138.34,136.7,138.25,682295.0,132.4486,133.6076,132.0237,133.5206,682295.0
2021-05-26 10:30:00,138.26,138.5,138.04,138.1,450880.0,133.5303,133.7621,133.3178,133.3758,450880.0
2021-05-26 11:00:00,138.11,138.15,137.22,137.31,381967.0,133.3854,133.4241,132.5259,132.6128,381967.0
2021-05-26 11:30:00,137.31,137.66,136.91,137.66,377302.0,132.6128,132.9508,132.2265,132.9508,377302.0
2021-05-26 12:00:00,137.66,137.69,137.34,137.44,393043.0,132.9508,132.9798,132.6418,132.7384,393043.0
2021-05-26 12:30:00,137.42,137.45,136.86,136.9,259040.0,132.719,132.748,132.1782,132.2168,259040.0
2021-05-26 13:00:00,136.87,137.03,136.48,136.83,367113.0,132.1879,132.3424,131.8112,132.1492,367113.0
2021-05-26 13:30:00,136.8,136.88,136.21,136.5,409275.0,132.1202,132.1975,131.5504,131.8305,409275.0
2021-05-26 14:00:00,136.53,136.85,136.3,136.65,414233.0,131.8595,132.1685,131.6374,131.9754,414233.0
2021-05-26 14:30:00,136.63,136.79,136.35,136.75,499580.0,131.9561,132.1106,131.6856,132.072,499580.0
2021-05-26 15:00:00,136.73,137.26,136.45,137.23,725625.0,132.0526,132.5645,131.7822,132.5355,725625.0
2021-05-26 15:30:00,137.25,137.35,136.62,136.93,1294045.0,132.5549,132.6514,131.9464,132.2458,1294045.0
2021-05-27 09:30:00,135.94,137.62,135.84,136.72,709996.0,131.2897,132.9122,131.1931,132.043,709996.0
2021-05-27 10:00:00,136.76,137.81,136.52,137.45,406858.0,132.0816,133.0957,131.8498,132.748,406858.0
2021-05-27 10:30:00,137.46,138.11,137.2,137.71,390866.0,132.7577,133.3854,132.5066,132.9991,390866.0
2021-05-27 11:00:00,137.73,137.84,137.39,137.41,228368.0,133.0184,133.1247,132.6901,132.7094,228368.0
2021-05-27 11:30:00,137.42,137.98,137.3,137.89,226394.0,132.719,133.2599,132.6031,133.173,226394.0
2021-05-27 12:00:00,137.9,138.04,137.81,137.86,201726.0,133.1826,133.3178,133.0957,133.144,201726.0
2021-05-27 12:30:00,137.87,137.92,137.58,137.82,169559.0,133.1536,133.2019,132.8736,133.1054,169559.0
2021-05-27 13:00:00,137.83,137.99,137.73,137.77,194344.0,133.115,133.2695,133.0184,133.0571,194344.0
2021-05-27 13:30:00,137.77,137.89,137.34,137.39,208780.0,133.0571,133.173,132.6418,132.6901,208780.0
2021-05-27 14:00:00,137.39,137.43,136.79,137.22,271978.0,132.6901,132.7287,132.1106,132.5259,271978.0
2021-05-27 14:30:00,137.19,137.56,137.1,137.37,217487.0,132.4969,132.8543,132.41,132.6707,217487.0
2021-05-27 15:00:00,137.35,137.47,137.05,137.46,254726.0,132.6514,132.7673,132.3617,132.7577,254726.0
2021-05-27 15:30:00,137.48,138.19,137.1,137.81,1142639.0,132.777,133.4627,132.41,133.0957,1142639.0
2021-05-28 09:30:00,139.17,139.33,137.82,138.56,698693.0,134.4092,134.5637,133.1054,133.82,698693.0
2021-05-28 10:00:00,138.56,138.64,137.87,137.98,252067.0,133.82,133.8973,133.1536,133.2599,252067.0
2021-05-28 10:30:00,137.98,138.62,137.96,138.39,222509.0,133.2599,133.878,133.2406,133.6559,222509.0
2021-05-28 11:00:00,138.41,139.26,138.41,139.13,260359.0,133.6752,134.4961,133.6752,134.3705,260359.0
2021-05-28 11:30:00,139.13,139.46,138.96,139.01,326784.0,134.3705,134.6893,134.2064,134.2546,326784.0
2021-05-28 12:00:00,139.0,139.13,138.72,138.77,234406.0,134.245,134.3705,133.9746,134.0229,234406.0
2021-05-28 12:30:00,138.75,138.92,138.63,138.75,297331.0,134.0035,134.1677,133.8876,134.0035,297331.0
2021-05-28 13:00:00,138.77,139.13,138.62,138.71,259861.0,134.0229,134.3705,133.878,133.9649,259861.0
2021-05-28 13:30:00,138.7,138.91,138.35,138.42,249067.0,133.9553,134.1581,133.6172,133.6848,249067.0
2021-05-28 14:00:00,138.43,138.52,138.2,138.49,243223.0,133.6945,133.7814,133.4724,133.7524,243223.0
2021-05-28 14:30:00,138.47,138.53,138.32,138.43,174001.0,133.7331,133.7911,133.5883,133.6945,174001.0
2021-05-28 15:00:00,138.41,138.62,138.37,138.5,208863.0,133.6752,133.878,133.6365,133.7621,208863.0
2021-05-28 15:30:00,138.5,138.62,138.03,138.13,854133.0,133.7621,133.878,133.3082,133.4048,854133.0
2021-06-01 09:30:00,138.98,142.12,138.81,140.41,1819457.0,134.2257,137.2583,134.0615,135.6068,1819457.0
2021-06-01 10:00:00,140.45,140.65,138.44,138.86,853500.0,135.6454,135.8385,133.7041,134.1098,853500.0
2021-06-01 10:30:00,138.86,139.43,137.26,137.74,738147.0,134.1098,134.6603,132.5645,133.0281,738147.0
2021-06-01 11:00:00,137.73,138.29,137.4,138.07,413924.0,133.0184,133.5593,132.6997,133.3468,413924.0
2021-06-01 11:30:00,138.05,138.86,137.89,138.74,307289.0,133.3275,134.1098,133.173,133.9939,307289.0
2021-06-01 12:00:00,138.75,138.77,138.15,138.32,202189.0,134.0035,134.0229,133.4241,133.5883,202189.0
2021-06-01 12:30:00,138.31,138.34,137.63,137.69,347902.0,133.5786,133.6076,132.9219,132.9798,347902.0
2021-06-01 13:00:00,137.69,138.04,137.54,137.85,307014.0,132.9798,133.3178,132.8349,133.1343,307014.0
2021-06-01 13:30:00,137.85,138.17,137.69,137.97,232049.0,133.1343,133.4434,132.9798,133.2502,232049.0
2021-06-01 14:00:00,137.94,138.27,137.75,138.08,200499.0,133.2213,133.54,133.0378,133.3565,200499.0
2021-06-01 14:30:00,138.07,138.59,138.07,138.42,239303.0,133.3468,133.849,133.3468,133.6848,239303.0
2021-06-01 15:00:00,138.43,138.48,138.19,138.38,253776.0,133.6945,133.7428,133.4627,133.6462,253776.0
2021-06-01 15:30:00,138.38,138.73,138.02,138.2,694134.0,133.6462,133.9842,133.2985,133.4724,694134.0
2021-06-02 09:30:00,138.1,139.6,136.92,138.74,746147.0,133.3758,134.8245,132.2361,133.9939,746147.0
2021-06-02 10:00:00,138.76,139.46,138.28,139.39,440080.0,134.0132,134.6893,133.5496,134.6216,440080.0
2021-06-02 10:30:00,139.37,140.36,139.29,139.81,532792.0,134.6023,135.5585,134.5251,135.0273,532792.0
2021-06-02 11:00:00,139.81,140.09,139.47,139.49,272865.0,135.0273,135.2977,134.6989,134.7182,272865.0
2021-06-02 11:30:00,139.5,139.79,139.08,139.24,290877.0,134.7279,135.008,134.3223,134.4768,290877.0
2021-06-02 12:00:00,139.25,139.53,138.67,138.78,291889.0,134.4864,134.7569,133.9263,134.0325,291889.0
2021-06-02 12:30:00,138.77,138.93,138.54,138.57,250721.0,134.0229,134.1774,133.8007,133.8297,250721.0
2021-06-02 13:00:00,138.55,138.69,138.14,138.41,235938.0,133.8104,133.9456,133.4144,133.6752,235938.0
2021-06-02 13:30:00,138.43,138.7,138.14,138.51,165498.0,133.6945,133.9553,133.4144,133.7718,165498.0
2021-06-02 14:00:00,138.5,138.77,138.23,138.69,208303.0,133.7621,134.0229,133.5013,133.9456,208303.0
2021-06-02 14:30:00,138.7,138.84,138.41,138.53,164485.0,133.9553,134.0905,133.6752,133.7911,164485.0
2021-06-02 15:00:00,138.53,138.81,138.44,138.49,201753.0,133.7911,134.0615,133.7041,133.7524,201753.0
2021-06-02 15:30:00,138.49,139.19,138.46,139.01,583865.0,133.7524,134.4285,133.7235,134.2546,583865.0
2021-06-03 09:30:00,137.13,137.54,135.09,135.52,870313.0,132.439,132.8349,130.4687,130.884,870313.0
2021-06-03 10:00:00,135.52,136.94,135.43,136.67,432459.0,130.884,132.2555,130.7971,131.9947,432459.0
2021-06-03 10:30:00,136.6,137.84,136.44,137.84,413101.0,131.9271,133.1247,131.7726,133.1247,413101.0
2021-06-03 11:00:00,137.84,138.03,137.44,137.68,313595.0,133.1247,133.3082,132.7384,132.9701,313595.0
2021-06-03 11:30:00,137.66,137.74,137.21,137.47,173670.0,132.9508,133.0281,132.5162,132.7673,173670.0
2021-06-03 12:00:00,137.49,137.79,137.15,137.56,187826.0,132.7866,133.0764,132.4583,132.8543,187826.0
2021-06-03 12:30:00,137.54,137.7,137.3,137.62,170104.0,132.8349,132.9895,132.6031,132.9122,170104.0
2021-06-03 13:00:00,137.64,137.88,137.05,137.84,201284.0,132.9315,133.1633,132.3617,133.1247,201284.0
2021-06-03 13:30:00,137.82,137.82,137.33,137.35,175208.0,133.1054,133.1054,132.6321,132.6514,175208.0
2021-06-03 14:00:00,137.36,137.46,137.03,137.14,194253.0,132.6611,132.7577,132.3424,132.4486,194253.0
2021-06-03 14:30:00,137.17,137.35,136.48,136.55,275238.0,132.4776,132.6514,131.8112,131.8788,275238.0
2021-06-03 15:00:00,136.55,136.85,136.55,136.78,285736.0,131.8788,132.1685,131.8788,132.1009,285736.0
2021-06-03 15:30:00,136.8,136.91,136.28,136.38,576346.0,132.1202,132.2265,131.618,131.7146,576346.0
2021-06-04 09:30:00,137.73,139.98,137.62,139.96,655978.0,133.0184,135.1915,132.9122,135.1721,655978.0
2021-06-04 10:00:00,139.96,140.85,139.27,139.8,624531.0,135.1721,136.0317,134.5058,135.0176,624531.0
2021-06-04 10:30:00,139.9,140.31,139.73,139.96,392885.0,135.1142,135.5102,134.95,135.1721,392885.0
2021-06-04 11:00:00,139.97,140.3,139.66,139.95,223824.0,135.1818,135.5005,134.8824,135.1625,223824.0
2021-06-04 11:30:00,139.96,140.13,139.02,139.1,284493.0,135.1721,135.3363,134.2643,134.3416,284493.0
2021-06-04 12:00:00,139.11,139.49,139.08,139.38,163114.0,134.3512,134.7182,134.3223,134.612,163114.0
2021-06-04 12:30:00,139.4,139.75,139.37,139.73,188239.0,134.6313,134.9693,134.6023,134.95,188239.0
2021-06-04 13:00:00,139.71,139.71,139.37,139.58,173786.0,134.9307,134.9307,134.6023,134.8051,173786.0
2021-06-04 13:30:00,139.59,140.0,139.45,139.94,241069.0,134.8148,135.2108,134.6796,135.1528,241069.0
2021-06-04 14:00:00,139.96,140.19,139.75,139.81,316798.0,135.1721,135.3943,134.9693,135.0273,316798.0
2021-06-04 14:30:00,139.82,140.02,139.8,139.9,212180.0,135.0369,135.2301,135.0176,135.1142,212180.0
2021-06-04 15:00:00,139.9,140.01,139.77,139.84,252062.0,135.1142,135.2204,134.9886,135.0563,252062.0
2021-06-04 15:30:00,139.84,140.02,139.5,139.86,790521.0,135.0563,135.2301,134.7279,135.0756,790521.0
2021-06-07 09:30:00,139.22,139.68,138.26,139.68,688864.0,134.4575,134.9017,133.5303,134.9017,688864.0
2021-06-07 10:00:00,139.63,139.69,138.43,138.87,324197.0,134.8534,134.9114,133.6945,134.1194,324197.0
2021-06-07 10:30:00,138.89,139.44,138.69,139.18,246737.0,134.1388,134.6699,133.9456,134.4188,246737.0
2021-06-07 11:00:00,139.2,139.2,138.19,138.4,356577.0,134.4381,134.4381,133.4627,133.6655,356577.0
2021-06-07 11:30:00,138.41,138.87,138.27,138.85,203545.0,133.6752,134.1194,133.54,134.1001,203545.0
2021-06-07 12:00:00,138.86,139.25,138.81,139.23,191312.0,134.1098,134.4864,134.0615,134.4671,191312.0
2021-06-07 12:30:00,139.26,139.38,139.11,139.32,122625.0,134.4961,134.612,134.3512,134.554,122625.0
2021-06-07 13:00:00,139.33,139.35,138.97,139.2,168509.0,134.5637,134.583,134.216,134.4381,168509.0
2021-06-07 13:30:00,139.2,139.35,139.03,139.18,98578.0,134.4381,134.583,134.274,134.4188,98578.0
2021-06-07 14:00:00,139.2,139.41,138.87,138.87,175439.0,134.4381,134.641,134.1194,134.1194,175439.0
2021-06-07 14:30:00,138.86,139.01,138.66,138.94,168281.0,134.1098,134.2546,133.9166,134.187,168281.0
2021-06-07 15:00:00,138.93,139.29,138.89,139.03,257924.0,134.1774,134.5251,134.1388,134.274,257924.0
2021-06-07 15:30:00,139.03,139.16,138.73,138.96,621714.0,134.274,134.3995,133.9842,134.2064,621714.0
2021-06-08 09:30:00,140.34,140.75,138.12,138.29,826344.0,135.5391,135.9351,133.3951,133.5593,826344.0
2021-06-08 10:00:00,138.3,138.39,137.54,137.74,420734.0,133.5689,133.6559,132.8349,133.0281,420734.0
2021-06-08 10:30:00,137.69,137.93,135.94,136.33,566307.0,132.9798,133.2116,131.2897,131.6663,566307.0
2021-06-08 11:00:00,136.35,136.42,135.38,135.93,509718.0,131.6856,131.7532,130.7488,131.28,509718.0
2021-06-08 11:30:00,135.94,136.48,135.72,136.42,377742.0,131.2897,131.8112,131.0772,131.7532,377742.0
2021-06-08 12:00:00,136.42,136.81,136.17,136.62,240767.0,131.7532,132.1299,131.5118,131.9464,240767.0
2021-06-08 12:30:00,136.63,136.81,136.52,136.74,142696.0,131.9561,132.1299,131.8498,132.0623,142696.0
2021-06-08 13:00:00,136.74,136.95,136.58,136.58,204715.0,132.0623,132.2651,131.9078,131.9078,204715.0
2021-06-08 13:30:00,136.58,136.75,136.2,136.24,222842.0,131.9078,132.072,131.5408,131.5794,222842.0
2021-06-08 14:00:00,136.27,136.46,135.92,136.05,330167.0,131.6084,131.7919,131.2704,131.3959,330167.0
2021-06-08 14:30:00,136.02,136.09,135.24,135.59,501255.0,131.3669,131.4345,130.6136,130.9516,501255.0
2021-06-08 15:00:00,135.6,136.14,135.48,135.62,434038.0,130.9613,131.4828,130.8454,130.9806,434038.0
2021-06-08 15:30:00,135.62,136.06,135.51,135.85,693348.0,130.9806,131.4056,130.8744,131.2027,693348.0
2021-06-09 09:30:00,136.85,137.47,135.2,135.54,932025.0,132.1685,132.7673,130.575,130.9034,932025.0
2021-06-09 10:00:00,135.61,136.15,135.07,135.44,449875.0,130.971,131.4925,130.4494,130.8068,449875.0
2021-06-09 10:30:00,135.45,135.71,135.16,135.54,295334.0,130.8164,131.0675,130.5364,130.9034,295334.0
2021-06-09 11:00:00,135.52,135.81,135.44,135.78,195561.0,130.884,131.1641,130.8068,131.1351,195561.0
2021-06-09 11:30:00,135.78,135.89,135.3,135.58,211386.0,131.1351,131.2414,130.6716,130.942,211386.0
2021-06-09 12:00:00,135.56,135.88,135.5,135.79,257113.0,130.9227,131.2317,130.8647,131.1448,257113.0
2021-06-09 12:30:00,135.79,136.08,135.66,135.89,241416.0,131.1448,131.4249,131.0192,131.2414,241416.0
2021-06-09 13:00:00,135.92,135.99,135.52,135.52,180870.0,131.2704,131.338,130.884,130.884,180870.0
2021-06-09 13:30:00,135.54,135.63,135.24,135.53,202183.0,130.9034,130.9903,130.6136,130.8937,202183.0
2021-06-09 14:00:00,135.53,135.8,135.34,135.42,228792.0,130.8937,131.1545,130.7102,130.7875,228792.0
2021-06-09 14:30:00,135.39,135.48,134.81,134.88,249546.0,130.7585,130.8454,130.1983,130.2659,249546.0
2021-06-09 15:00:00,134.89,135.11,134.79,134.84,233289.0,130.2756,130.4881,130.179,130.2273,233289.0
2021-06-09 15:30:00,134.83,135.04,134.57,134.68,854712.0,130.2176,130.4205,129.9665,130.0728,854712.0
2021-06-10 09:30:00,135.89,137.91,135.3,137.3,621225.0,131.2414,133.1923,130.6716,132.6031,621225.0
2021-06-10 10:00:00,137.28,138.17,136.93,137.17,463925.0,132.5838,133.4434,132.2458,132.4776,463925.0
2021-06-10 10:30:00,137.22,137.32,135.44,136.07,391063.0,132.5259,132.6225,130.8068,131.4152,391063.0
2021-06-10 11:00:00,136.08,136.56,135.69,136.49,320032.0,131.4249,131.8885,131.0482,131.8209,320032.0
2021-06-10 11:30:00,136.46,136.67,136.03,136.58,226267.0,131.7919,131.9947,131.3766,131.9078,226267.0
2021-06-10 12:00:00,136.6,136.79,136.33,136.69,218141.0,131.9271,132.1106,131.6663,132.014,218141.0
2021-06-10 12:30:00,136.7,137.25,136.62,137.19,178100.0,132.0237,132.5549,131.9464,132.4969,178100.0
2021-06-10 13:00:00,137.18,137.22,136.89,136.95,130467.0,132.4872,132.5259,132.2072,132.2651,130467.0
2021-06-10 13:30:00,136.97,137.29,136.78,137.24,154252.0,132.2844,132.5935,132.1009,132.5452,154252.0
2021-06-10 14:00:00,137.27,137.43,137.21,137.23,145957.0,132.5742,132.7287,132.5162,132.5355,145957.0
2021-06-10 14:30:00,137.25,137.56,137.25,137.48,152661.0,132.5549,132.8543,132.5549,132.777,152661.0
2021-06-10 15:00:00,137.46,137.47,137.14,137.23,170331.0,132.7577,132.7673,132.4486,132.5355,170331.0
2021-06-10 15:30:00,137.18,137.35,136.79,137.17,462611.0,132.4872,132.6514,132.1106,132.4776,462611.0
2021-06-11 09:30:00,136.82,137.15,135.23,135.68,727819.0,132.1396,132.4583,130.604,131.0386,727819.0
2021-06-11 10:00:00,135.71,136.27,135.56,136.08,427799.0,131.0675,131.6084,130.9227,131.4249,427799.0
2021-06-11 10:30:00,136.08,136.2,135.56,135.8,306395.0,131.4249,131.5408,130.9227,131.1545,306395.0
2021-06-11 11:00:00,135.8,135.84,135.37,135.79,231216.0,131.1545,131.1931,130.7392,131.1448,231216.0
2021-06-11 11:30:00,135.78,136.04,135.61,135.68,218538.0,131.1351,131.3862,130.971,131.0386,218538.0
2021-06-11 12:00:00,135.7,136.0,135.7,135.8,236236.0,131.0579,131.3476,131.0579,131.1545,236236.0
2021-06-11 12:30:00,135.82,136.12,135.75,136.02,195496.0,131.1738,131.4635,131.1062,131.3669,195496.0
2021-06-11 13:00:00,136.01,136.29,135.94,135.97,317833.0,131.3573,131.6277,131.2897,131.3186,317833.0
2021-06-11 13:30:00,135.98,136.12,135.95,136.03,126234.0,131.3283,131.4635,131.2993,131.3766,126234.0
2021-06-11 14:00:00,136.03,136.44,135.95,136.36,133815.0,131.3766,131.7726,131.2993,131.6953,133815.0
2021-06-11 14:30:00,136.37,136.44,136.22,136.26,122504.0,131.705,131.7726,131.5601,131.5987,122504.0
2021-06-11 15:00:00,136.27,136.42,136.14,136.34,166740.0,131.6084,131.7532,131.4828,131.676,166740.0
2021-06-11 15:30:00,136.34,136.9,136.08,136.81,522721.0,131.676,132.2168,131.4249,132.1299,522721.0
2021-06-14 09:30:00,136.78,138.05,135.75,137.76,603510.0,132.1009,133.3275,131.1062,133.0474,603510.0
2021-06-14 10:00:00,137.79,137.99,137.23,137.3,366042.0,133.0764,133.2695,132.5355,132.6031,366042.0
2021-06-14 10:30:00,137.3,137.76,137.02,137.35,225432.0,132.6031,133.0474,132.3327,132.6514,225432.0
2021-06-14 11:00:00,137.37,138.17,137.33,138.15,226467.0,132.6707,133.4434,132.6321,133.4241,226467.0
2021-06-14 11:30:00,138.15,138.15,137.64,138.07,231597.0,133.4241,133.4241,132.9315,133.3468,231597.0
2021-06-14 12:00:00,138.1,139.55,138.06,139.12,462435.0,133.3758,134.7762,133.3371,134.3609,462435.0
2021-06-14 12:30:00,139.12,139.15,138.44,138.5,209439.0,134.3609,134.3899,133.7041,133.7621,209439.0
2021-06-14 13:00:00,138.51,138.61,138.27,138.35,169596.0,133.7718,133.8683,133.54,133.6172,169596.0
2021-06-14 13:30:00,138.36,138.7,138.32,138.46,168840.0,133.6269,133.9553,133.5883,133.7235,168840.0
2021-06-14 14:00:00,138.46,138.61,138.13,138.14,291705.0,133.7235,133.8683,133.4048,133.4144,291705.0
2021-06-14 14:30:00,138.13,138.64,138.13,138.6,238140.0,133.4048,133.8973,133.4048,133.8587,238140.0
2021-06-14 15:00:00,138.6,138.78,138.27,138.38,290272.0,133.8587,134.0325,133.54,133.6462,290272.0
2021-06-14 15:30:00,138.37,139.03,138.24,139.03,770077.0,133.6365,134.274,133.511,134.274,770077.0
2021-06-15 09:30:00,139.04,140.61,138.2,139.97,949317.0,134.2836,135.7999,133.4724,135.1818,949317.0
2021-06-15 10:00:00,139.99,140.07,138.54,138.67,377570.0,135.2011,135.2784,133.8007,133.9263,377570.0
2021-06-15 10:30:00,138.68,139.22,138.62,139.05,326062.0,133.9359,134.4575,133.878,134.2933,326062.0
2021-06-15 11:00:00,138.98,139.22,138.66,138.72,226382.0,134.2257,134.4575,133.9166,133.9746,226382.0
2021-06-15 11:30:00,138.7,138.96,138.31,138.96,278504.0,133.9553,134.2064,133.5786,134.2064,278504.0
2021-06-15 12:00:00,138.96,139.07,138.75,138.99,107454.0,134.2064,134.3126,134.0035,134.2353,107454.0
2021-06-15 12:30:00,138.98,139.39,138.93,139.12,143342.0,134.2257,134.6216,134.1774,134.3609,143342.0
2021-06-15 13:00:00,139.12,139.19,138.75,138.76,227494.0,134.3609,134.4285,134.0035,134.0132,227494.0
2021-06-15 13:30:00,138.76,139.24,138.75,139.18,314675.0,134.0132,134.4768,134.0035,134.4188,314675.0
2021-06-15 14:00:00,139.2,139.38,138.31,138.41,284626.0,134.4381,134.612,133.5786,133.6752,284626.0
2021-06-15 14:30:00,138.39,138.77,138.21,138.64,165455.0,133.6559,134.0229,133.482,133.8973,165455.0
2021-06-15 15:00:00,138.62,138.66,138.37,138.5,156362.0,133.878,133.9166,133.6365,133.7621,156362.0
2021-06-15 15:30:00,138.51,138.9,138.22,138.65,449132.0,133.7718,134.1484,133.4917,133.907,449132.0
2021-06-16 09:30:00,139.5,140.29,139.0,139.73,672620.0,134.7279,135.4909,134.245,134.95,672620.0
2021-06-16 10:00:00,139.77,139.95,138.97,139.25,335702.0,134.9886,135.1625,134.216,134.4864,335702.0
2021-06-16 10:30:00,139.24,139.24,138.66,139.19,385417.0,134.4768,134.4768,133.9166,134.4285,385417.0
2021-06-16 11:00:00,139.15,139.3,138.8,139.13,235205.0,134.3899,134.5347,134.0518,134.3705,235205.0
2021-06-16 11:30:00,139.12,139.19,138.76,138.81,202267.0,134.3609,134.4285,134.0132,134.0615,202267.0
2021-06-16 12:00:00,138.82,138.84,137.97,138.34,371529.0,134.0711,134.0905,133.2502,133.6076,371529.0
2021-06-16 12:30:00,138.31,138.68,138.28,138.65,198578.0,133.5786,133.9359,133.5496,133.907,198578.0
2021-06-16 13:00:00,138.62,138.8,138.36,138.37,121433.0,133.878,134.0518,133.6269,133.6365,121433.0
2021-06-16 13:30:00,138.37,138.76,138.15,138.3,147553.0,133.6365,134.0132,133.4241,133.5689,147553.0
2021-06-16 14:00:00,138.28,138.28,136.37,137.57,533959.0,133.5496,133.5496,131.705,132.8639,533959.0
2021-06-16 14:30:00,137.57,137.62,136.14,136.46,472362.0,132.8639,132.9122,131.4828,131.7919,472362.0
2021-06-16 15:00:00,136.44,137.65,136.04,137.28,499557.0,131.7726,132.9412,131.3862,132.5838,499557.0
2021-06-16 15:30:00,137.27,137.85,136.81,136.94,645935.0,132.5742,133.1343,132.1299,132.2555,645935.0
2021-06-17 09:30:00,136.48,137.69,136.08,136.92,731423.0,131.8112,132.9798,131.4249,132.2361,731423.0
2021-06-17 10:00:00,136.9,137.68,136.48,137.49,384355.0,132.2168,132.9701,131.8112,132.7866,384355.0
2021-06-17 10:30:00,137.51,138.42,137.28,137.63,348598.0,132.806,133.6848,132.5838,132.9219,348598.0
2021-06-17 11:00:00,137.61,138.0,137.16,137.96,315028.0,132.9025,133.2792,132.4679,133.2406,315028.0
2021-06-17 11:30:00,137.97,138.65,137.52,137.58,467408.0,133.2502,133.907,132.8156,132.8736,467408.0
2021-06-17 12:00:00,137.58,137.88,135.42,135.46,561802.0,132.8736,133.1633,130.7875,130.8261,561802.0
2021-06-17 12:30:00,135.46,135.95,135.05,135.95,571843.0,130.8261,131.2993,130.4301,131.2993,571843.0
2021-06-17 13:00:00,135.97,137.25,135.96,137.22,380241.0,131.3186,132.5549,131.309,132.5259,380241.0
2021-06-17 13:30:00,137.23,137.52,137.09,137.32,242036.0,132.5355,132.8156,132.4003,132.6225,242036.0
2021-06-17 14:00:00,137.34,137.45,137.06,137.42,174210.0,132.6418,132.748,132.3714,132.719,174210.0
2021-06-17 14:30:00,137.45,137.83,137.22,137.65,239746.0,132.748,133.115,132.5259,132.9412,239746.0
2021-06-17 15:00:00,137.66,137.97,137.38,137.68,257463.0,132.9508,133.2502,132.6804,132.9701,257463.0
2021-06-17 15:30:00,137.67,137.99,137.26,137.3,564721.0,132.9605,133.2695,132.5645,132.6031,564721.0
2021-06-18 09:30:00,135.05,136.26,134.28,134.88,1269154.0,130.4301,131.5987,129.6865,130.2659,1269154.0
2021-06-18 10:00:00,134.84,135.08,132.75,133.05,683438.0,130.2273,130.4591,128.2088,128.4985,683438.0
2021-06-18 10:30:00,133.06,133.09,131.71,132.39,623651.0,128.5082,128.5372,127.2044,127.8611,623651.0
2021-06-18 11:00:00,132.38,132.6,130.8,130.92,686874.0,127.8515,128.0639,126.3255,126.4414,686874.0
2021-06-18 11:30:00,130.91,131.49,130.63,131.06,564084.0,126.4317,126.9919,126.1613,126.5766,564084.0
2021-06-18 12:00:00,131.05,131.34,130.9,131.27,391302.0,126.5669,126.847,126.4221,126.7794,391302.0
2021-06-18 12:30:00,131.27,131.47,131.09,131.33,305425.0,126.7794,126.9726,126.6056,126.8374,305425.0
2021-06-18 13:00:00,131.33,131.56,131.15,131.38,275242.0,126.8374,127.0595,126.6635,126.8857,275242.0
2021-06-18 13:30:00,131.37,132.21,131.37,131.93,277608.0,126.876,127.6873,126.876,127.4168,277608.0
2021-06-18 14:00:00,131.92,132.24,131.51,131.75,219083.0,127.4072,127.7162,127.0112,127.243,219083.0
2021-06-18 14:30:00,131.75,131.91,131.03,131.09,359021.0,127.243,127.3975,126.5476,126.6056,359021.0
2021-06-18 15:00:00,131.08,132.13,130.99,132.09,364125.0,126.5959,127.61,126.509,127.5714,364125.0
2021-06-18 15:30:00,132.07,132.45,131.0,131.08,1362365.0,127.5521,127.9191,126.5187,126.5959,1362365.0
2021-06-21 09:30:00,131.19,132.9,130.31,132.78,800099.0,126.7022,128.3537,125.8523,128.2378,800099.0
2021-06-21 10:00:00,132.79,132.89,131.98,132.66,471618.0,128.2474,128.344,127.4651,128.1219,471618.0
2021-06-21 10:30:00,132.66,133.39,132.5,132.9,329491.0,128.1219,128.8269,127.9673,128.3537,329491.0
2021-06-21 11:00:00,132.92,133.23,132.65,132.8,232112.0,128.373,128.6724,128.1122,128.2571,232112.0
2021-06-21 11:30:00,132.8,132.99,132.62,132.71,155205.0,128.2571,128.4406,128.0832,128.1702,155205.0
2021-06-21 12:00:00,132.75,133.18,132.74,133.05,122824.0,128.2088,128.6241,128.1991,128.4985,122824.0
2021-06-21 12:30:00,133.09,133.2,132.84,132.91,124730.0,128.5372,128.6434,128.2957,128.3633,124730.0
2021-06-21 13:00:00,132.93,133.14,132.83,132.98,156477.0,128.3826,128.5855,128.2861,128.4309,156477.0
2021-06-21 13:30:00,133.0,133.4,132.92,133.38,137740.0,128.4502,128.8366,128.373,128.8172,137740.0
2021-06-21 14:00:00,133.4,133.58,133.12,133.16,233643.0,128.8366,129.0104,128.5661,128.6048,233643.0
2021-06-21 14:30:00,133.12,133.21,132.76,133.13,202029.0,128.5661,128.6531,128.2185,128.5758,202029.0
2021-06-21 15:00:00,133.09,133.25,132.63,132.79,212893.0,128.5372,128.6917,128.0929,128.2474,212893.0
2021-06-21 15:30:00,132.79,133.2,132.7,133.04,566902.0,128.2474,128.6434,128.1605,128.4889,566902.0
2021-06-22 09:30:00,132.82,133.05,131.6,132.99,580652.0,128.2764,128.4985,127.0981,128.4406,580652.0
2021-06-22 10:00:00,133.02,133.81,132.65,133.74,308311.0,128.4696,129.2325,128.1122,129.1649,308311.0
2021-06-22 10:30:00,133.77,133.88,133.18,133.77,270088.0,129.1939,129.3001,128.6241,129.1939,270088.0
2021-06-22 11:00:00,133.78,134.44,133.7,134.37,208151.0,129.2036,129.841,129.1263,129.7734,208151.0
2021-06-22 11:30:00,134.36,134.42,133.92,134.02,208306.0,129.7637,129.8217,129.3388,129.4353,208306.0
2021-06-22 12:00:00,134.03,134.31,133.7,133.8,238167.0,129.445,129.7154,129.1263,129.2229,238167.0
2021-06-22 12:30:00,133.79,133.79,133.01,133.08,240681.0,129.2132,129.2132,128.4599,128.5275,240681.0
2021-06-22 13:00:00,133.07,133.21,132.72,133.16,199334.0,128.5178,128.6531,128.1798,128.6048,199334.0
2021-06-22 13:30:00,133.18,133.36,133.1,133.32,115867.0,128.6241,128.7979,128.5468,128.7593,115867.0
2021-06-22 14:00:00,133.31,133.32,132.96,133.09,180688.0,128.7496,128.7593,128.4116,128.5372,180688.0
2021-06-22 14:30:00,133.09,133.09,132.74,133.02,228462.0,128.5372,128.5372,128.1991,128.4696,228462.0
2021-06-22 15:00:00,133.04,133.4,133.03,133.16,278415.0,128.4889,128.8366,128.4792,128.6048,278415.0
2021-06-22 15:30:00,133.17,133.53,132.67,133.44,729889.0,128.6144,128.9621,128.1315,128.8752,729889.0
2021-06-23 09:30:00,134.32,135.69,134.3,135.59,712415.0,129.7251,131.0482,129.7058,130.9516,712415.0
2021-06-23 10:00:00,135.59,136.21,135.58,135.72,477310.0,130.9516,131.5504,130.942,131.0772,477310.0
2021-06-23 10:30:00,135.68,135.88,135.41,135.82,410122.0,131.0386,131.2317,130.7778,131.1738,410122.0
2021-06-23 11:00:00,135.83,135.9,135.5,135.52,315975.0,131.1834,131.251,130.8647,130.884,315975.0
2021-06-23 11:30:00,135.53,135.87,135.07,135.81,291566.0,130.8937,131.2221,130.4494,131.1641,291566.0
2021-06-23 12:00:00,135.82,135.9,135.53,135.56,191042.0,131.1738,131.251,130.8937,130.9227,191042.0
2021-06-23 12:30:00,135.57,135.6,134.74,135.09,337942.0,130.9323,130.9613,130.1307,130.4687,337942.0
2021-06-23 13:00:00,135.1,135.17,134.91,135.14,95423.0,130.4784,130.546,130.2949,130.517,95423.0
2021-06-23 13:30:00,135.12,135.19,134.88,134.95,95094.0,130.4977,130.5653,130.2659,130.3335,95094.0
2021-06-23 14:00:00,134.96,135.46,134.85,135.31,331839.0,130.3432,130.8261,130.237,130.6812,331839.0
2021-06-23 14:30:00,135.29,135.43,135.25,135.37,155540.0,130.6619,130.7971,130.6233,130.7392,155540.0
2021-06-23 15:00:00,135.37,135.49,135.18,135.43,245563.0,130.7392,130.8551,130.5557,130.7971,245563.0
2021-06-23 15:30:00,135.46,135.58,135.01,135.51,777463.0,130.8261,130.942,130.3915,130.8744,777463.0
2021-06-24 09:30:00,137.0,138.25,136.71,137.7,664791.0,132.3134,133.5206,132.0333,132.9895,664791.0
2021-06-24 10:00:00,137.73,137.89,137.09,137.89,356787.0,133.0184,133.173,132.4003,133.173,356787.0
2021-06-24 10:30:00,137.89,138.18,137.71,138.1,412867.0,133.173,133.453,132.9991,133.3758,412867.0
2021-06-24 11:00:00,138.14,138.36,137.82,138.17,255855.0,133.4144,133.6269,133.1054,133.4434,255855.0
2021-06-24 11:30:00,138.17,138.24,138.01,138.03,135850.0,133.4434,133.511,133.2889,133.3082,135850.0
2021-06-24 12:00:00,138.03,138.34,137.82,137.84,131501.0,133.3082,133.6076,133.1054,133.1247,131501.0
2021-06-24 12:30:00,137.84,137.87,137.36,137.45,241001.0,133.1247,133.1536,132.6611,132.748,241001.0
2021-06-24 13:00:00,137.45,137.65,137.15,137.41,182288.0,132.748,132.9412,132.4583,132.7094,182288.0
2021-06-24 13:30:00,137.38,137.5,137.12,137.48,117546.0,132.6804,132.7963,132.4293,132.777,117546.0
2021-06-24 14:00:00,137.49,137.96,137.45,137.91,115833.0,132.7866,133.2406,132.748,133.1923,115833.0
2021-06-24 14:30:00,137.92,138.39,137.91,138.34,203214.0,133.2019,133.6559,133.1923,133.6076,203214.0
2021-06-24 15:00:00,138.32,138.47,137.96,138.03,236518.0,133.5883,133.7331,133.2406,133.3082,236518.0
2021-06-24 15:30:00,138.02,138.43,137.79,138.26,812944.0,133.2985,133.6945,133.0764,133.5303,812944.0
2021-06-25 09:30:00,138.48,139.21,138.05,138.28,513345.0,133.7428,134.4478,133.3275,133.5496,513345.0
2021-06-25 10:00:00,138.28,139.13,138.03,138.54,293720.0,133.5496,134.3705,133.3082,133.8007,293720.0
2021-06-25 10:30:00,138.56,138.59,138.04,138.15,245470.0,133.82,133.849,133.3178,133.4241,245470.0
2021-06-25 11:00:00,138.11,138.47,137.8,138.46,232280.0,133.3854,133.7331,133.086,133.7235,232280.0
2021-06-25 11:30:00,138.45,138.7,138.31,138.43,163748.0,133.7138,133.9553,133.5786,133.6945,163748.0
2021-06-25 12:00:00,138.44,138.52,137.3,137.33,215045.0,133.7041,133.7814,132.6031,132.6321,215045.0
2021-06-25 12:30:00,137.33,137.46,137.2,137.38,251872.0,132.6321,132.7577,132.5066,132.6804,251872.0
2021-06-25 13:00:00,137.39,137.45,136.9,136.99,184572.0,132.6901,132.748,132.2168,132.3037,184572.0
2021-06-25 13:30:00,136.97,137.03,136.64,136.97,182048.0,132.2844,132.3424,131.9657,132.2844,182048.0
2021-06-25 14:00:00,136.98,137.32,136.85,137.32,181879.0,132.2941,132.6225,132.1685,132.6225,181879.0
2021-06-25 14:30:00,137.35,137.65,137.25,137.58,180471.0,132.6514,132.9412,132.5549,132.8736,180471.0
2021-06-25 15:00:00,137.57,137.68,137.17,137.3,246908.0,132.8639,132.9701,132.4776,132.6031,246908.0
2021-06-25 15:30:00,137.29,137.3,135.38,136.19,1115156.0,132.5935,132.6031,130.7488,131.5311,1115156.0
2021-06-28 09:30:00,138.54,140.07,137.93,139.15,1005931.0,133.8007,135.2784,133.2116,134.3899,1005931.0
2021-06-28 10:00:00,139.17,139.44,138.53,139.43,304242.0,134.4092,134.6699,133.7911,134.6603,304242.0
2021-06-28 10:30:00,139.42,140.04,139.35,139.68,413229.0,134.6506,135.2494,134.583,134.9017,413229.0
2021-06-28 11:00:00,139.67,140.03,139.41,139.94,292987.0,134.8921,135.2398,134.641,135.1528,292987.0
2021-06-28 11:30:00,139.96,141.25,139.83,141.16,579433.0,135.1721,136.418,135.0466,136.3311,579433.0
2021-06-28 12:00:00,141.16,141.42,140.89,141.09,338601.0,136.3311,136.5822,136.0703,136.2635,338601.0
2021-06-28 12:30:00,141.12,141.23,140.59,140.64,251440.0,136.2925,136.3987,135.7806,135.8289,251440.0
2021-06-28 13:00:00,140.62,140.75,140.16,140.22,235381.0,135.8096,135.9351,135.3653,135.4233,235381.0
2021-06-28 13:30:00,140.21,140.32,140.07,140.24,161823.0,135.4136,135.5198,135.2784,135.4426,161823.0
2021-06-28 14:00:00,140.24,140.54,140.21,140.46,116672.0,135.4426,135.7323,135.4136,135.655,116672.0
2021-06-28 14:30:00,140.48,140.83,140.45,140.76,162327.0,135.6744,136.0124,135.6454,135.9448,162327.0
2021-06-28 15:00:00,140.76,141.21,140.63,141.16,253476.0,135.9448,136.3794,135.8192,136.3311,253476.0
2021-06-28 15:30:00,141.17,141.26,140.78,140.99,552103.0,136.3408,136.4277,135.9641,136.1669,552103.0
2021-06-29 09:30:00,140.79,142.79,140.39,141.16,926174.0,135.9738,137.9053,135.5874,136.3311,926174.0
2021-06-29 10:00:00,141.18,141.59,140.49,140.84,316871.0,136.3504,136.7464,135.684,136.022,316871.0
2021-06-29 10:30:00,140.84,141.53,140.79,141.33,214411.0,136.022,136.6884,135.9738,136.4953,214411.0
2021-06-29 11:00:00,141.39,141.86,141.3,141.74,179191.0,136.5532,137.0072,136.4663,136.8913,179191.0
2021-06-29 11:30:00,141.74,141.89,141.55,141.77,178322.0,136.8913,137.0361,136.7078,136.9202,178322.0
2021-06-29 12:00:00,141.81,141.86,141.56,141.8,219832.0,136.9589,137.0072,136.7174,136.9492,219832.0
2021-06-29 12:30:00,141.81,142.06,141.53,141.62,215622.0,136.9589,137.2003,136.6884,136.7754,215622.0
2021-06-29 13:00:00,141.62,141.69,141.4,141.5,116930.0,136.7754,136.843,136.5629,136.6595,116930.0
2021-06-29 13:30:00,141.49,141.73,141.44,141.64,167118.0,136.6498,136.8816,136.6015,136.7947,167118.0
2021-06-29 14:00:00,141.63,141.66,141.45,141.47,126617.0,136.785,136.814,136.6112,136.6305,126617.0
2021-06-29 14:30:00,141.48,141.55,141.35,141.47,176433.0,136.6402,136.7078,136.5146,136.6305,176433.0
2021-06-29 15:00:00,141.48,141.83,141.43,141.73,145474.0,136.6402,136.9782,136.5919,136.8816,145474.0
2021-06-29 15:30:00,141.71,141.94,141.5,141.92,522518.0,136.8623,137.0844,136.6595,137.0651,522518.0
2021-06-30 09:30:00,141.99,142.07,140.07,140.68,502416.0,137.1327,137.21,135.2784,135.8675,502416.0
2021-06-30 10:00:00,140.7,141.39,140.57,141.13,222183.0,135.8868,136.5532,135.7613,136.3021,222183.0
2021-06-30 10:30:00,141.15,141.62,140.88,141.38,218870.0,136.3214,136.7754,136.0607,136.5436,218870.0
2021-06-30 11:00:00,141.38,141.47,141.03,141.47,207103.0,136.5436,136.6305,136.2055,136.6305,207103.0
2021-06-30 11:30:00,141.46,142.32,141.29,142.02,492316.0,136.6208,137.4514,136.4567,137.1617,492316.0
2021-06-30 12:00:00,142.03,142.11,141.65,141.76,182479.0,137.1713,137.2486,136.8043,136.9106,182479.0
2021-06-30 12:30:00,141.75,141.99,141.53,141.58,113940.0,136.9009,137.1327,136.6884,136.7367,113940.0
2021-06-30 13:00:00,141.57,141.77,141.42,141.46,118352.0,136.7271,136.9202,136.5822,136.6208,118352.0
2021-06-30 13:30:00,141.47,141.8,141.44,141.72,128906.0,136.6305,136.9492,136.6015,136.8719,128906.0
2021-06-30 14:00:00,141.74,141.76,141.38,141.64,175036.0,136.8913,136.9106,136.5436,136.7947,175036.0
2021-06-30 14:30:00,141.64,141.96,141.62,141.86,124418.0,136.7947,137.1037,136.7754,137.0072,124418.0
2021-06-30 15:00:00,141.88,142.32,141.81,142.17,199334.0,137.0265,137.4514,136.9589,137.3065,199334.0
2021-06-30 15:30:00,142.16,142.64,142.04,142.39,787709.0,137.2969,137.7605,137.181,137.519,787709.0
2021-07-01 09:30:00,141.7,142.19,138.56,139.12,1095329.0,136.8526,137.3259,133.82,134.3609,1095329.0
2021-07-01 10:00:00,139.16,140.69,138.8,140.22,580075.0,134.3995,135.8772,134.0518,135.4233,580075.0
2021-07-01 10:30:00,140.22,140.29,139.68,139.86,243436.0,135.4233,135.4909,134.9017,135.0756,243436.0
2021-07-01 11:00:00,139.83,139.95,138.03,138.39,343310.0,135.0466,135.1625,133.3082,133.6559,343310.0
2021-07-01 11:30:00,138.39,138.56,138.02,138.36,492918.0,133.6559,133.82,133.2985,133.6269,492918.0
2021-07-01 12:00:00,138.36,138.74,138.32,138.52,261892.0,133.6269,133.9939,133.5883,133.7814,261892.0
2021-07-01 12:30:00,138.52,138.62,137.88,138.11,266468.0,133.7814,133.878,133.1633,133.3854,266468.0
2021-07-01 13:00:00,138.11,138.11,137.7,137.76,212721.0,133.3854,133.3854,132.9895,133.0474,212721.0
2021-07-01 13:30:00,137.73,138.36,137.73,137.83,254028.0,133.0184,133.6269,133.0184,133.115,254028.0
2021-07-01 14:00:00,137.83,138.07,137.59,138.07,413267.0,133.115,133.3468,132.8832,133.3468,413267.0
2021-07-01 14:30:00,138.09,138.38,138.03,138.32,251308.0,133.3661,133.6462,133.3082,133.5883,251308.0
2021-07-01 15:00:00,138.34,138.35,138.02,138.05,210691.0,133.6076,133.6172,133.2985,133.3275,210691.0
2021-07-01 15:30:00,138.05,138.27,137.67,137.92,899005.0,133.3275,133.54,132.9605,133.2019,899005.0
2021-07-02 09:30:00,139.85,140.52,139.14,139.15,683376.0,135.0659,135.713,134.3802,134.3899,683376.0
2021-07-02 10:00:00,139.13,139.55,138.83,139.36,363654.0,134.3705,134.7762,134.0808,134.5927,363654.0
2021-07-02 10:30:00,139.36,139.54,138.63,138.63,229673.0,134.5927,134.7665,133.8876,133.8876,229673.0
2021-07-02 11:00:00,138.64,138.75,137.8,138.31,345602.0,133.8973,134.0035,133.086,133.5786,345602.0
2021-07-02 11:30:00,138.35,138.47,137.96,138.0,146030.0,133.6172,133.7331,133.2406,133.2792,146030.0
2021-07-02 12:00:00,137.98,138.12,137.52,137.56,208526.0,133.2599,133.3951,132.8156,132.8543,208526.0
2021-07-02 12:30:00,137.59,138.01,137.56,137.9,156659.0,132.8832,133.2889,132.8543,133.1826,156659.0
2021-07-02 13:00:00,137.9,137.93,137.54,137.56,155292.0,133.1826,133.2116,132.8349,132.8543,155292.0
2021-07-02 13:30:00,137.58,138.18,137.58,137.95,156629.0,132.8736,133.453,132.8736,133.2309,156629.0
2021-07-02 14:00:00,137.96,138.24,137.93,138.01,126978.0,133.2406,133.511,133.2116,133.2889,126978.0
2021-07-02 14:30:00,137.97,138.15,137.9,138.03,121673.0,133.2502,133.4241,133.1826,133.3082,121673.0
2021-07-02 15:00:00,138.01,138.15,137.93,137.95,198437.0,133.2889,133.4241,133.2116,133.2309,198437.0
2021-07-02 15:30:00,137.94,138.32,137.84,138.17,523406.0,133.2213,133.5883,133.1247,133.4434,523406.0
2021-07-06 09:30:00,139.41,141.11,139.0,139.44,1027657.0,134.641,136.2828,134.245,134.6699,1027657.0
2021-07-06 10:00:00,139.54,139.76,138.04,138.1,279593.0,134.7665,134.979,133.3178,133.3758,279593.0
2021-07-06 10:30:00,138.1,138.14,137.15,137.18,391863.0,133.3758,133.4144,132.4583,132.4872,391863.0
2021-07-06 11:00:00,137.16,137.16,136.62,136.9,495812.0,132.4679,132.4679,131.9464,132.2168,495812.0
2021-07-06 11:30:00,136.91,136.94,136.33,136.49,308690.0,132.2265,132.2555,131.6663,131.8209,308690.0
2021-07-06 12:00:00,136.48,136.48,134.82,135.59,492810.0,131.8112,131.8112,130.208,130.9516,492810.0
2021-07-06 12:30:00,135.53,136.01,135.35,136.01,164441.0,130.8937,131.3573,130.7199,131.3573,164441.0
2021-07-06 13:00:00,135.98,136.07,135.8,135.88,180099.0,131.3283,131.4152,131.1545,131.2317,180099.0
2021-07-06 13:30:00,135.9,136.54,135.84,136.35,167935.0,131.251,131.8691,131.1931,131.6856,167935.0
2021-07-06 14:00:00,136.37,136.66,136.27,136.46,153117.0,131.705,131.985,131.6084,131.7919,153117.0
2021-07-06 14:30:00,136.46,136.73,136.4,136.57,137633.0,131.7919,132.0526,131.7339,131.8981,137633.0
2021-07-06 15:00:00,136.57,136.75,136.49,136.64,206520.0,131.8981,132.072,131.8209,131.9657,206520.0
2021-07-06 15:30:00,136.65,136.91,136.63,136.73,423603.0,131.9754,132.2265,131.9561,132.0526,423603.0
2021-07-07 09:30:00,138.49,138.74,137.1,137.16,747381.0,133.7524,133.9939,132.41,132.4679,747381.0
2021-07-07 10:00:00,137.15,137.15,135.74,135.76,275678.0,132.4583,132.4583,131.0965,131.1158,275678.0
2021-07-07 10:30:00,135.76,135.85,134.06,134.46,549060.0,131.1158,131.2027,129.474,129.8603,549060.0
2021-07-07 11:00:00,134.49,134.63,134.02,134.42,317750.0,129.8893,130.0245,129.4353,129.8217,317750.0
2021-07-07 11:30:00,134.43,135.05,134.19,134.89,214489.0,129.8313,130.4301,129.5995,130.2756,214489.0
2021-07-07 12:00:00,134.89,135.36,134.88,135.11,219114.0,130.2756,130.7295,130.2659,130.4881,219114.0
2021-07-07 12:30:00,135.12,135.22,134.9,135.03,136760.0,130.4977,130.5943,130.2852,130.4108,136760.0
2021-07-07 13:00:00,135.06,135.13,134.8,134.97,123039.0,130.4398,130.5074,130.1887,130.3529,123039.0
2021-07-07 13:30:00,134.94,135.3,134.81,134.99,158423.0,130.3239,130.6716,130.1983,130.3722,158423.0
2021-07-07 14:00:00,135.0,135.49,134.9,134.97,195378.0,130.3818,130.8551,130.2852,130.3529,195378.0
2021-07-07 14:30:00,134.94,135.28,134.7,135.21,185107.0,130.3239,130.6522,130.0921,130.5846,185107.0
2021-07-07 15:00:00,135.2,135.37,134.99,135.01,209497.0,130.575,130.7392,130.3722,130.3915,209497.0
2021-07-07 15:30:00,135.01,135.09,134.7,134.87,481847.0,130.3915,130.4687,130.0921,130.2563,481847.0
2021-07-08 09:30:00,131.76,131.96,129.72,131.93,1139707.0,127.2527,127.4458,125.2824,127.4168,1139707.0
2021-07-08 10:00:00,131.92,132.33,130.92,132.31,423463.0,127.4072,127.8032,126.4414,127.7838,423463.0
2021-07-08 10:30:00,132.35,133.05,132.01,132.5,392585.0,127.8225,128.4985,127.4941,127.9673,392585.0
2021-07-08 11:00:00,132.53,133.49,132.4,133.42,260510.0,127.9963,128.9235,127.8708,128.8559,260510.0
2021-07-08 11:30:00,133.41,133.94,133.19,133.91,175983.0,128.8462,129.3581,128.6337,129.3291,175983.0
2021-07-08 12:00:00,133.93,134.28,133.78,134.28,156067.0,129.3484,129.6865,129.2036,129.6865,156067.0
2021-07-08 12:30:00,134.26,134.39,133.76,133.77,186362.0,129.6671,129.7927,129.1842,129.1939,186362.0
2021-07-08 13:00:00,133.81,133.95,133.4,133.73,169369.0,129.2325,129.3677,128.8366,129.1553,169369.0
2021-07-08 13:30:00,133.75,133.8,132.92,132.93,345726.0,129.1746,129.2229,128.373,128.3826,345726.0
2021-07-08 14:00:00,132.99,133.0,132.06,132.16,341259.0,128.4406,128.4502,127.5424,127.639,341259.0
2021-07-08 14:30:00,132.18,132.19,131.6,131.79,412651.0,127.6583,127.668,127.0981,127.2816,412651.0
2021-07-08 15:00:00,131.79,132.31,131.76,132.03,486040.0,127.2816,127.7838,127.2527,127.5134,486040.0
2021-07-08 15:30:00,132.05,132.55,131.87,132.54,776556.0,127.5327,128.0156,127.3589,128.006,776556.0
2021-07-09 09:30:00,133.4,133.55,132.08,133.35,545884.0,128.8366,128.9814,127.5617,128.7883,545884.0
2021-07-09 10:00:00,133.47,134.3,133.42,133.96,444859.0,128.9042,129.7058,128.8559,129.3774,444859.0
2021-07-09 10:30:00,133.97,134.68,133.74,133.92,314181.0,129.3871,130.0728,129.1649,129.3388,314181.0
2021-07-09 11:00:00,133.96,134.73,133.9,134.53,265950.0,129.3774,130.1211,129.3195,129.9279,265950.0
2021-07-09 11:30:00,134.54,134.94,134.53,134.73,222386.0,129.9376,130.3239,129.9279,130.1211,222386.0
2021-07-09 12:00:00,134.74,134.98,134.69,134.89,200117.0,130.1307,130.3625,130.0824,130.2756,200117.0
2021-07-09 12:30:00,134.9,135.15,134.5,134.98,222921.0,130.2852,130.5267,129.8989,130.3625,222921.0
2021-07-09 13:00:00,134.97,135.1,134.82,135.05,103531.0,130.3529,130.4784,130.208,130.4301,103531.0
2021-07-09 13:30:00,135.05,135.2,134.88,134.93,105949.0,130.4301,130.575,130.2659,130.3142,105949.0
2021-07-09 14:00:00,134.94,135.08,134.74,135.01,144668.0,130.3239,130.4591,130.1307,130.3915,144668.0
2021-07-09 14:30:00,135.02,135.27,134.99,135.19,110346.0,130.4011,130.6426,130.3722,130.5653,110346.0
2021-07-09 15:00:00,135.2,135.38,135.01,135.14,215697.0,130.575,130.7488,130.3915,130.517,215697.0
2021-07-09 15:30:00,135.13,135.18,134.75,134.9,615686.0,130.5074,130.5557,130.1404,130.2852,615686.0
2021-07-12 09:30:00,136.2,136.42,134.67,136.29,757789.0,131.5408,131.7532,130.0631,131.6277,757789.0
2021-07-12 10:00:00,136.26,136.57,135.32,135.61,329971.0,131.5987,131.8981,130.6909,130.971,329971.0
2021-07-12 10:30:00,135.62,136.16,135.59,135.61,271343.0,130.9806,131.5021,130.9516,130.971,271343.0
2021-07-12 11:00:00,135.62,136.25,135.52,135.92,238770.0,130.9806,131.5891,130.884,131.2704,238770.0
2021-07-12 11:30:00,135.98,136.84,135.88,136.69,187437.0,131.3283,132.1589,131.2317,132.014,187437.0
2021-07-12 12:00:00,136.67,136.75,136.35,136.64,126614.0,131.9947,132.072,131.6856,131.9657,126614.0
2021-07-12 12:30:00,136.65,136.95,136.44,136.45,129347.0,131.9754,132.2651,131.7726,131.7822,129347.0
2021-07-12 13:00:00,136.45,136.53,136.27,136.53,85434.0,131.7822,131.8595,131.6084,131.8595,85434.0
2021-07-12 13:30:00,136.51,136.81,136.49,136.8,90028.0,131.8402,132.1299,131.8209,132.1202,90028.0
2021-07-12 14:00:00,136.8,137.03,136.48,136.52,183468.0,132.1202,132.3424,131.8112,131.8498,183468.0
2021-07-12 14:30:00,136.53,136.72,136.4,136.5,167275.0,131.8595,132.043,131.7339,131.8305,167275.0
2021-07-12 15:00:00,136.5,136.65,136.35,136.65,142062.0,131.8305,131.9754,131.6856,131.9754,142062.0
2021-07-12 15:30:00,136.66,136.93,136.52,136.79,536264.0,131.985,132.2458,131.8498,132.1106,536264.0
2021-07-13 09:30:00,135.99,136.78,134.75,135.93,764300.0,131.338,132.1009,130.1404,131.28,764300.0
2021-07-13 10:00:00,135.97,136.49,135.96,136.48,236439.0,131.3186,131.8209,131.309,131.8112,236439.0
2021-07-13 10:30:00,136.5,136.53,135.93,136.19,227168.0,131.8305,131.8595,131.28,131.5311,227168.0
2021-07-13 11:00:00,136.2,136.52,136.08,136.33,216128.0,131.5408,131.8498,131.4249,131.6663,216128.0
2021-07-13 11:30:00,136.34,136.74,136.11,136.52,191883.0,131.676,132.0623,131.4539,131.8498,191883.0
2021-07-13 12:00:00,136.53,136.77,136.3,136.71,145722.0,131.8595,132.0913,131.6374,132.0333,145722.0
2021-07-13 12:30:00,136.7,136.85,136.64,136.79,116830.0,132.0237,132.1685,131.9657,132.1106,116830.0
2021-07-13 13:00:00,136.78,136.86,136.0,136.22,128784.0,132.1009,132.1782,131.3476,131.5601,128784.0
2021-07-13 13:30:00,136.18,136.35,135.98,136.14,199339.0,131.5215,131.6856,131.3283,131.4828,199339.0
2021-07-13 14:00:00,136.13,136.81,135.72,136.79,148378.0,131.4732,132.1299,131.0772,132.1106,148378.0
2021-07-13 14:30:00,136.8,136.97,136.27,136.73,151076.0,132.1202,132.2844,131.6084,132.0526,151076.0
2021-07-13 15:00:00,136.71,136.77,136.31,136.4,132573.0,132.0333,132.0913,131.647,131.7339,132573.0
2021-07-13 15:30:00,136.38,136.57,136.02,136.28,358448.0,131.7146,131.8981,131.3669,131.618,358448.0
2021-07-14 09:30:00,138.08,139.88,137.81,138.28,767856.0,133.3565,135.0949,133.0957,133.5496,767856.0
2021-07-14 10:00:00,138.29,138.77,137.12,137.28,667894.0,133.5593,134.0229,132.4293,132.5838,667894.0
2021-07-14 10:30:00,137.28,137.58,136.53,137.44,342764.0,132.5838,132.8736,131.8595,132.7384,342764.0
2021-07-14 11:00:00,137.47,137.62,136.32,136.57,425118.0,132.7673,132.9122,131.6567,131.8981,425118.0
2021-07-14 11:30:00,136.62,136.84,135.68,135.77,233830.0,131.9464,132.1589,131.0386,131.1255,233830.0
2021-07-14 12:00:00,135.74,136.69,135.74,136.6,189528.0,131.0965,132.014,131.0965,131.9271,189528.0
2021-07-14 12:30:00,136.6,136.8,136.51,136.61,155564.0,131.9271,132.1202,131.8402,131.9367,155564.0
2021-07-14 13:00:00,136.65,136.74,135.79,135.93,136201.0,131.9754,132.0623,131.1448,131.28,136201.0
2021-07-14 13:30:00,135.92,136.2,135.87,135.98,91843.0,131.2704,131.5408,131.2221,131.3283,91843.0
2021-07-14 14:00:00,136.0,136.48,135.97,136.24,141091.0,131.3476,131.8112,131.3186,131.5794,141091.0
2021-07-14 14:30:00,136.27,136.31,135.99,136.04,96421.0,131.6084,131.647,131.338,131.3862,96421.0
2021-07-14 15:00:00,136.05,136.34,135.72,135.73,155248.0,131.3959,131.676,131.0772,131.0869,155248.0
2021-07-14 15:30:00,135.75,136.01,135.41,135.66,497319.0,131.1062,131.3573,130.7778,131.0192,497319.0
2021-07-15 09:30:00,135.31,135.79,133.75,135.68,825104.0,130.6812,131.1448,129.1746,131.0386,825104.0
2021-07-15 10:00:00,135.67,135.93,134.19,134.47,331578.0,131.0289,131.28,129.5995,129.87,331578.0
2021-07-15 10:30:00,134.5,135.1,134.3,134.78,281516.0,129.8989,130.4784,129.7058,130.1694,281516.0
2021-07-15 11:00:00,134.77,134.84,134.28,134.62,224870.0,130.1597,130.2273,129.6865,130.0148,224870.0
2021-07-15 11:30:00,134.61,135.13,134.3,134.33,236395.0,130.0052,130.5074,129.7058,129.7347,236395.0
2021-07-15 12:00:00,134.31,134.43,133.23,133.63,290922.0,129.7154,129.8313,128.6724,129.0587,290922.0
2021-07-15 12:30:00,133.61,133.65,133.09,133.22,174859.0,129.0394,129.078,128.5372,128.6627,174859.0
2021-07-15 13:00:00,133.22,133.25,132.36,132.45,349388.0,128.6627,128.6917,127.8321,127.9191,349388.0
2021-07-15 13:30:00,132.45,132.46,131.61,131.63,293998.0,127.9191,127.9287,127.1078,127.1271,293998.0
2021-07-15 14:00:00,131.6,132.12,131.6,131.83,246063.0,127.0981,127.6003,127.0981,127.3203,246063.0
2021-07-15 14:30:00,131.82,132.53,131.8,132.51,230036.0,127.3106,127.9963,127.2913,127.977,230036.0
2021-07-15 15:00:00,132.53,132.79,132.35,132.74,244217.0,127.9963,128.2474,127.8225,128.1991,244217.0
2021-07-15 15:30:00,132.76,133.4,132.76,133.2,657664.0,128.2185,128.8366,128.2185,128.6434,657664.0
2021-07-16 09:30:00,134.0,134.59,133.17,133.29,635282.0,129.416,129.9859,128.6144,128.7303,635282.0
2021-07-16 10:00:00,133.32,133.32,131.37,131.37,378213.0,128.7593,128.7593,126.876,126.876,378213.0
2021-07-16 10:30:00,131.35,131.97,131.03,131.4,320844.0,126.8567,127.4555,126.5476,126.905,320844.0
2021-07-16 11:00:00,131.39,131.5,130.98,131.06,256274.0,126.8953,127.0016,126.4993,126.5766,256274.0
2021-07-16 11:30:00,131.01,131.56,131.0,131.45,312917.0,126.5283,127.0595,126.5187,126.9533,312917.0
2021-07-16 12:00:00,131.46,131.84,131.37,131.66,240379.0,126.9629,127.3299,126.876,127.1561,240379.0
2021-07-16 12:30:00,131.64,131.64,131.28,131.43,205902.0,127.1368,127.1368,126.7891,126.9339,205902.0
2021-07-16 13:00:00,131.46,131.7,131.18,131.2,105129.0,126.9629,127.1947,126.6925,126.7118,105129.0
2021-07-16 13:30:00,131.2,131.3,130.33,130.44,221487.0,126.7118,126.8084,125.8716,125.9778,221487.0
2021-07-16 14:00:00,130.45,130.45,129.75,129.77,412957.0,125.9875,125.9875,125.3114,125.3307,412957.0
2021-07-16 14:30:00,129.75,129.86,128.98,129.0,614710.0,125.3114,125.4177,124.5678,124.5871,614710.0
2021-07-16 15:00:00,129.01,129.07,128.61,128.71,496603.0,124.5967,124.6547,124.2104,124.307,496603.0
2021-07-16 15:30:00,128.69,128.75,127.92,128.18,1230333.0,124.2877,124.3456,123.544,123.7951,1230333.0
2021-07-19 09:30:00,125.19,125.78,123.88,124.67,1452983.0,120.9074,121.4772,119.6422,120.4052,1452983.0
2021-07-19 10:00:00,124.68,126.09,124.25,125.96,575306.0,120.4149,121.7766,119.9996,121.6511,575306.0
2021-07-19 10:30:00,125.96,127.16,125.73,127.02,419814.0,121.6511,122.81,121.4289,122.6748,419814.0
2021-07-19 11:00:00,127.03,127.48,126.63,126.81,299228.0,122.6845,123.1191,122.2982,122.472,299228.0
2021-07-19 11:30:00,126.81,127.53,126.8,127.15,268872.0,122.472,123.1674,122.4623,122.8004,268872.0
2021-07-19 12:00:00,127.12,127.31,126.75,126.9,245414.0,122.7714,122.9549,122.414,122.5589,245414.0
2021-07-19 12:30:00,126.88,127.1,126.56,127.0,403324.0,122.5396,122.7521,122.2305,122.6555,403324.0
2021-07-19 13:00:00,126.98,127.42,126.73,126.97,217433.0,122.6362,123.0611,122.3947,122.6265,217433.0
2021-07-19 13:30:00,126.95,127.51,126.76,127.05,254880.0,122.6072,123.148,122.4237,122.7038,254880.0
2021-07-19 14:00:00,127.03,128.09,127.02,128.07,204337.0,122.6845,123.7082,122.6748,123.6889,204337.0
2021-07-19 14:30:00,128.08,128.08,127.49,127.71,238098.0,123.6985,123.6985,123.1287,123.3412,238098.0
2021-07-19 15:00:00,127.71,127.94,127.5,127.71,266227.0,123.3412,123.5633,123.1384,123.3412,266227.0
2021-07-19 15:30:00,127.72,128.72,127.48,128.62,891207.0,123.3509,124.3167,123.1191,124.2201,891207.0
2021-07-20 09:30:00,128.69,129.56,127.8,129.2,538019.0,124.2877,125.1279,123.4281,124.7802,538019.0
2021-07-20 10:00:00,129.22,131.37,128.88,130.99,474207.0,124.7996,126.876,124.4712,126.509,474207.0
2021-07-20 10:30:00,131.02,131.43,130.44,131.06,344335.0,126.538,126.9339,125.9778,126.5766,344335.0
2021-07-20 11:00:00,131.07,131.45,130.81,131.07,272431.0,126.5863,126.9533,126.3352,126.5863,272431.0
2021-07-20 11:30:00,131.09,131.9,130.8,131.81,467646.0,126.6056,127.3879,126.3255,127.301,467646.0
2021-07-20 12:00:00,131.82,132.34,131.7,132.27,169773.0,127.3106,127.8128,127.1947,127.7452,169773.0
2021-07-20 12:30:00,132.28,132.86,132.23,132.54,353784.0,127.7549,128.315,127.7066,128.006,353784.0
2021-07-20 13:00:00,132.54,132.7,132.16,132.33,348569.0,128.006,128.1605,127.639,127.8032,348569.0
2021-07-20 13:30:00,132.33,132.65,131.97,132.28,239233.0,127.8032,128.1122,127.4555,127.7549,239233.0
2021-07-20 14:00:00,132.29,132.69,132.11,132.66,141997.0,127.7645,128.1508,127.5907,128.1219,141997.0
2021-07-20 14:30:00,132.67,133.04,132.58,132.92,158130.0,128.1315,128.4889,128.0446,128.373,158130.0
2021-07-20 15:00:00,132.9,133.12,132.79,132.96,282420.0,128.3537,128.5661,128.2474,128.4116,282420.0
2021-07-20 15:30:00,132.96,132.98,131.88,131.92,852549.0,128.4116,128.4309,127.3686,127.4072,852549.0
2021-07-21 09:30:00,132.99,136.56,132.53,136.5,892765.0,128.4406,131.8885,127.9963,131.8305,892765.0
2021-07-21 10:00:00,136.51,136.89,136.0,136.44,501690.0,131.8402,132.2072,131.3476,131.7726,501690.0
2021-07-21 10:30:00,136.43,136.48,135.13,135.52,296100.0,131.7629,131.8112,130.5074,130.884,296100.0
2021-07-21 11:00:00,135.53,136.06,135.52,135.7,260323.0,130.8937,131.4056,130.884,131.0579,260323.0
2021-07-21 11:30:00,135.72,136.33,135.69,136.25,221213.0,131.0772,131.6663,131.0482,131.5891,221213.0
2021-07-21 12:00:00,136.26,136.83,136.21,136.82,168332.0,131.5987,132.1492,131.5504,132.1396,168332.0
2021-07-21 12:30:00,136.83,136.97,136.33,136.35,180246.0,132.1492,132.2844,131.6663,131.6856,180246.0
2021-07-21 13:00:00,136.35,136.93,136.35,136.87,156073.0,131.6856,132.2458,131.6856,132.1879,156073.0
2021-07-21 13:30:00,136.88,137.04,136.68,136.69,205356.0,132.1975,132.352,132.0044,132.014,205356.0
2021-07-21 14:00:00,136.7,137.05,136.66,137.05,162558.0,132.0237,132.3617,131.985,132.3617,162558.0
2021-07-21 14:30:00,137.05,137.16,136.98,137.11,146232.0,132.3617,132.4679,132.2941,132.4196,146232.0
2021-07-21 15:00:00,137.11,137.39,137.08,137.33,247383.0,132.4196,132.6901,132.3907,132.6321,247383.0
2021-07-21 15:30:00,137.33,138.27,137.31,137.99,767056.0,132.6321,133.54,132.6128,133.2695,767056.0
2021-07-22 09:30:00,136.81,138.75,136.81,137.44,707122.0,132.1299,134.0035,132.1299,132.7384,707122.0
2021-07-22 10:00:00,137.44,138.16,136.98,137.54,522009.0,132.7384,133.4337,132.2941,132.8349,522009.0
2021-07-22 10:30:00,137.54,138.08,137.17,137.63,307749.0,132.8349,133.3565,132.4776,132.9219,307749.0
2021-07-22 11:00:00,137.59,137.63,136.5,137.01,396095.0,132.8832,132.9219,131.8305,132.3231,396095.0
2021-07-22 11:30:00,136.99,137.59,136.99,137.42,194938.0,132.3037,132.8832,132.3037,132.719,194938.0
2021-07-22 12:00:00,137.43,137.52,136.76,137.09,149376.0,132.7287,132.8156,132.0816,132.4003,149376.0
2021-07-22 12:30:00,137.08,137.41,137.04,137.19,108286.0,132.3907,132.7094,132.352,132.4969,108286.0
2021-07-22 13:00:00,137.19,137.39,137.02,137.05,134413.0,132.4969,132.6901,132.3327,132.3617,134413.0
2021-07-22 13:30:00,137.06,137.24,137.01,137.07,96125.0,132.3714,132.5452,132.3231,132.381,96125.0
2021-07-22 14:00:00,137.06,137.1,136.79,136.92,148146.0,132.3714,132.41,132.1106,132.2361,148146.0
2021-07-22 14:30:00,136.92,136.93,136.37,136.92,279960.0,132.2361,132.2458,131.705,132.2361,279960.0
2021-07-22 15:00:00,136.92,137.13,136.76,136.94,231821.0,132.2361,132.439,132.0816,132.2555,231821.0
2021-07-22 15:30:00,136.94,137.25,136.82,137.18,415360.0,132.2555,132.5549,132.1396,132.4872,415360.0
2021-07-23 09:30:00,137.99,138.32,136.53,137.35,334766.0,133.2695,133.5883,131.8595,132.6514,334766.0
2021-07-23 10:00:00,137.33,137.81,136.78,137.75,344755.0,132.6321,133.0957,132.1009,133.0378,344755.0
2021-07-23 10:30:00,137.76,138.28,137.69,137.88,274557.0,133.0474,133.5496,132.9798,133.1633,274557.0
2021-07-23 11:00:00,137.9,138.67,137.54,138.61,216119.0,133.1826,133.9263,132.8349,133.8683,216119.0
2021-07-23 11:30:00,138.65,139.0,138.57,138.63,261300.0,133.907,134.245,133.8297,133.8876,261300.0
2021-07-23 12:00:00,138.68,138.68,138.21,138.21,131061.0,133.9359,133.9359,133.482,133.482,131061.0
2021-07-23 12:30:00,138.26,138.36,137.92,138.15,119559.0,133.5303,133.6269,133.2019,133.4241,119559.0
2021-07-23 13:00:00,138.17,138.59,138.07,138.41,155979.0,133.4434,133.849,133.3468,133.6752,155979.0
2021-07-23 13:30:00,138.41,138.57,138.13,138.56,169649.0,133.6752,133.8297,133.4048,133.82,169649.0
2021-07-23 14:00:00,138.57,138.62,138.12,138.17,133512.0,133.8297,133.878,133.3951,133.4434,133512.0
2021-07-23 14:30:00,138.16,138.19,138.02,138.1,86203.0,133.4337,133.4627,133.2985,133.3758,86203.0
2021-07-23 15:00:00,138.11,138.16,137.89,138.07,112229.0,133.3854,133.4337,133.173,133.3468,112229.0
2021-07-23 15:30:00,138.09,138.54,138.07,138.42,366832.0,133.3661,133.8007,133.3468,133.6848,366832.0
2021-07-26 09:30:00,138.76,139.88,137.46,139.18,665214.0,134.0132,135.0949,132.7577,134.4188,665214.0
2021-07-26 10:00:00,139.06,139.29,138.09,138.38,269611.0,134.3029,134.5251,133.3661,133.6462,269611.0
2021-07-26 10:30:00,138.38,138.8,138.03,138.1,236539.0,133.6462,134.0518,133.3082,133.3758,236539.0
2021-07-26 11:00:00,138.1,138.5,137.93,138.31,176295.0,133.3758,133.7621,133.2116,133.5786,176295.0
2021-07-26 11:30:00,138.32,138.65,138.12,138.22,190307.0,133.5883,133.907,133.3951,133.4917,190307.0
2021-07-26 12:00:00,138.2,138.4,137.87,138.22,153620.0,133.4724,133.6655,133.1536,133.4917,153620.0
2021-07-26 12:30:00,138.18,138.18,137.44,137.67,148159.0,133.453,133.453,132.7384,132.9605,148159.0
2021-07-26 13:00:00,137.67,137.86,137.51,137.68,105380.0,132.9605,133.144,132.806,132.9701,105380.0
2021-07-26 13:30:00,137.71,138.04,137.51,137.97,144921.0,132.9991,133.3178,132.806,133.2502,144921.0
2021-07-26 14:00:00,137.96,138.23,137.85,138.23,100849.0,133.2406,133.5013,133.1343,133.5013,100849.0
2021-07-26 14:30:00,138.23,138.45,138.16,138.32,130501.0,133.5013,133.7138,133.4337,133.5883,130501.0
2021-07-26 15:00:00,138.34,138.74,138.32,138.69,160366.0,133.6076,133.9939,133.5883,133.9456,160366.0
2021-07-26 15:30:00,138.69,138.77,138.23,138.48,457240.0,133.9456,134.0229,133.5013,133.7428,457240.0
2021-07-27 09:30:00,137.63,137.63,135.11,135.46,563992.0,132.9219,132.9219,130.4881,130.8261,563992.0
2021-07-27 10:00:00,135.43,135.71,134.55,135.63,405782.0,130.7971,131.0675,129.9472,130.9903,405782.0
2021-07-27 10:30:00,135.62,135.63,134.25,134.66,379344.0,130.9806,130.9903,129.6575,130.0535,379344.0
2021-07-27 11:00:00,134.63,134.82,132.85,133.1,400945.0,130.0245,130.208,128.3054,128.5468,400945.0
2021-07-27 11:30:00,133.19,133.39,132.66,133.1,351497.0,128.6337,128.8269,128.1219,128.5468,351497.0
2021-07-27 12:00:00,133.09,133.14,132.41,132.85,428251.0,128.5372,128.5855,127.8804,128.3054,428251.0
2021-07-27 12:30:00,132.82,133.0,132.45,132.46,132692.0,128.2764,128.4502,127.9191,127.9287,132692.0
2021-07-27 13:00:00,132.48,132.84,131.58,131.88,317169.0,127.948,128.2957,127.0788,127.3686,317169.0
2021-07-27 13:30:00,131.87,132.78,131.73,132.42,270963.0,127.3589,128.2378,127.2237,127.8901,270963.0
2021-07-27 14:00:00,132.42,133.49,132.37,133.21,234255.0,127.8901,128.9235,127.8418,128.6531,234255.0
2021-07-27 14:30:00,133.2,134.18,133.18,134.14,223708.0,128.6434,129.5899,128.6241,129.5512,223708.0
2021-07-27 15:00:00,134.14,134.64,134.14,134.36,225083.0,129.5512,130.0341,129.5512,129.7637,225083.0
2021-07-27 15:30:00,134.37,134.96,134.04,134.91,490607.0,129.7734,130.3432,129.4547,130.2949,490607.0
2021-07-28 09:30:00,135.63,136.55,135.0,135.8,415928.0,130.9903,131.8788,130.3818,131.1545,415928.0
2021-07-28 10:00:00,135.79,136.34,135.49,135.66,235556.0,131.1448,131.676,130.8551,131.0192,235556.0
2021-07-28 10:30:00,135.67,136.41,135.5,136.36,188153.0,131.0289,131.7436,130.8647,131.6953,188153.0
2021-07-28 11:00:00,136.34,137.19,136.2,136.87,221200.0,131.676,132.4969,131.5408,132.1879,221200.0
2021-07-28 11:30:00,136.88,137.36,136.75,137.26,178594.0,132.1975,132.6611,132.072,132.5645,178594.0
2021-07-28 12:00:00,137.24,137.49,137.03,137.21,183155.0,132.5452,132.7866,132.3424,132.5162,183155.0
2021-07-28 12:30:00,137.26,137.55,137.02,137.08,121231.0,132.5645,132.8446,132.3327,132.3907,121231.0
2021-07-28 13:00:00,137.07,137.21,136.65,136.85,119113.0,132.381,132.5162,131.9754,132.1685,119113.0
2021-07-28 13:30:00,136.86,136.88,136.57,136.73,78851.0,132.1782,132.1975,131.8981,132.0526,78851.0
2021-07-28 14:00:00,136.75,137.38,136.25,137.24,202826.0,132.072,132.6804,131.5891,132.5452,202826.0
2021-07-28 14:30:00,137.26,137.88,136.93,137.43,214048.0,132.5645,133.1633,132.2458,132.7287,214048.0
2021-07-28 15:00:00,137.44,137.67,137.26,137.54,150050.0,132.7384,132.9605,132.5645,132.8349,150050.0
2021-07-28 15:30:00,137.56,137.69,137.04,137.21,389902.0,132.8543,132.9798,132.352,132.5162,389902.0
2021-07-29 09:30:00,135.24,136.59,134.41,134.54,828841.0,130.6136,131.9174,129.812,129.9376,828841.0
2021-07-29 10:00:00,134.54,135.97,133.51,135.9,605047.0,129.9376,131.3186,128.9428,131.251,605047.0
2021-07-29 10:30:00,135.95,136.37,135.83,136.22,304661.0,131.2993,131.705,131.1834,131.5601,304661.0
2021-07-29 11:00:00,136.22,136.58,135.82,136.18,257105.0,131.5601,131.9078,131.1738,131.5215,257105.0
2021-07-29 11:30:00,136.17,136.39,135.8,136.27,222629.0,131.5118,131.7243,131.1545,131.6084,222629.0
2021-07-29 12:00:00,136.27,136.99,136.24,136.89,221015.0,131.6084,132.3037,131.5794,132.2072,221015.0
2021-07-29 12:30:00,136.89,137.25,136.73,137.25,169388.0,132.2072,132.5549,132.0526,132.5549,169388.0
2021-07-29 13:00:00,137.24,137.47,136.93,137.33,136439.0,132.5452,132.7673,132.2458,132.6321,136439.0
2021-07-29 13:30:00,137.34,137.39,137.07,137.16,100820.0,132.6418,132.6901,132.381,132.4679,100820.0
2021-07-29 14:00:00,137.19,137.41,137.03,137.27,120986.0,132.4969,132.7094,132.3424,132.5742,120986.0
2021-07-29 14:30:00,137.24,137.41,137.14,137.23,112375.0,132.5452,132.7094,132.4486,132.5355,112375.0
2021-07-29 15:00:00,137.25,137.29,136.99,137.16,186810.0,132.5549,132.5935,132.3037,132.4679,186810.0
2021-07-29 15:30:00,137.16,137.86,137.15,137.5,397684.0,132.4679,133.144,132.4583,132.7963,397684.0
2021-07-30 09:30:00,136.5,141.15,136.47,140.5,1508506.0,131.8305,136.3214,131.8015,135.6937,1508506.0
2021-07-30 10:00:00,140.5,141.4,138.92,139.01,661017.0,135.6937,136.5629,134.1677,134.2546,661017.0
2021-07-30 10:30:00,139.03,139.26,137.91,137.95,528983.0,134.274,134.4961,133.1923,133.2309,528983.0
2021-07-30 11:00:00,137.95,137.98,136.87,137.58,567930.0,133.2309,133.2599,132.1879,132.8736,567930.0
2021-07-30 11:30:00,137.54,137.8,136.99,137.54,248742.0,132.8349,133.086,132.3037,132.8349,248742.0
2021-07-30 12:00:00,137.52,138.54,137.5,138.38,254181.0,132.8156,133.8007,132.7963,133.6462,254181.0
2021-07-30 12:30:00,138.39,138.93,138.24,138.79,117413.0,133.6559,134.1774,133.511,134.0422,117413.0
2021-07-30 13:00:00,138.82,139.09,138.46,138.66,158343.0,134.0711,134.3319,133.7235,133.9166,158343.0
2021-07-30 13:30:00,138.66,138.89,138.53,138.79,98508.0,133.9166,134.1388,133.7911,134.0422,98508.0
2021-07-30 14:00:00,138.8,139.45,138.66,139.23,252196.0,134.0518,134.6796,133.9166,134.4671,252196.0
2021-07-30 14:30:00,139.22,140.07,139.16,139.87,491804.0,134.4575,135.2784,134.3995,135.0852,491804.0
2021-07-30 15:00:00,139.9,140.0,139.45,139.55,232891.0,135.1142,135.2108,134.6796,134.7762,232891.0
2021-07-30 15:30:00,139.53,139.97,139.28,139.92,521009.0,134.7569,135.1818,134.5154,135.1335,521009.0
2021-08-02 09:30:00,141.04,145.25,140.89,144.69,2054951.0,136.2152,140.2812,136.0703,139.7403,2054951.0
2021-08-02 10:00:00,144.55,145.0,143.58,144.36,721571.0,139.6051,140.0397,138.6683,139.4216,721571.0
2021-08-02 10:30:00,144.37,145.22,144.09,144.86,694431.0,139.4313,140.2522,139.1609,139.9045,694431.0
2021-08-02 11:00:00,144.87,145.08,144.3,144.7,425577.0,139.9142,140.117,139.3637,139.75,425577.0
2021-08-02 11:30:00,144.71,144.78,144.23,144.26,399383.0,139.7597,139.8273,139.2961,139.3251,399383.0
2021-08-02 12:00:00,144.27,144.27,143.26,143.8,418984.0,139.3347,139.3347,138.3593,138.8808,418984.0
2021-08-02 12:30:00,143.84,144.15,143.47,143.72,252273.0,138.9194,139.2188,138.5621,138.8035,252273.0
2021-08-02 13:00:00,143.71,144.07,143.54,143.83,162659.0,138.7939,139.1416,138.6297,138.9098,162659.0
2021-08-02 13:30:00,143.84,143.93,143.25,143.59,201342.0,138.9194,139.0063,138.3496,138.678,201342.0
2021-08-02 14:00:00,143.59,143.95,143.57,143.72,173781.0,138.678,139.0257,138.6587,138.8035,173781.0
2021-08-02 14:30:00,143.65,143.81,143.5,143.5,179981.0,138.7359,138.8904,138.5911,138.5911,179981.0
2021-08-02 15:00:00,143.51,143.79,142.45,142.57,297291.0,138.6007,138.8711,137.577,137.6929,297291.0
2021-08-02 15:30:00,142.57,142.8,141.55,142.01,829959.0,137.6929,137.915,136.7078,137.152,829959.0
2021-08-03 09:30:00,142.55,143.36,140.83,141.15,614264.0,137.6735,138.4558,136.0124,136.3214,614264.0
2021-08-03 10:00:00,141.17,142.12,140.24,142.06,341097.0,136.3408,137.2583,135.4426,137.2003,341097.0
2021-08-03 10:30:00,142.1,142.1,141.09,141.21,238744.0,137.2389,137.2389,136.2635,136.3794,238744.0
2021-08-03 11:00:00,141.2,141.41,140.57,141.26,206007.0,136.3697,136.5725,135.7613,136.4277,206007.0
2021-08-03 11:30:00,141.24,142.89,141.23,142.69,281605.0,136.4084,138.0019,136.3987,137.8088,281605.0
2021-08-03 12:00:00,142.7,142.93,141.97,142.09,249565.0,137.8184,138.0405,137.1134,137.2293,249565.0
2021-08-03 12:30:00,142.06,142.36,141.87,142.05,120030.0,137.2003,137.49,137.0168,137.1907,120030.0
2021-08-03 13:00:00,142.09,142.35,141.49,141.58,117380.0,137.2293,137.4804,136.6498,136.7367,117380.0
2021-08-03 13:30:00,141.6,141.86,141.51,141.75,108968.0,136.756,137.0072,136.6691,136.9009,108968.0
2021-08-03 14:00:00,141.75,141.91,141.43,141.78,92171.0,136.9009,137.0554,136.5919,136.9299,92171.0
2021-08-03 14:30:00,141.77,141.98,141.58,141.93,166060.0,136.9202,137.123,136.7367,137.0748,166060.0
2021-08-03 15:00:00,141.92,142.06,141.62,141.9,175073.0,137.0651,137.2003,136.7754,137.0458,175073.0
2021-08-03 15:30:00,141.87,142.25,141.59,142.16,472978.0,137.0168,137.3838,136.7464,137.2969,472978.0
2021-08-04 09:30:00,143.05,143.22,141.92,142.29,504856.0,138.1564,138.3206,137.0651,137.4224,504856.0
2021-08-04 10:00:00,142.31,143.0,141.81,142.59,298800.0,137.4418,138.1082,136.9589,137.7122,298800.0
2021-08-04 10:30:00,142.56,144.35,142.09,144.12,456999.0,137.6832,139.412,137.2293,139.1898,456999.0
2021-08-04 11:00:00,144.15,144.7,142.96,143.09,346091.0,139.2188,139.75,138.0695,138.1951,346091.0
2021-08-04 11:30:00,143.1,143.49,142.9,143.03,329555.0,138.2047,138.5814,138.0116,138.1371,329555.0
2021-08-04 12:00:00,143.03,143.16,142.63,143.0,177267.0,138.1371,138.2627,137.7508,138.1082,177267.0
2021-08-04 12:30:00,143.0,143.66,142.97,143.66,145219.0,138.1082,138.7456,138.0792,138.7456,145219.0
2021-08-04 13:00:00,143.67,143.87,143.53,143.61,135740.0,138.7552,138.9484,138.62,138.6973,135740.0
2021-08-04 13:30:00,143.62,143.75,143.31,143.6,119732.0,138.7069,138.8325,138.4076,138.6876,119732.0
2021-08-04 14:00:00,143.62,143.71,143.3,143.46,124904.0,138.7069,138.7939,138.3979,138.5524,124904.0
2021-08-04 14:30:00,143.46,143.69,143.15,143.22,134575.0,138.5524,138.7746,138.253,138.3206,134575.0
2021-08-04 15:00:00,143.21,143.27,142.65,142.9,199960.0,138.311,138.3689,137.7701,138.0116,199960.0
2021-08-04 15:30:00,142.9,143.0,142.63,142.72,387722.0,138.0116,138.1082,137.7508,137.8377,387722.0
2021-08-05 09:30:00,143.43,144.0,142.16,142.83,386139.0,138.5234,139.0739,137.2969,137.944,386139.0
2021-08-05 10:00:00,142.91,142.96,141.16,142.07,289147.0,138.0212,138.0695,136.3311,137.21,289147.0
2021-08-05 10:30:00,142.02,142.78,141.75,142.68,179871.0,137.1617,137.8957,136.9009,137.7991,179871.0
2021-08-05 11:00:00,142.69,143.62,142.62,143.55,237934.0,137.8088,138.7069,137.7412,138.6393,237934.0
2021-08-05 11:30:00,143.55,143.86,142.66,142.75,207601.0,138.6393,138.9387,137.7798,137.8667,207601.0
2021-08-05 12:00:00,142.75,142.79,142.27,142.29,128960.0,137.8667,137.9053,137.4031,137.4224,128960.0
2021-08-05 12:30:00,142.3,142.51,142.07,142.16,110991.0,137.4321,137.6349,137.21,137.2969,110991.0
2021-08-05 13:00:00,142.16,142.42,141.82,141.99,93909.0,137.2969,137.548,136.9685,137.1327,93909.0
2021-08-05 13:30:00,141.96,142.31,141.87,142.22,100700.0,137.1037,137.4418,137.0168,137.3548,100700.0
2021-08-05 14:00:00,142.23,142.29,141.87,142.17,161713.0,137.3645,137.4224,137.0168,137.3065,161713.0
2021-08-05 14:30:00,142.16,142.28,142.05,142.09,135328.0,137.2969,137.4128,137.1907,137.2293,135328.0
2021-08-05 15:00:00,142.06,142.2,141.88,141.94,155468.0,137.2003,137.3355,137.0265,137.0844,155468.0
2021-08-05 15:30:00,141.93,142.43,141.66,142.28,581932.0,137.0748,137.5577,136.814,137.4128,581932.0
2021-08-06 09:30:00,141.72,142.88,141.59,142.02,502071.0,136.8719,137.9923,136.7464,137.1617,502071.0
2021-08-06 10:00:00,142.04,143.16,141.9,142.92,251661.0,137.181,138.2627,137.0458,138.0309,251661.0
2021-08-06 10:30:00,142.93,143.02,142.09,142.47,195774.0,138.0405,138.1275,137.2293,137.5963,195774.0
2021-08-06 11:00:00,142.47,142.54,141.65,142.37,285648.0,137.5963,137.6639,136.8043,137.4997,285648.0
2021-08-06 11:30:00,142.36,142.55,142.16,142.54,94827.0,137.49,137.6735,137.2969,137.6639,94827.0
2021-08-06 12:00:00,142.53,142.73,142.38,142.53,104583.0,137.6542,137.8474,137.5094,137.6542,104583.0
2021-08-06 12:30:00,142.55,142.68,142.1,142.29,101363.0,137.6735,137.7991,137.2389,137.4224,101363.0
2021-08-06 13:00:00,142.28,142.46,142.18,142.22,74976.0,137.4128,137.5866,137.3162,137.3548,74976.0
2021-08-06 13:30:00,142.2,142.27,141.93,142.12,72094.0,137.3355,137.4031,137.0748,137.2583,72094.0
2021-08-06 14:00:00,142.1,142.27,142.03,142.08,92557.0,137.2389,137.4031,137.1713,137.2196,92557.0
2021-08-06 14:30:00,142.1,142.23,141.85,142.02,128194.0,137.2389,137.3645,136.9975,137.1617,128194.0
2021-08-06 15:00:00,142.01,142.36,141.92,142.32,119214.0,137.152,137.49,137.0651,137.4514,119214.0
2021-08-06 15:30:00,142.32,142.66,142.21,142.65,460067.0,137.4514,137.7798,137.3452,137.7701,460067.0
2021-08-09 09:30:00,143.35,143.69,141.45,142.44,460357.0,138.4462,138.7746,136.6112,137.5673,460357.0
2021-08-09 10:00:00,142.43,142.5,141.64,142.21,391612.0,137.5577,137.6253,136.7947,137.3452,391612.0
2021-08-09 10:30:00,142.22,142.92,141.9,142.64,300186.0,137.3548,138.0309,137.0458,137.7605,300186.0
2021-08-09 11:00:00,142.63,142.87,142.37,142.55,149000.0,137.7508,137.9826,137.4997,137.6735,149000.0
2021-08-09 11:30:00,142.57,143.29,142.5,143.28,88135.0,137.6929,138.3882,137.6253,138.3786,88135.0
2021-08-09 12:00:00,143.31,143.39,142.88,142.92,147616.0,138.4076,138.4848,137.9923,138.0309,147616.0
2021-08-09 12:30:00,142.94,143.09,142.59,142.73,91580.0,138.0502,138.1951,137.7122,137.8474,91580.0
2021-08-09 13:00:00,142.72,142.72,142.23,142.34,112296.0,137.8377,137.8377,137.3645,137.4707,112296.0
2021-08-09 13:30:00,142.35,142.69,142.31,142.56,116882.0,137.4804,137.8088,137.4418,137.6832,116882.0
2021-08-09 14:00:00,142.56,142.61,142.44,142.53,97742.0,137.6832,137.7315,137.5673,137.6542,97742.0
2021-08-09 14:30:00,142.54,142.8,142.39,142.48,113515.0,137.6639,137.915,137.519,137.6059,113515.0
2021-08-09 15:00:00,142.46,142.54,142.25,142.34,116442.0,137.5866,137.6639,137.3838,137.4707,116442.0
2021-08-09 15:30:00,142.33,142.47,141.88,141.99,294217.0,137.4611,137.5963,137.0265,137.1327,294217.0
2021-08-10 09:30:00,142.94,143.0,140.83,141.0,420591.0,138.0502,138.1082,136.0124,136.1766,420591.0
2021-08-10 10:00:00,141.01,141.2,139.71,139.72,554589.0,136.1862,136.3697,134.9307,134.9404,554589.0
2021-08-10 10:30:00,139.72,139.74,137.25,138.61,812372.0,134.9404,134.9597,132.5549,133.8683,812372.0
2021-08-10 11:00:00,138.57,138.86,138.27,138.71,270502.0,133.8297,134.1098,133.54,133.9649,270502.0
2021-08-10 11:30:00,138.72,138.74,137.66,137.82,279707.0,133.9746,133.9939,132.9508,133.1054,279707.0
2021-08-10 12:00:00,137.86,139.17,137.86,139.03,169402.0,133.144,134.4092,133.144,134.274,169402.0
2021-08-10 12:30:00,139.04,139.09,138.3,138.34,159826.0,134.2836,134.3319,133.5689,133.6076,159826.0
2021-08-10 13:00:00,138.34,138.78,138.33,138.58,179423.0,133.6076,134.0325,133.5979,133.8394,179423.0
2021-08-10 13:30:00,138.58,138.76,135.3,138.21,173725.0,133.8394,134.0132,130.6716,133.482,173725.0
2021-08-10 14:00:00,138.24,138.38,137.28,137.63,238726.0,133.511,133.6462,132.5838,132.9219,238726.0
2021-08-10 14:30:00,137.63,138.09,137.49,137.99,291203.0,132.9219,133.3661,132.7866,133.2695,291203.0
2021-08-10 15:00:00,138.0,138.37,137.99,138.37,187265.0,133.2792,133.6365,133.2695,133.6365,187265.0
2021-08-10 15:30:00,138.34,138.4,137.86,138.1,601225.0,133.6076,133.6655,133.144,133.3758,601225.0
2021-08-11 09:30:00,138.43,138.59,135.86,136.92,823948.0,133.6945,133.849,131.2124,132.2361,823948.0
2021-08-11 10:00:00,136.92,137.12,135.06,135.06,413494.0,132.2361,132.4293,130.4398,130.4398,413494.0
2021-08-11 10:30:00,135.05,135.3,133.82,133.82,684677.0,130.4301,130.6716,129.2422,129.2422,684677.0
2021-08-11 11:00:00,133.84,134.04,133.02,133.37,677347.0,129.2615,129.4547,128.4696,128.8076,677347.0
2021-08-11 11:30:00,133.3,133.66,132.6,132.97,522700.0,128.74,129.0877,128.0639,128.4213,522700.0
2021-08-11 12:00:00,132.99,133.56,132.95,133.08,362117.0,128.4406,128.9911,128.402,128.5275,362117.0
2021-08-11 12:30:00,133.07,133.61,133.01,133.47,283929.0,128.5178,129.0394,128.4599,128.9042,283929.0
2021-08-11 13:00:00,133.5,134.46,133.46,134.44,313767.0,128.9331,129.8603,128.8945,129.841,313767.0
2021-08-11 13:30:00,134.44,134.57,134.11,134.11,241227.0,129.841,129.9665,129.5223,129.5223,241227.0
2021-08-11 14:00:00,134.11,134.71,134.01,134.63,163820.0,129.5223,130.1017,129.4257,130.0245,163820.0
2021-08-11 14:30:00,134.65,134.91,134.58,134.76,164814.0,130.0438,130.2949,129.9762,130.15,164814.0
2021-08-11 15:00:00,134.78,135.0,134.59,134.94,231597.0,130.1694,130.3818,129.9859,130.3239,231597.0
2021-08-11 15:30:00,134.96,135.33,134.69,134.83,608772.0,130.3432,130.7005,130.0824,130.2176,608772.0
2021-08-12 09:30:00,132.02,132.02,128.13,128.21,2112855.0,127.5038,127.5038,123.7468,123.8241,2112855.0
2021-08-12 10:00:00,128.22,128.84,127.69,128.34,1224981.0,123.8338,124.4326,123.3219,123.9497,1224981.0
2021-08-12 10:30:00,128.34,129.76,128.19,129.31,978098.0,123.9497,125.3211,123.8048,124.8865,978098.0
2021-08-12 11:00:00,129.34,130.2,129.11,129.88,632805.0,124.9154,125.746,124.6933,125.437,632805.0
2021-08-12 11:30:00,129.9,130.37,129.5,129.56,493353.0,125.4563,125.9102,125.07,125.1279,493353.0
2021-08-12 12:00:00,129.57,129.57,128.79,128.84,339185.0,125.1376,125.1376,124.3843,124.4326,339185.0
2021-08-12 12:30:00,128.85,128.87,128.43,128.54,334925.0,124.4422,124.4615,124.0366,124.1428,334925.0
2021-08-12 13:00:00,128.55,128.7,127.96,128.4,412215.0,124.1525,124.2973,123.5827,124.0076,412215.0
2021-08-12 13:30:00,128.41,128.99,128.21,128.63,362676.0,124.0173,124.5774,123.8241,124.2297,362676.0
2021-08-12 14:00:00,128.63,128.94,128.57,128.69,328097.0,124.2297,124.5291,124.1718,124.2877,328097.0
2021-08-12 14:30:00,128.67,128.96,128.62,128.76,318880.0,124.2684,124.5484,124.2201,124.3553,318880.0
2021-08-12 15:00:00,128.76,129.24,128.6,129.19,471166.0,124.3553,124.8189,124.2008,124.7706,471166.0
2021-08-12 15:30:00,129.2,129.78,129.04,129.21,1267499.0,124.7802,125.3404,124.6257,124.7899,1267499.0
2021-08-13 09:30:00,129.12,130.44,128.95,129.13,942764.0,124.703,125.9778,124.5388,124.7126,942764.0
2021-08-13 10:00:00,129.19,130.15,129.08,129.53,402100.0,124.7706,125.6977,124.6643,125.0989,402100.0
2021-08-13 10:30:00,129.54,129.63,128.82,129.29,478495.0,125.1086,125.1955,124.4132,124.8672,478495.0
2021-08-13 11:00:00,129.31,130.02,129.27,129.83,348417.0,124.8865,125.5722,124.8478,125.3887,348417.0
2021-08-13 11:30:00,129.81,130.16,129.7,129.95,274688.0,125.3694,125.7074,125.2631,125.5046,274688.0
2021-08-13 12:00:00,129.95,130.04,129.55,129.74,151031.0,125.5046,125.5915,125.1183,125.3018,151031.0
2021-08-13 12:30:00,129.76,129.8,129.37,129.45,160148.0,125.3211,125.3597,124.9444,125.0217,160148.0
2021-08-13 13:00:00,129.45,129.46,129.02,129.04,228482.0,125.0217,125.0313,124.6064,124.6257,228482.0
2021-08-13 13:30:00,129.03,129.04,128.82,128.96,294162.0,124.6161,124.6257,124.4132,124.5484,294162.0
2021-08-13 14:00:00,128.97,129.07,128.64,128.8,196933.0,124.5581,124.6547,124.2394,124.3939,196933.0
2021-08-13 14:30:00,128.8,129.1,128.58,128.98,327186.0,124.3939,124.6837,124.1814,124.5678,327186.0
2021-08-13 15:00:00,128.96,129.29,128.96,129.28,201209.0,124.5484,124.8672,124.5484,124.8575,201209.0
2021-08-13 15:30:00,129.28,129.97,128.94,129.9,979739.0,124.8575,125.5239,124.5291,125.4563,979739.0
2021-08-16 09:30:00,129.43,132.05,129.1,130.65,1037987.0,125.0024,127.5327,124.6837,126.1806,1037987.0
2021-08-16 10:00:00,130.65,131.75,130.09,130.34,534265.0,126.1806,127.243,125.6398,125.8812,534265.0
2021-08-16 10:30:00,130.36,130.85,130.03,130.26,388202.0,125.9006,126.3738,125.5818,125.804,388202.0
2021-08-16 11:00:00,130.24,130.56,129.62,130.48,353092.0,125.7847,126.0937,125.1859,126.0164,353092.0
2021-08-16 11:30:00,130.47,131.39,130.45,130.85,326554.0,126.0068,126.8953,125.9875,126.3738,326554.0
2021-08-16 12:00:00,130.87,131.0,130.58,130.59,306003.0,126.3931,126.5187,126.113,126.1227,306003.0
2021-08-16 12:30:00,130.59,130.86,130.46,130.77,172113.0,126.1227,126.3834,125.9971,126.2965,172113.0
2021-08-16 13:00:00,130.78,131.18,130.67,131.17,150753.0,126.3062,126.6925,126.1999,126.6828,150753.0
2021-08-16 13:30:00,131.18,131.73,131.18,131.46,228764.0,126.6925,127.2237,126.6925,126.9629,228764.0
2021-08-16 14:00:00,131.46,131.72,131.24,131.31,203256.0,126.9629,127.214,126.7504,126.8181,203256.0
2021-08-16 14:30:00,131.31,131.52,131.21,131.41,271189.0,126.8181,127.0209,126.7215,126.9146,271189.0
2021-08-16 15:00:00,131.41,131.83,131.28,131.81,212316.0,126.9146,127.3203,126.7891,127.301,212316.0
2021-08-16 15:30:00,131.81,131.82,131.25,131.7,688148.0,127.301,127.3106,126.7601,127.1947,688148.0
2021-08-17 09:30:00,130.05,130.84,129.07,129.19,714085.0,125.6012,126.3641,124.6547,124.7706,714085.0
2021-08-17 10:00:00,129.18,129.79,128.32,129.78,774563.0,124.7609,125.3501,123.9303,125.3404,774563.0
2021-08-17 10:30:00,129.78,130.51,129.47,129.72,346966.0,125.3404,126.0454,125.041,125.2824,346966.0
2021-08-17 11:00:00,129.73,129.73,128.57,128.57,351559.0,125.2921,125.2921,124.1718,124.1718,351559.0
2021-08-17 11:30:00,128.57,128.68,127.39,127.56,721369.0,124.1718,124.278,123.0322,123.1963,721369.0
2021-08-17 12:00:00,127.54,128.12,127.22,128.01,324220.0,123.177,123.7372,122.868,123.6309,324220.0
2021-08-17 12:30:00,128.01,128.04,126.71,126.77,544882.0,123.6309,123.6599,122.3754,122.4334,544882.0
2021-08-17 13:00:00,126.77,127.68,126.72,127.66,358027.0,122.4334,123.3122,122.3851,123.2929,358027.0
2021-08-17 13:30:00,127.65,127.85,127.27,127.83,238966.0,123.2833,123.4764,122.9163,123.4571,238966.0
2021-08-17 14:00:00,127.83,128.15,127.83,128.01,312655.0,123.4571,123.7662,123.4571,123.6309,312655.0
2021-08-17 14:30:00,128.04,128.53,127.94,128.49,260663.0,123.6599,124.1332,123.5633,124.0945,260663.0
2021-08-17 15:00:00,128.48,128.56,128.18,128.38,266524.0,124.0849,124.1621,123.7951,123.9883,266524.0
2021-08-17 15:30:00,128.38,128.92,128.17,128.8,667552.0,123.9883,124.5098,123.7855,124.3939,667552.0
2021-08-18 09:30:00,128.81,131.4,128.65,131.33,649784.0,124.4036,126.905,124.249,126.8374,649784.0
2021-08-18 10:00:00,131.35,131.64,130.51,131.26,516069.0,126.8567,127.1368,126.0454,126.7698,516069.0
2021-08-18 10:30:00,131.31,131.31,130.07,130.08,289793.0,126.8181,126.8181,125.6205,125.6301,289793.0
2021-08-18 11:00:00,130.08,130.33,129.61,129.94,239529.0,125.6301,125.8716,125.1762,125.4949,239529.0
2021-08-18 11:30:00,129.93,130.08,129.28,129.41,234684.0,125.4853,125.6301,124.8575,124.9831,234684.0
2021-08-18 12:00:00,129.42,129.57,129.02,129.28,151415.0,124.9927,125.1376,124.6064,124.8575,151415.0
2021-08-18 12:30:00,129.26,130.0,129.26,129.57,154410.0,124.8382,125.5529,124.8382,125.1376,154410.0
2021-08-18 13:00:00,129.6,129.6,129.34,129.46,154780.0,125.1666,125.1666,124.9154,125.0313,154780.0
2021-08-18 13:30:00,129.48,129.54,129.23,129.28,205930.0,125.0507,125.1086,124.8092,124.8575,205930.0
2021-08-18 14:00:00,129.27,129.45,128.34,129.12,514746.0,124.8478,125.0217,123.9497,124.703,514746.0
2021-08-18 14:30:00,129.14,129.44,129.05,129.41,241885.0,124.7223,125.012,124.6354,124.9831,241885.0
2021-08-18 15:00:00,129.4,129.49,128.74,128.74,323644.0,124.9734,125.0603,124.336,124.336,323644.0
2021-08-18 15:30:00,128.75,128.75,127.18,127.37,790526.0,124.3456,124.3456,122.8293,123.0128,790526.0
2021-08-19 09:30:00,126.22,126.97,125.28,125.58,805221.0,121.9022,122.6265,120.9943,121.2841,805221.0
2021-08-19 10:00:00,125.55,127.3,125.46,127.25,466512.0,121.2551,122.9452,121.1682,122.8969,466512.0
2021-08-19 10:30:00,127.26,127.98,126.89,127.98,350176.0,122.9066,123.602,122.5493,123.602,350176.0
2021-08-19 11:00:00,127.99,128.34,127.35,127.69,497848.0,123.6116,123.9497,122.9935,123.3219,497848.0
2021-08-19 11:30:00,127.7,128.89,127.57,128.73,409134.0,123.3315,124.4808,123.206,124.3263,409134.0
2021-08-19 12:00:00,128.74,128.99,128.3,128.5,332993.0,124.336,124.5774,123.911,124.1042,332993.0
2021-08-19 12:30:00,128.51,128.95,128.39,128.88,284996.0,124.1138,124.5388,123.9979,124.4712,284996.0
2021-08-19 13:00:00,128.89,129.06,128.56,128.95,256323.0,124.4808,124.645,124.1621,124.5388,256323.0
2021-08-19 13:30:00,128.95,129.99,128.88,129.65,514031.0,124.5388,125.5432,124.4712,125.2148,514031.0
2021-08-19 14:00:00,129.66,129.92,128.64,128.69,343625.0,125.2245,125.4756,124.2394,124.2877,343625.0
2021-08-19 14:30:00,128.68,129.2,128.36,129.1,247938.0,124.278,124.7802,123.969,124.6837,247938.0
2021-08-19 15:00:00,129.13,129.53,129.13,129.53,328080.0,124.7126,125.0989,124.7126,125.0989,328080.0
2021-08-19 15:30:00,129.53,129.73,128.94,129.21,1029942.0,125.0989,125.2921,124.5291,124.7899,1029942.0
2021-08-20 09:30:00,130.24,131.99,128.12,128.67,2285399.0,125.7847,127.4748,123.7372,124.2684,2285399.0
2021-08-20 10:00:00,128.69,128.94,125.58,126.17,1319046.0,124.2877,124.5291,121.2841,121.8539,1319046.0
2021-08-20 10:30:00,126.22,127.82,126.1,127.38,1123222.0,121.9022,123.4474,121.7863,123.0225,1123222.0
2021-08-20 11:00:00,127.41,128.42,127.06,127.85,599130.0,123.0515,124.0269,122.7134,123.4764,599130.0
2021-08-20 11:30:00,127.82,127.99,126.22,126.33,523239.0,123.4474,123.6116,121.9022,122.0084,523239.0
2021-08-20 12:00:00,126.32,126.7,125.97,126.7,411756.0,121.9988,122.3658,121.6607,122.3658,411756.0
2021-08-20 12:30:00,126.74,127.08,126.7,127.08,263846.0,122.4044,122.7328,122.3658,122.7328,263846.0
2021-08-20 13:00:00,127.08,127.09,126.22,126.24,326984.0,122.7328,122.7424,121.9022,121.9215,326984.0
2021-08-20 13:30:00,126.23,126.33,125.81,125.83,404762.0,121.9118,122.0084,121.5062,121.5255,404762.0
2021-08-20 14:00:00,125.84,126.17,125.25,125.31,547647.0,121.5352,121.8539,120.9654,121.0233,547647.0
2021-08-20 14:30:00,125.3,126.42,125.29,126.3,478305.0,121.0136,122.0953,121.004,121.9794,478305.0
2021-08-20 15:00:00,126.31,126.74,125.98,126.68,412851.0,121.9891,122.4044,121.6704,122.3464,412851.0
2021-08-20 15:30:00,126.68,127.44,126.65,127.21,1233671.0,122.3464,123.0804,122.3175,122.8583,1233671.0
2021-08-23 09:30:00,128.31,130.87,127.8,129.75,1128653.0,123.9207,126.3931,123.4281,125.3114,1128653.0
2021-08-23 10:00:00,129.78,129.87,128.44,129.14,602276.0,125.3404,125.4273,124.0462,124.7223,602276.0
2021-08-23 10:30:00,129.17,130.25,129.17,130.12,398766.0,124.7513,125.7943,124.7513,125.6688,398766.0
2021-08-23 11:00:00,130.13,130.49,129.75,130.44,384619.0,125.6784,126.0261,125.3114,125.9778,384619.0
2021-08-23 11:30:00,130.44,131.35,130.22,131.32,402017.0,125.9778,126.8567,125.7653,126.8277,402017.0
2021-08-23 12:00:00,131.3,131.46,130.88,131.14,336936.0,126.8084,126.9629,126.4028,126.6539,336936.0
2021-08-23 12:30:00,131.15,131.17,130.48,130.86,243374.0,126.6635,126.6828,126.0164,126.3834,243374.0
2021-08-23 13:00:00,130.9,131.03,130.77,130.96,126035.0,126.4221,126.5476,126.2965,126.48,126035.0
2021-08-23 13:30:00,130.97,131.04,130.62,130.88,219702.0,126.4897,126.5573,126.1517,126.4028,219702.0
2021-08-23 14:00:00,130.88,131.39,130.88,131.04,249775.0,126.4028,126.8953,126.4028,126.5573,249775.0
2021-08-23 14:30:00,131.05,131.27,130.92,131.17,197507.0,126.5669,126.7794,126.4414,126.6828,197507.0
2021-08-23 15:00:00,131.17,131.24,130.94,131.13,235861.0,126.6828,126.7504,126.4607,126.6442,235861.0
2021-08-23 15:30:00,131.14,131.5,131.12,131.5,803889.0,126.6539,127.0016,126.6346,127.0016,803889.0
2021-08-24 09:30:00,131.8,133.38,131.8,131.81,933064.0,127.2913,128.8172,127.2913,127.301,933064.0
2021-08-24 10:00:00,131.81,132.6,131.08,131.37,522738.0,127.301,128.0639,126.5959,126.876,522738.0
2021-08-24 10:30:00,131.34,131.59,130.62,131.35,381044.0,126.847,127.0885,126.1517,126.8567,381044.0
2021-08-24 11:00:00,131.35,131.36,130.85,130.91,201154.0,126.8567,126.8663,126.3738,126.4317,201154.0
2021-08-24 11:30:00,130.88,131.57,130.77,131.49,233235.0,126.4028,127.0692,126.2965,126.9919,233235.0
2021-08-24 12:00:00,131.48,131.48,131.02,131.04,134834.0,126.9822,126.9822,126.538,126.5573,134834.0
2021-08-24 12:30:00,131.04,131.36,130.96,131.28,161530.0,126.5573,126.8663,126.48,126.7891,161530.0
2021-08-24 13:00:00,131.3,131.35,130.72,131.07,274406.0,126.8084,126.8567,126.2482,126.5863,274406.0
2021-08-24 13:30:00,131.09,131.23,130.89,131.2,202002.0,126.6056,126.7408,126.4124,126.7118,202002.0
2021-08-24 14:00:00,131.16,131.32,130.94,131.15,294088.0,126.6732,126.8277,126.4607,126.6635,294088.0
2021-08-24 14:30:00,131.15,131.36,131.15,131.22,232711.0,126.6635,126.8663,126.6635,126.7311,232711.0
2021-08-24 15:00:00,131.22,131.39,131.1,131.31,200121.0,126.7311,126.8953,126.6152,126.8181,200121.0
2021-08-24 15:30:00,131.31,131.56,131.22,131.44,661075.0,126.8181,127.0595,126.7311,126.9436,661075.0
2021-08-25 09:30:00,131.54,133.12,131.44,132.78,620221.0,127.2697,128.7985,127.173,128.4695,620221.0
2021-08-25 10:00:00,132.77,133.99,132.25,132.94,557846.0,128.4598,129.6402,127.9567,128.6243,557846.0
2021-08-25 10:30:00,132.96,132.99,131.92,132.43,399151.0,128.6436,128.6727,127.6374,128.1309,399151.0
2021-08-25 11:00:00,132.4,133.41,132.33,133.2,320848.0,128.1018,129.079,128.0341,128.8759,320848.0
2021-08-25 11:30:00,133.2,133.93,133.19,133.73,289723.0,128.8759,129.5822,128.8662,129.3886,289723.0
2021-08-25 12:00:00,133.77,134.2,133.57,134.0,314164.0,129.4273,129.8434,129.2338,129.6499,314164.0
2021-08-25 12:30:00,133.98,134.02,133.47,133.71,220245.0,129.6305,129.6692,129.1371,129.3693,220245.0
2021-08-25 13:00:00,133.7,133.72,133.37,133.54,157931.0,129.3596,129.379,129.0403,129.2048,157931.0
2021-08-25 13:30:00,133.56,133.77,133.29,133.31,125933.0,129.2242,129.4273,128.9629,128.9823,125933.0
2021-08-25 14:00:00,133.32,133.99,132.88,133.08,339872.0,128.992,129.6402,128.5662,128.7597,339872.0
2021-08-25 14:30:00,133.1,133.32,132.65,132.84,250321.0,128.7791,128.992,128.3437,128.5275,250321.0
2021-08-25 15:00:00,132.82,132.93,132.56,132.84,194119.0,128.5082,128.6146,128.2566,128.5275,194119.0
2021-08-25 15:30:00,132.87,133.0,132.45,132.82,541383.0,128.5566,128.6823,128.1502,128.5082,541383.0
2021-08-26 09:30:00,132.81,133.64,131.59,133.62,428873.0,128.4985,129.3016,127.3181,129.2822,428873.0
2021-08-26 10:00:00,133.59,133.83,132.03,132.41,349830.0,129.2532,129.4854,127.7438,128.1115,349830.0
2021-08-26 10:30:00,132.42,132.86,131.93,132.26,241962.0,128.1212,128.5469,127.6471,127.9664,241962.0
2021-08-26 11:00:00,132.28,132.64,131.71,132.52,250651.0,127.9857,128.334,127.4342,128.2179,250651.0
2021-08-26 11:30:00,132.57,132.64,132.18,132.61,146677.0,128.2663,128.334,127.889,128.305,146677.0
2021-08-26 12:00:00,132.6,133.27,132.59,133.21,168109.0,128.2953,128.9436,128.2857,128.8855,168109.0
2021-08-26 12:30:00,133.22,133.35,132.9,133.04,137294.0,128.8952,129.021,128.5856,128.721,137294.0
2021-08-26 13:00:00,133.07,133.18,132.79,132.85,70151.0,128.7501,128.8565,128.4792,128.5372,70151.0
2021-08-26 13:30:00,132.85,133.12,132.68,133.09,114646.0,128.5372,128.7985,128.3727,128.7694,114646.0
2021-08-26 14:00:00,133.08,133.09,132.72,132.82,83591.0,128.7597,128.7694,128.4114,128.5082,83591.0
2021-08-26 14:30:00,132.83,132.91,132.51,132.55,238912.0,128.5179,128.5953,128.2083,128.247,238912.0
2021-08-26 15:00:00,132.54,132.55,132.13,132.47,150468.0,128.2373,128.247,127.8406,128.1696,150468.0
2021-08-26 15:30:00,132.47,132.72,132.31,132.49,315114.0,128.1696,128.4114,128.0147,128.1889,315114.0
2021-08-27 09:30:00,132.9,134.6,132.86,134.6,518897.0,128.5856,130.2304,128.5469,130.2304,518897.0
2021-08-27 10:00:00,134.6,135.16,134.21,134.96,509532.0,130.2304,130.7722,129.8531,130.5787,509532.0
2021-08-27 10:30:00,134.96,136.22,134.82,135.92,424346.0,130.5787,131.7978,130.4433,131.5076,424346.0
2021-08-27 11:00:00,135.92,136.84,135.88,136.14,404215.0,131.5076,132.3977,131.4689,131.7204,404215.0
2021-08-27 11:30:00,136.17,137.01,136.14,136.96,381680.0,131.7494,132.5622,131.7204,132.5138,381680.0
2021-08-27 12:00:00,136.98,137.06,136.47,136.56,222663.0,132.5331,132.6105,132.0397,132.1268,222663.0
2021-08-27 12:30:00,136.54,136.71,136.31,136.6,137943.0,132.1074,132.2719,131.8849,132.1655,137943.0
2021-08-27 13:00:00,136.59,136.74,136.4,136.56,156231.0,132.1558,132.3009,131.972,132.1268,156231.0
2021-08-27 13:30:00,136.56,137.14,136.46,137.14,251402.0,132.1268,132.6879,132.03,132.6879,251402.0
2021-08-27 14:00:00,137.14,137.15,136.72,136.84,181057.0,132.6879,132.6976,132.2816,132.3977,181057.0
2021-08-27 14:30:00,136.84,136.96,136.76,136.89,166058.0,132.3977,132.5138,132.3203,132.4461,166058.0
2021-08-27 15:00:00,136.88,136.89,136.56,136.56,234072.0,132.4364,132.4461,132.1268,132.1268,234072.0
2021-08-27 15:30:00,136.56,136.87,136.21,136.51,702177.0,132.1268,132.4267,131.7881,132.0784,702177.0
2021-08-30 09:30:00,137.74,137.89,136.36,137.48,572239.0,133.2685,133.4136,131.9333,133.0169,572239.0
2021-08-30 10:00:00,137.52,137.52,136.34,136.52,291470.0,133.0556,133.0556,131.9139,132.0881,291470.0
2021-08-30 10:30:00,136.53,136.85,136.05,136.2,279708.0,132.0977,132.4074,131.6333,131.7785,279708.0
2021-08-30 11:00:00,136.21,136.28,135.38,135.85,320896.0,131.7881,131.8559,130.9851,131.4398,320896.0
2021-08-30 11:30:00,135.85,136.25,135.42,136.2,281579.0,131.4398,131.8268,131.0238,131.7785,281579.0
2021-08-30 12:00:00,136.2,136.31,135.95,136.17,130837.0,131.7785,131.8849,131.5366,131.7494,130837.0
2021-08-30 12:30:00,136.2,136.33,135.94,136.06,84794.0,131.7785,131.9042,131.5269,131.643,84794.0
2021-08-30 13:00:00,136.08,136.35,135.93,136.29,181733.0,131.6624,131.9236,131.5172,131.8655,181733.0
2021-08-30 13:30:00,136.31,136.36,136.1,136.17,77345.0,131.8849,131.9333,131.6817,131.7494,77345.0
2021-08-30 14:00:00,136.17,136.3,135.93,136.09,195077.0,131.7494,131.8752,131.5172,131.672,195077.0
2021-08-30 14:30:00,136.1,136.24,135.96,136.15,123922.0,131.6817,131.8172,131.5463,131.7301,123922.0
2021-08-30 15:00:00,136.14,136.31,136.0,136.19,161007.0,131.7204,131.8849,131.585,131.7688,161007.0
2021-08-30 15:30:00,136.18,136.38,135.93,136.04,385700.0,131.7591,131.9526,131.5172,131.6237,385700.0
2021-08-31 09:30:00,136.66,136.66,133.6,133.74,560049.0,132.2235,132.2235,129.2629,129.3983,560049.0
2021-08-31 10:00:00,133.77,134.55,133.55,134.32,261803.0,129.4273,130.182,129.2145,129.9595,261803.0
2021-08-31 10:30:00,134.32,134.66,133.8,134.14,323419.0,129.9595,130.2885,129.4564,129.7853,323419.0
2021-08-31 11:00:00,134.12,134.82,133.8,134.38,507817.0,129.766,130.4433,129.4564,130.0175,507817.0
2021-08-31 11:30:00,134.43,135.14,134.43,135.05,156991.0,130.0659,130.7529,130.0659,130.6658,156991.0
2021-08-31 12:00:00,135.05,135.27,134.77,135.26,109143.0,130.6658,130.8787,130.3949,130.869,109143.0
2021-08-31 12:30:00,135.27,135.33,135.03,135.2,103883.0,130.8787,130.9367,130.6464,130.8109,103883.0
2021-08-31 13:00:00,135.2,135.26,134.93,135.14,109699.0,130.8109,130.869,130.5497,130.7529,109699.0
2021-08-31 13:30:00,135.13,135.2,134.91,135.18,105910.0,130.7432,130.8109,130.5303,130.7916,105910.0
2021-08-31 14:00:00,135.18,135.41,135.07,135.3,112855.0,130.7916,131.0141,130.6851,130.9077,112855.0
2021-08-31 14:30:00,135.32,135.57,135.32,135.51,114115.0,130.927,131.1689,130.927,131.1109,114115.0
2021-08-31 15:00:00,135.53,135.53,135.06,135.16,131054.0,131.1302,131.1302,130.6755,130.7722,131054.0
2021-08-31 15:30:00,135.15,135.42,134.99,135.19,477147.0,130.7625,131.0238,130.6077,130.8013,477147.0
2021-09-01 09:30:00,135.8,136.04,134.16,134.24,611700.0,131.3914,131.6237,129.8047,129.8821,611700.0
2021-09-01 10:00:00,134.27,135.13,133.95,135.09,363651.0,129.9111,130.7432,129.6015,130.7045,363651.0
2021-09-01 10:30:00,135.13,135.16,134.71,135.02,200152.0,130.7432,130.7722,130.3368,130.6368,200152.0
2021-09-01 11:00:00,135.04,135.21,134.72,134.78,197244.0,130.6561,130.8206,130.3465,130.4046,197244.0
2021-09-01 11:30:00,134.81,134.86,134.06,134.48,198506.0,130.4336,130.482,129.7079,130.1143,198506.0
2021-09-01 12:00:00,134.46,134.97,134.38,134.95,128609.0,130.0949,130.5884,130.0175,130.569,128609.0
2021-09-01 12:30:00,134.94,135.17,134.7,134.82,166683.0,130.5594,130.7819,130.3272,130.4433,166683.0
2021-09-01 13:00:00,134.82,134.85,134.48,134.48,127702.0,130.4433,130.4723,130.1143,130.1143,127702.0
2021-09-01 13:30:00,134.47,134.61,134.17,134.19,202237.0,130.1046,130.2401,129.8144,129.8337,202237.0
2021-09-01 14:00:00,134.2,134.35,134.03,134.23,133158.0,129.8434,129.9885,129.6789,129.8724,133158.0
2021-09-01 14:30:00,134.23,134.28,133.75,134.0,195737.0,129.8724,129.9208,129.408,129.6499,195737.0
2021-09-01 15:00:00,133.99,134.14,133.79,134.02,198776.0,129.6402,129.7853,129.4467,129.6692,198776.0
2021-09-01 15:30:00,134.03,134.13,133.24,133.45,804433.0,129.6789,129.7757,128.9146,129.1177,804433.0
2021-09-02 09:30:00,134.91,135.95,134.24,134.74,664378.0,130.5303,131.5366,129.8821,130.3659,664378.0
2021-09-02 10:00:00,134.68,134.89,134.12,134.47,293456.0,130.3078,130.511,129.766,130.1046,293456.0
2021-09-02 10:30:00,134.49,135.51,134.41,135.25,301673.0,130.124,131.1109,130.0466,130.8593,301673.0
2021-09-02 11:00:00,135.25,135.57,135.12,135.31,209055.0,130.8593,131.1689,130.7335,130.9174,209055.0
2021-09-02 11:30:00,135.33,135.42,134.94,134.94,147221.0,130.9367,131.0238,130.5594,130.5594,147221.0
2021-09-02 12:00:00,134.99,135.02,134.43,134.67,210468.0,130.6077,130.6368,130.0659,130.2981,210468.0
2021-09-02 12:30:00,134.67,134.84,134.45,134.77,145060.0,130.2981,130.4626,130.0853,130.3949,145060.0
2021-09-02 13:00:00,134.77,134.8,134.24,134.25,136923.0,130.3949,130.4239,129.8821,129.8918,136923.0
2021-09-02 13:30:00,134.25,134.61,134.23,134.52,182744.0,129.8918,130.2401,129.8724,130.153,182744.0
2021-09-02 14:00:00,134.5,134.5,134.05,134.05,182152.0,130.1337,130.1337,129.6983,129.6983,182152.0
2021-09-02 14:30:00,134.07,134.4,134.05,134.34,150023.0,129.7176,130.0369,129.6983,129.9788,150023.0
2021-09-02 15:00:00,134.34,134.4,133.99,134.05,202476.0,129.9788,130.0369,129.6402,129.6983,202476.0
2021-09-02 15:30:00,134.07,134.5,133.88,134.45,572756.0,129.7176,130.1337,129.5338,130.0853,572756.0
2021-09-03 09:30:00,133.86,135.93,133.34,135.91,442431.0,129.5144,131.5172,129.0113,131.4979,442431.0
2021-09-03 10:00:00,135.92,136.05,135.39,135.58,280668.0,131.5076,131.6333,130.9948,131.1786,280668.0
2021-09-03 10:30:00,135.56,135.58,134.63,135.47,232339.0,131.1592,131.1786,130.2594,131.0722,232339.0
2021-09-03 11:00:00,135.47,136.43,135.46,136.32,343393.0,131.0722,132.001,131.0625,131.8946,343393.0
2021-09-03 11:30:00,136.33,136.43,135.31,135.33,176728.0,131.9042,132.001,130.9174,130.9367,176728.0
2021-09-03 12:00:00,135.32,135.63,135.12,135.58,220370.0,130.927,131.227,130.7335,131.1786,220370.0
2021-09-03 12:30:00,135.58,135.58,135.28,135.56,85757.0,131.1786,131.1786,130.8883,131.1592,85757.0
2021-09-03 13:00:00,135.59,135.77,135.48,135.57,75932.0,131.1883,131.3624,131.0818,131.1689,75932.0
2021-09-03 13:30:00,135.58,135.63,135.43,135.59,66665.0,131.1786,131.227,131.0335,131.1883,66665.0
2021-09-03 14:00:00,135.6,135.73,135.46,135.56,114907.0,131.1979,131.3237,131.0625,131.1592,114907.0
2021-09-03 14:30:00,135.54,135.65,135.43,135.57,124378.0,131.1399,131.2463,131.0335,131.1689,124378.0
2021-09-03 15:00:00,135.57,135.7,135.51,135.59,250416.0,131.1689,131.2947,131.1109,131.1883,250416.0
2021-09-03 15:30:00,135.58,135.84,135.5,135.83,523488.0,131.1786,131.4301,131.1012,131.4205,523488.0
2021-09-07 09:30:00,136.62,137.17,135.02,135.11,697181.0,132.1848,132.717,130.6368,130.7238,697181.0
2021-09-07 10:00:00,135.08,135.12,133.75,134.42,459946.0,130.6948,130.7335,129.408,130.0562,459946.0
2021-09-07 10:30:00,134.4,135.35,134.26,135.27,285458.0,130.0369,130.9561,129.9014,130.8787,285458.0
2021-09-07 11:00:00,135.24,135.43,134.64,135.19,282351.0,130.8496,131.0335,130.2691,130.8013,282351.0
2021-09-07 11:30:00,135.26,135.45,135.11,135.26,147464.0,130.869,131.0528,130.7238,130.869,147464.0
2021-09-07 12:00:00,135.27,135.6,135.2,135.5,271172.0,130.8787,131.1979,130.8109,131.1012,271172.0
2021-09-07 12:30:00,135.5,135.79,135.45,135.72,109488.0,131.1012,131.3818,131.0528,131.314,109488.0
2021-09-07 13:00:00,135.73,135.8,135.5,135.8,100821.0,131.3237,131.3914,131.1012,131.3914,100821.0
2021-09-07 13:30:00,135.81,135.97,135.79,135.89,173941.0,131.4011,131.5559,131.3818,131.4785,173941.0
2021-09-07 14:00:00,135.88,136.03,135.83,136.02,192224.0,131.4689,131.614,131.4205,131.6043,192224.0
2021-09-07 14:30:00,136.01,136.34,135.98,136.25,192750.0,131.5946,131.9139,131.5656,131.8268,192750.0
2021-09-07 15:00:00,136.25,136.54,136.13,136.17,268309.0,131.8268,132.1074,131.7107,131.7494,268309.0
2021-09-07 15:30:00,136.16,136.53,136.06,136.5,623696.0,131.7398,132.0977,131.643,132.0687,623696.0
2021-09-08 09:30:00,136.13,136.13,133.61,134.35,907916.0,131.7107,131.7107,129.2725,129.9885,907916.0
2021-09-08 10:00:00,134.33,134.78,133.64,134.75,405629.0,129.9692,130.4046,129.3016,130.3755,405629.0
2021-09-08 10:30:00,134.7,134.72,132.67,132.87,536619.0,130.3272,130.3465,128.3631,128.5566,536619.0
2021-09-08 11:00:00,132.84,133.56,132.81,132.96,424240.0,128.5275,129.2242,128.4985,128.6436,424240.0
2021-09-08 11:30:00,132.97,133.09,131.75,132.06,337618.0,128.6533,128.7694,127.4729,127.7729,337618.0
2021-09-08 12:00:00,132.04,132.64,131.96,132.58,289834.0,127.7535,128.334,127.6761,128.276,289834.0
2021-09-08 12:30:00,132.58,132.6,132.25,132.3,179659.0,128.276,128.2953,127.9567,128.0051,179659.0
2021-09-08 13:00:00,132.27,132.53,132.19,132.52,181031.0,127.976,128.2276,127.8986,128.2179,181031.0
2021-09-08 13:30:00,132.54,132.61,132.1,132.38,257618.0,128.2373,128.305,127.8116,128.0825,257618.0
2021-09-08 14:00:00,132.39,133.04,132.39,132.83,264209.0,128.0921,128.721,128.0921,128.5179,264209.0
2021-09-08 14:30:00,132.82,133.2,132.69,133.16,159496.0,128.5082,128.8759,128.3824,128.8372,159496.0
2021-09-08 15:00:00,133.17,133.42,133.03,133.28,180056.0,128.8468,129.0887,128.7114,128.9533,180056.0
2021-09-08 15:30:00,133.28,133.75,133.26,133.58,655974.0,128.9533,129.408,128.9339,129.2435,655974.0
2021-09-09 09:30:00,133.03,135.16,132.91,133.38,512845.0,128.7114,130.7722,128.5953,129.05,512845.0
2021-09-09 10:00:00,133.48,134.03,133.29,133.48,242971.0,129.1468,129.6789,128.9629,129.1468,242971.0
2021-09-09 10:30:00,133.5,134.06,133.22,133.83,227851.0,129.1661,129.7079,128.8952,129.4854,227851.0
2021-09-09 11:00:00,133.87,134.56,133.84,134.15,248563.0,129.5241,130.1917,129.4951,129.795,248563.0
2021-09-09 11:30:00,134.13,134.5,134.12,134.49,144006.0,129.7757,130.1337,129.766,130.124,144006.0
2021-09-09 12:00:00,134.5,135.4,134.5,135.3,268828.0,130.1337,131.0044,130.1337,130.9077,268828.0
2021-09-09 12:30:00,135.32,135.79,135.21,135.46,362563.0,130.927,131.3818,130.8206,131.0625,362563.0
2021-09-09 13:00:00,135.46,135.62,134.62,134.8,168606.0,131.0625,131.2173,130.2498,130.4239,168606.0
2021-09-09 13:30:00,134.78,134.9,134.43,134.9,265720.0,130.4046,130.5207,130.0659,130.5207,265720.0
2021-09-09 14:00:00,134.89,135.21,134.69,135.05,265703.0,130.511,130.8206,130.3175,130.6658,265703.0
2021-09-09 14:30:00,135.05,135.57,134.91,135.5,261969.0,130.6658,131.1689,130.5303,131.1012,261969.0
2021-09-09 15:00:00,135.5,135.85,135.39,135.39,397129.0,131.1012,131.4398,130.9948,130.9948,397129.0
2021-09-09 15:30:00,135.38,135.51,134.88,135.0,644470.0,130.9851,131.1109,130.5013,130.6174,644470.0
2021-09-10 09:30:00,138.27,140.8,138.01,139.92,1698736.0,133.7813,136.2291,133.5297,135.3777,1698736.0
2021-09-10 10:00:00,139.98,140.44,138.72,138.8,707524.0,135.4358,135.8808,134.2167,134.2941,707524.0
2021-09-10 10:30:00,138.8,138.81,137.65,138.25,562210.0,134.2941,134.3037,133.1814,133.7619,562210.0
2021-09-10 11:00:00,138.29,138.46,137.47,137.78,506864.0,133.8006,133.9651,133.0072,133.3072,506864.0
2021-09-10 11:30:00,137.8,138.32,137.8,138.19,217771.0,133.3265,133.8296,133.3265,133.7039,217771.0
2021-09-10 12:00:00,138.18,138.32,137.78,137.83,200341.0,133.6942,133.8296,133.3072,133.3555,200341.0
2021-09-10 12:30:00,137.86,138.53,137.7,138.4,378339.0,133.3846,134.0328,133.2298,133.907,378339.0
2021-09-10 13:00:00,138.4,139.05,138.32,138.97,321315.0,133.907,134.5359,133.8296,134.4585,321315.0
2021-09-10 13:30:00,139.01,139.14,138.83,139.06,305904.0,134.4972,134.623,134.3231,134.5456,305904.0
2021-09-10 14:00:00,139.07,139.14,138.35,138.37,156533.0,134.5553,134.623,133.8587,133.878,156533.0
2021-09-10 14:30:00,138.37,138.4,137.9,138.09,171645.0,133.878,133.907,133.4233,133.6071,171645.0
2021-09-10 15:00:00,138.06,138.14,137.2,137.41,435371.0,133.5781,133.6555,132.746,132.9492,435371.0
2021-09-10 15:30:00,137.39,137.67,136.61,136.85,711346.0,132.9298,133.2007,132.1752,132.4074,711346.0
2021-09-13 09:30:00,138.74,141.3,137.91,140.71,1261395.0,134.236,136.7129,133.4329,136.1421,1261395.0
2021-09-13 10:00:00,140.7,140.99,138.5,138.86,607544.0,136.1324,136.413,134.0038,134.3521,607544.0
2021-09-13 10:30:00,138.84,139.33,138.06,139.02,383387.0,134.3328,134.8069,133.5781,134.5069,383387.0
2021-09-13 11:00:00,139.11,139.33,137.56,138.43,321279.0,134.594,134.8069,133.0943,133.9361,321279.0
2021-09-13 11:30:00,138.45,139.46,138.38,139.21,263241.0,133.9554,134.9326,133.8877,134.6907,263241.0
2021-09-13 12:00:00,139.19,140.15,139.08,140.0,253065.0,134.6714,135.6002,134.565,135.4551,253065.0
2021-09-13 12:30:00,139.98,140.78,139.91,140.72,259461.0,135.4358,136.2098,135.368,136.1517,259461.0
2021-09-13 13:00:00,140.72,140.92,139.97,140.05,561396.0,136.1517,136.3452,135.4261,135.5035,561396.0
2021-09-13 13:30:00,140.09,140.09,139.7,139.79,184968.0,135.5422,135.5422,135.1648,135.2519,184968.0
2021-09-13 14:00:00,139.81,140.23,139.34,139.49,205905.0,135.2713,135.6776,134.8165,134.9617,205905.0
2021-09-13 14:30:00,139.51,139.64,139.19,139.45,215355.0,134.981,135.1068,134.6714,134.923,215355.0
2021-09-13 15:00:00,139.47,139.82,138.94,139.78,253106.0,134.9423,135.2809,134.4295,135.2422,253106.0
2021-09-13 15:30:00,139.81,139.95,139.12,139.44,1075500.0,135.2713,135.4067,134.6037,134.9133,1075500.0
2021-09-14 09:30:00,138.11,139.69,137.91,138.97,804979.0,133.6265,135.1552,133.4329,134.4585,804979.0
2021-09-14 10:00:00,138.98,140.18,138.36,139.92,507788.0,134.4682,135.6293,133.8683,135.3777,507788.0
2021-09-14 10:30:00,139.9,140.55,139.54,140.37,531801.0,135.3583,135.9872,135.01,135.8131,531801.0
2021-09-14 11:00:00,140.39,141.08,140.37,141.07,437524.0,135.8324,136.5,135.8131,136.4904,437524.0
2021-09-14 11:30:00,141.07,141.62,140.89,141.52,465376.0,136.4904,137.0225,136.3162,136.9258,465376.0
2021-09-14 12:00:00,141.53,141.8,140.93,141.09,278030.0,136.9354,137.1967,136.3549,136.5097,278030.0
2021-09-14 12:30:00,141.08,141.15,140.21,140.36,299567.0,136.5,136.5678,135.6583,135.8034,299567.0
2021-09-14 13:00:00,140.41,140.7,140.02,140.62,250003.0,135.8518,136.1324,135.4745,136.055,250003.0
2021-09-14 13:30:00,140.61,140.94,140.27,140.83,222986.0,136.0453,136.3646,135.7163,136.2582,222986.0
2021-09-14 14:00:00,140.83,140.91,140.16,140.17,240100.0,136.2582,136.3356,135.6099,135.6196,240100.0
2021-09-14 14:30:00,140.17,140.34,139.72,140.08,244243.0,135.6196,135.7841,135.1842,135.5325,244243.0
2021-09-14 15:00:00,140.1,140.1,139.54,139.88,279931.0,135.5519,135.5519,135.01,135.339,279931.0
2021-09-14 15:30:00,139.87,140.21,139.32,140.14,719264.0,135.3293,135.6583,134.7972,135.5906,719264.0
2021-09-15 09:30:00,139.97,140.25,137.44,137.93,643361.0,135.4261,135.697,132.9782,133.4523,643361.0
2021-09-15 10:00:00,137.93,138.99,137.74,138.15,372472.0,133.4523,134.4779,133.2685,133.6652,372472.0
2021-09-15 10:30:00,138.11,138.93,137.61,138.26,219731.0,133.6265,134.4198,133.1427,133.7716,219731.0
2021-09-15 11:00:00,138.29,139.54,138.23,139.29,274787.0,133.8006,135.01,133.7426,134.7682,274787.0
2021-09-15 11:30:00,139.21,139.57,138.93,139.53,179853.0,134.6907,135.0391,134.4198,135.0004,179853.0
2021-09-15 12:00:00,139.52,139.71,139.19,139.51,125103.0,134.9907,135.1745,134.6714,134.981,125103.0
2021-09-15 12:30:00,139.52,140.27,139.52,140.25,208088.0,134.9907,135.7163,134.9907,135.697,208088.0
2021-09-15 13:00:00,140.27,140.4,139.99,140.22,169116.0,135.7163,135.8421,135.4454,135.668,169116.0
2021-09-15 13:30:00,140.23,140.84,140.19,140.53,181814.0,135.6776,136.2678,135.6389,135.9679,181814.0
2021-09-15 14:00:00,140.53,140.84,140.3,140.62,197270.0,135.9679,136.2678,135.7454,136.055,197270.0
2021-09-15 14:30:00,140.62,140.84,140.42,140.58,173272.0,136.055,136.2678,135.8615,136.0163,173272.0
2021-09-15 15:00:00,140.59,140.94,140.49,140.73,172870.0,136.0259,136.3646,135.9292,136.1614,172870.0
2021-09-15 15:30:00,140.74,141.34,140.67,141.24,622541.0,136.1711,136.7516,136.1034,136.6548,622541.0
2021-09-16 09:30:00,140.19,140.68,139.17,140.68,650530.0,135.6389,136.113,134.652,136.113,650530.0
2021-09-16 10:00:00,140.66,142.8,140.37,142.57,796736.0,136.0937,138.1642,135.8131,137.9417,796736.0
2021-09-16 10:30:00,142.59,143.28,142.03,142.19,612837.0,137.961,138.6286,137.4192,137.574,612837.0
2021-09-16 11:00:00,142.17,142.48,140.88,141.11,435901.0,137.5547,137.8546,136.3065,136.5291,435901.0
2021-09-16 11:30:00,141.09,142.43,141.03,142.43,432125.0,136.5097,137.8062,136.4517,137.8062,432125.0
2021-09-16 12:00:00,142.43,143.46,142.25,143.39,352265.0,137.8062,138.8028,137.6321,138.735,352265.0
2021-09-16 12:30:00,143.39,144.22,143.37,144.17,470198.0,138.735,139.5381,138.7157,139.4897,470198.0
2021-09-16 13:00:00,144.17,144.17,143.6,143.87,288035.0,139.4897,139.4897,138.9382,139.1995,288035.0
2021-09-16 13:30:00,143.86,144.44,143.5,144.28,295775.0,139.1898,139.751,138.8415,139.5962,295775.0
2021-09-16 14:00:00,144.3,144.63,144.19,144.4,264591.0,139.6155,139.9348,139.5091,139.7123,264591.0
2021-09-16 14:30:00,144.43,144.47,144.05,144.28,252430.0,139.7413,139.78,139.3736,139.5962,252430.0
2021-09-16 15:00:00,144.28,144.6,143.93,143.94,348149.0,139.5962,139.9058,139.2575,139.2672,348149.0
2021-09-16 15:30:00,143.94,144.26,143.9,144.05,607824.0,139.2672,139.5768,139.2285,139.3736,607824.0
2021-09-17 09:30:00,143.0,143.0,140.84,142.1,1553992.0,138.3577,138.3577,136.2678,137.4869,1553992.0
2021-09-17 10:00:00,142.09,142.56,141.04,141.37,404991.0,137.4773,137.932,136.4613,136.7806,404991.0
2021-09-17 10:30:00,141.39,142.14,141.03,141.26,299457.0,136.8,137.5256,136.4517,136.6742,299457.0
2021-09-17 11:00:00,141.21,141.28,140.18,140.55,406652.0,136.6258,136.6935,135.6293,135.9872,406652.0
2021-09-17 11:30:00,140.5,140.72,140.04,140.39,260439.0,135.9389,136.1517,135.4938,135.8324,260439.0
2021-09-17 12:00:00,140.39,140.8,140.23,140.42,221525.0,135.8324,136.2291,135.6776,135.8615,221525.0
2021-09-17 12:30:00,140.43,141.08,139.86,139.98,297189.0,135.8711,136.5,135.3196,135.4358,297189.0
2021-09-17 13:00:00,139.97,140.12,139.62,139.81,206198.0,135.4261,135.5712,135.0874,135.2713,206198.0
2021-09-17 13:30:00,139.8,140.0,139.38,139.79,189882.0,135.2616,135.4551,134.8552,135.2519,189882.0
2021-09-17 14:00:00,139.78,140.29,139.72,140.06,128637.0,135.2422,135.7357,135.1842,135.5132,128637.0
2021-09-17 14:30:00,140.0,140.25,139.86,140.12,160808.0,135.4551,135.697,135.3196,135.5712,160808.0
2021-09-17 15:00:00,140.13,140.82,140.11,140.37,259106.0,135.5809,136.2485,135.5615,135.8131,259106.0
2021-09-17 15:30:00,140.38,141.27,140.14,140.8,968296.0,135.8228,136.6839,135.5906,136.2291,968296.0
2021-09-20 09:30:00,136.69,136.69,135.02,136.37,970662.0,132.2526,132.2526,130.6368,131.9429,970662.0
2021-09-20 10:00:00,136.33,136.35,135.35,135.87,406577.0,131.9042,131.9236,130.9561,131.4592,406577.0
2021-09-20 10:30:00,135.86,136.06,135.11,135.35,238813.0,131.4495,131.643,130.7238,130.9561,238813.0
2021-09-20 11:00:00,135.33,135.79,135.23,135.79,217122.0,130.9367,131.3818,130.84,131.3818,217122.0
2021-09-20 11:30:00,135.78,135.9,134.73,134.8,368795.0,131.3721,131.4882,130.3562,130.4239,368795.0
2021-09-20 12:00:00,134.79,134.9,134.22,134.72,317639.0,130.4142,130.5207,129.8627,130.3465,317639.0
2021-09-20 12:30:00,134.71,134.88,134.16,134.31,238086.0,130.3368,130.5013,129.8047,129.9498,238086.0
2021-09-20 13:00:00,134.29,134.77,134.0,134.73,207739.0,129.9305,130.3949,129.6499,130.3562,207739.0
2021-09-20 13:30:00,134.73,135.25,134.52,134.89,251786.0,130.3562,130.8593,130.153,130.511,251786.0
2021-09-20 14:00:00,134.92,135.0,133.84,133.88,264389.0,130.54,130.6174,129.4951,129.5338,264389.0
2021-09-20 14:30:00,133.88,134.19,133.55,133.93,272961.0,129.5338,129.8337,129.2145,129.5822,272961.0
2021-09-20 15:00:00,133.91,134.25,133.61,134.23,485117.0,129.5628,129.8918,129.2725,129.8724,485117.0
2021-09-20 15:30:00,134.21,135.79,134.13,135.56,835225.0,129.8531,131.3818,129.7757,131.1592,835225.0
2021-09-21 09:30:00,137.13,137.24,134.34,134.65,692152.0,132.6783,132.7847,129.9788,130.2788,692152.0
2021-09-21 10:00:00,134.68,134.87,133.45,134.49,346381.0,130.3078,130.4916,129.1177,130.124,346381.0
2021-09-21 10:30:00,134.52,134.99,133.75,133.99,313722.0,130.153,130.6077,129.408,129.6402,313722.0
2021-09-21 11:00:00,134.03,135.32,133.87,135.19,290425.0,129.6789,130.927,129.5241,130.8013,290425.0
2021-09-21 11:30:00,135.29,136.0,135.13,135.5,233308.0,130.898,131.585,130.7432,131.1012,233308.0
2021-09-21 12:00:00,135.56,136.01,135.49,135.89,129166.0,131.1592,131.5946,131.0915,131.4785,129166.0
2021-09-21 12:30:00,135.91,136.15,135.32,135.63,188974.0,131.4979,131.7301,130.927,131.227,188974.0
2021-09-21 13:00:00,135.59,135.7,135.14,135.18,157067.0,131.1883,131.2947,130.7529,130.7916,157067.0
2021-09-21 13:30:00,135.19,135.63,134.99,135.22,194096.0,130.8013,131.227,130.6077,130.8303,194096.0
2021-09-21 14:00:00,135.23,135.73,135.22,135.27,239995.0,130.84,131.3237,130.8303,130.8787,239995.0
2021-09-21 14:30:00,135.31,136.4,135.26,135.96,305264.0,130.9174,131.972,130.869,131.5463,305264.0
2021-09-21 15:00:00,136.0,136.41,135.88,136.21,171585.0,131.585,131.9816,131.4689,131.7881,171585.0
2021-09-21 15:30:00,136.19,136.35,135.13,135.18,416388.0,131.7688,131.9236,130.7432,130.7916,416388.0
2021-09-22 09:30:00,136.19,137.17,135.55,136.69,467177.0,131.7688,132.717,131.1496,132.2526,467177.0
2021-09-22 10:00:00,136.72,137.2,136.37,136.77,338495.0,132.2816,132.746,131.9429,132.33,338495.0
2021-09-22 10:30:00,136.79,137.71,136.79,137.31,347185.0,132.3493,133.2394,132.3493,132.8524,347185.0
2021-09-22 11:00:00,137.28,137.64,137.09,137.57,163107.0,132.8234,133.1717,132.6396,133.104,163107.0
2021-09-22 11:30:00,137.55,137.97,137.55,137.84,174795.0,133.0846,133.491,133.0846,133.3652,174795.0
2021-09-22 12:00:00,137.81,138.12,137.63,138.02,175428.0,133.3362,133.6361,133.162,133.5394,175428.0
2021-09-22 12:30:00,138.04,138.16,137.51,137.65,166004.0,133.5587,133.6748,133.0459,133.1814,166004.0
2021-09-22 13:00:00,137.67,137.73,137.2,137.46,74591.0,133.2007,133.2588,132.746,132.9976,74591.0
2021-09-22 13:30:00,137.47,137.61,137.23,137.5,116895.0,133.0072,133.1427,132.775,133.0363,116895.0
2021-09-22 14:00:00,137.5,138.8,136.99,138.52,362755.0,133.0363,134.2941,132.5428,134.0231,362755.0
2021-09-22 14:30:00,138.53,138.61,137.13,137.41,351026.0,134.0328,134.1102,132.6783,132.9492,351026.0
2021-09-22 15:00:00,137.4,138.59,137.06,138.22,302231.0,132.9395,134.0909,132.6105,133.7329,302231.0
2021-09-22 15:30:00,138.22,138.47,137.8,138.1,969883.0,133.7329,133.9748,133.3265,133.6168,969883.0
2021-09-23 09:30:00,139.23,141.48,138.71,141.35,708058.0,134.7101,136.8871,134.207,136.7613,708058.0
2021-09-23 10:00:00,141.42,142.15,141.14,141.5,522419.0,136.829,137.5353,136.5581,136.9064,522419.0
2021-09-23 10:30:00,141.52,142.05,141.29,141.96,259617.0,136.9258,137.4386,136.7032,137.3515,259617.0
2021-09-23 11:00:00,141.95,141.97,140.92,141.04,294845.0,137.3418,137.3611,136.3452,136.4613,294845.0
2021-09-23 11:30:00,141.03,141.42,140.64,141.42,205726.0,136.4517,136.829,136.0743,136.829,205726.0
2021-09-23 12:00:00,141.43,141.48,140.89,141.04,172874.0,136.8387,136.8871,136.3162,136.4613,172874.0
2021-09-23 12:30:00,141.03,141.32,141.02,141.15,195330.0,136.4517,136.7322,136.442,136.5678,195330.0
2021-09-23 13:00:00,141.17,141.65,141.08,141.63,153645.0,136.5871,137.0515,136.5,137.0322,153645.0
2021-09-23 13:30:00,141.64,141.85,141.61,141.81,145938.0,137.0419,137.245,137.0128,137.2063,145938.0
2021-09-23 14:00:00,141.8,141.87,141.38,141.4,143861.0,137.1967,137.2644,136.7903,136.8097,143861.0
2021-09-23 14:30:00,141.4,141.48,141.0,141.16,191662.0,136.8097,136.8871,136.4226,136.5774,191662.0
2021-09-23 15:00:00,141.16,141.2,140.9,141.06,188529.0,136.5774,136.6161,136.3259,136.4807,188529.0
2021-09-23 15:30:00,141.07,141.39,141.01,141.11,489096.0,136.4904,136.8,136.4323,136.5291,489096.0
2021-09-24 09:30:00,139.41,141.0,139.16,140.89,392709.0,134.8843,136.4226,134.6424,136.3162,392709.0
2021-09-24 10:00:00,140.93,141.32,140.16,140.93,268619.0,136.3549,136.7322,135.6099,136.3549,268619.0
2021-09-24 10:30:00,140.99,141.31,140.41,140.66,225075.0,136.413,136.7226,135.8518,136.0937,225075.0
2021-09-24 11:00:00,140.66,141.58,140.64,140.98,208465.0,136.0937,136.9838,136.0743,136.4033,208465.0
2021-09-24 11:30:00,141.05,141.77,140.96,141.75,131909.0,136.471,137.1676,136.3839,137.1483,131909.0
2021-09-24 12:00:00,141.76,142.28,141.58,142.09,196121.0,137.158,137.6611,136.9838,137.4773,196121.0
2021-09-24 12:30:00,142.11,142.24,141.98,142.05,97166.0,137.4966,137.6224,137.3708,137.4386,97166.0
2021-09-24 13:00:00,142.05,142.27,142.01,142.16,79017.0,137.4386,137.6514,137.3998,137.545,79017.0
2021-09-24 13:30:00,142.18,142.2,141.69,141.71,89704.0,137.5643,137.5837,137.0902,137.1096,89704.0
2021-09-24 14:00:00,141.72,141.89,141.68,141.85,94507.0,137.1193,137.2837,137.0806,137.245,94507.0
2021-09-24 14:30:00,141.85,142.18,141.82,142.17,63345.0,137.245,137.5643,137.216,137.5547,63345.0
2021-09-24 15:00:00,142.17,142.22,141.87,142.07,113567.0,137.5547,137.603,137.2644,137.4579,113567.0
2021-09-24 15:30:00,142.1,142.37,141.88,141.94,355341.0,137.4869,137.7482,137.2741,137.3321,355341.0
2021-09-27 09:30:00,139.59,142.2,139.52,141.89,681820.0,135.0584,137.5837,134.9907,137.2837,681820.0
2021-09-27 10:00:00,141.84,143.27,141.62,142.87,483384.0,137.2354,138.6189,137.0225,138.2319,483384.0
2021-09-27 10:30:00,142.87,143.2,142.64,142.66,221229.0,138.2319,138.5512,138.0094,138.0287,221229.0
2021-09-27 11:00:00,142.68,143.01,142.01,142.09,232193.0,138.0481,138.3674,137.3998,137.4773,232193.0
2021-09-27 11:30:00,142.1,142.18,141.67,142.11,226182.0,137.4869,137.5643,137.0709,137.4966,226182.0
2021-09-27 12:00:00,142.1,142.67,141.9,142.62,217735.0,137.4869,138.0384,137.2934,137.99,217735.0
2021-09-27 12:30:00,142.6,142.64,142.19,142.45,130044.0,137.9707,138.0094,137.574,137.8256,130044.0
2021-09-27 13:00:00,142.46,142.89,142.43,142.81,139280.0,137.8352,138.2513,137.8062,138.1739,139280.0
2021-09-27 13:30:00,142.79,142.82,142.52,142.77,91133.0,138.1545,138.1836,137.8933,138.1352,91133.0
2021-09-27 14:00:00,142.77,143.21,142.73,143.14,179321.0,138.1352,138.5609,138.0965,138.4932,179321.0
2021-09-27 14:30:00,143.13,143.14,142.83,142.9,94514.0,138.4835,138.4932,138.1932,138.261,94514.0
2021-09-27 15:00:00,142.89,143.14,142.72,142.98,199275.0,138.2513,138.4932,138.0868,138.3384,199275.0
2021-09-27 15:30:00,142.99,143.16,142.41,142.74,416562.0,138.348,138.5125,137.7869,138.1062,416562.0
2021-09-28 09:30:00,137.62,139.58,135.66,137.59,1457716.0,133.1524,135.0487,131.256,133.1233,1457716.0
2021-09-28 10:00:00,137.55,137.6,135.02,135.59,886271.0,133.0846,133.133,130.6368,131.1883,886271.0
2021-09-28 10:30:00,135.56,136.15,134.58,134.74,602920.0,131.1592,131.7301,130.2111,130.3659,602920.0
2021-09-28 11:00:00,134.7,134.89,133.86,133.88,494932.0,130.3272,130.511,129.5144,129.5338,494932.0
2021-09-28 11:30:00,133.84,134.05,132.53,133.38,716174.0,129.4951,129.6983,128.2276,129.05,716174.0
2021-09-28 12:00:00,133.37,133.65,133.0,133.32,480531.0,129.0403,129.3112,128.6823,128.992,480531.0
2021-09-28 12:30:00,133.3,133.54,132.8,132.91,366224.0,128.9726,129.2048,128.4888,128.5953,366224.0
2021-09-28 13:00:00,132.91,133.6,132.73,133.42,296198.0,128.5953,129.2629,128.4211,129.0887,296198.0
2021-09-28 13:30:00,133.39,133.63,132.95,133.04,361694.0,129.0597,129.2919,128.634,128.721,361694.0
2021-09-28 14:00:00,133.03,133.82,132.83,133.77,385363.0,128.7114,129.4757,128.5179,129.4273,385363.0
2021-09-28 14:30:00,133.79,134.75,133.52,134.44,429232.0,129.4467,130.3755,129.1855,130.0756,429232.0
2021-09-28 15:00:00,134.42,134.8,133.88,133.9,452190.0,130.0562,130.4239,129.5338,129.5531,452190.0
2021-09-28 15:30:00,133.92,134.2,132.79,132.91,1080711.0,129.5725,129.8434,128.4792,128.5953,1080711.0
2021-09-29 09:30:00,133.01,134.04,130.7,132.73,1148658.0,128.692,129.6886,126.457,128.4211,1148658.0
2021-09-29 10:00:00,132.74,132.77,131.25,131.5,557460.0,128.4308,128.4598,126.9892,127.231,557460.0
2021-09-29 10:30:00,131.5,131.69,130.27,130.78,636541.0,127.231,127.4149,126.041,126.5344,636541.0
2021-09-29 11:00:00,130.81,130.85,129.4,129.51,573521.0,126.5634,126.6021,125.1992,125.3056,573521.0
2021-09-29 11:30:00,129.52,129.53,128.15,128.56,812557.0,125.3153,125.325,123.9898,124.3865,812557.0
2021-09-29 12:00:00,128.52,128.85,128.05,128.48,543391.0,124.3478,124.6671,123.893,124.3091,543391.0
2021-09-29 12:30:00,128.46,129.34,128.38,129.16,289052.0,124.2897,125.1412,124.2123,124.967,289052.0
2021-09-29 13:00:00,129.19,129.74,128.77,128.78,392242.0,124.996,125.5282,124.5897,124.5993,392242.0
2021-09-29 13:30:00,128.8,129.09,128.26,129.09,453663.0,124.6187,124.8993,124.0962,124.8993,453663.0
2021-09-29 14:00:00,129.04,129.6,128.81,129.32,308132.0,124.8509,125.3927,124.6284,125.1218,308132.0
2021-09-29 14:30:00,129.32,129.52,129.13,129.33,238781.0,125.1218,125.3153,124.938,125.1315,238781.0
2021-09-29 15:00:00,129.34,129.53,128.75,128.92,367645.0,125.1412,125.325,124.5703,124.7348,367645.0
2021-09-29 15:30:00,128.9,128.95,128.04,128.27,935147.0,124.7154,124.7638,123.8834,124.1059,935147.0
2021-09-30 09:30:00,129.38,130.85,129.17,130.16,758423.0,125.1799,126.6021,124.9767,125.9345,758423.0
2021-09-30 10:00:00,130.16,130.84,129.65,130.2,346069.0,125.9345,126.5925,125.4411,125.9732,346069.0
2021-09-30 10:30:00,130.18,130.71,129.31,129.37,371440.0,125.9539,126.4667,125.1121,125.1702,371440.0
2021-09-30 11:00:00,129.33,130.63,129.19,130.4,288601.0,125.1315,126.3893,124.996,126.1668,288601.0
2021-09-30 11:30:00,130.42,130.42,128.8,129.25,242433.0,126.1861,126.1861,124.6187,125.0541,242433.0
2021-09-30 12:00:00,129.23,129.29,128.51,128.84,300106.0,125.0347,125.0928,124.3381,124.6574,300106.0
2021-09-30 12:30:00,128.85,129.26,128.71,128.99,180317.0,124.6671,125.0638,124.5316,124.8025,180317.0
2021-09-30 13:00:00,128.98,129.72,128.8,129.24,175839.0,124.7928,125.5088,124.6187,125.0444,175839.0
2021-09-30 13:30:00,129.24,129.7,129.04,129.65,138881.0,125.0444,125.4895,124.8509,125.4411,138881.0
2021-09-30 14:00:00,129.64,130.12,129.52,129.79,190680.0,125.4314,125.8958,125.3153,125.5766,190680.0
2021-09-30 14:30:00,129.77,130.18,129.63,129.7,173135.0,125.5572,125.9539,125.4217,125.4895,173135.0
2021-09-30 15:00:00,129.71,130.22,129.51,129.74,174631.0,125.4992,125.9926,125.3056,125.5282,174631.0
2021-09-30 15:30:00,129.74,130.18,128.66,128.74,613473.0,125.5282,125.9539,124.4832,124.5606,613473.0
2021-10-01 09:30:00,129.26,129.48,126.42,128.21,766483.0,125.0638,125.2766,122.316,124.0478,766483.0
2021-10-01 10:00:00,128.24,128.57,127.07,127.22,396795.0,124.0769,124.3962,122.9449,123.09,396795.0
2021-10-01 10:30:00,127.22,127.87,126.86,127.74,410008.0,123.09,123.7189,122.7417,123.5931,410008.0
2021-10-01 11:00:00,127.74,128.58,127.3,128.42,222758.0,123.5931,124.4058,123.1674,124.251,222758.0
2021-10-01 11:30:00,128.46,128.57,127.8,128.1,143235.0,124.2897,124.3962,123.6512,123.9414,143235.0
2021-10-01 12:00:00,128.17,128.28,127.68,128.15,141536.0,124.0091,124.1156,123.5351,123.9898,141536.0
2021-10-01 12:30:00,128.17,128.64,128.17,128.39,121755.0,124.0091,124.4639,124.0091,124.222,121755.0
2021-10-01 13:00:00,128.4,129.0,128.22,128.84,92701.0,124.2317,124.8122,124.0575,124.6574,92701.0
2021-10-01 13:30:00,128.87,129.24,128.82,128.84,140380.0,124.6864,125.0444,124.638,124.6574,140380.0
2021-10-01 14:00:00,128.88,129.45,128.86,129.3,100884.0,124.6961,125.2476,124.6767,125.1025,100884.0
2021-10-01 14:30:00,129.28,129.6,129.17,129.33,139055.0,125.0831,125.3927,124.9767,125.1315,139055.0
2021-10-01 15:00:00,129.33,129.57,129.17,129.25,137209.0,125.1315,125.3637,124.9767,125.0541,137209.0
2021-10-01 15:30:00,129.22,129.58,128.88,129.1,629948.0,125.0251,125.3734,124.6961,124.909,629948.0
2021-10-04 09:30:00,127.66,127.82,124.65,125.12,923594.0,123.5157,123.6705,120.6034,121.0582,923594.0
2021-10-04 10:00:00,125.07,125.21,124.35,124.94,552899.0,121.0098,121.1452,120.3132,120.884,552899.0
2021-10-04 10:30:00,124.9,125.04,123.17,124.21,674244.0,120.8453,120.9808,119.1715,120.1777,674244.0
2021-10-04 11:00:00,124.2,124.43,123.5,124.06,375995.0,120.168,120.3906,119.4907,120.0326,375995.0
2021-10-04 11:30:00,124.06,124.74,123.51,124.63,445469.0,120.0326,120.6905,119.5004,120.5841,445469.0
2021-10-04 12:00:00,124.63,125.18,124.31,124.56,422359.0,120.5841,121.1162,120.2745,120.5163,422359.0
2021-10-04 12:30:00,124.57,124.9,124.43,124.68,215923.0,120.526,120.8453,120.3906,120.6324,215923.0
2021-10-04 13:00:00,124.67,125.33,124.46,124.71,435558.0,120.6228,121.2613,120.4196,120.6615,435558.0
2021-10-04 13:30:00,124.71,125.23,124.71,124.99,234968.0,120.6615,121.1646,120.6615,120.9324,234968.0
2021-10-04 14:00:00,125.01,125.28,124.68,124.76,319603.0,120.9517,121.213,120.6324,120.7098,319603.0
2021-10-04 14:30:00,124.73,125.17,124.67,125.09,339955.0,120.6808,121.1065,120.6228,121.0291,339955.0
2021-10-04 15:00:00,125.1,125.62,124.84,125.01,389884.0,121.0388,121.5419,120.7872,120.9517,389884.0
2021-10-04 15:30:00,125.0,125.53,124.79,125.25,891816.0,120.9421,121.4548,120.7389,121.1839,891816.0
2021-10-05 09:30:00,127.48,127.81,125.4,126.18,736545.0,123.3415,123.6608,121.3291,122.0837,736545.0
2021-10-05 10:00:00,126.25,127.77,126.22,127.62,469367.0,122.1515,123.6221,122.1224,123.477,469367.0
2021-10-05 10:30:00,127.66,128.64,127.61,128.62,345028.0,123.5157,124.4639,123.4673,124.4445,345028.0
2021-10-05 11:00:00,128.62,129.2,128.39,128.54,403174.0,124.4445,125.0057,124.222,124.3671,403174.0
2021-10-05 11:30:00,128.53,128.96,128.1,128.6,216447.0,124.3575,124.7735,123.9414,124.4252,216447.0
2021-10-05 12:00:00,128.57,128.82,128.26,128.5,162642.0,124.3962,124.638,124.0962,124.3284,162642.0
2021-10-05 12:30:00,128.51,128.86,128.45,128.8,122940.0,124.3381,124.6767,124.2801,124.6187,122940.0
2021-10-05 13:00:00,128.8,128.8,128.49,128.6,147233.0,124.6187,124.6187,124.3188,124.4252,147233.0
2021-10-05 13:30:00,128.59,128.66,128.13,128.21,176775.0,124.4155,124.4832,123.9704,124.0478,176775.0
2021-10-05 14:00:00,128.19,128.42,127.83,128.11,211804.0,124.0285,124.251,123.6802,123.9511,211804.0
2021-10-05 14:30:00,128.09,128.52,127.98,128.49,218985.0,123.9317,124.3478,123.8253,124.3188,218985.0
2021-10-05 15:00:00,128.46,128.91,128.31,128.62,478832.0,124.2897,124.7251,124.1446,124.4445,478832.0
2021-10-05 15:30:00,128.59,128.8,127.93,128.07,617150.0,124.4155,124.6187,123.7769,123.9124,617150.0
2021-10-06 09:30:00,126.3,128.0,125.72,126.62,473100.0,122.1999,123.8447,121.6387,122.5095,473100.0
2021-10-06 10:00:00,126.61,127.73,125.81,127.39,367772.0,122.4998,123.5834,121.7258,123.2545,367772.0
2021-10-06 10:30:00,127.38,128.18,127.37,127.56,319917.0,123.2448,124.0188,123.2351,123.4189,319917.0
2021-10-06 11:00:00,127.61,127.8,126.02,126.16,292270.0,123.4673,123.6512,121.9289,122.0644,292270.0
2021-10-06 11:30:00,126.17,127.16,126.08,127.02,293353.0,122.0741,123.0319,121.987,122.8965,293353.0
2021-10-06 12:00:00,127.07,127.14,126.16,126.3,251404.0,122.9449,123.0126,122.0644,122.1999,251404.0
2021-10-06 12:30:00,126.28,126.59,126.03,126.2,152306.0,122.1805,122.4804,121.9386,122.1031,152306.0
2021-10-06 13:00:00,126.22,126.73,125.87,126.73,217808.0,122.1224,122.6159,121.7838,122.6159,217808.0
2021-10-06 13:30:00,126.73,127.45,126.73,127.41,275348.0,122.6159,123.3125,122.6159,123.2738,275348.0
2021-10-06 14:00:00,127.45,128.06,127.28,127.66,361728.0,123.3125,123.9027,123.148,123.5157,361728.0
2021-10-06 14:30:00,127.66,127.67,126.77,126.78,274002.0,123.5157,123.5254,122.6546,122.6643,274002.0
2021-10-06 15:00:00,126.77,127.07,126.57,126.7,330900.0,122.6546,122.9449,122.4611,122.5869,330900.0
2021-10-06 15:30:00,126.68,126.68,126.03,126.56,969595.0,122.5675,122.5675,121.9386,122.4514,969595.0
2021-10-07 09:30:00,128.71,129.51,127.95,128.54,574447.0,124.5316,125.3056,123.7963,124.3671,574447.0
2021-10-07 10:00:00,128.49,129.78,128.33,129.69,420195.0,124.3188,125.5669,124.164,125.4798,420195.0
2021-10-07 10:30:00,129.72,129.95,129.18,129.35,250189.0,125.5088,125.7314,124.9864,125.1508,250189.0
2021-10-07 11:00:00,129.36,129.49,129.1,129.41,263113.0,125.1605,125.2863,124.909,125.2089,263113.0
2021-10-07 11:30:00,129.44,129.92,129.42,129.59,194866.0,125.2379,125.7023,125.2186,125.383,194866.0
2021-10-07 12:00:00,129.61,129.69,129.14,129.19,144142.0,125.4024,125.4798,124.9477,124.996,144142.0
2021-10-07 12:30:00,129.21,129.44,129.1,129.34,119698.0,125.0154,125.2379,124.909,125.1412,119698.0
2021-10-07 13:00:00,129.32,129.35,128.92,129.1,117749.0,125.1218,125.1508,124.7348,124.909,117749.0
2021-10-07 13:30:00,129.09,129.12,128.75,129.02,146160.0,124.8993,124.9283,124.5703,124.8316,146160.0
2021-10-07 14:00:00,129.02,129.07,128.66,128.83,131466.0,124.8316,124.8799,124.4832,124.6477,131466.0
2021-10-07 14:30:00,128.82,128.94,128.35,128.49,183599.0,124.638,124.7541,124.1833,124.3188,183599.0
2021-10-07 15:00:00,128.48,128.87,128.4,128.75,168933.0,124.3091,124.6864,124.2317,124.5703,168933.0
2021-10-07 15:30:00,128.74,128.79,127.46,127.91,661449.0,124.5606,124.609,123.3222,123.7576,661449.0
2021-10-08 09:30:00,128.25,128.79,126.63,126.66,492773.0,124.0865,124.609,122.5191,122.5482,492773.0
2021-10-08 10:00:00,126.65,127.8,126.62,127.34,353881.0,122.5385,123.6512,122.5095,123.2061,353881.0
2021-10-08 10:30:00,127.35,127.79,126.32,127.19,323627.0,123.2158,123.6415,122.2192,123.061,323627.0
2021-10-08 11:00:00,127.22,127.39,126.85,126.86,303682.0,123.09,123.2545,122.732,122.7417,303682.0
2021-10-08 11:30:00,126.87,126.94,126.39,126.6,184993.0,122.7513,122.8191,122.2869,122.4901,184993.0
2021-10-08 12:00:00,126.61,126.73,126.14,126.5,446136.0,122.4998,122.6159,122.045,122.3934,446136.0
2021-10-08 12:30:00,126.48,127.12,126.44,126.75,146947.0,122.374,122.9932,122.3353,122.6352,146947.0
2021-10-08 13:00:00,126.78,126.88,125.94,126.09,250343.0,122.6643,122.761,121.8515,121.9967,250343.0
2021-10-08 13:30:00,126.03,126.63,125.87,126.05,288821.0,121.9386,122.5191,121.7838,121.958,288821.0
2021-10-08 14:00:00,126.05,126.8,126.01,126.74,413510.0,121.958,122.6836,121.9193,122.6256,413510.0
2021-10-08 14:30:00,126.73,126.82,126.5,126.58,139254.0,122.6159,122.703,122.3934,122.4708,139254.0
2021-10-08 15:00:00,126.58,126.64,126.4,126.51,152257.0,122.4708,122.5288,122.2966,122.403,152257.0
2021-10-08 15:30:00,126.51,126.57,126.14,126.21,610265.0,122.403,122.4611,122.045,122.1128,610265.0
2021-10-11 09:30:00,125.7,128.65,125.65,128.59,581367.0,121.6193,124.4736,121.571,124.4155,581367.0
2021-10-11 10:00:00,128.58,129.2,128.23,128.94,406123.0,124.4058,125.0057,124.0672,124.7541,406123.0
2021-10-11 10:30:00,128.97,129.01,128.06,128.25,373082.0,124.7832,124.8219,123.9027,124.0865,373082.0
2021-10-11 11:00:00,128.24,128.62,128.16,128.47,201682.0,124.0769,124.4445,123.9995,124.2994,201682.0
2021-10-11 11:30:00,128.45,128.73,128.2,128.65,237419.0,124.2801,124.551,124.0382,124.4736,237419.0
2021-10-11 12:00:00,128.63,128.73,127.92,128.14,252737.0,124.4542,124.551,123.7673,123.9801,252737.0
2021-10-11 12:30:00,128.15,128.51,128.07,128.51,166500.0,123.9898,124.3381,123.9124,124.3381,166500.0
2021-10-11 13:00:00,128.46,128.46,127.96,128.05,246056.0,124.2897,124.2897,123.806,123.893,246056.0
2021-10-11 13:30:00,128.04,128.4,127.86,128.33,163060.0,123.8834,124.2317,123.7092,124.164,163060.0
2021-10-11 14:00:00,128.27,128.64,128.18,128.51,111929.0,124.1059,124.4639,124.0188,124.3381,111929.0
2021-10-11 14:30:00,128.52,128.59,128.23,128.5,220816.0,124.3478,124.4155,124.0672,124.3284,220816.0
2021-10-11 15:00:00,128.46,128.58,128.02,128.05,173039.0,124.2897,124.4058,123.864,123.893,173039.0
2021-10-11 15:30:00,128.06,128.13,127.45,127.5,547353.0,123.9027,123.9704,123.3125,123.3609,547353.0
2021-10-12 09:30:00,128.76,128.83,126.99,127.28,498889.0,124.58,124.6477,122.8675,123.148,498889.0
2021-10-12 10:00:00,127.27,128.01,127.13,127.67,394520.0,123.1384,123.8543,123.0029,123.5254,394520.0
2021-10-12 10:30:00,127.69,127.69,126.55,126.64,342313.0,123.5447,123.5447,122.4417,122.5288,342313.0
2021-10-12 11:00:00,126.64,127.43,126.62,126.86,316417.0,122.5288,123.2932,122.5095,122.7417,316417.0
2021-10-12 11:30:00,126.89,127.27,126.58,127.23,206516.0,122.7707,123.1384,122.4708,123.0997,206516.0
2021-10-12 12:00:00,127.25,127.45,126.61,126.65,270801.0,123.119,123.3125,122.4998,122.5385,270801.0
2021-10-12 12:30:00,126.66,126.68,125.6,125.62,379975.0,122.5482,122.5675,121.5226,121.5419,379975.0
2021-10-12 13:00:00,125.62,125.64,124.93,125.14,635944.0,121.5419,121.5613,120.8743,121.0775,635944.0
2021-10-12 13:30:00,125.12,126.09,124.98,125.95,627130.0,121.0582,121.9967,120.9227,121.8612,627130.0
2021-10-12 14:00:00,125.93,126.99,125.9,126.96,451366.0,121.8419,122.8675,121.8128,122.8384,451366.0
2021-10-12 14:30:00,126.96,127.04,126.61,126.79,217558.0,122.8384,122.9158,122.4998,122.6739,217558.0
2021-10-12 15:00:00,126.82,127.07,126.54,126.97,251245.0,122.703,122.9449,122.4321,122.8481,251245.0
2021-10-12 15:30:00,126.96,127.17,126.22,126.76,613755.0,122.8384,123.0416,122.1224,122.6449,613755.0
2021-10-13 09:30:00,128.78,129.48,127.71,128.25,660077.0,124.5993,125.2766,123.5641,124.0865,660077.0
2021-10-13 10:00:00,128.29,128.83,127.5,128.3,321818.0,124.1252,124.6477,123.3609,124.1349,321818.0
2021-10-13 10:30:00,128.24,128.65,128.03,128.44,191022.0,124.0769,124.4736,123.8737,124.2704,191022.0
2021-10-13 11:00:00,128.5,129.16,128.43,128.68,171716.0,124.3284,124.967,124.2607,124.5026,171716.0
2021-10-13 11:30:00,128.67,129.03,128.06,128.85,160507.0,124.4929,124.8412,123.9027,124.6671,160507.0
2021-10-13 12:00:00,128.91,128.91,128.11,128.54,129222.0,124.7251,124.7251,123.9511,124.3671,129222.0
2021-10-13 12:30:00,128.51,128.53,127.96,128.18,113285.0,124.3381,124.3575,123.806,124.0188,113285.0
2021-10-13 13:00:00,128.15,128.55,128.09,128.5,126097.0,123.9898,124.3768,123.9317,124.3284,126097.0
2021-10-13 13:30:00,128.54,128.72,128.41,128.5,113744.0,124.3671,124.5413,124.2414,124.3284,113744.0
2021-10-13 14:00:00,128.48,128.86,128.13,128.21,227895.0,124.3091,124.6767,123.9704,124.0478,227895.0
2021-10-13 14:30:00,128.18,128.34,127.73,127.92,218743.0,124.0188,124.1736,123.5834,123.7673,218743.0
2021-10-13 15:00:00,127.93,128.19,127.81,127.83,251928.0,123.7769,124.0285,123.6608,123.6802,251928.0
2021-10-13 15:30:00,127.83,128.34,127.81,128.24,459189.0,123.6802,124.1736,123.6608,124.0769,459189.0
2021-10-14 09:30:00,131.88,132.25,129.65,130.39,943118.0,127.5987,127.9567,125.4411,126.1571,943118.0
2021-10-14 10:00:00,130.33,131.7,130.11,131.42,637125.0,126.099,127.4245,125.8862,127.1536,637125.0
2021-10-14 10:30:00,131.44,131.5,130.52,130.78,641512.0,127.173,127.231,126.2829,126.5344,641512.0
2021-10-14 11:00:00,130.76,130.81,130.19,130.66,312474.0,126.5151,126.5634,125.9636,126.4183,312474.0
2021-10-14 11:30:00,130.67,131.49,130.6,131.41,290934.0,126.428,127.2214,126.3603,127.144,290934.0
2021-10-14 12:00:00,131.43,131.59,131.2,131.4,209135.0,127.1633,127.3181,126.9408,127.1343,209135.0
2021-10-14 12:30:00,131.41,131.96,131.35,131.9,315245.0,127.144,127.6761,127.0859,127.6181,315245.0
2021-10-14 13:00:00,131.9,132.01,131.32,131.45,295459.0,127.6181,127.7245,127.0569,127.1827,295459.0
2021-10-14 13:30:00,131.47,131.62,131.34,131.43,275903.0,127.202,127.3471,127.0762,127.1633,275903.0
2021-10-14 14:00:00,131.41,131.96,131.4,131.94,185659.0,127.144,127.6761,127.1343,127.6568,185659.0
2021-10-14 14:30:00,131.92,131.94,131.68,131.84,169897.0,127.6374,127.6568,127.4052,127.56,169897.0
2021-10-14 15:00:00,131.83,131.94,131.61,131.83,203438.0,127.5503,127.6568,127.3375,127.5503,203438.0
2021-10-14 15:30:00,131.83,132.16,131.48,132.08,601527.0,127.5503,127.8696,127.2117,127.7922,601527.0
2021-10-15 09:30:00,132.26,132.91,131.58,131.89,602418.0,127.9664,128.5953,127.3084,127.6084,602418.0
2021-10-15 10:00:00,131.87,132.12,131.24,131.33,238465.0,127.589,127.8309,126.9795,127.0666,238465.0
2021-10-15 10:30:00,131.38,132.5,131.38,132.44,311208.0,127.1149,128.1986,127.1149,128.1405,311208.0
2021-10-15 11:00:00,132.43,132.45,131.97,132.37,244461.0,128.1309,128.1502,127.6858,128.0728,244461.0
2021-10-15 11:30:00,132.37,132.47,131.59,131.64,181226.0,128.0728,128.1696,127.3181,127.3665,181226.0
2021-10-15 12:00:00,131.67,131.94,131.54,131.71,168158.0,127.3955,127.6568,127.2697,127.4342,168158.0
2021-10-15 12:30:00,131.7,131.72,131.43,131.48,184089.0,127.4245,127.4439,127.1633,127.2117,184089.0
2021-10-15 13:00:00,131.5,131.73,131.26,131.67,159038.0,127.231,127.4536,126.9988,127.3955,159038.0
2021-10-15 13:30:00,131.68,132.0,131.68,131.84,130376.0,127.4052,127.7148,127.4052,127.56,130376.0
2021-10-15 14:00:00,131.85,132.11,131.76,132.03,145650.0,127.5697,127.8212,127.4826,127.7438,145650.0
2021-10-15 14:30:00,132.04,132.05,131.69,131.78,110654.0,127.7535,127.7632,127.4149,127.502,110654.0
2021-10-15 15:00:00,131.79,131.88,131.48,131.69,159808.0,127.5116,127.5987,127.2117,127.4149,159808.0
2021-10-15 15:30:00,131.68,131.7,131.43,131.59,370100.0,127.4052,127.4245,127.1633,127.3181,370100.0
2021-10-18 09:30:00,130.36,132.06,129.84,131.75,322269.0,126.128,127.7729,125.6249,127.4729,322269.0
2021-10-18 10:00:00,131.76,131.99,131.19,131.96,181688.0,127.4826,127.7051,126.9311,127.6761,181688.0
2021-10-18 10:30:00,132.0,132.0,131.52,131.74,156058.0,127.7148,127.7148,127.2504,127.4632,156058.0
2021-10-18 11:00:00,131.75,132.29,131.73,131.84,201841.0,127.4729,127.9954,127.4536,127.56,201841.0
2021-10-18 11:30:00,131.84,132.17,131.84,132.07,142912.0,127.56,127.8793,127.56,127.7825,142912.0
2021-10-18 12:00:00,132.07,132.2,131.97,132.05,117906.0,127.7825,127.9083,127.6858,127.7632,117906.0
2021-10-18 12:30:00,132.06,132.27,132.03,132.21,165601.0,127.7729,127.976,127.7438,127.918,165601.0
2021-10-18 13:00:00,132.22,132.28,132.07,132.11,120612.0,127.9277,127.9857,127.7825,127.8212,120612.0
2021-10-18 13:30:00,132.12,132.32,132.11,132.24,111414.0,127.8309,128.0244,127.8212,127.947,111414.0
2021-10-18 14:00:00,132.23,132.86,132.17,132.85,139299.0,127.9373,128.5469,127.8793,128.5372,139299.0
2021-10-18 14:30:00,132.87,133.0,132.79,132.88,128336.0,128.5566,128.6823,128.4792,128.5662,128336.0
2021-10-18 15:00:00,132.88,132.96,132.73,132.87,145833.0,128.5662,128.6436,128.4211,128.5566,145833.0
2021-10-18 15:30:00,132.85,133.4,132.85,133.28,478377.0,128.5372,129.0694,128.5372,128.9533,478377.0
2021-10-19 09:30:00,133.29,134.31,132.61,133.62,360400.0,128.9629,129.9498,128.305,129.2822,360400.0
2021-10-19 10:00:00,133.68,133.76,133.31,133.64,208889.0,129.3403,129.4177,128.9823,129.3016,208889.0
2021-10-19 10:30:00,133.59,133.77,133.11,133.76,164400.0,129.2532,129.4273,128.7888,129.4177,164400.0
2021-10-19 11:00:00,133.77,134.64,133.73,134.61,197454.0,129.4273,130.2691,129.3886,130.2401,197454.0
2021-10-19 11:30:00,134.6,135.34,134.6,135.2,201816.0,130.2304,130.9464,130.2304,130.8109,201816.0
2021-10-19 12:00:00,135.2,135.2,134.65,134.78,138411.0,130.8109,130.8109,130.2788,130.4046,138411.0
2021-10-19 12:30:00,134.79,134.91,134.71,134.8,91834.0,130.4142,130.5303,130.3368,130.4239,91834.0
2021-10-19 13:00:00,134.82,134.85,134.43,134.48,93286.0,130.4433,130.4723,130.0659,130.1143,93286.0
2021-10-19 13:30:00,134.48,134.68,134.35,134.66,137245.0,130.1143,130.3078,129.9885,130.2885,137245.0
2021-10-19 14:00:00,134.65,134.8,134.3,134.32,128580.0,130.2788,130.4239,129.9401,129.9595,128580.0
2021-10-19 14:30:00,134.32,134.34,134.0,134.12,132161.0,129.9595,129.9788,129.6499,129.766,132161.0
2021-10-19 15:00:00,134.11,134.6,134.11,134.4,120616.0,129.7563,130.2304,129.7563,130.0369,120616.0
2021-10-19 15:30:00,134.4,134.66,134.2,134.62,363817.0,130.0369,130.2885,129.8434,130.2498,363817.0
2021-10-20 09:30:00,133.97,135.2,133.45,133.84,525867.0,129.6209,130.8109,129.1177,129.4951,525867.0
2021-10-20 10:00:00,133.83,134.27,133.35,134.18,358683.0,129.4854,129.9111,129.021,129.824,358683.0
2021-10-20 10:30:00,134.19,134.73,134.02,134.05,278390.0,129.8337,130.3562,129.6692,129.6983,278390.0
2021-10-20 11:00:00,134.08,134.17,133.55,134.06,270405.0,129.7273,129.8144,129.2145,129.7079,270405.0
2021-10-20 11:30:00,134.08,134.41,133.9,134.41,138629.0,129.7273,130.0466,129.5531,130.0466,138629.0
2021-10-20 12:00:00,134.41,134.41,134.1,134.15,128066.0,130.0466,130.0466,129.7466,129.795,128066.0
2021-10-20 12:30:00,134.18,134.45,134.14,134.39,137461.0,129.824,130.0853,129.7853,130.0272,137461.0
2021-10-20 13:00:00,134.4,134.42,133.61,133.92,188665.0,130.0369,130.0562,129.2725,129.5725,188665.0
2021-10-20 13:30:00,133.94,134.06,133.87,133.97,115584.0,129.5918,129.7079,129.5241,129.6209,115584.0
2021-10-20 14:00:00,133.95,134.22,133.92,134.08,148315.0,129.6015,129.8627,129.5725,129.7273,148315.0
2021-10-20 14:30:00,134.06,134.11,133.88,134.03,171174.0,129.7079,129.7563,129.5338,129.6789,171174.0
2021-10-20 15:00:00,134.03,134.12,133.9,133.94,140224.0,129.6789,129.766,129.5531,129.5918,140224.0
2021-10-20 15:30:00,133.94,134.1,133.68,134.04,436808.0,129.5918,129.7466,129.3403,129.6886,436808.0
2021-10-21 09:30:00,131.43,132.64,130.51,132.08,856536.0,127.1633,128.334,126.2732,127.7922,856536.0
2021-10-21 10:00:00,132.04,133.05,131.9,132.77,352567.0,127.7535,128.7307,127.6181,128.4598,352567.0
2021-10-21 10:30:00,132.77,132.81,132.52,132.62,151282.0,128.4598,128.4985,128.2179,128.3147,151282.0
2021-10-21 11:00:00,132.63,132.77,131.99,132.07,200109.0,128.3244,128.4598,127.7051,127.7825,200109.0
2021-10-21 11:30:00,132.08,132.37,131.74,132.34,173306.0,127.7922,128.0728,127.4632,128.0438,173306.0
2021-10-21 12:00:00,132.32,132.57,132.28,132.36,223285.0,128.0244,128.2663,127.9857,128.0631,223285.0
2021-10-21 12:30:00,132.36,132.37,132.02,132.16,141034.0,128.0631,128.0728,127.7342,127.8696,141034.0
2021-10-21 13:00:00,132.16,132.49,132.11,132.43,156632.0,127.8696,128.1889,127.8212,128.1309,156632.0
2021-10-21 13:30:00,132.45,132.6,132.22,132.25,176711.0,128.1502,128.2953,127.9277,127.9567,176711.0
2021-10-21 14:00:00,132.25,132.54,132.23,132.51,163714.0,127.9567,128.2373,127.9373,128.2083,163714.0
2021-10-21 14:30:00,132.5,132.65,132.43,132.61,134770.0,128.1986,128.3437,128.1309,128.305,134770.0
2021-10-21 15:00:00,132.62,133.06,132.61,132.86,244940.0,128.3147,128.7404,128.305,128.5469,244940.0
2021-10-21 15:30:00,132.86,133.51,132.75,133.35,576698.0,128.5469,129.1758,128.4405,129.021,576698.0
2021-10-22 09:30:00,135.21,141.56,135.21,140.05,2190997.0,130.8206,136.9645,130.8206,135.5035,2190997.0
2021-10-22 10:00:00,140.11,140.94,139.46,139.74,671907.0,135.5615,136.3646,134.9326,135.2035,671907.0
2021-10-22 10:30:00,139.72,139.74,138.34,138.49,571745.0,135.1842,135.2035,133.849,133.9941,571745.0
2021-10-22 11:00:00,138.47,138.8,136.46,137.08,470394.0,133.9748,134.2941,132.03,132.6299,470394.0
2021-10-22 11:30:00,137.08,137.51,136.48,137.39,689163.0,132.6299,133.0459,132.0494,132.9298,689163.0
2021-10-22 12:00:00,137.39,137.73,136.67,136.8,368741.0,132.9298,133.2588,132.2332,132.359,368741.0
2021-10-22 12:30:00,136.82,137.15,136.48,136.51,262845.0,132.3783,132.6976,132.0494,132.0784,262845.0
2021-10-22 13:00:00,136.54,136.62,136.03,136.05,164175.0,132.1074,132.1848,131.614,131.6333,164175.0
2021-10-22 13:30:00,136.06,136.19,134.51,135.16,413154.0,131.643,131.7688,130.1433,130.7722,413154.0
2021-10-22 14:00:00,135.17,136.94,135.16,136.22,480097.0,130.7819,132.4944,130.7722,131.7978,480097.0
2021-10-22 14:30:00,136.25,136.6,136.23,136.39,153212.0,131.8268,132.1655,131.8075,131.9623,153212.0
2021-10-22 15:00:00,136.4,136.63,135.96,135.96,213115.0,131.972,132.1945,131.5463,131.5463,213115.0
2021-10-22 15:30:00,135.99,136.33,135.74,135.94,610198.0,131.5753,131.9042,131.3334,131.5269,610198.0
2021-10-25 09:30:00,136.25,137.92,136.0,136.64,591478.0,131.8268,133.4426,131.585,132.2042,591478.0
2021-10-25 10:00:00,136.62,136.82,135.3,135.89,332523.0,132.1848,132.3783,130.9077,131.4785,332523.0
2021-10-25 10:30:00,135.88,136.21,135.47,135.49,159599.0,131.4689,131.7881,131.0722,131.0915,159599.0
2021-10-25 11:00:00,135.47,136.47,135.35,136.47,199558.0,131.0722,132.0397,130.9561,132.0397,199558.0
2021-10-25 11:30:00,136.46,136.46,136.18,136.28,121511.0,132.03,132.03,131.7591,131.8559,121511.0
2021-10-25 12:00:00,136.31,136.81,136.11,136.49,137824.0,131.8849,132.3687,131.6914,132.059,137824.0
2021-10-25 12:30:00,136.49,136.65,136.38,136.5,77807.0,132.059,132.2139,131.9526,132.0687,77807.0
2021-10-25 13:00:00,136.49,137.17,136.49,137.16,83583.0,132.059,132.717,132.059,132.7073,83583.0
2021-10-25 13:30:00,137.15,137.19,136.67,136.7,87480.0,132.6976,132.7363,132.2332,132.2622,87480.0
2021-10-25 14:00:00,136.68,136.77,136.44,136.58,112754.0,132.2429,132.33,132.0107,132.1461,112754.0
2021-10-25 14:30:00,136.61,136.7,136.31,136.39,119022.0,132.1752,132.2622,131.8849,131.9623,119022.0
2021-10-25 15:00:00,136.38,136.49,136.0,136.14,119108.0,131.9526,132.059,131.585,131.7204,119108.0
2021-10-25 15:30:00,136.15,136.2,135.39,135.75,345917.0,131.7301,131.7785,130.9948,131.3431,345917.0
2021-10-26 09:30:00,137.38,137.4,134.53,134.62,726235.0,132.9202,132.9395,130.1627,130.2498,726235.0
2021-10-26 10:00:00,134.58,135.28,134.51,134.87,367160.0,130.2111,130.8883,130.1433,130.4916,367160.0
2021-10-26 10:30:00,134.89,134.89,133.52,133.91,447440.0,130.511,130.511,129.1855,129.5628,447440.0
2021-10-26 11:00:00,133.99,134.15,133.56,133.98,317532.0,129.6402,129.795,129.2242,129.6305,317532.0
2021-10-26 11:30:00,133.98,134.09,132.92,133.02,475682.0,129.6305,129.737,128.6049,128.7017,475682.0
2021-10-26 12:00:00,133.04,133.04,132.1,132.42,332954.0,128.721,128.721,127.8116,128.1212,332954.0
2021-10-26 12:30:00,132.42,132.67,131.68,132.11,282545.0,128.1212,128.3631,127.4052,127.8212,282545.0
2021-10-26 13:00:00,132.08,132.71,131.94,132.58,253081.0,127.7922,128.4018,127.6568,128.276,253081.0
2021-10-26 13:30:00,132.56,133.38,132.45,132.89,379193.0,128.2566,129.05,128.1502,128.5759,379193.0
2021-10-26 14:00:00,132.92,133.15,132.82,132.93,221485.0,128.6049,128.8275,128.5082,128.6146,221485.0
2021-10-26 14:30:00,133.0,133.14,132.87,133.03,271471.0,128.6823,128.8178,128.5566,128.7114,271471.0
2021-10-26 15:00:00,133.03,133.16,132.62,132.63,324205.0,128.7114,128.8372,128.3147,128.3244,324205.0
2021-10-26 15:30:00,132.63,132.75,131.92,131.97,868364.0,128.3244,128.4405,127.6374,127.6858,868364.0
2021-10-27 09:30:00,133.28,134.28,132.24,132.81,917069.0,128.9533,129.9208,127.947,128.4985,917069.0
2021-10-27 10:00:00,132.81,133.0,132.25,132.7,702495.0,128.4985,128.6823,127.9567,128.3921,702495.0
2021-10-27 10:30:00,132.72,132.76,131.41,131.91,415832.0,128.4114,128.4501,127.144,127.6277,415832.0
2021-10-27 11:00:00,131.9,132.74,131.9,132.66,355192.0,127.6181,128.4308,127.6181,128.3534,355192.0
2021-10-27 11:30:00,132.69,132.91,132.52,132.87,277408.0,128.3824,128.5953,128.2179,128.5566,277408.0
2021-10-27 12:00:00,132.86,133.2,132.75,133.1,167209.0,128.5469,128.8759,128.4405,128.7791,167209.0
2021-10-27 12:30:00,133.09,133.27,133.01,133.25,144955.0,128.7694,128.9436,128.692,128.9242,144955.0
2021-10-27 13:00:00,133.23,133.38,132.96,133.33,118839.0,128.9049,129.05,128.6436,129.0016,118839.0
2021-10-27 13:30:00,133.35,133.81,133.34,133.79,209148.0,129.021,129.4661,129.0113,129.4467,209148.0
2021-10-27 14:00:00,133.79,134.14,133.7,133.82,173065.0,129.4467,129.7853,129.3596,129.4757,173065.0
2021-10-27 14:30:00,133.83,133.91,133.7,133.76,183964.0,129.4854,129.5628,129.3596,129.4177,183964.0
2021-10-27 15:00:00,133.74,133.78,132.7,133.19,243712.0,129.3983,129.437,128.3921,128.8662,243712.0
2021-10-27 15:30:00,133.16,133.16,132.01,132.13,646080.0,128.8372,128.8372,127.7245,127.8406,646080.0
2021-10-28 09:30:00,134.56,137.85,134.52,136.06,1288950.0,130.1917,133.3749,130.153,131.643,1288950.0
2021-10-28 10:00:00,136.13,136.64,135.21,135.48,424949.0,131.7107,132.2042,130.8206,131.0818,424949.0
2021-10-28 10:30:00,135.46,135.87,135.35,135.43,209434.0,131.0625,131.4592,130.9561,131.0335,209434.0
2021-10-28 11:00:00,135.41,136.22,135.34,136.15,208211.0,131.0141,131.7978,130.9464,131.7301,208211.0
2021-10-28 11:30:00,136.17,136.23,135.33,135.51,238865.0,131.7494,131.8075,130.9367,131.1109,238865.0
2021-10-28 12:00:00,135.56,135.84,135.5,135.64,165912.0,131.1592,131.4301,131.1012,131.2366,165912.0
2021-10-28 12:30:00,135.65,135.71,134.66,134.71,180263.0,131.2463,131.3044,130.2885,130.3368,180263.0
2021-10-28 13:00:00,134.75,134.9,134.56,134.87,138227.0,130.3755,130.5207,130.1917,130.4916,138227.0
2021-10-28 13:30:00,134.88,135.28,134.87,135.06,124102.0,130.5013,130.8883,130.4916,130.6755,124102.0
2021-10-28 14:00:00,135.09,135.47,134.91,135.26,179547.0,130.7045,131.0722,130.5303,130.869,179547.0
2021-10-28 14:30:00,135.27,135.71,135.25,135.59,156547.0,130.8787,131.3044,130.8593,131.1883,156547.0
2021-10-28 15:00:00,135.61,135.8,135.2,135.8,176640.0,131.2076,131.3914,130.8109,131.3914,176640.0
2021-10-28 15:30:00,135.79,136.11,135.57,136.02,501766.0,131.3818,131.6914,131.1689,131.6043,501766.0
2021-10-29 09:30:00,134.79,136.47,134.55,135.3,773613.0,130.4142,132.0397,130.182,130.9077,773613.0
2021-10-29 10:00:00,135.23,135.55,134.63,135.11,358425.0,130.84,131.1496,130.2594,130.7238,358425.0
2021-10-29 10:30:00,135.01,136.12,134.93,135.98,234548.0,130.6271,131.7011,130.5497,131.5656,234548.0
2021-10-29 11:00:00,136.0,136.52,135.74,136.08,160684.0,131.585,132.0881,131.3334,131.6624,160684.0
2021-10-29 11:30:00,136.0,136.29,135.65,135.9,127455.0,131.585,131.8655,131.2463,131.4882,127455.0
2021-10-29 12:00:00,135.9,136.58,135.71,136.55,138089.0,131.4882,132.1461,131.3044,132.1171,138089.0
2021-10-29 12:30:00,136.54,137.26,136.54,136.84,311924.0,132.1074,132.8041,132.1074,132.3977,311924.0
2021-10-29 13:00:00,136.83,136.91,136.52,136.8,148354.0,132.388,132.4654,132.0881,132.359,148354.0
2021-10-29 13:30:00,136.8,136.86,136.32,136.45,156904.0,132.359,132.417,131.8946,132.0203,156904.0
2021-10-29 14:00:00,136.48,136.83,136.11,136.16,152401.0,132.0494,132.388,131.6914,131.7398,152401.0
2021-10-29 14:30:00,136.17,136.47,135.98,136.42,123975.0,131.7494,132.0397,131.5656,131.9913,123975.0
2021-10-29 15:00:00,136.43,136.63,136.26,136.63,135351.0,132.001,132.1945,131.8365,132.1945,135351.0
2021-10-29 15:30:00,136.64,136.97,136.53,136.65,474530.0,132.2042,132.5235,132.0977,132.2139,474530.0
2021-11-01 09:30:00,136.98,137.75,136.5,137.37,378025.0,132.5331,133.2781,132.0687,132.9105,378025.0
2021-11-01 10:00:00,137.37,137.75,136.79,137.66,256637.0,132.9105,133.2781,132.3493,133.1911,256637.0
2021-11-01 10:30:00,137.67,138.12,137.27,137.95,226434.0,133.2007,133.6361,132.8137,133.4717,226434.0
2021-11-01 11:00:00,137.98,138.86,137.79,138.39,168280.0,133.5007,134.3521,133.3168,133.8974,168280.0
2021-11-01 11:30:00,138.37,138.41,137.85,138.18,165923.0,133.878,133.9167,133.3749,133.6942,165923.0
2021-11-01 12:00:00,138.19,138.26,137.57,137.62,130382.0,133.7039,133.7716,133.104,133.1524,130382.0
2021-11-01 12:30:00,137.63,138.38,137.62,138.38,157270.0,133.162,133.8877,133.1524,133.8877,157270.0
2021-11-01 13:00:00,138.39,138.63,138.07,138.15,167913.0,133.8974,134.1296,133.5878,133.6652,167913.0
2021-11-01 13:30:00,138.16,138.86,138.14,138.86,144239.0,133.6748,134.3521,133.6555,134.3521,144239.0
2021-11-01 14:00:00,138.85,139.11,138.32,138.46,300857.0,134.3424,134.594,133.8296,133.9651,300857.0
2021-11-01 14:30:00,138.46,138.69,138.3,138.41,141173.0,133.9651,134.1876,133.8103,133.9167,141173.0
2021-11-01 15:00:00,138.42,138.77,138.21,138.75,152380.0,133.9264,134.265,133.7232,134.2457,152380.0
2021-11-01 15:30:00,138.76,139.67,138.73,139.52,620820.0,134.2554,135.1358,134.2263,134.9907,620820.0
2021-11-02 09:30:00,139.5,140.95,139.11,140.16,529986.0,134.9713,136.3743,134.594,135.6099,529986.0
2021-11-02 10:00:00,140.21,140.3,138.89,139.49,242267.0,135.6583,135.7454,134.3811,134.9617,242267.0
2021-11-02 10:30:00,139.47,140.33,139.32,140.32,221063.0,134.9423,135.7744,134.7972,135.7647,221063.0
2021-11-02 11:00:00,140.33,141.02,140.31,140.61,199666.0,135.7744,136.442,135.755,136.0453,199666.0
2021-11-02 11:30:00,140.66,140.78,140.29,140.78,160421.0,136.0937,136.2098,135.7357,136.2098,160421.0
2021-11-02 12:00:00,140.74,140.96,140.61,140.84,128905.0,136.1711,136.3839,136.0453,136.2678,128905.0
2021-11-02 12:30:00,140.86,141.04,140.59,140.69,139495.0,136.2872,136.4613,136.0259,136.1227,139495.0
2021-11-02 13:00:00,140.71,140.79,140.56,140.63,160116.0,136.1421,136.2195,135.9969,136.0646,160116.0
2021-11-02 13:30:00,140.64,140.98,140.55,140.79,143118.0,136.0743,136.4033,135.9872,136.2195,143118.0
2021-11-02 14:00:00,140.79,140.91,140.52,140.79,152936.0,136.2195,136.3356,135.9582,136.2195,152936.0
2021-11-02 14:30:00,140.81,141.31,140.77,141.28,120150.0,136.2388,136.7226,136.2001,136.6935,120150.0
2021-11-02 15:00:00,141.28,141.31,141.04,141.25,148586.0,136.6935,136.7226,136.4613,136.6645,148586.0
2021-11-02 15:30:00,141.26,141.47,141.05,141.22,401220.0,136.6742,136.8774,136.471,136.6355,401220.0
2021-11-03 09:30:00,141.44,141.45,140.04,140.08,272713.0,136.8484,136.858,135.4938,135.5325,272713.0
2021-11-03 10:00:00,140.15,140.91,139.88,140.76,157035.0,135.6002,136.3356,135.339,136.1904,157035.0
2021-11-03 10:30:00,140.72,141.54,140.53,141.24,140767.0,136.1517,136.9451,135.9679,136.6548,140767.0
2021-11-03 11:00:00,141.22,141.3,140.67,141.09,88144.0,136.6355,136.7129,136.1034,136.5097,88144.0
2021-11-03 11:30:00,141.09,141.4,140.88,141.14,108360.0,136.5097,136.8097,136.3065,136.5581,108360.0
2021-11-03 12:00:00,141.11,141.23,140.75,141.05,99148.0,136.5291,136.6452,136.1808,136.471,99148.0
2021-11-03 12:30:00,141.04,141.23,140.72,141.19,107033.0,136.4613,136.6452,136.1517,136.6065,107033.0
2021-11-03 13:00:00,141.23,141.45,141.13,141.43,130499.0,136.6452,136.858,136.5484,136.8387,130499.0
2021-11-03 13:30:00,141.44,141.53,141.08,141.14,118057.0,136.8484,136.9354,136.5,136.5581,118057.0
2021-11-03 14:00:00,141.16,142.11,140.98,141.89,180656.0,136.5774,137.4966,136.4033,137.2837,180656.0
2021-11-03 14:30:00,141.92,142.86,141.69,142.63,163980.0,137.3128,138.2223,137.0902,137.9997,163980.0
2021-11-03 15:00:00,142.71,143.27,142.53,143.2,367023.0,138.0771,138.6189,137.903,138.5512,367023.0
2021-11-03 15:30:00,143.21,143.35,142.52,142.76,455906.0,138.5609,138.6963,137.8933,138.1255,455906.0
2021-11-04 09:30:00,143.45,143.86,142.49,143.74,431610.0,138.7931,139.1898,137.8643,139.0737,431610.0
2021-11-04 10:00:00,143.77,145.49,143.72,145.29,528199.0,139.1027,140.7669,139.0543,140.5734,528199.0
2021-11-04 10:30:00,145.33,145.99,144.88,145.65,393338.0,140.6121,141.2506,140.1767,140.9217,393338.0
2021-11-04 11:00:00,145.66,146.0,144.89,145.0,330485.0,140.9314,141.2603,140.1864,140.2928,330485.0
2021-11-04 11:30:00,144.97,145.83,144.87,145.74,259068.0,140.2638,141.0958,140.167,141.0088,259068.0
2021-11-04 12:00:00,145.74,146.75,145.74,146.53,672890.0,141.0088,141.986,141.0088,141.7731,672890.0
2021-11-04 12:30:00,146.54,147.62,146.33,147.5,346049.0,141.7828,142.8277,141.5796,142.7116,346049.0
2021-11-04 13:00:00,147.5,148.47,147.49,148.43,407286.0,142.7116,143.6501,142.7019,143.6114,407286.0
2021-11-04 13:30:00,148.41,149.17,148.3,149.11,399960.0,143.5921,144.3274,143.4857,144.2694,399960.0
2021-11-04 14:00:00,149.1,149.95,148.99,149.52,484661.0,144.2597,145.0821,144.1533,144.666,484661.0
2021-11-04 14:30:00,149.55,150.49,149.45,149.49,410992.0,144.6951,145.6046,144.5983,144.637,410992.0
2021-11-04 15:00:00,149.45,149.83,148.95,149.83,435628.0,144.5983,144.966,144.1146,144.966,435628.0
2021-11-04 15:30:00,149.82,150.24,149.36,150.14,942856.0,144.9563,145.3627,144.5112,145.2659,942856.0
2021-11-05 09:30:00,150.27,152.98,148.79,150.04,1321585.0,145.3917,148.0137,143.9597,145.1692,1321585.0
2021-11-05 10:00:00,150.06,151.32,149.32,151.11,358491.0,145.1885,146.4076,144.4725,146.2044,358491.0
2021-11-05 10:30:00,151.14,152.32,150.65,152.18,318824.0,146.2335,147.3751,145.7594,147.2397,318824.0
2021-11-05 11:00:00,152.25,152.46,151.73,152.22,318831.0,147.3074,147.5106,146.8043,147.2784,318831.0
2021-11-05 11:30:00,152.25,152.79,152.01,152.59,216721.0,147.3074,147.8299,147.0752,147.6364,216721.0
2021-11-05 12:00:00,152.57,152.62,151.85,152.09,308210.0,147.617,147.6654,146.9204,147.1526,308210.0
2021-11-05 12:30:00,152.08,152.13,151.52,151.85,225637.0,147.1429,147.1913,146.6011,146.9204,225637.0
2021-11-05 13:00:00,151.85,152.11,150.75,150.75,215951.0,146.9204,147.172,145.8561,145.8561,215951.0
2021-11-05 13:30:00,150.74,152.4,150.71,152.33,226680.0,145.8464,147.4526,145.8174,147.3848,226680.0
2021-11-05 14:00:00,152.33,152.75,152.22,152.72,210920.0,147.3848,147.7912,147.2784,147.7622,210920.0
2021-11-05 14:30:00,152.7,153.27,152.58,153.03,323749.0,147.7428,148.2943,147.6267,148.0621,323749.0
2021-11-05 15:00:00,153.03,153.17,152.6,153.12,363350.0,148.0621,148.1976,147.6461,148.1492,363350.0
2021-11-05 15:30:00,153.18,153.73,152.93,153.29,725987.0,148.2072,148.7394,147.9653,148.3137,725987.0
2021-11-08 09:30:00,154.24,154.89,151.64,151.97,639993.0,149.2328,149.8617,146.7172,147.0365,639993.0
2021-11-08 10:00:00,152.02,152.72,151.33,151.79,359233.0,147.0849,147.7622,146.4173,146.8624,359233.0
2021-11-08 10:30:00,151.76,152.61,151.23,152.55,242950.0,146.8333,147.6557,146.3205,147.5977,242950.0
2021-11-08 11:00:00,152.57,153.1,151.99,153.05,360225.0,147.617,148.1298,147.0559,148.0815,360225.0
2021-11-08 11:30:00,153.05,153.9,152.89,153.78,291300.0,148.0815,148.9039,147.9266,148.7878,291300.0
2021-11-08 12:00:00,153.81,154.03,153.42,153.82,170395.0,148.8168,149.0296,148.4394,148.8265,170395.0
2021-11-08 12:30:00,153.83,153.88,153.26,153.44,85226.0,148.8361,148.8845,148.2846,148.4588,85226.0
2021-11-08 13:00:00,153.46,154.07,153.41,153.93,88730.0,148.4781,149.0683,148.4298,148.9329,88730.0
2021-11-08 13:30:00,153.96,154.07,153.58,153.83,120993.0,148.9619,149.0683,148.5942,148.8361,120993.0
2021-11-08 14:00:00,153.84,154.33,153.51,153.51,116757.0,148.8458,149.3199,148.5265,148.5265,116757.0
2021-11-08 14:30:00,153.5,153.66,153.3,153.54,122822.0,148.5168,148.6716,148.3233,148.5555,122822.0
2021-11-08 15:00:00,153.56,153.61,152.87,152.88,191633.0,148.5749,148.6233,147.9073,147.917,191633.0
2021-11-08 15:30:00,152.88,153.04,152.37,152.96,441291.0,147.917,148.0718,147.4235,147.9944,441291.0
2021-11-09 09:30:00,152.92,153.86,151.42,151.92,734369.0,147.9557,148.8652,146.5044,146.9881,734369.0
2021-11-09 10:00:00,151.95,153.79,151.78,153.62,336365.0,147.0172,148.7974,146.8527,148.6329,336365.0
2021-11-09 10:30:00,153.66,154.6,153.48,153.5,333628.0,148.6716,149.5811,148.4975,148.5168,333628.0
2021-11-09 11:00:00,153.49,154.59,153.46,154.28,184177.0,148.5072,149.5715,148.4781,149.2715,184177.0
2021-11-09 11:30:00,154.32,155.19,154.0,154.63,280422.0,149.3102,150.152,149.0006,149.6102,280422.0
2021-11-09 12:00:00,154.59,154.63,153.46,153.53,178125.0,149.5715,149.6102,148.4781,148.5459,178125.0
2021-11-09 12:30:00,153.58,153.92,153.22,153.78,114255.0,148.5942,148.9232,148.2459,148.7878,114255.0
2021-11-09 13:00:00,153.78,154.14,153.28,153.3,116726.0,148.7878,149.1361,148.304,148.3233,116726.0
2021-11-09 13:30:00,153.33,153.93,153.32,153.65,153061.0,148.3524,148.9329,148.3427,148.662,153061.0
2021-11-09 14:00:00,153.67,154.72,153.56,154.58,299178.0,148.6813,149.6972,148.5749,149.5618,299178.0
2021-11-09 14:30:00,154.56,156.37,154.44,155.53,272538.0,149.5424,151.2937,149.4263,150.4809,272538.0
2021-11-09 15:00:00,155.51,156.4,155.28,156.0,391019.0,150.4616,151.3227,150.2391,150.9357,391019.0
2021-11-09 15:30:00,156.01,156.68,155.88,156.29,884435.0,150.9454,151.5936,150.8196,151.2163,884435.0
2021-11-10 09:30:00,153.08,154.9,152.5,154.03,519918.0,148.1105,149.8714,147.5493,149.0296,519918.0
2021-11-10 10:00:00,154.03,154.92,153.35,153.81,359897.0,149.0296,149.8907,148.3717,148.8168,359897.0
2021-11-10 10:30:00,153.78,154.17,153.19,153.37,283128.0,148.7878,149.1651,148.2169,148.3911,283128.0
2021-11-10 11:00:00,153.38,153.93,153.15,153.2,144383.0,148.4007,148.9329,148.1782,148.2266,144383.0
2021-11-10 11:30:00,153.22,153.91,152.58,153.74,244706.0,148.2459,148.9135,147.6267,148.7491,244706.0
2021-11-10 12:00:00,153.72,155.0,152.52,152.67,258407.0,148.7297,149.9681,147.5687,147.7138,258407.0
2021-11-10 12:30:00,152.68,152.88,152.28,152.73,210375.0,147.7235,147.917,147.3364,147.7718,210375.0
2021-11-10 13:00:00,152.75,152.81,151.66,151.89,305853.0,147.7912,147.8492,146.7366,146.9591,305853.0
2021-11-10 13:30:00,151.86,152.19,151.31,151.59,242298.0,146.9301,147.2494,146.3979,146.6688,242298.0
2021-11-10 14:00:00,151.6,151.85,150.94,150.95,194950.0,146.6785,146.9204,146.0399,146.0496,194950.0
2021-11-10 14:30:00,150.94,151.44,150.3,150.33,352211.0,146.0399,146.5237,145.4207,145.4498,352211.0
2021-11-10 15:00:00,150.35,151.05,150.27,150.86,452519.0,145.4691,146.1464,145.3917,145.9625,452519.0
2021-11-10 15:30:00,150.86,151.19,150.29,150.38,662462.0,145.9625,146.2818,145.4111,145.4981,662462.0
2021-11-11 09:30:00,151.67,153.2,151.3,152.71,618302.0,146.7463,148.2266,146.3883,147.7525,618302.0
2021-11-11 10:00:00,152.75,153.35,152.09,152.23,360825.0,147.7912,148.3717,147.1526,147.2881,360825.0
2021-11-11 10:30:00,152.25,153.86,152.03,153.4,322122.0,147.3074,148.8652,147.0946,148.4201,322122.0
2021-11-11 11:00:00,153.5,153.84,152.99,153.55,147355.0,148.5168,148.8458,148.0234,148.5652,147355.0
2021-11-11 11:30:00,153.57,153.98,153.01,153.34,134453.0,148.5846,148.9813,148.0427,148.362,134453.0
2021-11-11 12:00:00,153.36,153.4,152.4,152.68,125412.0,148.3814,148.4201,147.4526,147.7235,125412.0
2021-11-11 12:30:00,152.63,153.48,152.6,153.46,120892.0,147.6751,148.4975,147.6461,148.4781,120892.0
2021-11-11 13:00:00,153.48,153.78,153.12,153.34,120995.0,148.4975,148.7878,148.1492,148.362,120995.0
2021-11-11 13:30:00,153.34,153.49,152.97,153.05,202218.0,148.362,148.5072,148.004,148.0815,202218.0
2021-11-11 14:00:00,153.06,153.84,153.01,153.84,154818.0,148.0911,148.8458,148.0427,148.8458,154818.0
2021-11-11 14:30:00,153.85,154.18,153.6,153.61,194192.0,148.8555,149.1748,148.6136,148.6233,194192.0
2021-11-11 15:00:00,153.6,153.78,153.11,153.32,186779.0,148.6136,148.7878,148.1395,148.3427,186779.0
2021-11-11 15:30:00,153.32,153.96,153.06,153.89,545004.0,148.3427,148.9619,148.0911,148.8942,545004.0
2021-11-12 09:30:00,154.67,155.65,154.1,155.09,629859.0,149.6489,150.597,149.0974,150.0552,629859.0
2021-11-12 10:00:00,155.12,155.55,154.5,154.97,230976.0,150.0843,150.5003,149.4844,149.9391,230976.0
2021-11-12 10:30:00,154.97,155.8,154.73,155.71,265194.0,149.9391,150.7422,149.7069,150.6551,265194.0
2021-11-12 11:00:00,155.73,156.72,155.63,156.43,373725.0,150.6744,151.6323,150.5777,151.3517,373725.0
2021-11-12 11:30:00,156.43,157.16,156.31,157.01,218558.0,151.3517,152.058,151.2356,151.9129,218558.0
2021-11-12 12:00:00,157.04,157.1,155.54,155.64,386768.0,151.9419,152.0,150.4906,150.5874,386768.0
2021-11-12 12:30:00,155.65,156.52,155.64,156.43,208731.0,150.597,151.4388,150.5874,151.3517,208731.0
2021-11-12 13:00:00,156.46,156.51,156.13,156.44,109335.0,151.3808,151.4291,151.0615,151.3614,109335.0
2021-11-12 13:30:00,156.45,156.66,155.98,156.0,157466.0,151.3711,151.5743,150.9163,150.9357,157466.0
2021-11-12 14:00:00,156.03,156.33,155.92,156.2,163774.0,150.9647,151.255,150.8583,151.1292,163774.0
2021-11-12 14:30:00,156.2,156.87,156.2,156.76,187373.0,151.1292,151.7774,151.1292,151.671,187373.0
2021-11-12 15:00:00,156.76,157.03,156.73,157.03,190647.0,151.671,151.9322,151.642,151.9322,190647.0
2021-11-12 15:30:00,157.04,157.41,156.62,156.82,505839.0,151.9419,152.2999,151.5356,151.7291,505839.0
2021-11-15 09:30:00,156.77,158.14,156.0,157.87,734523.0,151.6807,153.0062,150.9357,152.745,734523.0
2021-11-15 10:00:00,157.94,158.0,156.95,157.54,304329.0,152.8127,152.8708,151.8548,152.4257,304329.0
2021-11-15 10:30:00,157.56,157.77,157.16,157.51,204642.0,152.445,152.6482,152.058,152.3967,204642.0
2021-11-15 11:00:00,157.53,157.7,157.35,157.59,178986.0,152.416,152.5805,152.2419,152.4741,178986.0
2021-11-15 11:30:00,157.57,157.69,155.86,156.48,316151.0,152.4547,152.5708,150.8002,151.4001,316151.0
2021-11-15 12:00:00,156.43,156.55,155.2,155.6,193593.0,151.3517,151.4678,150.1617,150.5487,193593.0
2021-11-15 12:30:00,155.6,156.52,155.57,156.23,161355.0,150.5487,151.4388,150.5196,151.1582,161355.0
2021-11-15 13:00:00,156.24,156.42,155.88,156.11,114405.0,151.1679,151.342,150.8196,151.0421,114405.0
2021-11-15 13:30:00,156.11,156.17,155.5,155.56,129876.0,151.0421,151.1002,150.4519,150.51,129876.0
2021-11-15 14:00:00,155.58,155.63,155.27,155.59,104852.0,150.5293,150.5777,150.2294,150.539,104852.0
2021-11-15 14:30:00,155.57,156.31,155.43,156.23,146397.0,150.5196,151.2356,150.3842,151.1582,146397.0
2021-11-15 15:00:00,156.2,156.7,156.17,156.56,172939.0,151.1292,151.613,151.1002,151.4775,172939.0
2021-11-15 15:30:00,156.55,156.78,155.94,156.34,556502.0,151.4678,151.6904,150.8776,151.2646,556502.0
2021-11-16 09:30:00,155.41,156.8,153.55,156.78,593455.0,150.3648,151.7097,148.5652,151.6904,593455.0
2021-11-16 10:00:00,156.78,157.17,155.95,156.31,276869.0,151.6904,152.0677,150.8873,151.2356,276869.0
2021-11-16 10:30:00,156.33,157.23,156.2,157.18,175494.0,151.255,152.1258,151.1292,152.0774,175494.0
2021-11-16 11:00:00,157.22,158.39,157.21,157.76,252323.0,152.1161,153.2481,152.1064,152.6385,252323.0
2021-11-16 11:30:00,157.77,158.48,157.68,158.17,112754.0,152.6482,153.3352,152.5611,153.0352,112754.0
2021-11-16 12:00:00,158.16,158.16,157.4,157.67,189603.0,153.0256,153.0256,152.2902,152.5515,189603.0
2021-11-16 12:30:00,157.7,158.15,157.48,158.03,115715.0,152.5805,153.0159,152.3676,152.8998,115715.0
2021-11-16 13:00:00,158.03,158.16,157.83,158.06,117535.0,152.8998,153.0256,152.7063,152.9288,117535.0
2021-11-16 13:30:00,158.06,158.7,157.99,158.62,126038.0,152.9288,153.548,152.8611,153.4706,126038.0
2021-11-16 14:00:00,158.61,158.99,158.5,158.96,203896.0,153.461,153.8286,153.3545,153.7996,203896.0
2021-11-16 14:30:00,158.97,159.0,158.35,158.69,115980.0,153.8093,153.8383,153.2094,153.5384,115980.0
2021-11-16 15:00:00,158.7,158.73,158.19,158.35,256899.0,153.548,153.5771,153.0546,153.2094,256899.0
2021-11-16 15:30:00,158.34,158.55,157.66,157.82,455464.0,153.1997,153.4029,152.5418,152.6966,455464.0
2021-11-17 09:30:00,157.91,158.21,156.07,157.11,473733.0,152.7837,153.0739,151.0034,152.0096,473733.0
2021-11-17 10:00:00,157.06,158.39,157.06,157.92,323732.0,151.9613,153.2481,151.9613,152.7934,323732.0
2021-11-17 10:30:00,157.97,158.51,157.48,157.87,238888.0,152.8417,153.3642,152.3676,152.745,238888.0
2021-11-17 11:00:00,157.87,158.25,157.59,158.04,168834.0,152.745,153.1126,152.4741,152.9095,168834.0
2021-11-17 11:30:00,158.03,158.38,157.55,158.05,175760.0,152.8998,153.2384,152.4354,152.9191,175760.0
2021-11-17 12:00:00,158.05,158.18,156.64,156.64,229596.0,152.9191,153.0449,151.5549,151.5549,229596.0
2021-11-17 12:30:00,156.61,157.23,156.43,156.64,138105.0,151.5259,152.1258,151.3517,151.5549,138105.0
2021-11-17 13:00:00,156.62,156.97,156.44,156.95,101818.0,151.5356,151.8742,151.3614,151.8548,101818.0
2021-11-17 13:30:00,156.95,157.07,156.61,156.7,118782.0,151.8548,151.9709,151.5259,151.613,118782.0
2021-11-17 14:00:00,156.7,156.72,156.03,156.39,172240.0,151.613,151.6323,150.9647,151.313,172240.0
2021-11-17 14:30:00,156.39,156.58,156.15,156.33,147311.0,151.313,151.4969,151.0808,151.255,147311.0
2021-11-17 15:00:00,156.3,156.56,155.9,156.28,239081.0,151.2259,151.4775,150.8389,151.2066,239081.0
2021-11-17 15:30:00,156.32,156.4,155.89,155.98,786816.0,151.2453,151.3227,150.8293,150.9163,786816.0
2021-11-18 09:30:00,158.35,158.53,155.31,156.34,779461.0,153.2094,153.3836,150.2681,151.2646,779461.0
2021-11-18 10:00:00,156.25,156.7,154.73,155.21,324465.0,151.1776,151.613,149.7069,150.1713,324465.0
2021-11-18 10:30:00,155.19,155.84,155.07,155.55,156273.0,150.152,150.7809,150.0359,150.5003,156273.0
2021-11-18 11:00:00,155.55,156.47,155.13,156.11,214215.0,150.5003,151.3904,150.0939,151.0421,214215.0
2021-11-18 11:30:00,156.1,157.41,155.98,157.24,318016.0,151.0324,152.2999,150.9163,152.1354,318016.0
2021-11-18 12:00:00,157.22,157.78,156.91,157.65,188660.0,152.1161,152.6579,151.8161,152.5321,188660.0
2021-11-18 12:30:00,157.63,157.78,156.68,156.95,190889.0,152.5128,152.6579,151.5936,151.8548,190889.0
2021-11-18 13:00:00,156.95,157.57,156.77,157.42,288603.0,151.8548,152.4547,151.6807,152.3096,288603.0
2021-11-18 13:30:00,157.4,157.51,156.98,157.25,307187.0,152.2902,152.3967,151.8839,152.1451,307187.0
2021-11-18 14:00:00,157.23,157.66,156.99,157.29,223981.0,152.1258,152.5418,151.8935,152.1838,223981.0
2021-11-18 14:30:00,157.29,157.66,157.09,157.48,164576.0,152.1838,152.5418,151.9903,152.3676,164576.0
2021-11-18 15:00:00,157.49,158.66,157.33,158.53,371896.0,152.3773,153.5093,152.2225,153.3836,371896.0
2021-11-18 15:30:00,158.5,158.98,158.35,158.74,897019.0,153.3545,153.8189,153.2094,153.5867,897019.0
2021-11-19 09:30:00,150.77,153.93,150.33,153.31,3358000.0,145.8755,148.9329,145.4498,148.333,3358000.0
2021-11-19 10:00:00,153.31,153.9,151.61,151.61,942461.0,148.333,148.9039,146.6882,146.6882,942461.0
2021-11-19 10:30:00,151.64,153.41,151.6,152.97,673959.0,146.7172,148.4298,146.6785,148.004,673959.0
2021-11-19 11:00:00,152.97,154.71,152.8,154.6,587861.0,148.004,149.6876,147.8396,149.5811,587861.0
2021-11-19 11:30:00,154.62,155.1,153.74,155.03,568746.0,149.6005,150.0649,148.7491,149.9972,568746.0
2021-11-19 12:00:00,155.02,156.07,154.92,155.95,600401.0,149.9875,151.0034,149.8907,150.8873,600401.0
2021-11-19 12:30:00,155.95,156.45,155.1,155.1,593906.0,150.8873,151.3711,150.0649,150.0649,593906.0
2021-11-19 13:00:00,155.05,155.26,152.93,152.94,550320.0,150.0165,150.2197,147.9653,147.975,550320.0
2021-11-19 13:30:00,152.93,153.08,151.47,152.33,585394.0,147.9653,148.1105,146.5527,147.3848,585394.0
2021-11-19 14:00:00,152.32,152.37,151.13,151.3,519929.0,147.3751,147.4235,146.2238,146.3883,519929.0
2021-11-19 14:30:00,151.29,151.65,150.85,151.14,418253.0,146.3786,146.7269,145.9529,146.2335,418253.0
2021-11-19 15:00:00,151.13,151.28,150.12,150.15,688614.0,146.2238,146.3689,145.2466,145.2756,688614.0
2021-11-19 15:30:00,150.15,150.26,149.74,150.03,1292384.0,145.2756,145.382,144.8789,145.1595,1292384.0
2021-11-22 09:30:00,151.18,151.73,149.22,151.57,762709.0,146.2722,146.8043,144.3758,146.6495,762709.0
2021-11-22 10:00:00,151.57,152.98,150.6,152.22,825528.0,146.6495,148.0137,145.711,147.2784,825528.0
2021-11-22 10:30:00,152.3,152.37,150.86,151.9,363692.0,147.3558,147.4235,145.9625,146.9688,363692.0
2021-11-22 11:00:00,151.89,152.93,151.63,152.15,434621.0,146.9591,147.9653,146.7075,147.2107,434621.0
2021-11-22 11:30:00,152.13,152.13,149.72,150.15,637674.0,147.1913,147.1913,144.8596,145.2756,637674.0
2021-11-22 12:00:00,150.13,150.55,148.04,149.35,420324.0,145.2562,145.6626,143.2341,144.5016,420324.0
2021-11-22 12:30:00,149.28,149.69,149.02,149.29,317120.0,144.4338,144.8305,144.1823,144.4435,317120.0
2021-11-22 13:00:00,149.28,150.09,148.94,149.81,243545.0,144.4338,145.2175,144.1049,144.9466,243545.0
2021-11-22 13:30:00,149.83,150.24,149.24,149.28,156630.0,144.966,145.3627,144.3951,144.4338,156630.0
2021-11-22 14:00:00,149.28,149.93,149.27,149.66,152633.0,144.4338,145.0627,144.4242,144.8015,152633.0
2021-11-22 14:30:00,149.7,151.01,149.69,150.33,269286.0,144.8402,146.1077,144.8305,145.4498,269286.0
2021-11-22 15:00:00,150.33,150.87,150.0,150.02,402661.0,145.4498,145.9722,145.1305,145.1498,402661.0
2021-11-22 15:30:00,150.03,150.13,147.36,147.55,847767.0,145.1595,145.2562,142.5762,142.76,847767.0
2021-11-23 09:30:00,148.85,149.95,146.36,149.25,737396.0,144.0178,145.0821,141.6086,144.4048,737396.0
2021-11-23 10:00:00,149.3,149.32,147.47,147.71,469514.0,144.4532,144.4725,142.6826,142.9148,469514.0
2021-11-23 10:30:00,147.6,147.96,145.35,145.55,384622.0,142.8084,143.1567,140.6314,140.8249,384622.0
2021-11-23 11:00:00,145.55,147.7,145.1,147.07,422003.0,140.8249,142.9051,140.3895,142.2956,422003.0
2021-11-23 11:30:00,147.03,147.49,146.33,146.59,306409.0,142.2569,142.7019,141.5796,141.8312,306409.0
2021-11-23 12:00:00,146.58,148.28,145.7,147.64,325672.0,141.8215,143.4663,140.9701,142.8471,325672.0
2021-11-23 12:30:00,147.62,147.89,146.73,147.16,251540.0,142.8277,143.089,141.9666,142.3827,251540.0
2021-11-23 13:00:00,147.15,147.49,146.57,146.95,211457.0,142.373,142.7019,141.8118,142.1795,211457.0
2021-11-23 13:30:00,146.97,147.48,146.42,147.05,245832.0,142.1988,142.6923,141.6667,142.2762,245832.0
2021-11-23 14:00:00,147.06,147.3,146.3,146.61,159464.0,142.2859,142.5181,141.5506,141.8505,159464.0
2021-11-23 14:30:00,146.6,147.91,146.46,147.65,162049.0,141.8408,143.1083,141.7054,142.8568,162049.0
2021-11-23 15:00:00,147.68,148.22,147.4,147.86,213752.0,142.8858,143.4083,142.6149,143.0599,213752.0
2021-11-23 15:30:00,147.83,149.08,147.77,148.92,716707.0,143.0309,144.2403,142.9729,144.0855,716707.0
2021-11-24 09:30:00,148.39,148.45,145.81,147.05,591514.0,143.804,143.8621,141.3037,142.5054,591514.0
2021-11-24 10:00:00,146.99,147.32,146.32,146.99,329555.0,142.4472,142.767,141.7979,142.4472,329555.0
2021-11-24 10:30:00,146.99,147.4,146.12,146.57,331713.0,142.4472,142.8446,141.6041,142.0402,331713.0
2021-11-24 11:00:00,146.57,147.54,146.12,147.33,283235.0,142.0402,142.9802,141.6041,142.7767,283235.0
2021-11-24 11:30:00,147.36,148.15,147.04,147.89,253551.0,142.8058,143.5714,142.4957,143.3194,253551.0
2021-11-24 12:00:00,147.85,148.15,147.36,147.55,198401.0,143.2807,143.5714,142.8058,142.9899,198401.0
2021-11-24 12:30:00,147.51,148.39,147.49,148.06,147856.0,142.9512,143.804,142.9318,143.4842,147856.0
2021-11-24 13:00:00,148.09,148.32,147.71,147.81,162818.0,143.5132,143.7361,143.145,143.2419,162818.0
2021-11-24 13:30:00,147.84,148.15,147.71,148.07,145597.0,143.271,143.5714,143.145,143.4939,145597.0
2021-11-24 14:00:00,148.1,148.44,147.44,147.52,177254.0,143.5229,143.8524,142.8833,142.9609,177254.0
2021-11-24 14:30:00,147.56,148.39,147.47,148.29,137066.0,142.9996,143.804,142.9124,143.7071,137066.0
2021-11-24 15:00:00,148.31,148.76,148.14,148.6,155696.0,143.7264,144.1625,143.5617,144.0075,155696.0
2021-11-24 15:30:00,148.59,149.13,148.34,149.04,529942.0,143.9978,144.5211,143.7555,144.4339,529942.0
2021-11-26 09:30:00,145.61,147.18,144.5,145.65,859259.0,141.1099,142.6314,140.0342,141.1487,859259.0
2021-11-26 10:00:00,145.67,145.83,144.52,144.7,655171.0,141.168,141.3231,140.0536,140.228,655171.0
2021-11-26 10:30:00,144.7,145.59,144.03,144.43,467134.0,140.228,141.0905,139.5787,139.9664,467134.0
2021-11-26 11:00:00,144.43,144.43,142.39,143.4,547725.0,139.9664,139.9664,137.9894,138.9682,547725.0
2021-11-26 11:30:00,143.35,143.45,142.22,142.65,545240.0,138.9197,139.0166,137.8247,138.2414,545240.0
2021-11-26 12:00:00,142.66,143.65,142.56,143.64,449969.0,138.2511,139.2105,138.1542,139.2008,449969.0
2021-11-26 12:30:00,143.63,144.5,142.61,143.27,869021.0,139.1911,140.0342,138.2026,138.8422,869021.0
2021-11-29 09:30:00,147.07,147.93,146.43,146.91,735299.0,142.5248,143.3582,141.9045,142.3697,735299.0
2021-11-29 10:00:00,146.98,147.23,146.04,146.04,342361.0,142.4376,142.6798,141.5266,141.5266,342361.0
2021-11-29 10:30:00,146.05,147.11,145.5,147.04,262491.0,141.5363,142.5635,141.0033,142.4957,262491.0
2021-11-29 11:00:00,147.06,148.08,146.99,147.36,231317.0,142.5151,143.5036,142.4472,142.8058,231317.0
2021-11-29 11:30:00,147.35,149.0,147.35,148.89,271669.0,142.7961,144.3951,142.7961,144.2885,271669.0
2021-11-29 12:00:00,148.91,149.09,148.54,148.99,218752.0,144.3079,144.4823,143.9493,144.3854,218752.0
2021-11-29 12:30:00,149.01,149.69,148.97,149.62,218728.0,144.4048,145.0638,144.366,144.996,218728.0
2021-11-29 13:00:00,149.62,149.79,148.92,149.42,227952.0,144.996,145.1607,144.3176,144.8021,227952.0
2021-11-29 13:30:00,149.42,150.23,149.28,150.23,563553.0,144.8021,145.5871,144.6665,145.5871,563553.0
2021-11-29 14:00:00,150.25,150.73,150.06,150.48,299771.0,145.6065,146.0717,145.4224,145.8294,299771.0
2021-11-29 14:30:00,150.53,150.56,149.98,150.3,282139.0,145.8778,145.9069,145.3448,145.6549,282139.0
2021-11-29 15:00:00,150.31,150.69,149.97,150.63,263277.0,145.6646,146.0329,145.3351,145.9747,263277.0
2021-11-29 15:30:00,150.58,151.56,150.25,151.22,804613.0,145.9263,146.876,145.6065,146.5465,804613.0
2021-11-30 09:30:00,151.33,151.98,149.4,151.37,732589.0,146.6531,147.283,144.7828,146.6919,732589.0
2021-11-30 10:00:00,151.45,151.95,150.03,150.67,311344.0,146.7694,147.254,145.3933,146.0135,311344.0
2021-11-30 10:30:00,150.83,151.28,147.27,147.37,357598.0,146.1686,146.6047,142.7186,142.8155,357598.0
2021-11-30 11:00:00,147.33,148.72,146.98,147.91,321193.0,142.7767,144.1238,142.4376,143.3388,321193.0
2021-11-30 11:30:00,147.89,148.13,147.17,147.8,277359.0,143.3194,143.552,142.6217,143.2322,277359.0
2021-11-30 12:00:00,147.82,147.82,146.46,146.73,263288.0,143.2516,143.2516,141.9336,142.1953,263288.0
2021-11-30 12:30:00,146.72,148.09,146.56,147.54,254639.0,142.1856,143.5132,142.0305,142.9802,254639.0
2021-11-30 13:00:00,147.57,148.39,147.16,148.26,135960.0,143.0093,143.804,142.612,143.678,135960.0
2021-11-30 13:30:00,148.28,148.85,148.14,148.53,241145.0,143.6974,144.2498,143.5617,143.9396,241145.0
2021-11-30 14:00:00,148.52,148.66,147.87,148.47,552630.0,143.93,144.0656,143.3,143.8815,552630.0
2021-11-30 14:30:00,148.45,149.09,147.69,148.25,249443.0,143.8621,144.4823,143.1256,143.6683,249443.0
2021-11-30 15:00:00,148.21,148.54,147.61,147.65,235476.0,143.6295,143.9493,143.0481,143.0868,235476.0
2021-11-30 15:30:00,147.65,148.93,146.77,147.19,991411.0,143.0868,144.3273,142.234,142.6411,991411.0
2021-12-01 09:30:00,151.14,152.97,149.84,152.94,1100237.0,146.469,148.2424,145.2092,148.2134,1100237.0
2021-12-01 10:00:00,152.98,154.33,152.66,153.16,889840.0,148.2521,149.5604,147.942,148.4266,889840.0
2021-12-01 10:30:00,153.17,154.44,152.8,153.78,550191.0,148.4362,149.667,148.0777,149.0274,550191.0
2021-12-01 11:00:00,153.82,155.54,153.23,155.28,822481.0,149.0662,150.733,148.4944,150.481,822481.0
2021-12-01 11:30:00,155.31,156.04,154.87,155.52,721254.0,150.5101,151.2175,150.0837,150.7136,721254.0
2021-12-01 12:00:00,155.54,156.58,155.32,155.6,493821.0,150.733,151.7409,150.5198,150.7911,493821.0
2021-12-01 12:30:00,155.62,156.34,155.24,155.41,437075.0,150.8105,151.5083,150.4423,150.607,437075.0
2021-12-01 13:00:00,155.38,155.75,153.47,155.13,826537.0,150.5779,150.9365,148.727,150.3357,826537.0
2021-12-01 13:30:00,155.13,155.69,154.24,155.5,706551.0,150.3357,150.8784,149.4732,150.6942,706551.0
2021-12-01 14:00:00,155.45,155.6,153.77,155.28,518770.0,150.6458,150.7911,149.0177,150.481,518770.0
2021-12-01 14:30:00,155.28,156.25,155.17,155.25,672468.0,150.481,151.4211,150.3744,150.452,672468.0
2021-12-01 15:00:00,155.32,155.49,152.42,152.6,771216.0,150.5198,150.6845,147.7094,147.8839,771216.0
2021-12-01 15:30:00,152.57,154.37,151.44,151.68,1272232.0,147.8548,149.5992,146.7597,146.9923,1272232.0
2021-12-02 09:30:00,148.0,149.9,147.0,149.37,1032645.0,143.426,145.2673,142.4569,144.7537,1032645.0
2021-12-02 10:00:00,149.4,149.78,145.81,146.43,685954.0,144.7828,145.151,141.3037,141.9045,685954.0
2021-12-02 10:30:00,146.42,146.69,143.74,144.98,713992.0,141.8949,142.1565,139.2977,140.4994,713992.0
2021-12-02 11:00:00,144.97,147.32,144.59,146.7,442858.0,140.4897,142.767,140.1214,142.1662,442858.0
2021-12-02 11:30:00,146.75,147.17,145.67,146.91,337518.0,142.2147,142.6217,141.168,142.3697,337518.0
2021-12-02 12:00:00,146.9,148.19,146.71,147.97,316479.0,142.36,143.6102,142.1759,143.397,316479.0
2021-12-02 12:30:00,147.98,148.04,146.9,147.16,272283.0,143.4066,143.4648,142.36,142.612,272283.0
2021-12-02 13:00:00,147.18,147.54,146.52,146.58,244022.0,142.6314,142.9802,141.9918,142.0499,244022.0
2021-12-02 13:30:00,146.69,147.4,146.25,147.0,291073.0,142.1565,142.8446,141.7301,142.4569,291073.0
2021-12-02 14:00:00,147.04,147.32,145.97,146.59,278543.0,142.4957,142.767,141.4588,142.0596,278543.0
2021-12-02 14:30:00,146.56,147.85,146.37,146.9,301417.0,142.0305,143.2807,141.8464,142.36,301417.0
2021-12-02 15:00:00,146.92,147.63,146.82,147.12,329074.0,142.3794,143.0675,142.2825,142.5732,329074.0
2021-12-02 15:30:00,147.14,148.1,146.09,146.49,816321.0,142.5926,143.5229,141.5751,141.9627,816321.0
2021-12-03 09:30:00,148.33,150.74,147.5,147.96,690809.0,143.7458,146.0813,142.9415,143.3873,690809.0
2021-12-03 10:00:00,148.12,148.36,146.17,146.64,383915.0,143.5423,143.7749,141.6526,142.1081,383915.0
2021-12-03 10:30:00,146.58,146.58,145.09,145.6,325565.0,142.0499,142.0499,140.606,141.1002,325565.0
2021-12-03 11:00:00,145.61,146.09,144.43,145.45,324226.0,141.1099,141.5751,139.9664,140.9548,324226.0
2021-12-03 11:30:00,145.49,145.6,143.76,144.04,340483.0,140.9936,141.1002,139.3171,139.5884,340483.0
2021-12-03 12:00:00,144.07,144.4,143.33,144.07,410686.0,139.6175,139.9373,138.9004,139.6175,410686.0
2021-12-03 12:30:00,144.06,144.67,143.53,143.99,252846.0,139.6078,140.1989,139.0942,139.54,252846.0
2021-12-03 13:00:00,143.95,144.94,143.57,144.47,220645.0,139.5012,140.4606,139.1329,140.0051,220645.0
2021-12-03 13:30:00,144.46,144.66,143.63,143.84,205737.0,139.9954,140.1893,139.1911,139.3946,205737.0
2021-12-03 14:00:00,143.88,144.66,143.75,144.46,261602.0,139.4334,140.1893,139.3074,139.9954,261602.0
2021-12-03 14:30:00,144.47,144.71,144.02,144.11,200983.0,140.0051,140.2377,139.569,139.6562,200983.0
2021-12-03 15:00:00,144.13,145.18,143.81,144.92,293744.0,139.6756,140.6932,139.3655,140.4412,293744.0
2021-12-03 15:30:00,144.91,145.99,144.29,145.9,695630.0,140.4315,141.4781,139.8307,141.3909,695630.0
2021-12-06 09:30:00,145.78,146.09,142.27,142.67,716848.0,141.2746,141.5751,137.8731,138.2608,716848.0
2021-12-06 10:00:00,142.68,144.02,141.02,143.76,625736.0,138.2704,139.569,136.6617,139.3171,625736.0
2021-12-06 10:30:00,143.7,145.0,143.45,144.92,347265.0,139.2589,140.5187,139.0166,140.4412,347265.0
2021-12-06 11:00:00,145.02,145.21,143.92,144.43,335234.0,140.5381,140.7223,139.4721,139.9664,335234.0
2021-12-06 11:30:00,144.47,145.79,144.37,145.35,233392.0,140.0051,141.2843,139.9082,140.8579,233392.0
2021-12-06 12:00:00,145.4,146.47,145.03,145.91,323579.0,140.9064,141.9433,140.5478,141.4006,323579.0
2021-12-06 12:30:00,145.84,146.78,145.81,146.58,178876.0,141.3328,142.2437,141.3037,142.0499,178876.0
2021-12-06 13:00:00,146.59,147.56,146.33,147.43,199265.0,142.0596,142.9996,141.8076,142.8736,199265.0
2021-12-06 13:30:00,147.45,147.98,147.21,147.59,198307.0,142.893,143.4066,142.6604,143.0287,198307.0
2021-12-06 14:00:00,147.59,148.09,147.34,147.9,165645.0,143.0287,143.5132,142.7864,143.3291,165645.0
2021-12-06 14:30:00,147.92,147.94,147.31,147.55,285704.0,143.3485,143.3679,142.7574,142.9899,285704.0
2021-12-06 15:00:00,147.58,148.37,147.42,148.04,375165.0,143.019,143.7846,142.864,143.4648,375165.0
2021-12-06 15:30:00,148.03,148.19,147.2,147.37,709954.0,143.4551,143.6102,142.6508,142.8155,709954.0
2021-12-07 09:30:00,151.0,154.66,150.12,154.24,975525.0,146.3333,149.8802,145.4805,149.4732,975525.0
2021-12-07 10:00:00,154.18,155.5,153.31,155.03,690831.0,149.415,150.6942,148.5719,150.2388,690831.0
2021-12-07 10:30:00,155.08,157.11,154.88,156.55,578209.0,150.2872,152.2545,150.0934,151.7118,578209.0
2021-12-07 11:00:00,156.53,157.47,156.22,156.72,554709.0,151.6924,152.6034,151.392,151.8765,554709.0
2021-12-07 11:30:00,156.74,156.89,155.95,156.73,286206.0,151.8959,152.0413,151.1303,151.8862,286206.0
2021-12-07 12:00:00,156.73,157.29,156.45,156.69,229937.0,151.8862,152.4289,151.6149,151.8475,229937.0
2021-12-07 12:30:00,156.7,157.37,156.45,157.35,274934.0,151.8572,152.5064,151.6149,152.4871,274934.0
2021-12-07 13:00:00,157.34,157.87,156.69,157.85,424168.0,152.4774,152.991,151.8475,152.9716,424168.0
2021-12-07 13:30:00,157.85,157.87,157.0,157.85,260068.0,152.9716,152.991,152.1479,152.9716,260068.0
2021-12-07 14:00:00,157.82,158.0,157.28,157.55,293875.0,152.9425,153.117,152.4192,152.6809,293875.0
2021-12-07 14:30:00,157.55,157.67,156.92,157.12,298749.0,152.6809,152.7972,152.0704,152.2642,298749.0
2021-12-07 15:00:00,157.09,157.48,156.28,156.28,359986.0,152.2351,152.613,151.4501,151.4501,359986.0
2021-12-07 15:30:00,156.28,157.04,155.74,156.92,919733.0,151.4501,152.1866,150.9268,152.0704,919733.0
2021-12-08 09:30:00,156.86,157.86,155.15,156.21,560478.0,152.0122,152.9813,150.3551,151.3823,560478.0
2021-12-08 10:00:00,156.11,156.75,155.17,155.17,353046.0,151.2854,151.9056,150.3744,150.3744,353046.0
2021-12-08 10:30:00,155.24,156.56,155.24,156.56,421192.0,150.4423,151.7215,150.4423,151.7215,421192.0
2021-12-08 11:00:00,156.58,157.23,156.04,157.07,243368.0,151.7409,152.3708,151.2175,152.2157,243368.0
2021-12-08 11:30:00,157.1,157.53,156.4,156.92,273700.0,152.2448,152.6615,151.5664,152.0704,273700.0
2021-12-08 12:00:00,156.92,157.52,156.5,156.52,559837.0,152.0704,152.6518,151.6633,151.6827,559837.0
2021-12-08 12:30:00,156.53,156.99,156.21,156.93,203006.0,151.6924,152.1382,151.3823,152.08,203006.0
2021-12-08 13:00:00,156.92,157.73,156.6,157.73,161793.0,152.0704,152.8553,151.7602,152.8553,161793.0
2021-12-08 13:30:00,157.72,157.72,157.21,157.28,132489.0,152.8456,152.8456,152.3514,152.4192,132489.0
2021-12-08 14:00:00,157.29,157.38,156.44,156.54,143099.0,152.4289,152.5161,151.6052,151.7021,143099.0
2021-12-08 14:30:00,156.55,156.83,156.25,156.82,157766.0,151.7118,151.9831,151.4211,151.9734,157766.0
2021-12-08 15:00:00,156.82,157.37,156.44,157.34,183345.0,151.9734,152.5064,151.6052,152.4774,183345.0
2021-12-08 15:30:00,157.32,157.86,157.09,157.3,786583.0,152.458,152.9813,152.2351,152.4386,786583.0
2021-12-09 09:30:00,155.84,158.35,155.65,157.09,487966.0,151.0237,153.4562,150.8396,152.2351,487966.0
2021-12-09 10:00:00,157.15,157.31,155.51,155.62,243385.0,152.2932,152.4483,150.7039,150.8105,243385.0
2021-12-09 10:30:00,155.68,156.27,155.43,155.73,154664.0,150.8687,151.4404,150.6264,150.9171,154664.0
2021-12-09 11:00:00,155.71,156.72,155.48,156.47,193487.0,150.8977,151.8765,150.6749,151.6343,193487.0
2021-12-09 11:30:00,156.47,156.64,155.16,155.34,151928.0,151.6343,151.799,150.3647,150.5392,151928.0
2021-12-09 12:00:00,155.35,155.35,154.62,154.93,135458.0,150.5489,150.5489,149.8414,150.1419,135458.0
2021-12-09 12:30:00,154.92,155.29,154.68,154.85,92534.0,150.1322,150.4907,149.8996,150.0643,92534.0
2021-12-09 13:00:00,154.89,155.09,154.38,154.42,96388.0,150.1031,150.2969,149.6089,149.6476,96388.0
2021-12-09 13:30:00,154.42,154.5,153.37,154.06,199104.0,149.6476,149.7251,148.6301,149.2987,199104.0
2021-12-09 14:00:00,154.05,154.12,153.26,153.41,264425.0,149.2891,149.3569,148.5235,148.6688,264425.0
2021-12-09 14:30:00,153.42,153.64,153.01,153.19,193619.0,148.6785,148.8917,148.2812,148.4556,193619.0
2021-12-09 15:00:00,153.16,153.75,152.42,152.98,311908.0,148.4266,148.9983,147.7094,148.2521,311908.0
2021-12-09 15:30:00,152.97,153.44,152.38,152.64,620646.0,148.2424,148.6979,147.6707,147.9226,620646.0
2021-12-10 09:30:00,156.07,156.89,151.59,152.13,562728.0,151.2466,152.0413,146.9051,147.4284,562728.0
2021-12-10 10:00:00,152.17,153.5,152.07,152.95,352322.0,147.4672,148.756,147.3702,148.223,352322.0
2021-12-10 10:30:00,152.95,153.06,150.72,151.36,287222.0,148.223,148.3296,146.062,146.6822,287222.0
2021-12-10 11:00:00,151.33,151.54,150.64,151.28,221165.0,146.6531,146.8566,145.9844,146.6047,221165.0
2021-12-10 11:30:00,151.29,152.17,150.65,151.83,246866.0,146.6143,147.4672,145.9941,147.1377,246866.0
2021-12-10 12:00:00,151.87,152.59,151.72,152.28,166097.0,147.1764,147.8742,147.0311,147.5738,166097.0
2021-12-10 12:30:00,152.3,152.58,151.79,152.42,124763.0,147.5931,147.8645,147.0989,147.7094,124763.0
2021-12-10 13:00:00,152.41,152.61,151.93,151.95,118393.0,147.6997,147.8936,147.2346,147.254,118393.0
2021-12-10 13:30:00,151.95,152.29,151.73,152.23,110611.0,147.254,147.5834,147.0408,147.5253,110611.0
2021-12-10 14:00:00,152.2,152.28,151.88,152.03,105217.0,147.4962,147.5738,147.1861,147.3315,105217.0
2021-12-10 14:30:00,152.07,152.32,151.6,151.74,89676.0,147.3702,147.6125,146.9148,147.0504,89676.0
2021-12-10 15:00:00,151.71,152.63,151.63,152.46,147421.0,147.0214,147.9129,146.9438,147.7482,147421.0
2021-12-10 15:30:00,152.44,153.0,152.16,152.79,365466.0,147.7288,148.2715,147.4575,148.068,365466.0
2021-12-13 09:30:00,154.06,154.47,150.27,150.59,432640.0,149.2987,149.6961,145.6259,145.936,432640.0
2021-12-13 10:00:00,150.52,150.95,149.25,149.58,270701.0,145.8681,146.2849,144.6374,144.9572,270701.0
2021-12-13 10:30:00,149.57,149.8,149.07,149.31,159566.0,144.9475,145.1704,144.463,144.6955,159566.0
2021-12-13 11:00:00,149.29,149.35,147.94,148.03,297657.0,144.6762,144.7343,143.3679,143.4551,297657.0
2021-12-13 11:30:00,148.04,148.19,146.72,147.08,333892.0,143.4648,143.6102,142.1856,142.5345,333892.0
2021-12-13 12:00:00,147.04,147.8,147.02,147.65,290158.0,142.4957,143.2322,142.4763,143.0868,290158.0
2021-12-13 12:30:00,147.6,148.23,147.4,147.56,202803.0,143.0384,143.6489,142.8446,142.9996,202803.0
2021-12-13 13:00:00,147.54,147.65,147.18,147.21,119032.0,142.9802,143.0868,142.6314,142.6604,119032.0
2021-12-13 13:30:00,147.18,148.0,146.9,147.66,387763.0,142.6314,143.426,142.36,143.0965,387763.0
2021-12-13 14:00:00,147.65,148.1,147.55,147.65,171474.0,143.0868,143.5229,142.9899,143.0868,171474.0
2021-12-13 14:30:00,147.65,147.82,147.36,147.79,131969.0,143.0868,143.2516,142.8058,143.2225,131969.0
2021-12-13 15:00:00,147.8,148.32,147.67,147.67,201538.0,143.2322,143.7361,143.1062,143.1062,201538.0
2021-12-13 15:30:00,147.66,148.17,146.8,147.04,602890.0,143.0965,143.5908,142.2631,142.4957,602890.0
2021-12-14 09:30:00,144.98,147.43,144.53,147.12,444208.0,140.4994,142.8736,140.0633,142.5732,444208.0
2021-12-14 10:00:00,147.1,148.2,146.28,147.92,213926.0,142.5538,143.6198,141.7592,143.3485,213926.0
2021-12-14 10:30:00,147.94,148.13,145.78,145.94,271212.0,143.3679,143.552,141.2746,141.4297,271212.0
2021-12-14 11:00:00,145.93,146.2,145.29,145.87,190994.0,141.42,141.6817,140.7998,141.3619,190994.0
2021-12-14 11:30:00,145.9,146.12,145.57,145.75,116530.0,141.3909,141.6041,141.0711,141.2456,116530.0
2021-12-14 12:00:00,145.72,146.49,145.69,146.45,107829.0,141.2165,141.9627,141.1874,141.9239,107829.0
2021-12-14 12:30:00,146.41,146.48,145.65,145.94,84564.0,141.8852,141.953,141.1487,141.4297,84564.0
2021-12-14 13:00:00,145.89,146.87,145.73,146.74,86060.0,141.3812,142.331,141.2262,142.205,86060.0
2021-12-14 13:30:00,146.66,146.84,146.32,146.36,104226.0,142.1274,142.3019,141.7979,141.8367,104226.0
2021-12-14 14:00:00,146.34,147.5,146.27,146.6,179216.0,141.8173,142.9415,141.7495,142.0693,179216.0
2021-12-14 14:30:00,146.62,146.97,146.53,146.89,126641.0,142.0887,142.4279,142.0015,142.3503,126641.0
2021-12-14 15:00:00,146.87,147.35,146.82,147.33,243547.0,142.331,142.7961,142.2825,142.7767,243547.0
2021-12-14 15:30:00,147.31,147.99,147.17,147.75,564881.0,142.7574,143.4163,142.6217,143.1838,564881.0
2021-12-15 09:30:00,147.95,148.2,145.16,145.77,402783.0,143.3776,143.6198,140.6738,141.2649,402783.0
2021-12-15 10:00:00,145.74,146.59,145.37,146.43,326208.0,141.2359,142.0596,140.8773,141.9045,326208.0
2021-12-15 10:30:00,146.52,147.8,146.19,146.87,258323.0,141.9918,143.2322,141.672,142.331,258323.0
2021-12-15 11:00:00,146.84,147.55,146.67,146.81,153541.0,142.3019,142.9899,142.1371,142.2728,153541.0
2021-12-15 11:30:00,146.81,146.81,146.03,146.42,149616.0,142.2728,142.2728,141.5169,141.8949,149616.0
2021-12-15 12:00:00,146.36,146.7,145.8,146.68,111500.0,141.8367,142.1662,141.294,142.1468,111500.0
2021-12-15 12:30:00,146.64,146.92,146.42,146.71,110543.0,142.1081,142.3794,141.8949,142.1759,110543.0
2021-12-15 13:00:00,146.7,147.23,146.66,146.92,96508.0,142.1662,142.6798,142.1274,142.3794,96508.0
2021-12-15 13:30:00,146.92,147.63,146.89,147.38,218937.0,142.3794,143.0675,142.3503,142.8252,218937.0
2021-12-15 14:00:00,147.36,149.66,146.42,148.18,398676.0,142.8058,145.0347,141.8949,143.6005,398676.0
2021-12-15 14:30:00,148.11,149.49,147.9,148.49,285199.0,143.5326,144.87,143.3291,143.9009,285199.0
2021-12-15 15:00:00,148.54,152.22,148.46,152.19,523817.0,143.9493,147.5156,143.8718,147.4865,523817.0
2021-12-15 15:30:00,152.2,153.89,151.67,153.66,1096776.0,147.4962,149.134,146.9826,148.9111,1096776.0
2021-12-16 09:30:00,154.4,155.35,151.76,152.88,522705.0,149.6282,150.5489,147.0698,148.1552,522705.0
2021-12-16 10:00:00,153.04,153.07,151.36,151.94,343424.0,148.3103,148.3393,146.6822,147.2443,343424.0
2021-12-16 10:30:00,151.91,152.53,151.02,151.29,250717.0,147.2152,147.816,146.3527,146.6143,250717.0
2021-12-16 11:00:00,151.28,151.5,149.7,150.31,220349.0,146.6047,146.8179,145.0735,145.6646,220349.0
2021-12-16 11:30:00,150.3,150.45,148.86,149.0,191464.0,145.6549,145.8003,144.2594,144.3951,191464.0
2021-12-16 12:00:00,149.0,149.29,148.22,148.45,190742.0,144.3951,144.6762,143.6392,143.8621,190742.0
2021-12-16 12:30:00,148.58,148.91,147.3,147.33,225600.0,143.9881,144.3079,142.7477,142.7767,225600.0
2021-12-16 13:00:00,147.31,148.85,147.28,148.57,198663.0,142.7574,144.2498,142.7283,143.9784,198663.0
2021-12-16 13:30:00,148.56,148.76,147.65,147.67,130581.0,143.9687,144.1625,143.0868,143.1062,130581.0
2021-12-16 14:00:00,147.71,148.12,146.8,147.09,215632.0,143.145,143.5423,142.2631,142.5442,215632.0
2021-12-16 14:30:00,147.08,147.67,146.55,147.23,259250.0,142.5345,143.1062,142.0208,142.6798,259250.0
2021-12-16 15:00:00,147.19,147.71,146.42,147.47,267948.0,142.6411,143.145,141.8949,142.9124,267948.0
2021-12-16 15:30:00,147.41,148.02,146.26,146.69,740708.0,142.8543,143.4454,141.7398,142.1565,740708.0
2021-12-17 09:30:00,145.31,147.82,144.22,146.98,1235416.0,140.8192,143.2516,139.7628,142.4376,1235416.0
2021-12-17 10:00:00,146.92,147.13,145.29,146.79,260317.0,142.3794,142.5829,140.7998,142.2534,260317.0
2021-12-17 10:30:00,146.77,148.77,146.6,148.37,196889.0,142.234,144.1722,142.0693,143.7846,196889.0
2021-12-17 11:00:00,148.36,148.98,147.8,148.3,143756.0,143.7749,144.3757,143.2322,143.7168,143756.0
2021-12-17 11:30:00,148.27,148.36,146.18,146.98,136832.0,143.6877,143.7749,141.6623,142.4376,136832.0
2021-12-17 12:00:00,146.89,147.18,146.09,146.93,77369.0,142.3503,142.6314,141.5751,142.3891,77369.0
2021-12-17 12:30:00,146.87,147.39,146.61,146.82,104317.0,142.331,142.8349,142.079,142.2825,104317.0
2021-12-17 13:00:00,146.83,147.21,146.21,147.17,114452.0,142.2922,142.6604,141.6913,142.6217,114452.0
2021-12-17 13:30:00,147.21,147.42,146.77,147.28,95764.0,142.6604,142.864,142.234,142.7283,95764.0
2021-12-17 14:00:00,147.28,147.56,146.08,146.23,296402.0,142.7283,142.9996,141.5654,141.7107,296402.0
2021-12-17 14:30:00,146.21,146.63,145.65,146.0,294144.0,141.6913,142.0984,141.1487,141.4878,294144.0
2021-12-17 15:00:00,146.0,146.67,145.94,146.21,145698.0,141.4878,142.1371,141.4297,141.6913,145698.0
2021-12-17 15:30:00,146.24,146.81,145.64,146.13,534584.0,141.7204,142.2728,141.139,141.6138,534584.0
2021-12-20 09:30:00,143.66,146.65,143.25,146.59,473823.0,139.2202,142.1177,138.8228,142.0596,473823.0
2021-12-20 10:00:00,146.54,146.78,145.37,145.62,275783.0,142.0111,142.2437,140.8773,141.1196,275783.0
2021-12-20 10:30:00,145.73,146.4,144.67,144.78,128971.0,141.2262,141.8755,140.1989,140.3055,128971.0
2021-12-20 11:00:00,144.8,144.96,143.6,143.8,258094.0,140.3249,140.48,139.162,139.3558,258094.0
2021-12-20 11:30:00,143.83,144.49,143.38,144.48,169544.0,139.3849,140.0245,138.9488,140.0148,169544.0
2021-12-20 12:00:00,144.43,144.69,143.82,144.28,78156.0,139.9664,140.2183,139.3752,139.821,78156.0
2021-12-20 12:30:00,144.25,144.3,143.42,143.42,91421.0,139.7919,139.8404,138.9876,138.9876,91421.0
2021-12-20 13:00:00,143.4,144.05,143.32,144.02,90006.0,138.9682,139.5981,138.8907,139.569,90006.0
2021-12-20 13:30:00,144.03,144.75,143.9,144.31,105102.0,139.5787,140.2765,139.4527,139.8501,105102.0
2021-12-20 14:00:00,144.4,144.9,144.23,144.27,120545.0,139.9373,140.4218,139.7725,139.8113,120545.0
2021-12-20 14:30:00,144.27,144.62,143.95,144.28,137523.0,139.8113,140.1505,139.5012,139.821,137523.0
2021-12-20 15:00:00,144.28,145.4,144.28,144.9,152657.0,139.821,140.9064,139.821,140.4218,152657.0
2021-12-20 15:30:00,144.84,145.29,144.41,145.04,461630.0,140.3637,140.7998,139.947,140.5575,461630.0
2021-12-21 09:30:00,149.36,149.95,147.55,148.09,614455.0,144.744,145.3158,142.9899,143.5132,614455.0
2021-12-21 10:00:00,148.09,148.79,147.1,147.48,268238.0,143.5132,144.1916,142.5538,142.9221,268238.0
2021-12-21 10:30:00,147.45,148.41,147.02,148.28,189222.0,142.893,143.8234,142.4763,143.6974,189222.0
2021-12-21 11:00:00,148.28,148.83,148.11,148.34,207892.0,143.6974,144.2304,143.5326,143.7555,207892.0
2021-12-21 11:30:00,148.41,148.91,148.0,148.37,214276.0,143.8234,144.3079,143.426,143.7846,214276.0
2021-12-21 12:00:00,148.42,148.78,148.06,148.64,203049.0,143.833,144.1819,143.4842,144.0462,203049.0
2021-12-21 12:30:00,148.66,149.66,148.5,149.63,146175.0,144.0656,145.0347,143.9106,145.0057,146175.0
2021-12-21 13:00:00,149.65,150.73,149.43,150.42,194194.0,145.025,146.0717,144.8118,145.7712,194194.0
2021-12-21 13:30:00,150.44,151.03,150.35,150.88,191877.0,145.7906,146.3624,145.7034,146.217,191877.0
2021-12-21 14:00:00,150.91,151.29,150.57,150.89,199045.0,146.2461,146.6143,145.9166,146.2267,199045.0
2021-12-21 14:30:00,150.94,151.08,150.55,150.93,194037.0,146.2752,146.4108,145.8972,146.2655,194037.0
2021-12-21 15:00:00,150.92,151.0,150.24,150.58,177257.0,146.2558,146.3333,145.5968,145.9263,177257.0
2021-12-21 15:30:00,150.55,151.52,147.65,151.41,697704.0,145.8972,146.8372,143.0868,146.7306,697704.0
2021-12-22 09:30:00,150.01,150.97,149.05,149.68,328312.0,145.3739,146.3042,144.4436,145.0541,328312.0
2021-12-22 10:00:00,149.82,150.17,148.92,149.45,209145.0,145.1898,145.529,144.3176,144.8312,209145.0
2021-12-22 10:30:00,149.54,150.41,149.25,150.3,153149.0,144.9184,145.7615,144.6374,145.6549,153149.0
2021-12-22 11:00:00,150.32,150.77,150.03,150.56,153941.0,145.6743,146.1104,145.3933,145.9069,153941.0
2021-12-22 11:30:00,150.6,151.72,150.54,151.57,223654.0,145.9457,147.0311,145.8875,146.8857,223654.0
2021-12-22 12:00:00,151.6,151.88,150.43,150.94,152904.0,146.9148,147.1861,145.7809,146.2752,152904.0
2021-12-22 12:30:00,150.97,151.13,150.78,151.07,78175.0,146.3042,146.4593,146.1201,146.4011,78175.0
2021-12-22 13:00:00,151.05,151.37,150.85,150.88,114605.0,146.3818,146.6919,146.1879,146.217,114605.0
2021-12-22 13:30:00,150.92,151.22,150.66,151.1,140531.0,146.2558,146.5465,146.0038,146.4302,140531.0
2021-12-22 14:00:00,151.08,151.15,150.33,150.39,100114.0,146.4108,146.4787,145.684,145.7422,100114.0
2021-12-22 14:30:00,150.47,151.28,150.44,151.23,121051.0,145.8197,146.6047,145.7906,146.5562,121051.0
2021-12-22 15:00:00,151.25,151.6,150.75,151.0,134353.0,146.5756,146.9148,146.091,146.3333,134353.0
2021-12-22 15:30:00,150.99,152.44,150.75,152.32,621577.0,146.3236,147.7288,146.091,147.6125,621577.0
2021-12-23 09:30:00,152.94,155.41,152.94,155.26,494809.0,148.2134,150.607,148.2134,150.4617,494809.0
2021-12-23 10:00:00,155.3,156.54,155.25,155.93,359014.0,150.5004,151.7021,150.452,151.1109,359014.0
2021-12-23 10:30:00,155.97,156.11,155.0,155.34,229246.0,151.1497,151.2854,150.2097,150.5392,229246.0
2021-12-23 11:00:00,155.42,155.43,154.6,155.19,165516.0,150.6167,150.6264,149.8221,150.3938,165516.0
2021-12-23 11:30:00,155.17,155.92,155.16,155.52,152912.0,150.3744,151.1013,150.3647,150.7136,152912.0
2021-12-23 12:00:00,155.51,155.51,154.63,154.63,83727.0,150.7039,150.7039,149.8511,149.8511,83727.0
2021-12-23 12:30:00,154.65,155.03,154.6,154.65,90218.0,149.8705,150.2388,149.8221,149.8705,90218.0
2021-12-23 13:00:00,154.75,154.93,154.63,154.93,68345.0,149.9674,150.1419,149.8511,150.1419,68345.0
2021-12-23 13:30:00,154.92,155.62,154.9,155.51,133570.0,150.1322,150.8105,150.1128,150.7039,133570.0
2021-12-23 14:00:00,155.51,155.92,155.42,155.82,321665.0,150.7039,151.1013,150.6167,151.0043,321665.0
2021-12-23 14:30:00,155.78,156.28,155.55,156.04,145402.0,150.9656,151.4501,150.7427,151.2175,145402.0
2021-12-23 15:00:00,156.02,156.1,155.35,155.41,168070.0,151.1982,151.2757,150.5489,150.607,168070.0
2021-12-23 15:30:00,155.42,156.21,155.34,155.49,335977.0,150.6167,151.3823,150.5392,150.6845,335977.0
2021-12-27 09:30:00,156.16,158.6,156.03,158.17,449394.0,151.3338,153.6984,151.2079,153.2817,449394.0
2021-12-27 10:00:00,158.15,159.66,158.06,159.59,397514.0,153.2623,154.7257,153.1751,154.6578,397514.0
2021-12-27 10:30:00,159.6,160.5,159.44,160.23,359704.0,154.6675,155.5397,154.5125,155.2781,359704.0
2021-12-27 11:00:00,160.16,160.28,159.38,159.64,255056.0,155.2102,155.3265,154.4543,154.7063,255056.0
2021-12-27 11:30:00,159.61,160.44,159.45,160.28,283373.0,154.6772,155.4816,154.5222,155.3265,283373.0
2021-12-27 12:00:00,160.27,161.25,160.23,161.2,221180.0,155.3168,156.2665,155.2781,156.2181,221180.0
2021-12-27 12:30:00,161.2,161.26,160.68,160.92,217377.0,156.2181,156.2762,155.7141,155.9467,217377.0
2021-12-27 13:00:00,160.9,161.67,160.83,161.35,279977.0,155.9273,156.6736,155.8595,156.3634,279977.0
2021-12-27 13:30:00,161.31,161.91,161.31,161.89,187133.0,156.3247,156.9061,156.3247,156.8868,187133.0
2021-12-27 14:00:00,161.87,162.49,161.72,162.47,321281.0,156.8674,157.4682,156.722,157.4488,321281.0
2021-12-27 14:30:00,162.48,162.81,161.93,162.01,313039.0,157.4585,157.7783,156.9255,157.003,313039.0
2021-12-27 15:00:00,162.02,162.02,161.5,161.82,279857.0,157.0127,157.0127,156.5088,156.8189,279857.0
2021-12-27 15:30:00,161.81,162.8,161.63,162.73,623068.0,156.8092,157.7686,156.6348,157.7008,623068.0
2021-12-28 09:30:00,162.78,163.0,161.21,161.57,490923.0,157.7492,157.9624,156.2278,156.5766,490923.0
2021-12-28 10:00:00,161.62,162.38,159.98,161.09,459716.0,156.6251,157.3616,155.0358,156.1115,459716.0
2021-12-28 10:30:00,161.09,161.73,160.65,160.77,254868.0,156.1115,156.7317,155.6851,155.8014,254868.0
2021-12-28 11:00:00,160.82,161.16,159.15,159.64,351959.0,155.8498,156.1793,154.2314,154.7063,351959.0
2021-12-28 11:30:00,159.69,160.2,159.05,160.09,204492.0,154.7547,155.249,154.1345,155.1424,204492.0
2021-12-28 12:00:00,160.13,160.15,159.25,159.27,172796.0,155.1811,155.2005,154.3283,154.3477,172796.0
2021-12-28 12:30:00,159.27,159.61,158.75,159.6,169997.0,154.3477,154.6772,153.8438,154.6675,169997.0
2021-12-28 13:00:00,159.57,159.69,159.07,159.36,100441.0,154.6385,154.7547,154.1539,154.4349,100441.0
2021-12-28 13:30:00,159.39,159.76,158.83,159.74,126809.0,154.464,154.8226,153.9213,154.8032,126809.0
2021-12-28 14:00:00,159.74,160.05,159.0,159.9,170519.0,154.8032,155.1036,154.0861,154.9583,170519.0
2021-12-28 14:30:00,159.89,160.19,159.74,159.9,182466.0,154.9486,155.2393,154.8032,154.9583,182466.0
2021-12-28 15:00:00,159.92,160.43,159.63,160.17,172424.0,154.9776,155.4719,154.6966,155.2199,172424.0
2021-12-28 15:30:00,160.17,160.58,159.39,159.64,506779.0,155.2199,155.6172,154.464,154.7063,506779.0
2021-12-29 09:30:00,159.87,162.8,159.55,162.76,557625.0,154.9292,157.7686,154.6191,157.7299,557625.0
2021-12-29 10:00:00,162.78,163.02,160.79,161.66,442425.0,157.7492,157.9818,155.8207,156.6639,442425.0
2021-12-29 10:30:00,161.7,161.7,160.66,161.6,218059.0,156.7026,156.7026,155.6948,156.6057,218059.0
2021-12-29 11:00:00,161.58,162.1,161.26,161.26,161032.0,156.5863,157.0903,156.2762,156.2762,161032.0
2021-12-29 11:30:00,161.28,161.96,161.08,161.52,134128.0,156.2956,156.9546,156.1018,156.5282,134128.0
2021-12-29 12:00:00,161.56,161.74,160.91,161.02,141053.0,156.567,156.7414,155.937,156.0436,141053.0
2021-12-29 12:30:00,161.04,161.35,160.81,161.35,96800.0,156.063,156.3634,155.8401,156.3634,96800.0
2021-12-29 13:00:00,161.37,161.59,161.3,161.38,201122.0,156.3828,156.596,156.315,156.3925,201122.0
2021-12-29 13:30:00,161.38,161.59,161.2,161.41,160071.0,156.3925,156.596,156.2181,156.4216,160071.0
2021-12-29 14:00:00,161.39,161.53,161.1,161.23,113750.0,156.4022,156.5379,156.1212,156.2472,113750.0
2021-12-29 14:30:00,161.23,161.46,161.21,161.39,87584.0,156.2472,156.47,156.2278,156.4022,87584.0
2021-12-29 15:00:00,161.37,161.43,160.97,161.34,180663.0,156.3828,156.441,155.9952,156.3538,180663.0
2021-12-29 15:30:00,161.33,161.55,160.95,160.98,405924.0,156.3441,156.5573,155.9758,156.0049,405924.0
2021-12-30 09:30:00,160.84,160.92,159.11,159.51,345194.0,155.8692,155.9467,154.1927,154.5803,345194.0
2021-12-30 10:00:00,159.56,160.89,159.51,160.08,129703.0,154.6288,155.9177,154.5803,155.1327,129703.0
2021-12-30 10:30:00,160.08,160.42,159.75,159.75,133465.0,155.1327,155.4622,154.8129,154.8129,133465.0
2021-12-30 11:00:00,159.72,159.96,159.41,159.88,137004.0,154.7838,155.0164,154.4834,154.9389,137004.0
2021-12-30 11:30:00,159.83,160.26,159.72,160.05,133318.0,154.8904,155.3071,154.7838,155.1036,133318.0
2021-12-30 12:00:00,160.04,160.34,159.92,160.07,79972.0,155.0939,155.3847,154.9776,155.123,79972.0
2021-12-30 12:30:00,160.1,160.35,159.95,159.96,65268.0,155.1521,155.3943,155.0067,155.0164,65268.0
2021-12-30 13:00:00,159.94,160.03,159.63,159.85,62320.0,154.997,155.0842,154.6966,154.9098,62320.0
2021-12-30 13:30:00,159.82,159.9,159.51,159.59,140791.0,154.8807,154.9583,154.5803,154.6578,140791.0
2021-12-30 14:00:00,159.58,159.74,159.17,159.58,96951.0,154.6481,154.8032,154.2508,154.6481,96951.0
2021-12-30 14:30:00,159.59,159.63,159.22,159.35,83532.0,154.6578,154.6966,154.2993,154.4253,83532.0
2021-12-30 15:00:00,159.35,159.37,158.6,158.67,171543.0,154.4253,154.4446,153.6984,153.7663,171543.0
2021-12-30 15:30:00,158.69,158.94,157.63,157.95,581302.0,153.7857,154.0279,152.7584,153.0685,581302.0
2021-12-31 09:30:00,158.3,159.67,158.0,158.32,298396.0,153.4077,154.7354,153.117,153.4271,298396.0
2021-12-31 10:00:00,158.31,158.67,157.42,158.4,175046.0,153.4174,153.7663,152.5549,153.5046,175046.0
2021-12-31 10:30:00,158.45,158.49,157.55,158.08,135483.0,153.5531,153.5918,152.6809,153.1945,135483.0
2021-12-31 11:00:00,158.04,158.21,157.69,158.14,72765.0,153.1557,153.3205,152.8166,153.2526,72765.0
2021-12-31 11:30:00,158.07,158.61,157.76,157.87,102156.0,153.1848,153.7081,152.8844,152.991,102156.0
2021-12-31 12:00:00,157.87,158.06,157.51,157.7,72756.0,152.991,153.1751,152.6421,152.8262,72756.0
2021-12-31 12:30:00,157.75,158.08,157.73,158.04,91639.0,152.8747,153.1945,152.8553,153.1557,91639.0
2021-12-31 13:00:00,158.03,158.08,157.64,157.77,89537.0,153.146,153.1945,152.7681,152.8941,89537.0
2021-12-31 13:30:00,157.73,157.86,157.49,157.83,132683.0,152.8553,152.9813,152.6227,152.9522,132683.0
2021-12-31 14:00:00,157.81,158.07,157.65,157.72,90169.0,152.9328,153.1848,152.7778,152.8456,90169.0
2021-12-31 14:30:00,157.74,157.96,157.64,157.76,77835.0,152.865,153.0782,152.7681,152.8844,77835.0
2021-12-31 15:00:00,157.76,158.11,157.74,157.94,117391.0,152.8844,153.2236,152.865,153.0588,117391.0
2021-12-31 15:30:00,157.94,158.1,157.04,157.31,441422.0,153.0588,153.2139,152.1866,152.4483,441422.0
2022-01-03 09:30:00,157.74,160.78,156.7,157.25,689494.0,152.865,155.8111,151.8572,152.3902,689494.0
2022-01-03 10:00:00,157.3,159.9,157.23,159.9,530543.0,152.4386,154.9583,152.3708,154.9583,530543.0
2022-01-03 10:30:00,159.88,160.19,158.85,160.08,338369.0,154.9389,155.2393,153.9407,155.1327,338369.0
2022-01-03 11:00:00,160.06,160.32,158.77,159.19,260145.0,155.1133,155.3653,153.8632,154.2702,260145.0
2022-01-03 11:30:00,159.18,159.61,158.67,159.14,180997.0,154.2605,154.6772,153.7663,154.2217,180997.0
2022-01-03 12:00:00,159.07,159.75,158.71,159.47,142353.0,154.1539,154.8129,153.805,154.5415,142353.0
2022-01-03 12:30:00,159.43,159.43,158.7,159.01,87041.0,154.5028,154.5028,153.7953,154.0958,87041.0
2022-01-03 13:00:00,158.96,159.03,158.48,158.59,99864.0,154.0473,154.1151,153.5821,153.6887,99864.0
2022-01-03 13:30:00,158.57,159.43,158.56,159.32,79393.0,153.6694,154.5028,153.6597,154.3962,79393.0
2022-01-03 14:00:00,159.34,159.51,159.08,159.51,80890.0,154.4156,154.5803,154.1636,154.5803,80890.0
2022-01-03 14:30:00,159.54,160.0,159.44,159.56,135092.0,154.6094,155.0552,154.5125,154.6288,135092.0
2022-01-03 15:00:00,159.53,159.9,159.39,159.68,129340.0,154.5997,154.9583,154.464,154.7451,129340.0
2022-01-03 15:30:00,159.71,160.03,159.49,159.92,415411.0,154.7741,155.0842,154.5609,154.9776,415411.0
2022-01-04 09:30:00,159.99,161.84,159.41,161.39,619123.0,155.0455,156.8383,154.4834,156.4022,619123.0
2022-01-04 10:00:00,161.4,161.4,159.25,160.08,364976.0,156.4119,156.4119,154.3283,155.1327,364976.0
2022-01-04 10:30:00,159.99,160.1,155.9,156.11,422633.0,155.0455,155.1521,151.0819,151.2854,422633.0
2022-01-04 11:00:00,156.14,156.14,154.51,154.91,510585.0,151.3145,151.3145,149.7348,150.1225,510585.0
2022-01-04 11:30:00,154.93,156.11,154.51,155.85,431212.0,150.1419,151.2854,149.7348,151.0334,431212.0
2022-01-04 12:00:00,155.85,156.65,155.04,156.25,205621.0,151.0334,151.8087,150.2485,151.4211,205621.0
2022-01-04 12:30:00,156.22,157.01,156.12,156.21,175317.0,151.392,152.1576,151.2951,151.3823,175317.0
2022-01-04 13:00:00,156.21,157.53,156.12,157.29,144998.0,151.3823,152.6615,151.2951,152.4289,144998.0
2022-01-04 13:30:00,157.27,157.56,156.52,156.98,208886.0,152.4095,152.6906,151.6827,152.1285,208886.0
2022-01-04 14:00:00,156.94,157.4,156.88,156.99,160684.0,152.0897,152.5355,152.0316,152.1382,160684.0
2022-01-04 14:30:00,157.03,157.9,156.73,157.86,170860.0,152.177,153.0201,151.8862,152.9813,170860.0
2022-01-04 15:00:00,157.86,158.34,157.62,158.11,173377.0,152.9813,153.4465,152.7487,153.2236,173377.0
2022-01-04 15:30:00,158.05,158.94,157.87,158.34,431353.0,153.1654,154.0279,152.991,153.4465,431353.0
2022-01-05 09:30:00,158.1,158.18,156.24,158.02,571175.0,153.2139,153.2914,151.4114,153.1364,571175.0
2022-01-05 10:00:00,158.01,158.89,157.7,158.26,343262.0,153.1267,153.9795,152.8262,153.3689,343262.0
2022-01-05 10:30:00,158.31,158.31,156.71,157.36,175194.0,153.4174,153.4174,151.8668,152.4968,175194.0
2022-01-05 11:00:00,157.38,157.74,156.2,156.47,229354.0,152.5161,152.865,151.3726,151.6343,229354.0
2022-01-05 11:30:00,156.52,158.03,156.3,158.03,193044.0,151.6827,153.146,151.4695,153.146,193044.0
2022-01-05 12:00:00,158.01,158.89,157.79,158.75,155150.0,153.1267,153.9795,152.9135,153.8438,155150.0
2022-01-05 12:30:00,158.72,158.79,157.0,157.14,148413.0,153.8147,153.8826,152.1479,152.2836,148413.0
2022-01-05 13:00:00,157.16,157.87,156.92,157.64,126231.0,152.3029,152.991,152.0704,152.7681,126231.0
2022-01-05 13:30:00,157.61,157.88,157.41,157.75,123176.0,152.739,153.0007,152.5452,152.8747,123176.0
2022-01-05 14:00:00,157.77,158.63,156.22,156.26,184554.0,152.8941,153.7275,151.392,151.4308,184554.0
2022-01-05 14:30:00,156.36,156.66,155.12,155.42,246759.0,151.5277,151.8184,150.326,150.6167,246759.0
2022-01-05 15:00:00,155.45,155.45,154.02,154.68,312424.0,150.6458,150.6458,149.26,149.8996,312424.0
2022-01-05 15:30:00,154.62,155.31,153.5,153.7,846899.0,149.8414,150.5101,148.756,148.9499,846899.0
2022-01-06 09:30:00,153.28,155.12,152.58,153.72,743277.0,148.5428,150.326,147.8645,148.9692,743277.0
2022-01-06 10:00:00,153.69,154.16,151.84,153.28,482135.0,148.9402,149.3957,147.1474,148.5428,482135.0
2022-01-06 10:30:00,153.25,155.41,153.24,155.09,407283.0,148.5138,150.607,148.5041,150.2969,407283.0
2022-01-06 11:00:00,155.02,156.33,154.88,155.52,240310.0,150.2291,151.4986,150.0934,150.7136,240310.0
2022-01-06 11:30:00,155.56,156.32,154.42,156.15,180765.0,150.7524,151.4889,149.6476,151.3241,180765.0
2022-01-06 12:00:00,156.1,157.03,155.92,156.85,157798.0,151.2757,152.177,151.1013,152.0025,157798.0
2022-01-06 12:30:00,156.99,157.38,156.56,156.79,133635.0,152.1382,152.5161,151.7215,151.9444,133635.0
2022-01-06 13:00:00,156.81,156.89,155.84,156.08,90403.0,151.9638,152.0413,151.0237,151.2563,90403.0
2022-01-06 13:30:00,156.1,157.11,155.99,157.02,153286.0,151.2757,152.2545,151.1691,152.1673,153286.0
2022-01-06 14:00:00,157.02,157.35,156.41,156.54,128862.0,152.1673,152.4871,151.5761,151.7021,128862.0
2022-01-06 14:30:00,156.58,156.88,156.35,156.83,100988.0,151.7409,152.0316,151.518,151.9831,100988.0
2022-01-06 15:00:00,156.82,157.4,156.27,156.64,174368.0,151.9734,152.5355,151.4404,151.799,174368.0
2022-01-06 15:30:00,156.6,156.77,155.77,156.34,447092.0,151.7602,151.925,150.9559,151.5083,447092.0
2022-01-07 09:30:00,155.34,157.38,154.64,156.02,416628.0,150.5392,152.5161,149.8608,151.1982,416628.0
2022-01-07 10:00:00,156.0,156.01,153.34,153.71,302892.0,151.1788,151.1885,148.601,148.9596,302892.0
2022-01-07 10:30:00,153.63,154.02,151.08,151.89,454819.0,148.882,149.26,146.4108,147.1958,454819.0
2022-01-07 11:00:00,151.8,152.49,151.2,152.28,289578.0,147.1086,147.7773,146.5271,147.5738,289578.0
2022-01-07 11:30:00,152.24,153.06,151.71,152.52,235328.0,147.535,148.3296,147.0214,147.8063,235328.0
2022-01-07 12:00:00,152.51,153.08,152.2,152.4,176842.0,147.7966,148.349,147.4962,147.69,176842.0
2022-01-07 12:30:00,152.33,152.33,151.5,152.24,159168.0,147.6222,147.6222,146.8179,147.535,159168.0
2022-01-07 13:00:00,152.26,152.63,151.7,151.72,177835.0,147.5544,147.9129,147.0117,147.0311,177835.0
2022-01-07 13:30:00,151.66,152.25,151.63,152.08,122610.0,146.9729,147.5447,146.9438,147.3799,122610.0
2022-01-07 14:00:00,152.13,152.21,150.97,151.09,476952.0,147.4284,147.5059,146.3042,146.4205,476952.0
2022-01-07 14:30:00,151.06,152.3,150.96,152.05,212863.0,146.3915,147.5931,146.2945,147.3509,212863.0
2022-01-07 15:00:00,152.1,152.28,151.48,151.67,218432.0,147.3993,147.5738,146.7985,146.9826,218432.0
2022-01-07 15:30:00,151.63,151.87,150.64,150.74,644250.0,146.9438,147.1764,145.9844,146.0813,644250.0
2022-01-10 09:30:00,148.0,148.2,146.24,146.52,994737.0,143.426,143.6198,141.7204,141.9918,994737.0
2022-01-10 10:00:00,146.64,146.94,145.11,146.44,602346.0,142.1081,142.3988,140.6253,141.9142,602346.0
2022-01-10 10:30:00,146.43,146.74,144.68,144.72,462536.0,141.9045,142.205,140.2086,140.2474,462536.0
2022-01-10 11:00:00,144.68,146.47,144.48,146.17,440212.0,140.2086,141.9433,140.0148,141.6526,440212.0
2022-01-10 11:30:00,146.13,146.17,144.43,145.21,316106.0,141.6138,141.6526,139.9664,140.7223,316106.0
2022-01-10 12:00:00,145.18,145.33,143.53,143.54,290741.0,140.6932,140.8385,139.0942,139.1039,290741.0
2022-01-10 12:30:00,143.51,144.79,143.27,144.1,376479.0,139.0748,140.3152,138.8422,139.6466,376479.0
2022-01-10 13:00:00,144.12,145.0,143.89,144.85,311401.0,139.6659,140.5187,139.443,140.3734,311401.0
2022-01-10 13:30:00,144.84,145.9,144.79,145.55,275111.0,140.3637,141.3909,140.3152,141.0517,275111.0
2022-01-10 14:00:00,145.53,146.99,145.5,146.84,305511.0,141.0324,142.4472,141.0033,142.3019,305511.0
2022-01-10 14:30:00,146.87,147.59,146.83,147.18,379201.0,142.331,143.0287,142.2922,142.6314,379201.0
2022-01-10 15:00:00,147.18,147.84,146.58,147.74,281504.0,142.6314,143.271,142.0499,143.1741,281504.0
2022-01-10 15:30:00,147.63,149.9,147.39,149.57,811008.0,143.0675,145.2673,142.8349,144.9475,811008.0
2022-01-11 09:30:00,148.39,148.39,146.27,147.31,837023.0,143.804,143.804,141.7495,142.7574,837023.0
2022-01-11 10:00:00,147.28,148.9,146.95,147.61,378309.0,142.7283,144.2982,142.4085,143.0481,378309.0
2022-01-11 10:30:00,147.63,148.09,146.52,147.21,312928.0,143.0675,143.5132,141.9918,142.6604,312928.0
2022-01-11 11:00:00,147.25,150.46,147.2,150.46,410208.0,142.6992,145.81,142.6508,145.81,410208.0
2022-01-11 11:30:00,150.5,152.07,150.32,151.85,347570.0,145.8488,147.3702,145.6743,147.157,347570.0
2022-01-11 12:00:00,151.9,151.98,150.0,150.28,264095.0,147.2055,147.283,145.3642,145.6356,264095.0
2022-01-11 12:30:00,150.26,151.14,150.09,150.91,178488.0,145.6162,146.469,145.4514,146.2461,178488.0
2022-01-11 13:00:00,150.95,151.46,150.51,151.34,126749.0,146.2849,146.7791,145.8585,146.6628,126749.0
2022-01-11 13:30:00,151.33,152.24,151.33,152.22,204813.0,146.6531,147.535,146.6531,147.5156,204813.0
2022-01-11 14:00:00,152.23,152.37,151.7,152.3,185179.0,147.5253,147.661,147.0117,147.5931,185179.0
2022-01-11 14:30:00,152.28,152.66,151.86,152.16,251728.0,147.5738,147.942,147.1667,147.4575,251728.0
2022-01-11 15:00:00,152.23,152.54,152.09,152.36,231047.0,147.5253,147.8257,147.3896,147.6513,231047.0
2022-01-11 15:30:00,152.33,152.59,151.31,152.5,624954.0,147.6222,147.8742,146.6337,147.787,624954.0
2022-01-12 09:30:00,154.61,157.25,154.61,156.8,825050.0,149.8317,152.3902,149.8317,151.9541,825050.0
2022-01-12 10:00:00,156.89,158.68,156.27,158.52,908808.0,152.0413,153.776,151.4404,153.6209,908808.0
2022-01-12 10:30:00,158.53,158.6,155.97,156.61,452533.0,153.6306,153.6984,151.1497,151.7699,452533.0
2022-01-12 11:00:00,156.62,156.91,155.01,155.68,352465.0,151.7796,152.0607,150.2194,150.8687,352465.0
2022-01-12 11:30:00,155.72,156.53,155.58,155.73,197969.0,150.9074,151.6924,150.7718,150.9171,197969.0
2022-01-12 12:00:00,155.8,156.97,155.67,156.76,377912.0,150.985,152.1188,150.859,151.9153,377912.0
2022-01-12 12:30:00,156.78,157.82,156.75,157.76,260028.0,151.9347,152.9425,151.9056,152.8844,260028.0
2022-01-12 13:00:00,157.76,158.22,157.53,157.85,451771.0,152.8844,153.3302,152.6615,152.9716,451771.0
2022-01-12 13:30:00,157.83,158.38,157.67,158.0,332817.0,152.9522,153.4852,152.7972,153.117,332817.0
2022-01-12 14:00:00,157.98,158.73,157.72,158.66,365225.0,153.0976,153.8244,152.8456,153.7566,365225.0
2022-01-12 14:30:00,158.63,158.95,158.18,158.86,379579.0,153.7275,154.0376,153.2914,153.9504,379579.0
2022-01-12 15:00:00,158.87,159.25,158.37,159.16,537505.0,153.9601,154.3283,153.4755,154.2411,537505.0
2022-01-12 15:30:00,159.15,159.75,158.81,159.56,1302623.0,154.2314,154.8129,153.9019,154.6288,1302623.0
2022-01-13 09:30:00,163.99,166.53,163.6,165.42,2002024.0,158.9219,161.3834,158.5439,160.3077,2002024.0
2022-01-13 10:00:00,165.46,165.82,162.59,163.38,832281.0,160.3464,160.6953,157.5651,158.3307,832281.0
2022-01-13 10:30:00,163.36,163.69,160.32,161.15,740989.0,158.3113,158.6311,155.3653,156.1696,740989.0
2022-01-13 11:00:00,161.14,163.25,160.39,163.17,575459.0,156.1599,158.2047,155.4331,158.1272,575459.0
2022-01-13 11:30:00,163.17,164.01,162.75,163.06,438264.0,158.1272,158.9412,157.7202,158.0206,438264.0
2022-01-13 12:00:00,163.04,163.04,159.61,159.65,516907.0,158.0012,158.0012,154.6772,154.716,516907.0
2022-01-13 12:30:00,159.58,161.14,159.03,159.7,507206.0,154.6481,156.1599,154.1151,154.7644,507206.0
2022-01-13 13:00:00,159.7,160.74,159.44,159.77,281753.0,154.7644,155.7723,154.5125,154.8323,281753.0
2022-01-13 13:30:00,159.57,160.34,159.4,160.34,191711.0,154.6385,155.3847,154.4737,155.3847,191711.0
2022-01-13 14:00:00,160.36,160.74,158.8,158.92,253610.0,155.404,155.7723,153.8923,154.0085,253610.0
2022-01-13 14:30:00,158.77,159.01,158.06,158.78,279479.0,153.8632,154.0958,153.1751,153.8729,279479.0
2022-01-13 15:00:00,158.76,158.76,157.56,157.98,429735.0,153.8535,153.8535,152.6906,153.0976,429735.0
2022-01-13 15:30:00,157.96,158.47,156.5,157.25,976712.0,153.0782,153.5724,151.6633,152.3902,976712.0
2022-01-14 09:30:00,155.81,161.37,155.6,161.07,768626.0,150.9947,156.3828,150.7911,156.0921,768626.0
2022-01-14 10:00:00,161.07,161.48,159.61,159.8,482508.0,156.0921,156.4894,154.6772,154.8613,482508.0
2022-01-14 10:30:00,159.85,160.43,158.5,160.07,441012.0,154.9098,155.4719,153.6015,155.123,441012.0
2022-01-14 11:00:00,160.06,161.62,159.62,160.79,588225.0,155.1133,156.6251,154.6869,155.8207,588225.0
2022-01-14 11:30:00,160.85,163.66,160.67,162.9,734835.0,155.8789,158.6021,155.7045,157.8655,734835.0
2022-01-14 12:00:00,162.89,163.34,162.48,163.23,399607.0,157.8558,158.2919,157.4585,158.1853,399607.0
2022-01-14 12:30:00,163.24,163.75,162.53,163.01,431989.0,158.195,158.6893,157.507,157.9721,431989.0
2022-01-14 13:00:00,163.01,163.36,162.6,163.1,462037.0,157.9721,158.3113,157.5748,158.0594,462037.0
2022-01-14 13:30:00,163.06,164.71,162.64,164.68,596643.0,158.0206,159.6196,157.6136,159.5905,596643.0
2022-01-14 14:00:00,164.68,165.17,163.87,164.2,457352.0,159.5905,160.0654,158.8056,159.1254,457352.0
2022-01-14 14:30:00,164.17,165.1,164.17,164.32,374166.0,159.0963,159.9975,159.0963,159.2417,374166.0
2022-01-14 15:00:00,164.32,166.19,164.32,165.74,531984.0,159.2417,161.0539,159.2417,160.6178,531984.0
2022-01-14 15:30:00,165.76,167.06,165.41,167.0,1570329.0,160.6372,161.897,160.298,161.8388,1570329.0
2022-01-18 09:30:00,165.36,165.89,160.89,161.96,998758.0,160.2495,160.7631,155.9177,156.9546,998758.0
2022-01-18 10:00:00,161.99,163.62,160.59,161.08,523742.0,156.9837,158.5633,155.6269,156.1018,523742.0
2022-01-18 10:30:00,161.04,161.04,158.39,158.49,479118.0,156.063,156.063,153.4949,153.5918,479118.0
2022-01-18 11:00:00,158.52,158.65,156.99,157.23,589106.0,153.6209,153.7469,152.1382,152.3708,589106.0
2022-01-18 11:30:00,157.18,159.08,156.76,158.11,455677.0,152.3223,154.1636,151.9153,153.2236,455677.0
2022-01-18 12:00:00,158.1,158.19,156.67,156.79,283341.0,153.2139,153.3011,151.8281,151.9444,283341.0
2022-01-18 12:30:00,156.82,156.82,156.08,156.26,292985.0,151.9734,151.9734,151.2563,151.4308,292985.0
2022-01-18 13:00:00,156.24,156.27,154.81,155.23,425683.0,151.4114,151.4404,150.0256,150.4326,425683.0
2022-01-18 13:30:00,155.23,155.36,154.55,154.96,484820.0,150.4326,150.5586,149.7736,150.1709,484820.0
2022-01-18 14:00:00,154.94,155.75,154.39,154.87,435655.0,150.1515,150.9365,149.6185,150.0837,435655.0
2022-01-18 14:30:00,154.85,155.84,154.85,155.16,574798.0,150.0643,151.0237,150.0643,150.3647,574798.0
2022-01-18 15:00:00,155.16,155.25,153.52,153.6,486899.0,150.3647,150.452,148.7754,148.853,486899.0
2022-01-18 15:30:00,153.59,153.94,151.52,152.38,1674190.0,148.8433,149.1825,146.8372,147.6707,1674190.0
2022-01-19 09:30:00,154.3,155.82,153.67,154.31,936624.0,149.5313,151.0043,148.9208,149.541,936624.0
2022-01-19 10:00:00,154.31,154.66,152.07,152.14,543706.0,149.541,149.8802,147.3702,147.4381,543706.0
2022-01-19 10:30:00,152.12,152.42,148.71,149.51,637774.0,147.4187,147.7094,144.1141,144.8894,637774.0
2022-01-19 11:00:00,149.49,150.09,145.56,146.41,852059.0,144.87,145.4514,141.0614,141.8852,852059.0
2022-01-19 11:30:00,146.41,146.96,145.23,145.94,732449.0,141.8852,142.4182,140.7416,141.4297,732449.0
2022-01-19 12:00:00,145.92,147.75,145.88,147.75,970348.0,141.4103,143.1838,141.3715,143.1838,970348.0
2022-01-19 12:30:00,147.73,148.28,146.75,147.14,412816.0,143.1644,143.6974,142.2147,142.5926,412816.0
2022-01-19 13:00:00,147.19,147.58,145.61,145.68,387958.0,142.6411,143.019,141.1099,141.1777,387958.0
2022-01-19 13:30:00,145.68,145.91,145.17,145.58,337805.0,141.1777,141.4006,140.6835,141.0808,337805.0
2022-01-19 14:00:00,145.58,145.72,143.94,144.3,449641.0,141.0808,141.2165,139.4915,139.8404,449641.0
2022-01-19 14:30:00,144.28,145.48,144.27,145.0,413480.0,139.821,140.9839,139.8113,140.5187,413480.0
2022-01-19 15:00:00,144.99,145.11,143.94,144.06,486290.0,140.5091,140.6253,139.4915,139.6078,486290.0
2022-01-19 15:30:00,144.05,144.68,142.92,143.04,1297099.0,139.5981,140.2086,138.503,138.6193,1297099.0
2022-01-20 09:30:00,145.77,146.19,142.36,144.83,1277264.0,141.2649,141.672,137.9603,140.354,1277264.0
2022-01-20 10:00:00,144.91,145.61,142.54,144.56,746823.0,140.4315,141.1099,138.1348,140.0923,746823.0
2022-01-20 10:30:00,144.55,146.81,144.53,146.75,521589.0,140.0827,142.2728,140.0633,142.2147,521589.0
2022-01-20 11:00:00,146.71,147.32,145.35,146.33,331534.0,142.1759,142.767,140.8579,141.8076,331534.0
2022-01-20 11:30:00,146.32,146.44,145.15,145.67,261919.0,141.7979,141.9142,140.6641,141.168,261919.0
2022-01-20 12:00:00,145.64,146.47,145.46,146.47,231740.0,141.139,141.9433,140.9645,141.9433,231740.0
2022-01-20 12:30:00,146.45,146.65,146.11,146.43,205044.0,141.9239,142.1177,141.5944,141.9045,205044.0
2022-01-20 13:00:00,146.39,146.39,145.51,145.77,155402.0,141.8658,141.8658,141.013,141.2649,155402.0
2022-01-20 13:30:00,145.69,145.72,145.17,145.3,144408.0,141.1874,141.2165,140.6835,140.8095,144408.0
2022-01-20 14:00:00,145.33,145.89,144.13,144.15,428569.0,140.8385,141.3812,139.6756,139.695,428569.0
2022-01-20 14:30:00,144.18,144.19,143.3,143.51,321661.0,139.7241,139.7338,138.8713,139.0748,321661.0
2022-01-20 15:00:00,143.51,143.85,141.12,141.36,518314.0,139.0748,139.4043,136.7587,136.9912,518314.0
2022-01-20 15:30:00,141.35,141.74,138.56,139.11,1721026.0,136.9815,137.3595,134.2778,134.8108,1721026.0
2022-01-21 09:30:00,137.63,139.25,136.09,137.4,1662334.0,133.3765,134.9464,131.8841,133.1536,1662334.0
2022-01-21 10:00:00,137.46,138.0,135.45,137.5,784146.0,133.2118,133.7351,131.2639,133.2505,784146.0
2022-01-21 10:30:00,137.5,141.43,137.21,140.36,724312.0,133.2505,137.0591,132.9695,136.0221,724312.0
2022-01-21 11:00:00,140.37,141.9,140.01,140.83,479033.0,136.0318,137.5145,135.683,136.4776,479033.0
2022-01-21 11:30:00,140.79,140.98,138.81,139.5,347230.0,136.4389,136.623,134.52,135.1887,347230.0
2022-01-21 12:00:00,139.38,140.14,137.83,138.44,325064.0,135.0724,135.8089,133.5703,134.1615,325064.0
2022-01-21 12:30:00,138.41,139.12,137.85,138.86,196994.0,134.1324,134.8205,133.5897,134.5685,196994.0
2022-01-21 13:00:00,138.83,139.82,138.12,138.76,363987.0,134.5394,135.4988,133.8514,134.4716,363987.0
2022-01-21 13:30:00,138.78,139.44,138.26,138.5,222899.0,134.491,135.1306,133.987,134.2196,222899.0
2022-01-21 14:00:00,138.45,138.69,137.17,137.21,277118.0,134.1712,134.4038,132.9307,132.9695,277118.0
2022-01-21 14:30:00,137.22,137.76,136.2,136.34,305171.0,132.9792,133.5025,131.9907,132.1264,305171.0
2022-01-21 15:00:00,136.36,137.04,135.43,135.78,492806.0,132.1458,132.8047,131.2445,131.5837,492806.0
2022-01-21 15:30:00,135.74,137.37,134.65,134.97,1522662.0,131.5449,133.1245,130.4886,130.7987,1522662.0
2022-01-24 09:30:00,131.52,132.74,129.82,129.95,1483867.0,127.4553,128.6376,125.8079,125.9339,1483867.0
2022-01-24 10:00:00,129.91,134.08,129.69,133.13,898489.0,125.8951,129.9362,125.6819,129.0156,898489.0
2022-01-24 10:30:00,133.08,134.96,132.36,133.89,507866.0,128.9671,130.789,128.2694,129.7521,507866.0
2022-01-24 11:00:00,133.85,134.2,132.81,134.02,511066.0,129.7133,130.0525,128.7055,129.8781,511066.0
2022-01-24 11:30:00,133.97,134.37,131.54,132.77,476781.0,129.8296,130.2173,127.4747,128.6667,476781.0
2022-01-24 12:00:00,132.78,132.79,129.69,130.37,608793.0,128.6764,128.6861,125.6819,126.3409,608793.0
2022-01-24 12:30:00,130.17,133.17,130.01,132.42,419066.0,126.1471,129.0544,125.992,128.3275,419066.0
2022-01-24 13:00:00,132.33,134.76,132.26,132.94,433441.0,128.2403,130.5952,128.1725,128.8315,433441.0
2022-01-24 13:30:00,132.94,134.93,132.6,134.81,324424.0,128.8315,130.76,128.502,130.6437,324424.0
2022-01-24 14:00:00,134.81,136.41,133.64,133.93,436403.0,130.6437,132.1942,129.5098,129.7909,436403.0
2022-01-24 14:30:00,133.81,135.96,133.24,135.77,546988.0,129.6746,131.7581,129.1222,131.574,546988.0
2022-01-24 15:00:00,135.81,137.78,135.31,136.77,501526.0,131.6128,133.5219,131.1282,132.5431,501526.0
2022-01-24 15:30:00,136.73,139.44,136.38,139.34,1254110.0,132.5043,135.1306,132.1651,135.0337,1254110.0
2022-01-25 09:30:00,134.8,135.0,131.65,132.59,909361.0,130.634,130.8278,127.5813,128.4923,909361.0
2022-01-25 10:00:00,132.55,135.17,131.37,135.06,567109.0,128.4535,130.9925,127.31,130.8859,567109.0
2022-01-25 10:30:00,135.09,135.25,133.22,133.65,628765.0,130.915,131.0701,129.1028,129.5195,628765.0
2022-01-25 11:00:00,133.68,135.61,133.49,135.04,482632.0,129.5486,131.4189,129.3645,130.8666,482632.0
2022-01-25 11:30:00,135.01,135.15,133.38,133.4,370172.0,130.8375,130.9732,129.2579,129.2772,370172.0
2022-01-25 12:00:00,133.44,134.37,132.96,133.58,429457.0,129.316,130.2173,128.8508,129.4517,429457.0
2022-01-25 12:30:00,133.53,133.56,132.4,133.5,278574.0,129.4032,129.4323,128.3081,129.3742,278574.0
2022-01-25 13:00:00,133.5,134.83,133.11,134.67,261664.0,129.3742,130.663,128.9962,130.508,261664.0
2022-01-25 13:30:00,134.69,135.48,134.31,135.31,401918.0,130.5274,131.293,130.1591,131.1282,401918.0
2022-01-25 14:00:00,135.3,136.31,134.61,135.5,380859.0,131.1185,132.0973,130.4498,131.3123,380859.0
2022-01-25 14:30:00,135.5,136.41,134.63,136.33,544678.0,131.3123,132.1942,130.4692,132.1167,544678.0
2022-01-25 15:00:00,136.33,136.33,133.23,133.6,482148.0,132.1167,132.1167,129.1125,129.4711,482148.0
2022-01-25 15:30:00,133.61,134.57,132.66,132.99,1021145.0,129.4808,130.4111,128.5601,128.8799,1021145.0
2022-01-26 09:30:00,137.71,138.98,136.71,138.57,1238373.0,133.454,134.6848,132.4849,134.2875,1238373.0
2022-01-26 10:00:00,138.6,138.96,136.6,137.07,779236.0,134.3165,134.6654,132.3783,132.8338,779236.0
2022-01-26 10:30:00,137.05,138.16,136.46,137.58,589104.0,132.8144,133.8901,132.2427,133.3281,589104.0
2022-01-26 11:00:00,137.58,137.78,136.61,137.13,511233.0,133.3281,133.5219,132.388,132.892,511233.0
2022-01-26 11:30:00,137.17,139.11,137.03,138.98,345358.0,132.9307,134.8108,132.7951,134.6848,345358.0
2022-01-26 12:00:00,138.97,139.55,138.59,139.52,354279.0,134.6751,135.2372,134.3068,135.2081,354279.0
2022-01-26 12:30:00,139.49,140.4,139.39,140.04,319023.0,135.179,136.0609,135.0821,135.712,319023.0
2022-01-26 13:00:00,140.08,140.08,138.61,139.53,307096.0,135.7508,135.7508,134.3262,135.2178,307096.0
2022-01-26 13:30:00,139.5,140.13,139.32,139.63,270140.0,135.1887,135.7993,135.0143,135.3147,270140.0
2022-01-26 14:00:00,139.7,141.58,138.13,140.25,632165.0,135.3825,137.2044,133.8611,135.9155,632165.0
2022-01-26 14:30:00,140.23,140.41,135.62,136.34,734999.0,135.8962,136.0706,131.4286,132.1264,734999.0
2022-01-26 15:00:00,136.28,136.29,132.84,135.75,710977.0,132.0682,132.0779,128.7346,131.5546,710977.0
2022-01-26 15:30:00,135.75,136.29,133.96,135.67,1028641.0,131.5546,132.0779,129.8199,131.4771,1028641.0
2022-01-27 09:30:00,134.24,135.38,130.41,134.04,1850881.0,130.0913,131.1961,126.3797,129.8975,1850881.0
2022-01-27 10:00:00,134.07,135.45,130.85,130.96,1058820.0,129.9265,131.2639,126.8061,126.9127,1058820.0
2022-01-27 10:30:00,130.92,132.53,129.95,132.53,672155.0,126.8739,128.4341,125.9339,128.4341,672155.0
2022-01-27 11:00:00,132.53,133.28,130.41,130.55,478631.0,128.4341,129.161,126.3797,126.5153,478631.0
2022-01-27 11:30:00,130.55,132.1,130.53,131.31,329249.0,126.5153,128.0174,126.4959,127.2518,329249.0
2022-01-27 12:00:00,131.23,131.38,129.94,130.38,413721.0,127.1743,127.3197,125.9242,126.3506,413721.0
2022-01-27 12:30:00,130.41,130.95,129.83,130.51,480561.0,126.3797,126.903,125.8176,126.4766,480561.0
2022-01-27 13:00:00,130.48,130.78,129.3,129.78,600539.0,126.4475,126.7382,125.304,125.7691,600539.0
2022-01-27 13:30:00,129.71,130.99,129.53,130.57,378415.0,125.7013,126.9417,125.5268,126.5347,378415.0
2022-01-27 14:00:00,130.53,132.0,129.79,129.96,304518.0,126.4959,127.9205,125.7788,125.9436,304518.0
2022-01-27 14:30:00,129.91,131.15,129.7,130.24,390464.0,125.8951,127.0968,125.6916,126.2149,390464.0
2022-01-27 15:00:00,130.27,131.17,129.95,130.72,430156.0,126.244,127.1162,125.9339,126.6801,430156.0
2022-01-27 15:30:00,130.69,131.7,129.95,130.1,1065306.0,126.651,127.6298,125.9339,126.0792,1065306.0
2022-01-28 09:30:00,129.08,130.2,124.4,124.99,1556067.0,125.0908,126.1761,120.5554,121.1272,1556067.0
2022-01-28 10:00:00,124.87,127.5,123.85,126.3,1248293.0,121.0109,123.5596,120.0224,122.3967,1248293.0
2022-01-28 10:30:00,126.28,129.06,125.6,129.05,866561.0,122.3773,125.0714,121.7183,125.0617,866561.0
2022-01-28 11:00:00,129.03,130.24,128.0,129.1,626771.0,125.0423,126.2149,124.0441,125.1101,626771.0
2022-01-28 11:30:00,129.1,130.8,128.6,130.32,443013.0,125.1101,126.7576,124.6256,126.2924,443013.0
2022-01-28 12:00:00,130.34,130.52,129.02,129.42,380030.0,126.3118,126.4863,125.0326,125.4202,380030.0
2022-01-28 12:30:00,129.37,130.48,129.32,129.81,360308.0,125.3718,126.4475,125.3233,125.7982,360308.0
2022-01-28 13:00:00,129.73,130.43,129.44,130.17,315769.0,125.7207,126.399,125.4396,126.1471,315769.0
2022-01-28 13:30:00,130.17,130.68,129.6,129.61,292100.0,126.1471,126.6413,125.5947,125.6044,292100.0
2022-01-28 14:00:00,129.61,129.93,127.46,127.72,407229.0,125.6044,125.9145,123.5208,123.7728,407229.0
2022-01-28 14:30:00,127.65,129.31,127.28,129.13,428380.0,123.7049,125.3136,123.3464,125.1392,428380.0
2022-01-28 15:00:00,129.13,130.62,129.04,130.38,350079.0,125.1392,126.5832,125.052,126.3506,350079.0
2022-01-28 15:30:00,130.34,132.5,129.99,132.41,1127287.0,126.3118,128.4051,125.9726,128.3178,1127287.0
2022-01-31 09:30:00,132.74,134.72,131.63,134.47,647542.0,128.6376,130.5564,127.5619,130.3142,647542.0
2022-01-31 10:00:00,134.5,136.25,134.34,135.2,392833.0,130.3432,132.0392,130.1882,131.0216,392833.0
2022-01-31 10:30:00,135.29,136.0,134.87,135.58,325543.0,131.1088,131.7969,130.7018,131.3899,325543.0
2022-01-31 11:00:00,135.53,136.22,134.53,134.59,364387.0,131.3414,132.0101,130.3723,130.4305,364387.0
2022-01-31 11:30:00,134.76,136.11,134.56,135.78,253975.0,130.5952,131.9035,130.4014,131.5837,253975.0
2022-01-31 12:00:00,135.79,136.36,135.38,135.78,294559.0,131.5934,132.1458,131.1961,131.5837,294559.0
2022-01-31 12:30:00,135.79,136.6,135.51,136.22,218893.0,131.5934,132.3783,131.322,132.0101,218893.0
2022-01-31 13:00:00,136.23,136.23,135.4,135.51,212295.0,132.0198,132.0198,131.2154,131.322,212295.0
2022-01-31 13:30:00,135.54,136.11,135.23,135.86,227473.0,131.3511,131.9035,131.0507,131.6612,227473.0
2022-01-31 14:00:00,135.88,136.76,135.62,136.72,294720.0,131.6806,132.5334,131.4286,132.4946,294720.0
2022-01-31 14:30:00,136.74,137.1,136.35,136.69,253325.0,132.514,132.8629,132.1361,132.4656,253325.0
2022-01-31 15:00:00,136.65,136.89,135.0,135.56,387499.0,132.4268,132.6594,130.8278,131.3705,387499.0
2022-01-31 15:30:00,135.54,138.37,135.53,138.24,1219767.0,131.3511,134.0936,131.3414,133.9677,1219767.0
2022-02-01 09:30:00,138.57,139.25,133.37,134.12,894491.0,134.2875,134.9464,129.2482,129.975,894491.0
2022-02-01 10:00:00,134.23,135.95,133.5,135.4,501050.0,130.0816,131.7484,129.3742,131.2154,501050.0
2022-02-01 10:30:00,135.49,136.7,134.69,136.69,379643.0,131.3027,132.4753,130.5274,132.4656,379643.0
2022-02-01 11:00:00,136.66,138.07,136.64,137.67,388086.0,132.4365,133.8029,132.4171,133.4153,388086.0
2022-02-01 11:30:00,137.6,139.28,137.36,138.88,345750.0,133.3474,134.9755,133.1149,134.5879,345750.0
2022-02-01 12:00:00,138.92,138.99,137.53,137.9,233498.0,134.6266,134.6945,133.2796,133.6382,233498.0
2022-02-01 12:30:00,137.92,138.45,137.37,138.43,177215.0,133.6576,134.1712,133.1245,134.1518,177215.0
2022-02-01 13:00:00,138.38,138.39,137.9,138.12,169530.0,134.1033,134.113,133.6382,133.8514,169530.0
2022-02-01 13:30:00,138.11,138.26,137.35,137.76,165610.0,133.8417,133.987,133.1052,133.5025,165610.0
2022-02-01 14:00:00,137.88,138.09,136.69,137.05,168836.0,133.6188,133.8223,132.4656,132.8144,168836.0
2022-02-01 14:30:00,137.09,137.19,136.24,136.25,355401.0,132.8532,132.9501,132.0295,132.0392,355401.0
2022-02-01 15:00:00,136.26,137.55,136.2,137.48,244270.0,132.0489,133.299,131.9907,133.2312,244270.0
2022-02-01 15:30:00,137.53,138.89,137.31,138.61,789704.0,133.2796,134.5976,133.0664,134.3262,789704.0
2022-02-02 09:30:00,140.42,141.4,138.77,139.97,844033.0,136.0803,137.03,134.4813,135.6442,844033.0
2022-02-02 10:00:00,140.0,140.76,137.57,138.37,492503.0,135.6733,136.4098,133.3184,134.0936,492503.0
2022-02-02 10:30:00,138.3,139.12,137.49,138.75,291905.0,134.0258,134.8205,133.2408,134.4619,291905.0
2022-02-02 11:00:00,138.75,138.93,137.43,137.77,294539.0,134.4619,134.6363,133.1827,133.5122,294539.0
2022-02-02 11:30:00,137.66,138.42,137.21,138.41,225895.0,133.4056,134.1421,132.9695,134.1324,225895.0
2022-02-02 12:00:00,138.45,138.87,138.06,138.23,297882.0,134.1712,134.5782,133.7932,133.958,297882.0
2022-02-02 12:30:00,138.24,138.93,138.01,138.66,337525.0,133.9677,134.6363,133.7448,134.3747,337525.0
2022-02-02 13:00:00,138.65,139.2,138.27,138.57,225129.0,134.365,134.898,133.9967,134.2875,225129.0
2022-02-02 13:30:00,138.62,139.35,138.31,138.64,244284.0,134.3359,135.0434,134.0355,134.3553,244284.0
2022-02-02 14:00:00,138.64,139.28,138.56,139.13,303250.0,134.3553,134.9755,134.2778,134.8302,303250.0
2022-02-02 14:30:00,139.19,140.57,139.16,140.33,309166.0,134.8883,136.2257,134.8592,135.9931,309166.0
2022-02-02 15:00:00,140.34,140.94,139.95,140.39,412616.0,136.0028,136.5842,135.6248,136.0512,412616.0
2022-02-02 15:30:00,140.39,140.99,140.21,140.84,743766.0,136.0512,136.6327,135.8768,136.4873,743766.0
2022-02-03 09:30:00,138.05,141.01,137.36,140.55,825944.0,133.7835,136.6521,133.1149,136.2063,825944.0
2022-02-03 10:00:00,140.62,141.22,139.56,140.75,514140.0,136.2741,136.8556,135.2469,136.4001,514140.0
2022-02-03 10:30:00,140.77,140.9,138.71,138.9,318012.0,136.4195,136.5455,134.4231,134.6073,318012.0
2022-02-03 11:00:00,138.95,139.67,137.86,137.93,298590.0,134.6557,135.3535,133.5994,133.6672,298590.0
2022-02-03 11:30:00,138.02,138.34,137.33,137.33,180530.0,133.7545,134.0646,133.0858,133.0858,180530.0
2022-02-03 12:00:00,137.37,137.6,136.8,137.46,372085.0,133.1245,133.3474,132.5722,133.2118,372085.0
2022-02-03 12:30:00,137.41,137.8,136.91,137.48,256725.0,133.1633,133.5413,132.6788,133.2312,256725.0
2022-02-03 13:00:00,137.43,138.19,136.88,137.97,162518.0,133.1827,133.9192,132.6497,133.706,162518.0
2022-02-03 13:30:00,138.02,138.46,137.82,138.01,150252.0,133.7545,134.1809,133.5606,133.7448,150252.0
2022-02-03 14:00:00,137.98,138.52,137.69,137.84,235246.0,133.7157,134.239,133.4347,133.58,235246.0
2022-02-03 14:30:00,137.81,137.96,137.25,137.72,259819.0,133.551,133.6963,133.0083,133.4637,259819.0
2022-02-03 15:00:00,137.7,138.31,137.37,137.4,254468.0,133.4444,134.0355,133.1245,133.1536,254468.0
2022-02-03 15:30:00,137.36,137.39,135.1,136.54,2054129.0,133.1149,133.1439,130.9247,132.3202,2054129.0
2022-02-04 09:30:00,134.34,135.91,133.94,134.93,544832.0,130.1882,131.7097,129.8006,130.76,544832.0
2022-02-04 10:00:00,135.09,135.68,133.64,134.11,515196.0,130.915,131.4868,129.5098,129.9653,515196.0
2022-02-04 10:30:00,134.14,134.48,132.54,132.6,352087.0,129.9944,130.3239,128.4438,128.502,352087.0
2022-02-04 11:00:00,132.58,133.26,131.94,132.78,377698.0,128.4826,129.1416,127.8624,128.6764,377698.0
2022-02-04 11:30:00,132.74,134.13,132.57,133.67,243523.0,128.6376,129.9847,128.4729,129.5389,243523.0
2022-02-04 12:00:00,133.69,134.27,133.3,133.82,179648.0,129.5583,130.1204,129.1803,129.6843,179648.0
2022-02-04 12:30:00,133.83,134.13,133.4,133.78,148251.0,129.694,129.9847,129.2772,129.6455,148251.0
2022-02-04 13:00:00,133.8,135.24,133.77,134.81,227468.0,129.6649,131.0604,129.6358,130.6437,227468.0
2022-02-04 13:30:00,134.78,135.33,134.51,135.21,180561.0,130.6146,131.1476,130.3529,131.0313,180561.0
2022-02-04 14:00:00,135.24,135.7,134.74,135.28,200956.0,131.0604,131.5062,130.5758,131.0991,200956.0
2022-02-04 14:30:00,135.24,135.83,135.23,135.75,196126.0,131.0604,131.6321,131.0507,131.5546,196126.0
2022-02-04 15:00:00,135.76,136.65,135.75,136.22,285281.0,131.5643,132.4268,131.5546,132.0101,285281.0
2022-02-04 15:30:00,136.23,136.75,135.35,135.58,801746.0,132.0198,132.5237,131.167,131.3899,801746.0
2022-02-07 09:30:00,136.1,137.64,135.2,137.14,553381.0,131.8938,133.3862,131.0216,132.9017,553381.0
2022-02-07 10:00:00,137.2,137.57,136.43,137.02,351817.0,132.9598,133.3184,132.2136,132.7854,351817.0
2022-02-07 10:30:00,137.06,137.85,136.47,137.79,248000.0,132.8241,133.5897,132.2524,133.5316,248000.0
2022-02-07 11:00:00,137.75,138.29,137.05,137.52,317116.0,133.4928,134.0161,132.8144,133.2699,317116.0
2022-02-07 11:30:00,137.5,137.86,135.93,136.71,205171.0,133.2505,133.5994,131.7291,132.4849,205171.0
2022-02-07 12:00:00,136.69,137.33,136.34,136.68,237906.0,132.4656,133.0858,132.1264,132.4559,237906.0
2022-02-07 12:30:00,136.65,137.34,136.16,136.94,260194.0,132.4268,133.0955,131.9519,132.7078,260194.0
2022-02-07 13:00:00,136.93,137.78,136.85,137.39,234895.0,132.6981,133.5219,132.6206,133.1439,234895.0
2022-02-07 13:30:00,137.42,137.66,137.0,137.41,249727.0,133.173,133.4056,132.766,133.1633,249727.0
2022-02-07 14:00:00,137.4,137.54,136.62,137.36,149059.0,133.1536,133.2893,132.3977,133.1149,149059.0
2022-02-07 14:30:00,137.35,137.91,137.29,137.38,160724.0,133.1052,133.6479,133.047,133.1342,160724.0
2022-02-07 15:00:00,137.34,137.83,136.66,136.77,267258.0,133.0955,133.5703,132.4365,132.5431,267258.0
2022-02-07 15:30:00,136.82,137.05,135.52,136.21,991038.0,132.5915,132.8144,131.3317,132.0004,991038.0
2022-02-08 09:30:00,134.75,136.32,134.5,134.62,485736.0,130.5855,132.107,130.3432,130.4595,485736.0
2022-02-08 10:00:00,134.52,135.38,133.99,134.46,340830.0,130.3626,131.1961,129.849,130.3045,340830.0
2022-02-08 10:30:00,134.45,135.68,133.5,135.53,335514.0,130.2948,131.4868,129.3742,131.3414,335514.0
2022-02-08 11:00:00,135.56,136.96,135.53,136.72,186787.0,131.3705,132.7272,131.3414,132.4946,186787.0
2022-02-08 11:30:00,136.71,137.43,136.61,137.31,161532.0,132.4849,133.1827,132.388,133.0664,161532.0
2022-02-08 12:00:00,137.28,137.54,136.8,137.4,153803.0,133.0373,133.2893,132.5722,133.1536,153803.0
2022-02-08 12:30:00,137.41,138.34,137.35,138.18,194457.0,133.1633,134.0646,133.1052,133.9095,194457.0
2022-02-08 13:00:00,138.17,138.17,137.69,137.82,159747.0,133.8998,133.8998,133.4347,133.5606,159747.0
2022-02-08 13:30:00,137.83,138.16,137.49,137.84,187038.0,133.5703,133.8901,133.2408,133.58,187038.0
2022-02-08 14:00:00,137.85,138.36,137.14,137.14,225276.0,133.5897,134.084,132.9017,132.9017,225276.0
2022-02-08 14:30:00,137.15,137.72,136.9,137.32,145697.0,132.9113,133.4637,132.6691,133.0761,145697.0
2022-02-08 15:00:00,137.34,138.26,136.86,138.03,186111.0,133.0955,133.987,132.6303,133.7642,186111.0
2022-02-08 15:30:00,138.03,139.2,137.95,138.75,688654.0,133.7642,134.898,133.6866,134.4619,688654.0
2022-02-09 09:30:00,141.33,142.29,139.81,139.82,427081.0,136.9622,137.8925,135.4891,135.4988,427081.0
2022-02-09 10:00:00,139.97,140.96,139.49,140.93,272114.0,135.6442,136.6036,135.179,136.5745,272114.0
2022-02-09 10:30:00,140.96,142.37,140.67,142.15,280408.0,136.6036,137.97,136.3226,137.7568,280408.0
2022-02-09 11:00:00,142.25,143.45,142.23,142.91,421572.0,137.8537,139.0166,137.8344,138.4933,421572.0
2022-02-09 11:30:00,142.93,143.34,142.65,142.78,294218.0,138.5127,138.91,138.2414,138.3674,294218.0
2022-02-09 12:00:00,142.82,143.88,142.57,143.79,249952.0,138.4061,139.4334,138.1638,139.3461,249952.0
2022-02-09 12:30:00,143.77,144.14,143.21,143.31,281060.0,139.3268,139.6853,138.7841,138.881,281060.0
2022-02-09 13:00:00,143.41,144.49,143.38,144.11,243541.0,138.9779,140.0245,138.9488,139.6562,243541.0
2022-02-09 13:30:00,144.11,144.51,143.94,144.47,208805.0,139.6562,140.0439,139.4915,140.0051,208805.0
2022-02-09 14:00:00,144.45,144.76,144.19,144.33,220597.0,139.9857,140.2862,139.7338,139.8694,220597.0
2022-02-09 14:30:00,144.34,144.62,143.85,143.98,252278.0,139.8791,140.1505,139.4043,139.5303,252278.0
2022-02-09 15:00:00,143.98,144.58,143.64,144.54,392986.0,139.5303,140.1117,139.2008,140.073,392986.0
2022-02-09 15:30:00,144.54,144.98,143.88,144.2,966195.0,140.073,140.4994,139.4334,139.7435,966195.0
2022-02-10 09:30:00,139.9,143.56,139.42,142.9,565820.0,135.5764,139.1232,135.1112,138.4836,565820.0
2022-02-10 10:00:00,142.97,144.46,142.71,143.94,416793.0,138.5515,139.9954,138.2995,139.4915,416793.0
2022-02-10 10:30:00,144.0,145.16,143.15,143.37,445775.0,139.5496,140.6738,138.7259,138.9391,445775.0
2022-02-10 11:00:00,143.29,144.23,142.82,143.59,329480.0,138.8616,139.7725,138.4061,139.1523,329480.0
2022-02-10 11:30:00,143.55,144.95,142.9,144.91,278414.0,139.1136,140.4703,138.4836,140.4315,278414.0
2022-02-10 12:00:00,144.94,145.05,144.23,144.6,178744.0,140.4606,140.5672,139.7725,140.1311,178744.0
2022-02-10 12:30:00,144.6,144.99,142.41,143.66,184304.0,140.1311,140.5091,138.0088,139.2202,184304.0
2022-02-10 13:00:00,143.77,144.23,142.4,142.41,140081.0,139.3268,139.7725,137.9991,138.0088,140081.0
2022-02-10 13:30:00,142.41,142.52,141.43,142.31,177767.0,138.0088,138.1154,137.0591,137.9119,177767.0
2022-02-10 14:00:00,142.31,142.44,140.38,141.06,214375.0,137.9119,138.0379,136.0415,136.7005,214375.0
2022-02-10 14:30:00,141.03,141.85,140.52,140.74,214044.0,136.6714,137.4661,136.1772,136.3904,214044.0
2022-02-10 15:00:00,140.75,141.19,140.16,140.45,303281.0,136.4001,136.8265,135.8283,136.1094,303281.0
2022-02-10 15:30:00,140.4,140.4,139.01,139.78,872764.0,136.0609,136.0609,134.7139,135.4601,872764.0
2022-02-11 09:30:00,139.67,140.56,137.81,138.48,541059.0,135.3535,136.216,133.551,134.2002,541059.0
2022-02-11 10:00:00,138.47,139.75,138.29,139.41,287948.0,134.1906,135.431,134.0161,135.1015,287948.0
2022-02-11 10:30:00,139.66,140.31,138.18,138.31,261589.0,135.3438,135.9737,133.9095,134.0355,261589.0
2022-02-11 11:00:00,138.28,139.2,137.36,137.93,269038.0,134.0064,134.898,133.1149,133.6672,269038.0
2022-02-11 11:30:00,137.9,138.3,137.38,138.01,148864.0,133.6382,134.0258,133.1342,133.7448,148864.0
2022-02-11 12:00:00,137.98,138.7,137.38,137.81,214904.0,133.7157,134.4134,133.1342,133.551,214904.0
2022-02-11 12:30:00,137.73,138.14,136.84,136.84,226946.0,133.4734,133.8708,132.6109,132.6109,226946.0
2022-02-11 13:00:00,136.84,137.25,136.54,136.56,190876.0,132.6109,133.0083,132.3202,132.3396,190876.0
2022-02-11 13:30:00,136.53,136.55,134.5,134.72,346917.0,132.3105,132.3299,130.3432,130.5564,346917.0
2022-02-11 14:00:00,134.67,135.02,132.7,132.82,508870.0,130.508,130.8472,128.5989,128.7152,508870.0
2022-02-11 14:30:00,132.86,133.19,131.28,132.03,441203.0,128.7539,129.0737,127.2228,127.9496,441203.0
2022-02-11 15:00:00,132.03,133.14,131.48,132.19,619457.0,127.9496,129.0253,127.4166,128.1046,619457.0
2022-02-11 15:30:00,132.18,133.55,131.3,132.42,1228962.0,128.0949,129.4226,127.2421,128.3275,1228962.0
2022-02-14 09:30:00,132.37,134.4,131.64,133.26,830249.0,128.2791,130.2463,127.5716,129.1416,830249.0
2022-02-14 10:00:00,133.23,133.6,132.22,132.6,398891.0,129.1125,129.4711,128.1337,128.502,398891.0
2022-02-14 10:30:00,132.63,132.66,131.35,131.76,337340.0,128.531,128.5601,127.2906,127.6879,337340.0
2022-02-14 11:00:00,131.78,133.21,131.49,133.02,383293.0,127.7073,129.0931,127.4263,128.909,383293.0
2022-02-14 11:30:00,133.05,133.29,132.54,133.02,327599.0,128.9381,129.1706,128.4438,128.909,327599.0
2022-02-14 12:00:00,133.05,133.45,132.72,133.44,315755.0,128.9381,129.3257,128.6183,129.316,315755.0
2022-02-14 12:30:00,133.42,133.67,132.77,132.92,287988.0,129.2966,129.5389,128.6667,128.8121,287988.0
2022-02-14 13:00:00,132.95,133.13,132.07,132.17,318387.0,128.8412,129.0156,127.9883,128.0853,318387.0
2022-02-14 13:30:00,132.16,132.51,130.8,130.81,345832.0,128.0756,128.4147,126.7576,126.7673,345832.0
2022-02-14 14:00:00,130.85,131.54,129.69,131.22,397935.0,126.8061,127.4747,125.6819,127.1646,397935.0
2022-02-14 14:30:00,131.1,131.8,130.72,131.56,244871.0,127.0483,127.7267,126.6801,127.4941,244871.0
2022-02-14 15:00:00,131.55,131.69,130.76,131.39,412048.0,127.4844,127.6201,126.7188,127.3294,412048.0
2022-02-14 15:30:00,131.37,132.18,131.11,131.88,760843.0,127.31,128.0949,127.058,127.8042,760843.0
2022-02-15 09:30:00,134.31,136.3,134.29,136.01,515720.0,130.1591,132.0876,130.1397,131.8066,515720.0
2022-02-15 10:00:00,136.0,136.87,135.29,136.74,423505.0,131.7969,132.64,131.1088,132.514,423505.0
2022-02-15 10:30:00,136.87,137.75,136.5,137.28,396132.0,132.64,133.4928,132.2814,133.0373,396132.0
2022-02-15 11:00:00,137.35,138.14,137.23,137.82,289432.0,133.1052,133.8708,132.9889,133.5606,289432.0
2022-02-15 11:30:00,137.83,138.56,137.79,138.32,318994.0,133.5703,134.2778,133.5316,134.0452,318994.0
2022-02-15 12:00:00,138.36,138.79,137.5,137.77,242256.0,134.084,134.5007,133.2505,133.5122,242256.0
2022-02-15 12:30:00,137.75,138.07,137.05,137.54,142942.0,133.4928,133.8029,132.8144,133.2893,142942.0
2022-02-15 13:00:00,137.52,138.51,137.46,138.32,166937.0,133.2699,134.2293,133.2118,134.0452,166937.0
2022-02-15 13:30:00,138.36,138.89,138.28,138.84,184167.0,134.084,134.5976,134.0064,134.5491,184167.0
2022-02-15 14:00:00,138.86,139.04,138.19,138.76,173873.0,134.5685,134.7429,133.9192,134.4716,173873.0
2022-02-15 14:30:00,138.77,139.26,138.66,139.0,260888.0,134.4813,134.9561,134.3747,134.7042,260888.0
2022-02-15 15:00:00,139.0,140.38,138.85,140.09,352200.0,134.7042,136.0415,134.5588,135.7605,352200.0
2022-02-15 15:30:00,140.12,140.21,139.11,139.93,1090709.0,135.7896,135.8768,134.8108,135.6054,1090709.0
2022-02-16 09:30:00,138.51,139.67,137.43,138.19,515213.0,134.2293,135.3535,133.1827,133.9192,515213.0
2022-02-16 10:00:00,138.1,138.66,136.9,138.44,415962.0,133.832,134.3747,132.6691,134.1615,415962.0
2022-02-16 10:30:00,138.39,139.49,138.17,139.14,302502.0,134.113,135.179,133.8998,134.8398,302502.0
2022-02-16 11:00:00,139.17,139.8,138.92,139.63,258217.0,134.8689,135.4795,134.6266,135.3147,258217.0
2022-02-16 11:30:00,139.58,139.72,138.37,138.66,312839.0,135.2662,135.4019,134.0936,134.3747,312839.0
2022-02-16 12:00:00,138.66,138.84,138.24,138.53,178729.0,134.3747,134.5491,133.9677,134.2487,178729.0
2022-02-16 12:30:00,138.51,138.51,137.54,137.83,204890.0,134.2293,134.2293,133.2893,133.5703,204890.0
2022-02-16 13:00:00,137.79,138.73,137.73,138.59,166630.0,133.5316,134.4425,133.4734,134.3068,166630.0
2022-02-16 13:30:00,138.55,138.6,137.84,138.06,121359.0,134.2681,134.3165,133.58,133.7932,121359.0
2022-02-16 14:00:00,138.02,140.72,137.75,140.6,373906.0,133.7545,136.371,133.4928,136.2547,373906.0
2022-02-16 14:30:00,140.67,141.71,140.19,140.73,378164.0,136.3226,137.3304,135.8574,136.3807,378164.0
2022-02-16 15:00:00,140.75,141.57,140.75,141.27,320459.0,136.4001,137.1947,136.4001,136.904,320459.0
2022-02-16 15:30:00,141.26,141.69,140.58,140.74,898706.0,136.8943,137.311,136.2353,136.3904,898706.0
2022-02-17 09:30:00,142.83,143.79,134.75,136.97,1605821.0,138.4158,139.3461,130.5855,132.7369,1605821.0
2022-02-17 10:00:00,137.06,138.72,136.17,136.47,717241.0,132.8241,134.4328,131.9616,132.2524,717241.0
2022-02-17 10:30:00,136.49,138.23,136.43,137.54,482984.0,132.2717,133.958,132.2136,133.2893,482984.0
2022-02-17 11:00:00,137.55,139.94,137.45,139.39,536705.0,133.299,135.6151,133.2021,135.0821,536705.0
2022-02-17 11:30:00,139.46,140.14,139.07,139.31,329164.0,135.15,135.8089,134.772,135.0046,329164.0
2022-02-17 12:00:00,139.32,140.12,139.04,139.87,396443.0,135.0143,135.7896,134.7429,135.5473,396443.0
2022-02-17 12:30:00,139.82,139.95,138.76,138.93,301281.0,135.4988,135.6248,134.4716,134.6363,301281.0
2022-02-17 13:00:00,138.89,139.19,137.77,138.11,335790.0,134.5976,134.8883,133.5122,133.8417,335790.0
2022-02-17 13:30:00,138.09,139.15,137.9,138.78,279032.0,133.8223,134.8495,133.6382,134.491,279032.0
2022-02-17 14:00:00,138.78,139.44,138.66,138.92,367223.0,134.491,135.1306,134.3747,134.6266,367223.0
2022-02-17 14:30:00,138.94,139.0,137.77,137.9,449757.0,134.646,134.7042,133.5122,133.6382,449757.0
2022-02-17 15:00:00,137.89,138.0,136.39,136.65,358941.0,133.6285,133.7351,132.1748,132.4268,358941.0
2022-02-17 15:30:00,136.7,137.39,135.95,136.42,1001436.0,132.4753,133.1439,131.7484,132.2039,1001436.0
2022-02-18 09:30:00,136.72,137.03,134.22,135.69,597810.0,132.4946,132.7951,130.0719,131.4965,597810.0
2022-02-18 10:00:00,135.69,135.8,133.3,133.47,375129.0,131.4965,131.6031,129.1803,129.3451,375129.0
2022-02-18 10:30:00,133.45,133.46,132.07,132.51,289890.0,129.3257,129.3354,127.9883,128.4147,289890.0
2022-02-18 11:00:00,132.5,133.25,131.46,132.55,344779.0,128.4051,129.1319,127.3972,128.4535,344779.0
2022-02-18 11:30:00,132.54,133.48,131.61,131.61,233048.0,128.4438,129.3548,127.5426,127.5426,233048.0
2022-02-18 12:00:00,131.62,133.15,131.57,132.51,181370.0,127.5523,129.035,127.5038,128.4147,181370.0
2022-02-18 12:30:00,132.48,132.87,131.66,131.76,272046.0,128.3857,128.7636,127.591,127.6879,272046.0
2022-02-18 13:00:00,131.8,131.92,130.93,131.26,264745.0,127.7267,127.843,126.8836,127.2034,264745.0
2022-02-18 13:30:00,131.21,132.66,131.14,132.47,254685.0,127.1549,128.5601,127.0871,128.376,254685.0
2022-02-18 14:00:00,132.44,134.41,132.27,134.2,263120.0,128.3469,130.256,128.1822,130.0525,263120.0
2022-02-18 14:30:00,134.18,135.22,133.93,135.02,410794.0,130.0331,131.041,129.7909,130.8472,410794.0
2022-02-18 15:00:00,135.02,135.68,133.74,133.78,423598.0,130.8472,131.4868,129.6067,129.6455,423598.0
2022-02-18 15:30:00,133.8,134.3,133.12,133.31,649895.0,129.6649,130.1494,129.0059,129.19,649895.0
2022-02-22 09:30:00,129.72,135.16,129.72,133.59,886131.0,125.9426,131.2242,125.9426,129.6999,886131.0
2022-02-22 10:00:00,133.63,134.65,132.86,134.59,364514.0,129.7387,130.729,128.9912,130.6708,364514.0
2022-02-22 10:30:00,134.6,134.69,131.53,131.53,254730.0,130.6805,130.7679,127.6999,127.6999,254730.0
2022-02-22 11:00:00,131.55,131.87,130.52,131.24,234881.0,127.7193,128.03,126.7193,127.4183,234881.0
2022-02-22 11:30:00,131.2,131.83,130.25,130.77,154739.0,127.3795,127.9912,126.4572,126.962,154739.0
2022-02-22 12:00:00,130.8,131.11,129.98,129.99,179828.0,126.9911,127.2921,126.195,126.2047,179828.0
2022-02-22 12:30:00,130.04,130.46,129.65,130.03,180452.0,126.2533,126.661,125.8746,126.2436,180452.0
2022-02-22 13:00:00,130.09,130.44,129.38,129.52,170134.0,126.3018,126.6416,125.6125,125.7484,170134.0
2022-02-22 13:30:00,129.49,130.03,128.5,129.0,242779.0,125.7193,126.2436,124.7581,125.2436,242779.0
2022-02-22 14:00:00,128.96,129.89,128.49,129.89,260184.0,125.2047,126.1076,124.7484,126.1076,260184.0
2022-02-22 14:30:00,129.81,132.06,129.06,131.68,333791.0,126.03,128.2145,125.3018,127.8455,333791.0
2022-02-22 15:00:00,131.72,133.04,131.5,132.03,414270.0,127.8844,129.1659,127.6708,128.1853,414270.0
2022-02-22 15:30:00,131.9,131.99,129.44,130.26,867415.0,128.0591,128.1465,125.6707,126.4669,867415.0
2022-02-23 09:30:00,131.58,134.22,131.45,132.22,781437.0,127.7484,130.3116,127.6222,128.3698,781437.0
2022-02-23 10:00:00,132.28,132.77,131.13,131.62,437158.0,128.428,128.9038,127.3115,127.7873,437158.0
2022-02-23 10:30:00,131.56,132.21,130.85,131.05,349897.0,127.729,128.3601,127.0397,127.2339,349897.0
2022-02-23 11:00:00,131.0,131.18,129.43,129.94,299576.0,127.1853,127.3601,125.661,126.1562,299576.0
2022-02-23 11:30:00,129.98,131.1,129.66,130.7,240737.0,126.195,127.2824,125.8843,126.8941,240737.0
2022-02-23 12:00:00,130.74,132.52,130.44,132.5,243561.0,126.9329,128.6611,126.6416,128.6416,243561.0
2022-02-23 12:30:00,132.54,132.56,130.93,131.19,183423.0,128.6805,128.6999,127.1174,127.3698,183423.0
2022-02-23 13:00:00,131.17,131.21,129.88,129.98,201132.0,127.3504,127.3892,126.0979,126.195,201132.0
2022-02-23 13:30:00,129.99,130.87,129.68,130.13,162891.0,126.2047,127.0591,125.9038,126.3407,162891.0
2022-02-23 14:00:00,130.11,130.59,129.57,129.66,374294.0,126.3212,126.7873,125.797,125.8843,374294.0
2022-02-23 14:30:00,129.69,129.85,129.04,129.47,345526.0,125.9135,126.0688,125.2824,125.6999,345526.0
2022-02-23 15:00:00,129.45,129.6,127.97,128.85,551175.0,125.6805,125.8261,124.2436,125.0979,551175.0
2022-02-23 15:30:00,128.83,129.0,127.62,127.76,1257777.0,125.0785,125.2436,123.9037,124.0397,1257777.0
2022-02-24 09:30:00,123.08,125.95,122.68,125.09,1029790.0,119.4959,122.2824,119.1076,121.4474,1029790.0
2022-02-24 10:00:00,125.04,127.17,123.88,125.68,431651.0,121.3989,123.4668,120.2727,122.0202,431651.0
2022-02-24 10:30:00,125.59,127.03,124.7,126.51,336466.0,121.9329,123.3309,121.0688,122.8261,336466.0
2022-02-24 11:00:00,126.56,127.97,126.15,126.58,255163.0,122.8746,124.2436,122.4766,122.894,255163.0
2022-02-24 11:30:00,126.81,128.31,126.2,128.23,268263.0,123.1173,124.5737,122.5251,124.496,268263.0
2022-02-24 12:00:00,128.21,128.46,126.82,127.5,269122.0,124.4766,124.7193,123.127,123.7872,269122.0
2022-02-24 12:30:00,127.48,128.48,127.18,127.23,174453.0,123.7678,124.7387,123.4766,123.5251,174453.0
2022-02-24 13:00:00,127.3,128.24,126.94,127.3,168690.0,123.5931,124.5057,123.2435,123.5931,168690.0
2022-02-24 13:30:00,127.28,129.9,127.28,128.85,224372.0,123.5736,126.1174,123.5736,125.0979,224372.0
2022-02-24 14:00:00,128.81,130.11,128.09,129.91,251739.0,125.0591,126.3212,124.3601,126.1271,251739.0
2022-02-24 14:30:00,129.89,131.75,129.89,131.49,327729.0,126.1076,127.9135,126.1076,127.6611,327729.0
2022-02-24 15:00:00,131.51,132.54,131.38,131.79,297139.0,127.6805,128.6805,127.5543,127.9523,297139.0
2022-02-24 15:30:00,131.73,133.63,131.7,133.42,996303.0,127.8941,129.7387,127.8649,129.5349,996303.0
2022-02-25 09:30:00,133.36,134.43,132.32,132.52,623996.0,129.4766,130.5154,128.4669,128.6611,623996.0
2022-02-25 10:00:00,132.5,133.93,131.74,133.58,403858.0,128.6416,130.03,127.9038,129.6902,403858.0
2022-02-25 10:30:00,133.61,135.8,132.9,135.46,379087.0,129.7193,131.8455,129.03,131.5154,379087.0
2022-02-25 11:00:00,135.47,135.75,134.72,135.34,301758.0,131.5252,131.797,130.797,131.3989,301758.0
2022-02-25 11:30:00,135.25,135.7,134.63,135.69,203513.0,131.3116,131.7485,130.7096,131.7387,203513.0
2022-02-25 12:00:00,135.71,135.87,134.92,135.7,183664.0,131.7582,131.9135,130.9912,131.7485,183664.0
2022-02-25 12:30:00,135.73,136.14,134.71,135.15,251794.0,131.7776,132.1756,130.7873,131.2145,251794.0
2022-02-25 13:00:00,135.15,135.52,134.25,135.08,190457.0,131.2145,131.5737,130.3407,131.1465,190457.0
2022-02-25 13:30:00,135.11,135.61,134.55,134.82,245493.0,131.1756,131.6611,130.6319,130.8941,245493.0
2022-02-25 14:00:00,134.89,135.23,133.83,134.65,195946.0,130.962,131.2921,129.9329,130.729,195946.0
2022-02-25 14:30:00,134.69,134.97,133.7,134.21,207884.0,130.7679,131.0397,129.8067,130.3018,207884.0
2022-02-25 15:00:00,134.17,134.95,133.76,134.51,270643.0,130.263,131.0203,129.8649,130.5931,270643.0
2022-02-25 15:30:00,134.54,135.84,134.5,135.75,820119.0,130.6222,131.8844,130.5834,131.797,820119.0
2022-02-28 09:30:00,133.82,135.68,133.62,135.5,501867.0,129.9232,131.729,129.729,131.5543,501867.0
2022-02-28 10:00:00,135.42,135.66,134.05,134.9,294543.0,131.4766,131.7096,130.1465,130.9718,294543.0
2022-02-28 10:30:00,134.93,136.35,134.92,136.17,240950.0,131.0009,132.3795,130.9912,132.2048,240950.0
2022-02-28 11:00:00,136.25,136.83,135.71,136.7,225102.0,132.2824,132.8456,131.7582,132.7193,225102.0
2022-02-28 11:30:00,136.71,137.06,136.18,136.33,214402.0,132.729,133.0689,132.2145,132.3601,214402.0
2022-02-28 12:00:00,136.3,136.48,134.5,134.57,246842.0,132.331,132.5057,130.5834,130.6514,246842.0
2022-02-28 12:30:00,134.5,134.82,133.5,134.02,230318.0,130.5834,130.8941,129.6125,130.1174,230318.0
2022-02-28 13:00:00,133.95,134.88,133.5,133.88,288027.0,130.0494,130.9523,129.6125,129.9815,288027.0
2022-02-28 13:30:00,133.85,134.51,133.5,134.04,157034.0,129.9523,130.5931,129.6125,130.1368,157034.0
2022-02-28 14:00:00,133.97,133.97,132.11,132.38,205786.0,130.0688,130.0688,128.263,128.5251,205786.0
2022-02-28 14:30:00,132.36,133.19,132.03,132.95,225467.0,128.5057,129.3115,128.1853,129.0785,225467.0
2022-02-28 15:00:00,132.97,133.45,132.22,133.13,262419.0,129.098,129.564,128.3698,129.2533,262419.0
2022-02-28 15:30:00,133.07,134.21,132.33,134.2,755559.0,129.195,130.3018,128.4766,130.2921,755559.0
2022-03-01 09:30:00,133.8,135.06,132.95,133.33,561436.0,129.9038,131.1271,129.0785,129.4475,561436.0
2022-03-01 10:00:00,133.39,134.16,132.63,133.78,369806.0,129.5057,130.2533,128.7679,129.8844,369806.0
2022-03-01 10:30:00,133.84,133.99,132.16,132.5,304904.0,129.9426,130.0883,128.3115,128.6416,304904.0
2022-03-01 11:00:00,132.53,132.97,131.73,131.79,300455.0,128.6708,129.098,127.8941,127.9523,300455.0
2022-03-01 11:30:00,131.84,131.84,130.01,130.26,246691.0,128.0009,128.0009,126.2241,126.4669,246691.0
2022-03-01 12:00:00,130.26,130.55,129.58,130.19,341413.0,126.4669,126.7484,125.8067,126.3989,341413.0
2022-03-01 12:30:00,130.1,130.8,129.71,130.61,225681.0,126.3115,126.9911,125.9329,126.8067,225681.0
2022-03-01 13:00:00,130.49,131.04,129.18,129.25,190029.0,126.6902,127.2242,125.4183,125.4863,190029.0
2022-03-01 13:30:00,129.23,129.87,129.17,129.66,167947.0,125.4669,126.0882,125.4086,125.8843,167947.0
2022-03-01 14:00:00,129.73,130.12,128.95,129.67,227310.0,125.9523,126.3309,125.195,125.894,227310.0
2022-03-01 14:30:00,129.63,130.15,129.18,129.38,246317.0,125.8552,126.3601,125.4183,125.6125,246317.0
2022-03-01 15:00:00,129.34,130.74,128.97,129.03,288199.0,125.5737,126.9329,125.2144,125.2727,288199.0
2022-03-01 15:30:00,129.03,129.86,128.09,129.71,1051155.0,125.2727,126.0785,124.3601,125.9329,1051155.0
2022-03-02 09:30:00,129.97,131.79,129.67,131.53,474753.0,126.1853,127.9523,125.894,127.6999,474753.0
2022-03-02 10:00:00,131.61,131.9,129.65,131.31,277576.0,127.7776,128.0591,125.8746,127.4863,277576.0
2022-03-02 10:30:00,131.49,131.63,129.65,130.04,198016.0,127.6611,127.797,125.8746,126.2533,198016.0
2022-03-02 11:00:00,130.18,132.24,129.87,131.96,257283.0,126.3892,128.3892,126.0882,128.1174,257283.0
2022-03-02 11:30:00,131.96,132.9,131.96,132.86,301290.0,128.1174,129.03,128.1174,128.9912,301290.0
2022-03-02 12:00:00,132.82,133.71,132.67,133.16,271092.0,128.9523,129.8164,128.8067,129.2824,271092.0
2022-03-02 12:30:00,133.19,133.6,132.89,133.38,158321.0,129.3115,129.7096,129.0203,129.496,158321.0
2022-03-02 13:00:00,133.43,134.28,133.35,134.11,259338.0,129.5446,130.3698,129.4669,130.2048,259338.0
2022-03-02 13:30:00,134.11,134.47,133.42,133.94,153357.0,130.2048,130.5543,129.5349,130.0397,153357.0
2022-03-02 14:00:00,133.97,134.38,133.48,133.71,157215.0,130.0688,130.4669,129.5931,129.8164,157215.0
2022-03-02 14:30:00,133.73,134.07,133.24,133.37,210302.0,129.8358,130.1659,129.3601,129.4863,210302.0
2022-03-02 15:00:00,133.33,133.91,133.08,133.19,240162.0,129.4475,130.0106,129.2048,129.3115,240162.0
2022-03-02 15:30:00,133.24,133.73,133.09,133.15,544649.0,129.3601,129.8358,129.2145,129.2727,544649.0
2022-03-03 09:30:00,134.91,135.12,132.0,132.78,336454.0,130.9815,131.1853,128.1562,128.9135,336454.0
2022-03-03 10:00:00,132.85,133.45,130.92,131.14,265491.0,128.9814,129.564,127.1076,127.3212,265491.0
2022-03-03 10:30:00,131.14,131.32,129.66,129.83,230246.0,127.3212,127.496,125.8843,126.0494,230246.0
2022-03-03 11:00:00,129.81,131.05,129.69,130.67,214610.0,126.03,127.2339,125.9135,126.8649,214610.0
2022-03-03 11:30:00,130.63,131.29,130.43,131.06,182947.0,126.8261,127.4669,126.6319,127.2436,182947.0
2022-03-03 12:00:00,130.94,131.57,130.23,130.36,152607.0,127.1271,127.7387,126.4377,126.564,152607.0
2022-03-03 12:30:00,130.38,132.19,130.26,131.49,281946.0,126.5834,128.3407,126.4669,127.6611,281946.0
2022-03-03 13:00:00,131.38,132.18,131.25,131.82,167306.0,127.5543,128.331,127.428,127.9814,167306.0
2022-03-03 13:30:00,131.83,131.98,131.2,131.56,142665.0,127.9912,128.1368,127.3795,127.729,142665.0
2022-03-03 14:00:00,131.57,131.92,131.09,131.6,175246.0,127.7387,128.0785,127.2727,127.7678,175246.0
2022-03-03 14:30:00,131.56,131.59,130.74,130.93,127766.0,127.729,127.7581,126.9329,127.1174,127766.0
2022-03-03 15:00:00,130.9,130.9,129.84,130.49,316049.0,127.0882,127.0882,126.0591,126.6902,316049.0
2022-03-03 15:30:00,130.47,130.71,129.57,130.67,479209.0,126.6708,126.9038,125.797,126.8649,479209.0
2022-03-04 09:30:00,128.55,129.56,127.05,128.67,512212.0,124.8067,125.7873,123.3503,124.9232,512212.0
2022-03-04 10:00:00,128.62,129.21,126.96,127.36,229155.0,124.8746,125.4474,123.263,123.6513,229155.0
2022-03-04 10:30:00,127.19,128.26,126.4,126.5,168742.0,123.4863,124.5251,122.7193,122.8164,168742.0
2022-03-04 11:00:00,126.51,127.02,125.77,126.73,223978.0,122.8261,123.3212,122.1076,123.0397,223978.0
2022-03-04 11:30:00,126.68,127.51,126.09,126.57,249496.0,122.9911,123.7969,122.4183,122.8843,249496.0
2022-03-04 12:00:00,126.62,127.5,125.87,127.1,210443.0,122.9329,123.7872,122.2047,123.3989,210443.0
2022-03-04 12:30:00,126.96,127.18,126.27,126.99,265717.0,123.263,123.4766,122.5931,123.2921,265717.0
2022-03-04 13:00:00,127.01,127.75,125.9,125.96,236784.0,123.3115,124.03,122.2338,122.2921,236784.0
2022-03-04 13:30:00,125.94,126.63,125.48,125.58,200747.0,122.2727,122.9426,121.8261,121.9231,200747.0
2022-03-04 14:00:00,125.62,125.76,124.82,125.11,275882.0,121.962,122.0979,121.1853,121.4668,275882.0
2022-03-04 14:30:00,125.09,125.39,124.16,124.23,317088.0,121.4474,121.7387,120.5445,120.6125,317088.0
2022-03-04 15:00:00,124.21,125.21,124.12,124.79,282802.0,120.593,121.5639,120.5057,121.1562,282802.0
2022-03-04 15:30:00,124.78,125.99,124.39,125.76,756971.0,121.1464,122.3212,120.7678,122.0979,756971.0
2022-03-07 09:30:00,127.56,128.05,124.05,124.11,529212.0,123.8455,124.3212,120.4377,120.496,529212.0
2022-03-07 10:00:00,124.15,124.38,123.09,123.15,312571.0,120.5348,120.7581,119.5057,119.5639,312571.0
2022-03-07 10:30:00,123.11,123.62,121.67,121.81,347142.0,119.5251,120.0202,118.127,118.2629,347142.0
2022-03-07 11:00:00,121.72,123.37,121.62,122.8,302019.0,118.1756,119.7775,118.0785,119.2241,302019.0
2022-03-07 11:30:00,122.8,122.9,121.96,122.02,252932.0,119.2241,119.3212,118.4086,118.4668,252932.0
2022-03-07 12:00:00,121.95,122.14,121.04,121.3,332744.0,118.3989,118.5833,117.5154,117.7678,332744.0
2022-03-07 12:30:00,121.3,121.98,120.79,121.06,352836.0,117.7678,118.428,117.2726,117.5348,352836.0
2022-03-07 13:00:00,121.03,121.58,120.11,120.31,304561.0,117.5056,118.0396,116.6124,116.8066,304561.0
2022-03-07 13:30:00,120.34,121.14,120.05,120.41,296168.0,116.8357,117.6124,116.5542,116.9037,296168.0
2022-03-07 14:00:00,120.39,121.16,119.88,120.73,312188.0,116.8843,117.6319,116.3891,117.2144,312188.0
2022-03-07 14:30:00,120.74,120.85,120.01,120.17,267037.0,117.2241,117.3309,116.5153,116.6707,267037.0
2022-03-07 15:00:00,120.18,120.32,119.6,119.98,532356.0,116.6804,116.8163,116.1173,116.4862,532356.0
2022-03-07 15:30:00,119.95,120.16,119.11,119.19,1276364.0,116.4571,116.661,115.6416,115.7192,1276364.0
2022-03-08 09:30:00,119.84,121.18,118.17,120.08,624738.0,116.3503,117.6513,114.7289,116.5833,624738.0
2022-03-08 10:00:00,119.94,120.33,118.54,119.3,430249.0,116.4474,116.826,115.0882,115.826,430249.0
2022-03-08 10:30:00,119.32,121.5,118.75,121.42,399164.0,115.8454,117.962,115.292,117.8843,399164.0
2022-03-08 11:00:00,121.45,121.73,120.35,120.83,443787.0,117.9134,118.1853,116.8454,117.3115,443787.0
2022-03-08 11:30:00,120.69,121.58,119.87,120.92,422931.0,117.1755,118.0396,116.3794,117.3988,422931.0
2022-03-08 12:00:00,120.94,125.89,120.77,124.67,536196.0,117.4183,122.2241,117.2532,121.0396,536196.0
2022-03-08 12:30:00,124.73,126.48,124.13,125.89,391631.0,121.0979,122.7969,120.5154,122.2241,391631.0
2022-03-08 13:00:00,125.91,127.87,125.55,125.82,487863.0,122.2435,124.1465,121.894,122.1562,487863.0
2022-03-08 13:30:00,125.8,126.44,124.45,124.49,367781.0,122.1367,122.7581,120.8261,120.8649,367781.0
2022-03-08 14:00:00,124.44,125.9,123.76,125.66,329347.0,120.8163,122.2338,120.1561,122.0008,329347.0
2022-03-08 14:30:00,125.63,126.3,124.75,125.2,364505.0,121.9717,122.6222,121.1173,121.5542,364505.0
2022-03-08 15:00:00,125.21,126.6,125.09,125.26,429411.0,121.5639,122.9134,121.4474,121.6125,429411.0
2022-03-08 15:30:00,125.28,125.8,124.07,124.13,1185417.0,121.6319,122.1367,120.4571,120.5154,1185417.0
2022-03-09 09:30:00,127.7,128.25,126.2,127.41,518416.0,123.9814,124.5154,122.5251,123.6999,518416.0
2022-03-09 10:00:00,127.5,128.19,126.66,127.88,367276.0,123.7872,124.4571,122.9717,124.1562,367276.0
2022-03-09 10:30:00,127.87,128.38,127.5,128.26,214317.0,124.1465,124.6416,123.7872,124.5251,214317.0
2022-03-09 11:00:00,128.31,128.35,127.01,127.51,244907.0,124.5737,124.6125,123.3115,123.7969,244907.0
2022-03-09 11:30:00,127.62,128.99,127.45,128.44,299180.0,123.9037,125.2339,123.7387,124.6999,299180.0
2022-03-09 12:00:00,128.46,128.62,127.78,128.53,141221.0,124.7193,124.8746,124.0591,124.7872,141221.0
2022-03-09 12:30:00,128.62,129.71,128.62,129.08,189117.0,124.8746,125.9329,124.8746,125.3212,189117.0
2022-03-09 13:00:00,129.03,129.45,128.39,129.35,211500.0,125.2727,125.6805,124.6513,125.5834,211500.0
2022-03-09 13:30:00,129.37,129.38,128.29,128.86,216974.0,125.6028,125.6125,124.5542,125.1076,216974.0
2022-03-09 14:00:00,128.89,129.53,128.55,128.88,215876.0,125.1368,125.7581,124.8067,125.1271,215876.0
2022-03-09 14:30:00,128.93,129.27,128.65,128.89,157294.0,125.1756,125.5057,124.9038,125.1368,157294.0
2022-03-09 15:00:00,128.92,129.77,128.87,129.58,275556.0,125.1659,125.9911,125.1173,125.8067,275556.0
2022-03-09 15:30:00,129.59,129.84,128.11,128.63,953992.0,125.8164,126.0591,124.3795,124.8843,953992.0
2022-03-10 09:30:00,125.72,125.96,123.8,125.33,518100.0,122.0591,122.2921,120.195,121.6804,518100.0
2022-03-10 10:00:00,125.34,126.0,124.25,124.59,255085.0,121.6901,122.3309,120.6319,120.962,255085.0
2022-03-10 10:30:00,124.57,124.82,123.18,123.24,250647.0,120.9426,121.1853,119.593,119.6513,250647.0
2022-03-10 11:00:00,123.21,123.55,122.68,123.54,194253.0,119.6222,119.9523,119.1076,119.9426,194253.0
2022-03-10 11:30:00,123.59,124.16,123.27,124.16,167610.0,119.9911,120.5445,119.6804,120.5445,167610.0
2022-03-10 12:00:00,124.15,125.09,124.04,124.64,174094.0,120.5348,121.4474,120.428,121.0105,174094.0
2022-03-10 12:30:00,124.62,124.65,123.57,123.71,138066.0,120.9911,121.0202,119.9717,120.1076,138066.0
2022-03-10 13:00:00,123.69,124.26,123.6,123.79,149568.0,120.0882,120.6416,120.0008,120.1853,149568.0
2022-03-10 13:30:00,123.8,124.76,123.58,124.51,212959.0,120.195,121.127,119.9814,120.8843,212959.0
2022-03-10 14:00:00,124.56,125.49,124.37,124.95,211037.0,120.9329,121.8358,120.7484,121.3115,211037.0
2022-03-10 14:30:00,124.96,125.36,124.33,124.97,327606.0,121.3212,121.7096,120.7095,121.3309,327606.0
2022-03-10 15:00:00,125.0,125.03,124.14,124.44,259371.0,121.36,121.3892,120.5251,120.8163,259371.0
2022-03-10 15:30:00,124.45,125.44,124.19,124.96,618952.0,120.8261,121.7872,120.5736,121.3212,618952.0
2022-03-11 09:30:00,129.98,130.0,127.51,128.1,742681.0,126.195,126.2144,123.7969,124.3698,742681.0
2022-03-11 10:00:00,128.2,128.2,126.87,127.27,388813.0,124.4669,124.4669,123.1756,123.5639,388813.0
2022-03-11 10:30:00,127.23,127.89,126.68,127.08,284654.0,123.5251,124.1659,122.9911,123.3795,284654.0
2022-03-11 11:00:00,127.12,127.12,125.48,125.62,213037.0,123.4183,123.4183,121.8261,121.962,213037.0
2022-03-11 11:30:00,125.6,125.88,124.88,125.62,184115.0,121.9426,122.2144,121.2435,121.962,184115.0
2022-03-11 12:00:00,125.58,126.18,125.15,125.23,136163.0,121.9231,122.5057,121.5057,121.5833,136163.0
2022-03-11 12:30:00,125.16,125.65,124.95,125.6,150800.0,121.5154,121.9911,121.3115,121.9426,150800.0
2022-03-11 13:00:00,125.48,125.82,125.27,125.66,121427.0,121.8261,122.1562,121.6222,122.0008,121427.0
2022-03-11 13:30:00,125.7,125.87,124.84,124.84,124425.0,122.0397,122.2047,121.2047,121.2047,124425.0
2022-03-11 14:00:00,124.88,125.52,124.67,125.45,138929.0,121.2435,121.8649,121.0396,121.7969,138929.0
2022-03-11 14:30:00,125.46,125.6,124.84,125.22,126226.0,121.8066,121.9426,121.2047,121.5736,126226.0
2022-03-11 15:00:00,125.21,125.45,124.59,124.59,158848.0,121.5639,121.7969,120.962,120.962,158848.0
2022-03-11 15:30:00,124.58,124.77,123.37,123.57,617309.0,120.9523,121.1367,119.7775,119.9717,617309.0
2022-03-14 09:30:00,123.74,124.26,121.4,122.32,513427.0,120.1367,120.6416,117.8649,118.7581,513427.0
2022-03-14 10:00:00,122.22,124.72,121.83,123.78,419971.0,118.661,121.0882,118.2823,120.1756,419971.0
2022-03-14 10:30:00,123.79,124.03,122.7,123.7,154502.0,120.1853,120.4183,119.127,120.0979,154502.0
2022-03-14 11:00:00,123.7,123.79,122.07,122.44,246644.0,120.0979,120.1853,118.5154,118.8746,246644.0
2022-03-14 11:30:00,122.45,122.45,120.83,121.33,220476.0,118.8843,118.8843,117.3115,117.7969,220476.0
2022-03-14 12:00:00,121.15,121.75,120.74,121.42,179222.0,117.6221,118.2047,117.2241,117.8843,179222.0
2022-03-14 12:30:00,121.38,121.79,120.64,120.88,183299.0,117.8455,118.2435,117.127,117.36,183299.0
2022-03-14 13:00:00,120.89,121.01,119.76,119.89,249960.0,117.3697,117.4862,116.2726,116.3988,249960.0
2022-03-14 13:30:00,119.91,120.53,119.1,119.83,216299.0,116.4183,117.0202,115.6318,116.3406,216299.0
2022-03-14 14:00:00,119.83,120.09,119.51,119.64,141951.0,116.3406,116.593,116.0299,116.1561,141951.0
2022-03-14 14:30:00,119.69,120.69,119.6,120.5,160093.0,116.2047,117.1755,116.1173,116.9911,160093.0
2022-03-14 15:00:00,120.5,121.23,120.38,120.42,314989.0,116.9911,117.6998,116.8746,116.9134,314989.0
2022-03-14 15:30:00,120.42,120.83,119.82,120.08,756398.0,116.9134,117.3115,116.3309,116.5833,756398.0
2022-03-15 09:30:00,121.72,121.96,119.86,121.18,521229.0,118.1756,118.4086,116.3697,117.6513,521229.0
2022-03-15 10:00:00,121.12,121.61,119.88,121.52,348155.0,117.593,118.0688,116.3891,117.9814,348155.0
2022-03-15 10:30:00,121.58,122.13,121.19,121.52,271965.0,118.0396,118.5736,117.661,117.9814,271965.0
2022-03-15 11:00:00,121.62,121.72,121.05,121.61,230391.0,118.0785,118.1756,117.5251,118.0688,230391.0
2022-03-15 11:30:00,121.61,122.63,121.41,121.74,253817.0,118.0688,119.0591,117.8746,118.195,253817.0
2022-03-15 12:00:00,121.76,122.54,121.18,122.4,147694.0,118.2144,118.9717,117.6513,118.8357,147694.0
2022-03-15 12:30:00,122.37,122.61,121.6,122.23,91806.0,118.8066,119.0396,118.059,118.6707,91806.0
2022-03-15 13:00:00,122.26,122.78,121.72,121.88,124709.0,118.6998,119.2047,118.1756,118.3309,124709.0
2022-03-15 13:30:00,121.86,122.79,121.73,122.77,138427.0,118.3115,119.2144,118.1853,119.195,138427.0
2022-03-15 14:00:00,122.71,122.85,121.92,122.38,250919.0,119.1367,119.2726,118.3697,118.8163,250919.0
2022-03-15 14:30:00,122.32,123.17,122.05,123.13,191228.0,118.7581,119.5833,118.4959,119.5445,191228.0
2022-03-15 15:00:00,123.05,124.48,123.01,124.23,403464.0,119.4668,120.8552,119.428,120.6125,403464.0
2022-03-15 15:30:00,124.24,124.95,124.1,124.36,752769.0,120.6222,121.3115,120.4862,120.7387,752769.0
2022-03-16 09:30:00,127.32,128.87,126.38,128.16,561210.0,123.6125,125.1173,122.6999,124.428,561210.0
2022-03-16 10:00:00,128.27,130.29,127.76,129.99,363991.0,124.5348,126.496,124.0397,126.2047,363991.0
2022-03-16 10:30:00,130.0,130.57,129.12,130.17,266100.0,126.2144,126.7678,125.3601,126.3795,266100.0
2022-03-16 11:00:00,130.12,130.57,129.55,130.47,287321.0,126.3309,126.7678,125.7775,126.6708,287321.0
2022-03-16 11:30:00,130.51,130.74,129.86,130.06,248482.0,126.7096,126.9329,126.0785,126.2727,248482.0
2022-03-16 12:00:00,130.11,130.34,129.45,129.61,284829.0,126.3212,126.5445,125.6805,125.8358,284829.0
2022-03-16 12:30:00,129.62,129.63,127.99,128.2,216124.0,125.8455,125.8552,124.263,124.4669,216124.0
2022-03-16 13:00:00,128.21,128.5,127.19,127.64,192042.0,124.4766,124.7581,123.4863,123.9232,192042.0
2022-03-16 13:30:00,127.71,128.22,127.61,128.02,128359.0,123.9911,124.4863,123.894,124.2921,128359.0
2022-03-16 14:00:00,127.93,127.94,125.75,126.11,355135.0,124.2047,124.2144,122.0882,122.4377,355135.0
2022-03-16 14:30:00,126.06,128.94,125.09,128.39,478204.0,122.3892,125.1853,121.4474,124.6513,478204.0
2022-03-16 15:00:00,128.39,130.06,128.13,129.85,405516.0,124.6513,126.2727,124.3989,126.0688,405516.0
2022-03-16 15:30:00,129.88,130.52,129.19,130.49,1235621.0,126.0979,126.7193,125.428,126.6902,1235621.0
2022-03-17 09:30:00,129.53,130.69,128.31,130.67,387494.0,125.7581,126.8843,124.5737,126.8649,387494.0
2022-03-17 10:00:00,130.7,131.64,129.68,130.67,472122.0,126.8941,127.8067,125.9038,126.8649,472122.0
2022-03-17 10:30:00,130.69,130.71,129.23,130.18,274395.0,126.8843,126.9038,125.4669,126.3892,274395.0
2022-03-17 11:00:00,130.14,130.44,129.26,130.09,220186.0,126.3504,126.6416,125.496,126.3018,220186.0
2022-03-17 11:30:00,130.1,130.9,129.69,130.27,247739.0,126.3115,127.0882,125.9135,126.4766,247739.0
2022-03-17 12:00:00,130.3,130.63,129.87,130.56,146851.0,126.5057,126.8261,126.0882,126.7581,146851.0
2022-03-17 12:30:00,130.55,130.68,130.31,130.4,142510.0,126.7484,126.8746,126.5154,126.6028,142510.0
2022-03-17 13:00:00,130.42,131.51,130.25,131.27,162237.0,126.6222,127.6805,126.4572,127.4475,162237.0
2022-03-17 13:30:00,131.31,132.26,131.25,131.88,197110.0,127.4863,128.4086,127.428,128.0397,197110.0
2022-03-17 14:00:00,131.88,132.06,130.77,130.82,203845.0,128.0397,128.2145,126.962,127.0106,203845.0
2022-03-17 14:30:00,130.86,131.55,130.84,131.31,173166.0,127.0494,127.7193,127.03,127.4863,173166.0
2022-03-17 15:00:00,131.28,131.63,130.71,131.36,172050.0,127.4572,127.797,126.9038,127.5348,172050.0
2022-03-17 15:30:00,131.4,132.06,131.27,131.98,484893.0,127.5737,128.2145,127.4475,128.1368,484893.0
2022-03-18 09:30:00,130.35,131.69,129.75,131.67,1204262.0,126.5542,127.8552,125.9717,127.8358,1204262.0
2022-03-18 10:00:00,131.7,133.32,131.48,132.82,332789.0,127.8649,129.4378,127.6513,128.9523,332789.0
2022-03-18 10:30:00,132.84,133.62,131.97,133.52,281088.0,128.9717,129.729,128.1271,129.6319,281088.0
2022-03-18 11:00:00,133.53,133.83,132.87,133.11,233030.0,129.6416,129.9329,129.0009,129.2339,233030.0
2022-03-18 11:30:00,133.09,133.66,132.7,132.97,190857.0,129.2145,129.7679,128.8358,129.098,190857.0
2022-03-18 12:00:00,132.97,133.32,132.61,133.29,169044.0,129.098,129.4378,128.7484,129.4086,169044.0
2022-03-18 12:30:00,133.3,134.19,133.26,134.08,247872.0,129.4183,130.2824,129.3795,130.1756,247872.0
2022-03-18 13:00:00,134.03,134.3,133.82,134.22,184885.0,130.1271,130.3892,129.9232,130.3116,184885.0
2022-03-18 13:30:00,134.2,134.25,133.81,133.97,269744.0,130.2921,130.3407,129.9135,130.0688,269744.0
2022-03-18 14:00:00,133.98,134.29,133.65,134.0,194168.0,130.0785,130.3795,129.7582,130.098,194168.0
2022-03-18 14:30:00,133.98,134.87,133.89,134.84,262145.0,130.0785,130.9426,129.9912,130.9135,262145.0
2022-03-18 15:00:00,134.85,135.68,134.73,135.4,295669.0,130.9232,131.729,130.8067,131.4572,295669.0
2022-03-18 15:30:00,135.41,135.75,134.62,135.13,1054040.0,131.4669,131.797,130.6999,131.1951,1054040.0
2022-03-21 09:30:00,134.52,135.34,132.68,133.21,489959.0,130.6028,131.3989,128.8164,129.331,489959.0
2022-03-21 10:00:00,133.19,133.59,131.92,132.08,236002.0,129.3115,129.6999,128.0785,128.2339,236002.0
2022-03-21 10:30:00,132.14,133.82,132.13,133.64,280720.0,128.2921,129.9232,128.2824,129.7484,280720.0
2022-03-21 11:00:00,133.64,135.27,133.33,135.11,279099.0,129.7484,131.331,129.4475,131.1756,279099.0
2022-03-21 11:30:00,135.15,135.39,134.35,135.15,210437.0,131.2145,131.4475,130.4378,131.2145,210437.0
2022-03-21 12:00:00,135.15,135.22,134.41,134.84,160885.0,131.2145,131.2824,130.496,130.9135,160885.0
2022-03-21 12:30:00,134.84,134.88,132.95,133.03,185741.0,130.9135,130.9523,129.0785,129.1562,185741.0
2022-03-21 13:00:00,133.01,133.46,132.14,132.65,124398.0,129.1368,129.5737,128.2921,128.7873,124398.0
2022-03-21 13:30:00,132.61,133.0,132.36,132.86,115987.0,128.7484,129.1271,128.5057,128.9912,115987.0
2022-03-21 14:00:00,132.79,133.5,132.3,133.46,175113.0,128.9232,129.6125,128.4475,129.5737,175113.0
2022-03-21 14:30:00,133.41,133.43,132.39,132.39,149614.0,129.5251,129.5446,128.5348,128.5348,149614.0
2022-03-21 15:00:00,132.32,133.22,132.12,133.19,187983.0,128.4669,129.3407,128.2727,129.3115,187983.0
2022-03-21 15:30:00,133.22,134.25,132.59,134.2,543930.0,129.3407,130.3407,128.729,130.2921,543930.0
2022-03-22 09:30:00,134.21,135.99,133.85,135.34,405394.0,130.3018,132.03,129.9523,131.3989,405394.0
2022-03-22 10:00:00,135.41,136.64,135.35,136.33,350150.0,131.4669,132.6611,131.4086,132.3601,350150.0
2022-03-22 10:30:00,136.34,136.89,136.27,136.58,211390.0,132.3698,132.9038,132.3019,132.6028,211390.0
2022-03-22 11:00:00,136.6,137.34,136.18,136.95,198271.0,132.6222,133.3407,132.2145,132.9621,198271.0
2022-03-22 11:30:00,136.88,136.89,135.71,135.71,198441.0,132.8941,132.9038,131.7582,131.7582,198441.0
2022-03-22 12:00:00,135.7,136.07,134.68,134.86,147324.0,131.7485,132.1077,130.7582,130.9329,147324.0
2022-03-22 12:30:00,134.87,134.88,134.06,134.61,203142.0,130.9426,130.9523,130.1562,130.6902,203142.0
2022-03-22 13:00:00,134.61,135.04,134.14,134.63,156475.0,130.6902,131.1077,130.2339,130.7096,156475.0
2022-03-22 13:30:00,134.64,134.99,134.41,134.98,106936.0,130.7193,131.0591,130.496,131.0494,106936.0
2022-03-22 14:00:00,135.0,135.35,134.61,134.92,112131.0,131.0688,131.4086,130.6902,130.9912,112131.0
2022-03-22 14:30:00,134.92,135.16,134.5,135.05,93651.0,130.9912,131.2242,130.5834,131.1174,93651.0
2022-03-22 15:00:00,135.02,135.62,135.02,135.29,154980.0,131.0883,131.6708,131.0883,131.3504,154980.0
2022-03-22 15:30:00,135.28,135.8,135.1,135.49,455048.0,131.3407,131.8455,131.1659,131.5446,455048.0
2022-03-23 09:30:00,133.61,134.37,132.33,132.43,384144.0,129.7193,130.4572,128.4766,128.5737,384144.0
2022-03-23 10:00:00,132.45,134.1,132.17,133.61,203785.0,128.5931,130.195,128.3213,129.7193,203785.0
2022-03-23 10:30:00,133.7,134.4,133.34,134.31,218555.0,129.8067,130.4863,129.4572,130.3989,218555.0
2022-03-23 11:00:00,134.32,134.85,134.17,134.52,187028.0,130.4086,130.9232,130.263,130.6028,187028.0
2022-03-23 11:30:00,134.54,135.1,134.2,134.79,113025.0,130.6222,131.1659,130.2921,130.865,113025.0
2022-03-23 12:00:00,134.79,135.1,133.67,134.13,120264.0,130.865,131.1659,129.7776,130.2242,120264.0
2022-03-23 12:30:00,134.19,134.39,133.74,133.95,129084.0,130.2824,130.4766,129.8455,130.0494,129084.0
2022-03-23 13:00:00,133.9,134.1,132.57,132.6,90886.0,130.0009,130.195,128.7096,128.7387,90886.0
2022-03-23 13:30:00,132.59,132.92,131.49,131.97,214694.0,128.729,129.0494,127.6611,128.1271,214694.0
2022-03-23 14:00:00,132.0,132.05,131.42,131.96,109802.0,128.1562,128.2047,127.5931,128.1174,109802.0
2022-03-23 14:30:00,131.91,132.55,131.74,131.78,144405.0,128.0688,128.6902,127.9038,127.9426,144405.0
2022-03-23 15:00:00,131.76,132.03,131.2,131.89,179095.0,127.9232,128.1853,127.3795,128.0494,179095.0
2022-03-23 15:30:00,131.88,132.68,131.39,131.39,553674.0,128.0397,128.8164,127.564,127.564,553674.0
2022-03-24 09:30:00,132.99,133.07,131.33,131.74,352257.0,129.1174,129.195,127.5057,127.9038,352257.0
2022-03-24 10:00:00,131.9,132.77,131.47,132.0,155604.0,128.0591,128.9038,127.6416,128.1562,155604.0
2022-03-24 10:30:00,132.04,133.06,131.7,132.83,227595.0,128.195,129.1853,127.8649,128.962,227595.0
2022-03-24 11:00:00,132.86,134.77,132.63,134.67,256325.0,128.9912,130.8455,128.7679,130.7485,256325.0
2022-03-24 11:30:00,134.68,136.16,134.68,135.3,360821.0,130.7582,132.1951,130.7582,131.3601,360821.0
2022-03-24 12:00:00,135.26,136.4,135.0,135.65,313599.0,131.3213,132.4281,131.0688,131.6999,313599.0
2022-03-24 12:30:00,135.66,135.94,135.29,135.87,123168.0,131.7096,131.9815,131.3504,131.9135,123168.0
2022-03-24 13:00:00,135.89,136.31,135.73,136.24,226245.0,131.9329,132.3407,131.7776,132.2727,226245.0
2022-03-24 13:30:00,136.25,136.93,135.91,136.6,254591.0,132.2824,132.9426,131.9523,132.6222,254591.0
2022-03-24 14:00:00,136.6,137.03,136.42,136.94,229817.0,132.6222,133.0397,132.4475,132.9523,229817.0
2022-03-24 14:30:00,136.93,137.04,136.54,136.98,200043.0,132.9426,133.0494,132.564,132.9912,200043.0
2022-03-24 15:00:00,136.96,138.14,136.64,138.09,346700.0,132.9718,134.1174,132.6611,134.0689,346700.0
2022-03-24 15:30:00,138.1,138.65,137.83,138.62,1099067.0,134.0786,134.6126,133.8164,134.5834,1099067.0
2022-03-25 09:30:00,138.7,138.99,136.65,137.0,508833.0,134.6611,134.9427,132.6708,133.0106,508833.0
2022-03-25 10:00:00,136.94,137.6,136.54,136.64,330396.0,132.9523,133.5931,132.564,132.6611,330396.0
2022-03-25 10:30:00,136.63,137.61,136.54,136.97,312424.0,132.6514,133.6028,132.564,132.9815,312424.0
2022-03-25 11:00:00,136.98,137.06,134.8,135.01,250000.0,132.9912,133.0689,130.8747,131.0786,250000.0
2022-03-25 11:30:00,134.99,135.71,134.91,135.37,143607.0,131.0591,131.7582,130.9815,131.4281,143607.0
2022-03-25 12:00:00,135.38,136.17,135.2,135.94,196232.0,131.4378,132.2048,131.263,131.9815,196232.0
2022-03-25 12:30:00,135.9,135.97,134.94,135.48,236228.0,131.9426,132.0106,131.0106,131.5349,236228.0
2022-03-25 13:00:00,135.5,135.96,135.24,135.54,143949.0,131.5543,132.0009,131.3019,131.5931,143949.0
2022-03-25 13:30:00,135.56,136.2,135.45,136.14,144570.0,131.6125,132.2339,131.5057,132.1756,144570.0
2022-03-25 14:00:00,136.18,136.6,136.01,136.41,200758.0,132.2145,132.6222,132.0494,132.4378,200758.0
2022-03-25 14:30:00,136.4,137.17,136.4,137.01,240547.0,132.4281,133.1757,132.4281,133.0203,240547.0
2022-03-25 15:00:00,136.97,136.98,135.92,135.99,179648.0,132.9815,132.9912,131.9621,132.03,179648.0
2022-03-25 15:30:00,135.94,137.18,135.59,137.11,537086.0,131.9815,133.1854,131.6417,133.1174,537086.0
2022-03-28 09:30:00,135.02,136.78,134.91,136.09,528274.0,131.0883,132.797,130.9815,132.1271,528274.0
2022-03-28 10:00:00,136.13,136.24,135.24,135.66,266188.0,132.1659,132.2727,131.3019,131.7096,266188.0
2022-03-28 10:30:00,135.67,136.32,135.44,135.68,139268.0,131.7193,132.3504,131.496,131.729,139268.0
2022-03-28 11:00:00,135.72,135.95,134.91,135.23,167860.0,131.7679,131.9912,130.9815,131.2921,167860.0
2022-03-28 11:30:00,135.26,135.29,133.8,134.08,194743.0,131.3213,131.3504,129.9038,130.1756,194743.0
2022-03-28 12:00:00,134.03,134.47,133.76,133.8,129143.0,130.1271,130.5543,129.8649,129.9038,129143.0
2022-03-28 12:30:00,133.75,134.59,133.7,134.5,81127.0,129.8552,130.6708,129.8067,130.5834,81127.0
2022-03-28 13:00:00,134.5,135.15,134.44,135.08,69587.0,130.5834,131.2145,130.5251,131.1465,69587.0
2022-03-28 13:30:00,135.09,135.29,134.89,135.2,131266.0,131.1562,131.3504,130.962,131.263,131266.0
2022-03-28 14:00:00,135.18,135.63,135.12,135.58,111172.0,131.2436,131.6805,131.1853,131.632,111172.0
2022-03-28 14:30:00,135.55,136.53,135.44,136.53,155619.0,131.6028,132.5543,131.496,132.5543,155619.0
2022-03-28 15:00:00,136.55,137.25,136.39,137.05,225510.0,132.5737,133.2533,132.4184,133.0591,225510.0
2022-03-28 15:30:00,137.05,137.75,136.69,137.67,562375.0,133.0591,133.7388,132.7096,133.6611,562375.0
2022-03-29 09:30:00,140.08,142.0,139.9,140.97,596340.0,136.0009,137.865,135.8262,136.865,596340.0
2022-03-29 10:00:00,141.02,141.24,138.95,139.36,397155.0,136.9135,137.1271,134.9038,135.3019,397155.0
2022-03-29 10:30:00,139.4,139.95,138.92,139.67,255063.0,135.3407,135.8747,134.8747,135.6029,255063.0
2022-03-29 11:00:00,139.7,140.12,138.9,140.04,268226.0,135.632,136.0397,134.8553,135.9621,268226.0
2022-03-29 11:30:00,140.03,141.0,139.64,140.54,287169.0,135.9524,136.8941,135.5737,136.4475,287169.0
2022-03-29 12:00:00,140.53,140.78,139.87,140.15,227741.0,136.4378,136.6805,135.797,136.0689,227741.0
2022-03-29 12:30:00,140.16,140.24,139.44,139.67,139608.0,136.0786,136.1563,135.3795,135.6029,139608.0
2022-03-29 13:00:00,139.66,139.87,139.28,139.75,95171.0,135.5931,135.797,135.2242,135.6805,95171.0
2022-03-29 13:30:00,139.79,140.7,139.66,140.61,116468.0,135.7194,136.6029,135.5931,136.5155,116468.0
2022-03-29 14:00:00,140.61,141.05,140.6,141.01,147533.0,136.5155,136.9427,136.5058,136.9038,147533.0
2022-03-29 14:30:00,140.99,141.47,140.92,141.44,138860.0,136.8844,137.3504,136.8165,137.3213,138860.0
2022-03-29 15:00:00,141.47,142.01,141.22,141.81,226728.0,137.3504,137.8747,137.1077,137.6805,226728.0
2022-03-29 15:30:00,141.8,141.82,140.94,141.45,568092.0,137.6708,137.6902,136.8359,137.331,568092.0
2022-03-30 09:30:00,140.69,141.3,139.5,140.34,377188.0,136.5932,137.1854,135.4378,136.2533,377188.0
2022-03-30 10:00:00,140.33,140.4,138.99,139.53,252890.0,136.2436,136.3116,134.9427,135.4669,252890.0
2022-03-30 10:30:00,139.56,139.59,138.39,138.49,245290.0,135.4961,135.5252,134.3601,134.4572,245290.0
2022-03-30 11:00:00,138.45,138.5,137.43,137.68,248327.0,134.4184,134.4669,133.4281,133.6708,248327.0
2022-03-30 11:30:00,137.68,138.05,137.57,137.93,165488.0,133.6708,134.03,133.564,133.9135,165488.0
2022-03-30 12:00:00,137.95,138.04,137.4,137.94,128575.0,133.9329,134.0203,133.399,133.9232,128575.0
2022-03-30 12:30:00,137.98,138.64,137.76,138.58,132781.0,133.9621,134.6028,133.7485,134.5446,132781.0
2022-03-30 13:00:00,138.55,138.72,138.08,138.14,125277.0,134.5155,134.6805,134.0592,134.1174,125277.0
2022-03-30 13:30:00,138.14,138.43,137.9,138.1,91349.0,134.1174,134.399,133.8844,134.0786,91349.0
2022-03-30 14:00:00,138.12,138.44,137.33,137.55,109207.0,134.098,134.4087,133.331,133.5446,109207.0
2022-03-30 14:30:00,137.53,137.94,136.86,136.97,153446.0,133.5252,133.9232,132.8747,132.9815,153446.0
2022-03-30 15:00:00,136.93,136.97,135.65,135.77,327781.0,132.9426,132.9815,131.6999,131.8164,327781.0
2022-03-30 15:30:00,135.77,136.05,135.08,135.82,1013813.0,131.8164,132.0883,131.1465,131.865,1013813.0
2022-03-31 09:30:00,136.17,136.18,134.22,135.26,488638.0,132.2048,132.2145,130.3116,131.3213,488638.0
2022-03-31 10:00:00,135.19,135.92,134.02,135.57,328973.0,131.2533,131.9621,130.1174,131.6222,328973.0
2022-03-31 10:30:00,135.59,137.35,135.59,136.8,306629.0,131.6417,133.3504,131.6417,132.8164,306629.0
2022-03-31 11:00:00,136.84,136.97,135.01,135.12,236780.0,132.8553,132.9815,131.0786,131.1853,236780.0
2022-03-31 11:30:00,135.13,135.77,134.55,135.11,201187.0,131.1951,131.8164,130.6319,131.1756,201187.0
2022-03-31 12:00:00,135.1,135.22,134.23,134.5,221133.0,131.1659,131.2824,130.3213,130.5834,221133.0
2022-03-31 12:30:00,134.52,134.78,134.1,134.17,125373.0,130.6028,130.8552,130.195,130.263,125373.0
2022-03-31 13:00:00,134.16,134.49,133.71,134.22,144533.0,130.2533,130.5737,129.8164,130.3116,144533.0
2022-03-31 13:30:00,134.21,134.4,133.85,133.88,148606.0,130.3018,130.4863,129.9523,129.9815,148606.0
2022-03-31 14:00:00,133.86,133.91,133.51,133.7,172568.0,129.962,130.0106,129.6222,129.8067,172568.0
2022-03-31 14:30:00,133.71,133.96,133.42,133.94,175849.0,129.8164,130.0591,129.5349,130.0397,175849.0
2022-03-31 15:00:00,133.96,134.55,133.17,133.45,262132.0,130.0591,130.6319,129.2921,129.564,262132.0
2022-03-31 15:30:00,133.48,133.55,131.65,131.68,1405620.0,129.5931,129.6611,127.8164,127.8455,1405620.0
2022-04-01 09:30:00,133.07,133.07,130.26,130.69,516021.0,129.195,129.195,126.4669,126.8843,516021.0
2022-04-01 10:00:00,130.69,130.73,128.54,129.24,560201.0,126.8843,126.9232,124.797,125.4766,560201.0
2022-04-01 10:30:00,129.27,130.24,128.65,129.56,408339.0,125.5057,126.4475,124.9038,125.7873,408339.0
2022-04-01 11:00:00,129.5,129.72,127.86,127.87,363285.0,125.729,125.9426,124.1368,124.1465,363285.0
2022-04-01 11:30:00,127.88,128.27,127.3,127.41,393080.0,124.1562,124.5348,123.5931,123.6999,393080.0
2022-04-01 12:00:00,127.35,127.51,127.05,127.2,437142.0,123.6416,123.7969,123.3503,123.496,437142.0
2022-04-01 12:30:00,127.19,127.19,125.72,125.79,479762.0,123.4863,123.4863,122.0591,122.127,479762.0
2022-04-01 13:00:00,125.8,126.5,125.77,126.05,308554.0,122.1367,122.8164,122.1076,122.3795,308554.0
2022-04-01 13:30:00,126.04,126.82,125.87,126.24,464716.0,122.3698,123.127,122.2047,122.5639,464716.0
2022-04-01 14:00:00,126.18,126.82,126.01,126.82,308849.0,122.5057,123.127,122.3406,123.127,308849.0
2022-04-01 14:30:00,126.85,127.25,126.17,126.35,341760.0,123.1562,123.5445,122.496,122.6707,341760.0
2022-04-01 15:00:00,126.33,127.05,125.57,125.77,488797.0,122.6513,123.3503,121.9134,122.1076,488797.0
2022-04-01 15:30:00,125.77,127.54,125.66,127.43,1064158.0,122.1076,123.8261,122.0008,123.7193,1064158.0
2022-04-04 09:30:00,127.17,128.97,127.02,128.51,613744.0,123.4668,125.2144,123.3212,124.7678,613744.0
2022-04-04 10:00:00,128.55,128.66,127.38,127.62,452586.0,124.8067,124.9135,123.6707,123.9037,452586.0
2022-04-04 10:30:00,127.6,127.89,126.9,127.17,325377.0,123.8843,124.1659,123.2047,123.4668,325377.0
2022-04-04 11:00:00,127.15,128.47,127.1,128.44,464080.0,123.4474,124.729,123.3989,124.6999,464080.0
2022-04-04 11:30:00,128.44,128.93,128.23,128.45,670578.0,124.6999,125.1756,124.496,124.7096,670578.0
2022-04-04 12:00:00,128.43,128.47,127.91,128.4,353069.0,124.6902,124.729,124.1853,124.661,353069.0
2022-04-04 12:30:00,128.37,128.62,128.14,128.14,149746.0,124.6319,124.8746,124.4086,124.4086,149746.0
2022-04-04 13:00:00,128.15,128.15,127.52,127.88,181600.0,124.4183,124.4183,123.8067,124.1562,181600.0
2022-04-04 13:30:00,127.88,128.52,127.81,128.43,209436.0,124.1562,124.7775,124.0882,124.6902,209436.0
2022-04-04 14:00:00,128.42,128.42,127.54,128.16,289252.0,124.6804,124.6804,123.8261,124.428,289252.0
2022-04-04 14:30:00,128.17,129.01,128.1,128.84,345515.0,124.4377,125.2533,124.3698,125.0882,345515.0
2022-04-04 15:00:00,128.82,129.51,128.75,129.37,320950.0,125.0688,125.7387,125.0008,125.6028,320950.0
2022-04-04 15:30:00,129.36,129.7,128.9,129.45,699692.0,125.5931,125.9232,125.1465,125.6805,699692.0
2022-04-05 09:30:00,129.03,129.03,124.77,124.84,594222.0,125.2727,125.2727,121.1367,121.2047,594222.0
2022-04-05 10:00:00,124.79,124.84,122.42,122.7,941101.0,121.1562,121.2047,118.8552,119.127,941101.0
2022-04-05 10:30:00,122.66,123.17,122.16,122.41,576256.0,119.0882,119.5833,118.6027,118.8455,576256.0
2022-04-05 11:00:00,122.4,123.01,122.18,122.67,403609.0,118.8357,119.428,118.6222,119.0979,403609.0
2022-04-05 11:30:00,122.62,122.9,121.66,121.78,511273.0,119.0493,119.3212,118.1173,118.2338,511273.0
2022-04-05 12:00:00,121.77,122.35,121.76,121.99,322765.0,118.2241,118.7872,118.2144,118.4377,322765.0
2022-04-05 12:30:00,121.97,122.48,121.86,122.09,364914.0,118.4183,118.9134,118.3115,118.5348,364914.0
2022-04-05 13:00:00,122.09,122.66,121.97,122.23,373127.0,118.5348,119.0882,118.4183,118.6707,373127.0
2022-04-05 13:30:00,122.2,122.2,121.35,121.71,348089.0,118.6416,118.6416,117.8163,118.1658,348089.0
2022-04-05 14:00:00,121.68,122.65,121.58,122.09,617333.0,118.1367,119.0785,118.0396,118.5348,617333.0
2022-04-05 14:30:00,122.07,122.86,122.02,122.29,343811.0,118.5154,119.2824,118.4668,118.729,343811.0
2022-04-05 15:00:00,122.3,122.43,121.54,121.76,378617.0,118.7387,118.8649,118.0008,118.2144,378617.0
2022-04-05 15:30:00,121.74,122.19,121.52,121.71,1128078.0,118.195,118.6319,117.9814,118.1658,1128078.0
2022-04-06 09:30:00,119.08,120.22,117.25,117.39,1247936.0,115.6124,116.7192,113.8357,113.9716,1247936.0
2022-04-06 10:00:00,117.38,119.02,117.38,118.53,550277.0,113.9619,115.5542,113.9619,115.0784,550277.0
2022-04-06 10:30:00,118.54,119.11,117.22,117.22,534989.0,115.0882,115.6416,113.8066,113.8066,534989.0
2022-04-06 11:00:00,117.2,118.04,117.07,117.38,559273.0,113.7872,114.6027,113.661,113.9619,559273.0
2022-04-06 11:30:00,117.39,118.71,117.24,118.3,314037.0,113.9716,115.2532,113.826,114.8551,314037.0
2022-04-06 12:00:00,118.31,118.61,117.96,118.05,206272.0,114.8648,115.1561,114.525,114.6124,206272.0
2022-04-06 12:30:00,118.05,118.14,117.52,117.67,276059.0,114.6124,114.6998,114.0979,114.2435,276059.0
2022-04-06 13:00:00,117.67,118.8,117.46,118.77,289963.0,114.2435,115.3406,114.0396,115.3115,289963.0
2022-04-06 13:30:00,118.76,120.14,118.71,119.48,555386.0,115.3017,116.6416,115.2532,116.0008,555386.0
2022-04-06 14:00:00,119.48,120.84,118.02,118.8,469338.0,116.0008,117.3212,114.5833,115.3406,469338.0
2022-04-06 14:30:00,118.82,120.5,118.78,120.3,523078.0,115.36,116.9911,115.3212,116.7969,523078.0
2022-04-06 15:00:00,120.36,121.22,119.62,119.82,565787.0,116.8552,117.6901,116.1367,116.3309,565787.0
2022-04-06 15:30:00,119.77,120.46,119.2,119.33,935196.0,116.2823,116.9522,115.7289,115.8551,935196.0
2022-04-07 09:30:00,119.23,121.98,118.59,121.62,983666.0,115.7581,118.428,115.1367,118.0785,983666.0
2022-04-07 10:00:00,121.58,121.82,120.55,121.31,600240.0,118.0396,118.2726,117.0396,117.7775,600240.0
2022-04-07 10:30:00,121.3,122.02,120.11,120.89,711915.0,117.7678,118.4668,116.6124,117.3697,711915.0
2022-04-07 11:00:00,120.86,121.34,119.75,119.94,352532.0,117.3406,117.8066,116.2629,116.4474,352532.0
2022-04-07 11:30:00,119.98,120.17,119.33,119.6,275544.0,116.4862,116.6707,115.8551,116.1173,275544.0
2022-04-07 12:00:00,119.59,120.34,119.5,119.99,296707.0,116.1076,116.8357,116.0202,116.4959,296707.0
2022-04-07 12:30:00,119.97,120.04,119.41,119.93,199423.0,116.4765,116.5445,115.9328,116.4377,199423.0
2022-04-07 13:00:00,119.9,121.48,119.87,121.21,327042.0,116.4085,117.9425,116.3794,117.6804,327042.0
2022-04-07 13:30:00,121.21,121.88,120.63,121.79,415063.0,117.6804,118.3309,117.1173,118.2435,415063.0
2022-04-07 14:00:00,121.78,122.12,121.17,121.52,454506.0,118.2338,118.5639,117.6416,117.9814,454506.0
2022-04-07 14:30:00,121.51,122.5,121.01,122.34,308233.0,117.9717,118.9328,117.4862,118.7775,308233.0
2022-04-07 15:00:00,122.32,123.39,122.26,123.27,632709.0,118.7581,119.7969,118.6998,119.6804,632709.0
2022-04-07 15:30:00,123.29,123.9,122.25,122.35,1924813.0,119.6998,120.2921,118.6901,118.7872,1924813.0
2022-04-08 09:30:00,121.26,121.49,119.46,120.47,565273.0,117.7289,117.9522,115.9814,116.962,565273.0
2022-04-08 10:00:00,120.37,121.94,120.14,121.44,528257.0,116.8649,118.3891,116.6416,117.9037,528257.0
2022-04-08 10:30:00,121.44,122.39,121.22,122.17,290280.0,117.9037,118.826,117.6901,118.6124,290280.0
2022-04-08 11:00:00,122.15,122.28,120.59,120.74,215482.0,118.593,118.7192,117.0785,117.2241,215482.0
2022-04-08 11:30:00,120.74,120.96,120.33,120.75,156773.0,117.2241,117.4377,116.826,117.2338,156773.0
2022-04-08 12:00:00,120.68,121.46,120.55,121.43,178783.0,117.1658,117.9231,117.0396,117.894,178783.0
2022-04-08 12:30:00,121.36,121.38,120.92,121.35,213563.0,117.826,117.8455,117.3988,117.8163,213563.0
2022-04-08 13:00:00,121.34,121.37,119.87,120.05,190506.0,117.8066,117.8357,116.3794,116.5542,190506.0
2022-04-08 13:30:00,120.09,120.32,119.95,120.17,120651.0,116.593,116.8163,116.4571,116.6707,120651.0
2022-04-08 14:00:00,120.1,120.56,119.87,119.96,141542.0,116.6027,117.0493,116.3794,116.4668,141542.0
2022-04-08 14:30:00,119.95,120.75,119.88,120.43,160390.0,116.4571,117.2338,116.3891,116.9231,160390.0
2022-04-08 15:00:00,120.4,120.79,120.07,120.37,273915.0,116.894,117.2726,116.5736,116.8649,273915.0
2022-04-08 15:30:00,120.4,120.56,119.7,119.97,666801.0,116.894,117.0493,116.2144,116.4765,666801.0
2022-04-11 09:30:00,118.2,118.51,116.58,118.35,841405.0,114.7581,115.059,113.1852,114.9037,841405.0
2022-04-11 10:00:00,118.22,119.05,117.16,117.34,431709.0,114.7775,115.5833,113.7483,113.9231,431709.0
2022-04-11 10:30:00,117.36,118.19,116.83,116.9,441987.0,113.9425,114.7483,113.4279,113.4959,441987.0
2022-04-11 11:00:00,116.88,117.22,116.51,117.04,287438.0,113.4765,113.8066,113.1173,113.6318,287438.0
2022-04-11 11:30:00,117.04,117.74,117.01,117.48,248029.0,113.6318,114.3114,113.6027,114.059,248029.0
2022-04-11 12:00:00,117.46,117.74,117.14,117.24,200884.0,114.0396,114.3114,113.7289,113.826,200884.0
2022-04-11 12:30:00,117.23,117.47,117.03,117.36,170476.0,113.8163,114.0493,113.6221,113.9425,170476.0
2022-04-11 13:00:00,117.34,117.93,116.81,117.0,310250.0,113.9231,114.4959,113.4085,113.593,310250.0
2022-04-11 13:30:00,117.01,117.37,116.95,117.13,275461.0,113.6027,113.9522,113.5445,113.7192,275461.0
2022-04-11 14:00:00,117.15,117.56,116.56,116.71,249737.0,113.7386,114.1367,113.1658,113.3114,249737.0
2022-04-11 14:30:00,116.67,117.22,116.59,117.16,236511.0,113.2726,113.8066,113.1949,113.7483,236511.0
2022-04-11 15:00:00,117.16,117.4,116.59,116.63,258264.0,113.7483,113.9813,113.1949,113.2338,258264.0
2022-04-11 15:30:00,116.62,116.75,116.14,116.23,787772.0,113.2241,113.3503,112.758,112.8454,787772.0
2022-04-12 09:30:00,118.1,119.24,117.45,118.84,755721.0,114.661,115.7678,114.0299,115.3794,755721.0
2022-04-12 10:00:00,118.83,119.26,117.58,117.62,509689.0,115.3697,115.7872,114.1561,114.1949,509689.0
2022-04-12 10:30:00,117.64,117.67,115.23,115.71,794723.0,114.2144,114.2435,111.8745,112.3406,794723.0
2022-04-12 11:00:00,115.72,116.45,114.91,116.24,754425.0,112.3503,113.059,111.5639,112.8551,754425.0
2022-04-12 11:30:00,116.22,117.5,116.19,117.32,400763.0,112.8357,114.0784,112.8066,113.9037,400763.0
2022-04-12 12:00:00,117.39,117.44,116.71,116.93,299001.0,113.9716,114.0202,113.3114,113.525,299001.0
2022-04-12 12:30:00,116.91,117.63,116.82,117.35,293707.0,113.5056,114.2047,113.4182,113.9328,293707.0
2022-04-12 13:00:00,117.35,117.75,116.8,117.03,383511.0,113.9328,114.3212,113.3988,113.6221,383511.0
2022-04-12 13:30:00,117.05,117.5,116.01,116.11,288299.0,113.6415,114.0784,112.6318,112.7289,288299.0
2022-04-12 14:00:00,116.13,116.19,114.62,114.68,334144.0,112.7483,112.8066,111.2823,111.3406,334144.0
2022-04-12 14:30:00,114.69,115.38,114.44,114.98,327550.0,111.3503,112.0202,111.1075,111.6318,327550.0
2022-04-12 15:00:00,114.96,115.04,114.17,114.38,414056.0,111.6124,111.6901,110.8454,111.0493,414056.0
2022-04-12 15:30:00,114.36,115.24,114.19,114.56,816992.0,111.0299,111.8842,110.8648,111.224,816992.0
2022-04-13 09:30:00,115.24,117.28,114.49,116.1,679713.0,111.8842,113.8648,111.1561,112.7192,679713.0
2022-04-13 10:00:00,116.08,117.36,115.83,117.06,772581.0,112.6998,113.9425,112.4571,113.6512,772581.0
2022-04-13 10:30:00,117.1,117.5,116.37,116.54,462760.0,113.6901,114.0784,112.9813,113.1464,462760.0
2022-04-13 11:00:00,116.56,118.12,116.45,117.87,649450.0,113.1658,114.6804,113.059,114.4377,649450.0
2022-04-13 11:30:00,117.9,117.98,117.16,117.32,482303.0,114.4668,114.5445,113.7483,113.9037,482303.0
2022-04-13 12:00:00,117.36,117.37,116.66,116.92,398290.0,113.9425,113.9522,113.2629,113.5153,398290.0
2022-04-13 12:30:00,116.92,117.41,116.82,116.87,299888.0,113.5153,113.9911,113.4182,113.4668,299888.0
2022-04-13 13:00:00,116.84,117.09,116.38,116.68,192821.0,113.4377,113.6804,112.991,113.2823,192821.0
2022-04-13 13:30:00,116.69,116.8,116.03,116.59,463277.0,113.292,113.3988,112.6512,113.1949,463277.0
2022-04-13 14:00:00,116.59,116.84,116.25,116.76,388638.0,113.1949,113.4377,112.8648,113.36,388638.0
2022-04-13 14:30:00,116.73,117.19,116.68,117.0,321506.0,113.3309,113.7775,113.2823,113.593,321506.0
2022-04-13 15:00:00,116.96,117.48,116.75,117.31,313377.0,113.5542,114.059,113.3503,113.894,313377.0
2022-04-13 15:30:00,117.32,117.64,116.54,116.86,842463.0,113.9037,114.2144,113.1464,113.4571,842463.0
2022-04-14 09:30:00,117.41,117.53,114.89,115.38,689644.0,113.9911,114.1076,111.5444,112.0202,689644.0
2022-04-14 10:00:00,115.47,115.96,114.89,115.62,579748.0,112.1075,112.5833,111.5444,112.2532,579748.0
2022-04-14 10:30:00,115.56,115.99,115.05,115.33,386921.0,112.1949,112.6124,111.6998,111.9716,386921.0
2022-04-14 11:00:00,115.31,115.74,115.01,115.63,291646.0,111.9522,112.3697,111.6609,112.2629,291646.0
2022-04-14 11:30:00,115.62,115.64,114.44,114.53,209471.0,112.2532,112.2726,111.1075,111.1949,209471.0
2022-04-14 12:00:00,114.49,114.59,114.18,114.25,171009.0,111.1561,111.2532,110.8551,110.9231,171009.0
2022-04-14 12:30:00,114.23,114.43,113.96,114.22,199525.0,110.9037,111.0978,110.6415,110.8939,199525.0
2022-04-14 13:00:00,114.23,114.5,113.93,114.03,258473.0,110.9037,111.1658,110.6124,110.7095,258473.0
2022-04-14 13:30:00,114.07,114.67,113.98,114.65,196556.0,110.7483,111.3308,110.6609,111.3114,196556.0
2022-04-14 14:00:00,114.64,115.06,114.34,114.45,245933.0,111.3017,111.7095,111.0105,111.1173,245933.0
2022-04-14 14:30:00,114.45,114.49,113.93,113.95,258596.0,111.1173,111.1561,110.6124,110.6318,258596.0
2022-04-14 15:00:00,113.96,114.12,113.73,113.87,455046.0,110.6415,110.7969,110.4182,110.5541,455046.0
2022-04-14 15:30:00,113.89,113.93,113.25,113.35,807078.0,110.5736,110.6124,109.9522,110.0493,807078.0
2022-04-18 09:30:00,112.5,114.92,112.34,114.88,549888.0,109.224,111.5736,109.0687,111.5347,549888.0
2022-04-18 10:00:00,114.8,115.51,114.36,115.07,433865.0,111.4571,112.1464,111.0299,111.7192,433865.0
2022-04-18 10:30:00,115.1,115.84,114.84,115.08,320046.0,111.7483,112.4668,111.4959,111.7289,320046.0
2022-04-18 11:00:00,115.04,115.5,114.33,114.6,310534.0,111.6901,112.1367,111.0007,111.2629,310534.0
2022-04-18 11:30:00,114.59,114.93,114.32,114.9,229018.0,111.2532,111.5833,110.991,111.5541,229018.0
2022-04-18 12:00:00,114.89,114.89,113.89,114.17,244799.0,111.5444,111.5444,110.5736,110.8454,244799.0
2022-04-18 12:30:00,114.15,114.82,114.11,114.53,197995.0,110.826,111.4765,110.7872,111.1949,197995.0
2022-04-18 13:00:00,114.55,115.13,114.24,114.86,187650.0,111.2143,111.7774,110.9134,111.5153,187650.0
2022-04-18 13:30:00,114.86,115.9,114.83,115.75,270796.0,111.5153,112.525,111.4862,112.3794,270796.0
2022-04-18 14:00:00,115.75,115.98,115.36,115.51,245462.0,112.3794,112.6027,112.0008,112.1464,245462.0
2022-04-18 14:30:00,115.51,115.85,114.99,115.03,260302.0,112.1464,112.4765,111.6415,111.6804,260302.0
2022-04-18 15:00:00,115.03,115.12,114.7,114.9,277810.0,111.6804,111.7677,111.36,111.5541,277810.0
2022-04-18 15:30:00,114.87,114.88,114.04,114.87,656833.0,111.525,111.5347,110.7192,111.525,656833.0
2022-04-19 09:30:00,114.06,115.93,113.54,115.91,397098.0,110.7386,112.5542,110.2337,112.5347,397098.0
2022-04-19 10:00:00,115.98,116.5,115.5,116.01,329640.0,112.6027,113.1076,112.1367,112.6318,329640.0
2022-04-19 10:30:00,116.07,116.96,116.01,116.68,283049.0,112.6901,113.5542,112.6318,113.2823,283049.0
2022-04-19 11:00:00,116.67,116.99,116.26,116.59,336895.0,113.2726,113.5833,112.8745,113.1949,336895.0
2022-04-19 11:30:00,116.61,117.02,116.41,116.59,276416.0,113.2144,113.6124,113.0202,113.1949,276416.0
2022-04-19 12:00:00,116.59,116.61,116.06,116.18,260078.0,113.1949,113.2144,112.6804,112.7969,260078.0
2022-04-19 12:30:00,116.24,116.67,116.15,116.55,150538.0,112.8551,113.2726,112.7677,113.1561,150538.0
2022-04-19 13:00:00,116.54,116.77,116.29,116.32,123193.0,113.1464,113.3697,112.9037,112.9328,123193.0
2022-04-19 13:30:00,116.34,116.73,116.3,116.6,118123.0,112.9522,113.3309,112.9134,113.2046,118123.0
2022-04-19 14:00:00,116.59,116.66,115.99,116.35,156401.0,113.1949,113.2629,112.6124,112.9619,156401.0
2022-04-19 14:30:00,116.33,116.73,116.2,116.68,137743.0,112.9425,113.3309,112.8163,113.2823,137743.0
2022-04-19 15:00:00,116.67,117.22,116.43,117.08,282601.0,113.2726,113.8066,113.0396,113.6707,282601.0
2022-04-19 15:30:00,117.12,117.24,116.67,117.06,657558.0,113.7095,113.826,113.2726,113.6512,657558.0
2022-04-20 09:30:00,120.55,122.37,119.26,120.07,1146226.0,117.0396,118.8066,115.7872,116.5736,1146226.0
2022-04-20 10:00:00,120.0,120.32,119.09,119.48,604563.0,116.5056,116.8163,115.6221,116.0008,604563.0
2022-04-20 10:30:00,119.45,120.46,119.05,120.04,377306.0,115.9717,116.9522,115.5833,116.5445,377306.0
2022-04-20 11:00:00,120.05,120.06,118.54,118.64,351997.0,116.5542,116.5639,115.0882,115.1852,351997.0
2022-04-20 11:30:00,118.59,118.95,117.86,118.13,258703.0,115.1367,115.4862,114.428,114.6901,258703.0
2022-04-20 12:00:00,118.18,118.76,118.07,118.53,387796.0,114.7386,115.3017,114.6318,115.0784,387796.0
2022-04-20 12:30:00,118.55,119.38,118.39,118.96,319261.0,115.0979,115.9037,114.9425,115.4959,319261.0
2022-04-20 13:00:00,118.95,119.41,118.77,118.96,180527.0,115.4862,115.9328,115.3115,115.4959,180527.0
2022-04-20 13:30:00,118.97,119.3,118.66,118.97,187456.0,115.5056,115.826,115.2047,115.5056,187456.0
2022-04-20 14:00:00,118.97,119.12,118.05,118.05,243171.0,115.5056,115.6513,114.6124,114.6124,243171.0
2022-04-20 14:30:00,118.05,118.35,117.52,117.86,328576.0,114.6124,114.9037,114.0979,114.428,328576.0
2022-04-20 15:00:00,117.85,118.64,117.82,118.43,360333.0,114.4182,115.1852,114.3891,114.9814,360333.0
2022-04-20 15:30:00,118.4,118.87,117.63,117.9,1020166.0,114.9522,115.4085,114.2047,114.4668,1020166.0
2022-04-21 09:30:00,119.37,121.08,118.85,119.34,656920.0,115.894,117.5542,115.3891,115.8649,656920.0
2022-04-21 10:00:00,119.39,120.0,118.83,119.85,330413.0,115.9134,116.5056,115.3697,116.36,330413.0
2022-04-21 10:30:00,119.87,120.19,119.06,119.5,343589.0,116.3794,116.6901,115.593,116.0202,343589.0
2022-04-21 11:00:00,119.47,119.52,118.37,118.58,346435.0,115.9911,116.0396,114.9231,115.127,346435.0
2022-04-21 11:30:00,118.58,118.76,117.12,117.14,259509.0,115.127,115.3017,113.7095,113.7289,259509.0
2022-04-21 12:00:00,117.17,117.52,116.91,117.12,199446.0,113.758,114.0979,113.5056,113.7095,199446.0
2022-04-21 12:30:00,117.13,117.31,116.79,116.97,187199.0,113.7192,113.894,113.3891,113.5639,187199.0
2022-04-21 13:00:00,116.92,117.83,116.6,117.77,243132.0,113.5153,114.3988,113.2046,114.3406,243132.0
2022-04-21 13:30:00,117.78,117.81,117.12,117.26,228549.0,114.3503,114.3794,113.7095,113.8454,228549.0
2022-04-21 14:00:00,117.23,117.23,116.28,116.82,231006.0,113.8163,113.8163,112.894,113.4182,231006.0
2022-04-21 14:30:00,116.81,117.3,116.36,116.59,221615.0,113.4085,113.8843,112.9716,113.1949,221615.0
2022-04-21 15:00:00,116.56,116.6,115.78,116.38,457642.0,113.1658,113.2046,112.4085,112.991,457642.0
2022-04-21 15:30:00,116.35,116.49,115.34,115.69,826423.0,112.9619,113.0978,111.9813,112.3211,826423.0
2022-04-22 09:30:00,115.59,116.19,114.68,115.01,560496.0,112.2241,112.8066,111.3406,111.6609,560496.0
2022-04-22 10:00:00,115.04,115.66,114.04,114.08,403233.0,111.6901,112.292,110.7192,110.758,403233.0
2022-04-22 10:30:00,114.05,114.85,113.95,114.52,362957.0,110.7289,111.5056,110.6318,111.1852,362957.0
2022-04-22 11:00:00,114.5,115.62,114.12,115.14,348063.0,111.1658,112.2532,110.7969,111.7872,348063.0
2022-04-22 11:30:00,115.14,115.24,114.15,114.17,211154.0,111.7872,111.8842,110.826,110.8454,211154.0
2022-04-22 12:00:00,114.17,114.34,113.94,114.03,273969.0,110.8454,111.0105,110.6221,110.7095,273969.0
2022-04-22 12:30:00,114.01,114.28,113.52,113.6,600898.0,110.6901,110.9522,110.2143,110.292,600898.0
2022-04-22 13:00:00,113.6,114.1,113.45,113.75,388760.0,110.292,110.7774,110.1464,110.4376,388760.0
2022-04-22 13:30:00,113.73,113.83,113.3,113.32,223540.0,110.4182,110.5153,110.0007,110.0202,223540.0
2022-04-22 14:00:00,113.31,113.99,113.24,113.6,291776.0,110.0104,110.6706,109.9425,110.292,291776.0
2022-04-22 14:30:00,113.56,113.7,112.93,113.06,195961.0,110.2532,110.3891,109.6415,109.7677,195961.0
2022-04-22 15:00:00,113.07,113.83,112.93,113.41,269460.0,109.7774,110.5153,109.6415,110.1075,269460.0
2022-04-22 15:30:00,113.42,114.25,112.63,112.8,913832.0,110.1172,110.9231,109.3502,109.5153,913832.0
2022-04-25 09:30:00,111.41,113.19,111.2,111.56,677045.0,108.1658,109.8939,107.9619,108.3114,677045.0
2022-04-25 10:00:00,111.51,114.02,111.28,113.77,557961.0,108.2629,110.6998,108.0396,110.4571,557961.0
2022-04-25 10:30:00,113.72,114.72,113.23,113.29,425842.0,110.4085,111.3794,109.9328,109.991,425842.0
2022-04-25 11:00:00,113.3,113.68,112.57,112.92,410888.0,110.0007,110.3697,109.292,109.6318,410888.0
2022-04-25 11:30:00,112.88,113.67,112.53,112.68,265538.0,109.593,110.36,109.2532,109.3988,265538.0
2022-04-25 12:00:00,112.65,113.54,112.27,112.99,242134.0,109.3697,110.2337,109.0007,109.6998,242134.0
2022-04-25 12:30:00,112.97,113.85,112.7,112.73,259933.0,109.6803,110.5347,109.4182,109.4473,259933.0
2022-04-25 13:00:00,112.76,113.25,112.31,113.04,291058.0,109.4765,109.9522,109.0396,109.7483,291058.0
2022-04-25 13:30:00,113.05,113.36,112.34,112.51,249623.0,109.758,110.059,109.0687,109.2337,249623.0
2022-04-25 14:00:00,112.5,113.28,112.06,113.28,317000.0,109.224,109.9813,108.7968,109.9813,317000.0
2022-04-25 14:30:00,113.3,114.11,113.04,113.58,274216.0,110.0007,110.7872,109.7483,110.2726,274216.0
2022-04-25 15:00:00,113.55,113.81,112.51,113.79,364520.0,110.2435,110.4959,109.2337,110.4765,364520.0
2022-04-25 15:30:00,113.74,114.67,113.54,114.49,810305.0,110.4279,111.3308,110.2337,111.1561,810305.0
2022-04-26 09:30:00,112.84,113.2,111.36,111.8,518869.0,109.5541,109.9037,108.1172,108.5444,518869.0
2022-04-26 10:00:00,111.79,111.9,110.65,111.1,408741.0,108.5347,108.6415,107.4279,107.8648,408741.0
2022-04-26 10:30:00,111.07,111.17,109.9,110.35,518350.0,107.8357,107.9328,106.6997,107.1366,518350.0
2022-04-26 11:00:00,110.33,110.33,109.38,110.12,355336.0,107.1172,107.1172,106.1949,106.9133,355336.0
2022-04-26 11:30:00,110.17,110.49,109.66,109.7,310978.0,106.9619,107.2726,106.4667,106.5056,310978.0
2022-04-26 12:00:00,109.73,111.16,109.71,111.04,266716.0,106.5347,107.9231,106.5153,107.8065,266716.0
2022-04-26 12:30:00,110.98,111.48,110.54,111.26,509792.0,107.7483,108.2337,107.3211,108.0201,509792.0
2022-04-26 13:00:00,111.28,111.28,110.18,110.29,262841.0,108.0396,108.0396,106.9716,107.0784,262841.0
2022-04-26 13:30:00,110.28,110.62,110.12,110.43,303284.0,107.0687,107.3988,106.9133,107.2143,303284.0
2022-04-26 14:00:00,110.42,110.87,110.23,110.73,325377.0,107.2046,107.6415,107.0201,107.5056,325377.0
2022-04-26 14:30:00,110.71,110.75,109.97,110.52,389350.0,107.4862,107.525,106.7677,107.3017,389350.0
2022-04-26 15:00:00,110.56,110.76,109.34,109.52,402216.0,107.3405,107.5347,106.1561,106.3308,402216.0
2022-04-26 15:30:00,109.51,110.11,108.83,108.85,1080353.0,106.3211,106.9036,105.6609,105.6803,1080353.0
2022-04-27 09:30:00,108.4,112.37,108.13,110.31,686555.0,105.2434,109.0978,104.9813,107.0978,686555.0
2022-04-27 10:00:00,110.4,111.24,108.09,108.34,392269.0,107.1852,108.0007,104.9425,105.1852,392269.0
2022-04-27 10:30:00,108.24,109.59,107.9,108.81,297550.0,105.0881,106.3988,104.758,105.6415,297550.0
2022-04-27 11:00:00,108.79,109.92,108.65,109.33,236836.0,105.6221,106.7192,105.4861,106.1463,236836.0
2022-04-27 11:30:00,109.33,110.05,109.1,109.45,296967.0,106.1463,106.8454,105.923,106.2628,296967.0
2022-04-27 12:00:00,109.39,110.65,109.04,110.49,184564.0,106.2046,107.4279,105.8648,107.2726,184564.0
2022-04-27 12:30:00,110.54,110.65,109.59,109.98,209518.0,107.3211,107.4279,106.3988,106.7774,209518.0
2022-04-27 13:00:00,110.01,110.19,109.24,110.06,171203.0,106.8065,106.9813,106.059,106.8551,171203.0
2022-04-27 13:30:00,110.07,110.44,109.56,110.27,140317.0,106.8648,107.224,106.3696,107.059,140317.0
2022-04-27 14:00:00,110.32,110.43,109.81,109.9,172472.0,107.1075,107.2143,106.6124,106.6997,172472.0
2022-04-27 14:30:00,109.89,110.11,109.01,109.06,182763.0,106.69,106.9036,105.8357,105.8842,182763.0
2022-04-27 15:00:00,109.07,109.21,108.64,108.95,226150.0,105.8939,106.0298,105.4764,105.7774,226150.0
2022-04-27 15:30:00,108.94,109.2,108.42,108.81,586496.0,105.7677,106.0201,105.2628,105.6415,586496.0
2022-04-28 09:30:00,111.2,112.3,110.28,110.9,444079.0,107.9619,109.0299,107.0687,107.6706,444079.0
2022-04-28 10:00:00,110.93,111.0,109.91,109.96,337851.0,107.6998,107.7677,106.7095,106.758,337851.0
2022-04-28 10:30:00,109.94,110.4,109.59,110.35,153643.0,106.7386,107.1852,106.3988,107.1366,153643.0
2022-04-28 11:00:00,110.36,111.83,110.26,111.39,237071.0,107.1464,108.5735,107.0493,108.1464,237071.0
2022-04-28 11:30:00,111.42,111.62,110.54,110.87,181454.0,108.1755,108.3697,107.3211,107.6415,181454.0
2022-04-28 12:00:00,110.88,112.02,110.5,111.97,160811.0,107.6512,108.758,107.2823,108.7095,160811.0
2022-04-28 12:30:00,112.04,113.21,111.95,113.0,255935.0,108.7774,109.9134,108.6901,109.7095,255935.0
2022-04-28 13:00:00,113.01,113.9,112.86,113.58,170908.0,109.7192,110.5833,109.5736,110.2726,170908.0
2022-04-28 13:30:00,113.6,114.25,113.34,114.19,205918.0,110.292,110.9231,110.0396,110.8648,205918.0
2022-04-28 14:00:00,114.19,114.65,113.84,114.64,195724.0,110.8648,111.3114,110.525,111.3017,195724.0
2022-04-28 14:30:00,114.64,115.11,114.31,114.78,508831.0,111.3017,111.758,110.9813,111.4376,508831.0
2022-04-28 15:00:00,114.76,115.99,114.67,115.23,430732.0,111.4182,112.6124,111.3308,111.8745,430732.0
2022-04-28 15:30:00,115.24,115.43,114.19,114.72,972054.0,111.8842,112.0687,110.8648,111.3794,972054.0
2022-04-29 09:30:00,113.14,116.02,112.72,115.91,381492.0,109.8454,112.6415,109.4376,112.5347,381492.0
2022-04-29 10:00:00,115.94,116.16,114.27,114.42,413227.0,112.5639,112.7775,110.9425,111.0881,413227.0
2022-04-29 10:30:00,114.31,114.74,113.8,114.53,240252.0,110.9813,111.3988,110.4862,111.1949,240252.0
2022-04-29 11:00:00,114.51,114.94,113.85,114.38,178996.0,111.1755,111.593,110.5347,111.0493,178996.0
2022-04-29 11:30:00,114.37,114.92,113.88,113.91,144749.0,111.0396,111.5736,110.5638,110.593,144749.0
2022-04-29 12:00:00,113.89,113.89,113.25,113.36,141862.0,110.5736,110.5736,109.9522,110.059,141862.0
2022-04-29 12:30:00,113.33,113.42,112.8,112.9,120999.0,110.0299,110.1172,109.5153,109.6124,120999.0
2022-04-29 13:00:00,112.88,113.27,112.75,113.13,110938.0,109.593,109.9716,109.4668,109.8357,110938.0
2022-04-29 13:30:00,113.13,113.56,112.77,112.9,149004.0,109.8357,110.2532,109.4862,109.6124,149004.0
2022-04-29 14:00:00,112.88,113.09,112.5,112.67,140121.0,109.593,109.7969,109.224,109.3891,140121.0
2022-04-29 14:30:00,112.66,112.8,111.78,112.08,190081.0,109.3794,109.5153,108.525,108.8163,190081.0
2022-04-29 15:00:00,112.06,112.08,111.29,111.35,318748.0,108.7968,108.8163,108.0493,108.1075,318748.0
2022-04-29 15:30:00,111.33,111.56,110.16,110.33,1417801.0,108.0881,108.3114,106.9522,107.1172,1417801.0
2022-05-02 09:30:00,111.1,112.28,109.61,111.26,566413.0,107.8648,109.0104,106.4182,108.0201,566413.0
2022-05-02 10:00:00,111.25,112.17,110.13,111.96,460123.0,108.0104,108.9036,106.923,108.6998,460123.0
2022-05-02 10:30:00,111.97,112.37,110.89,110.96,289048.0,108.7095,109.0978,107.6609,107.7289,289048.0
2022-05-02 11:00:00,110.97,111.39,110.29,111.0,223469.0,107.7386,108.1464,107.0784,107.7677,223469.0
2022-05-02 11:30:00,111.01,111.4,110.45,111.23,212565.0,107.7774,108.1561,107.2337,107.991,212565.0
2022-05-02 12:00:00,111.25,111.86,110.67,111.55,233762.0,108.0104,108.6027,107.4473,108.3017,233762.0
2022-05-02 12:30:00,111.57,111.86,110.03,110.11,227768.0,108.3211,108.6027,106.826,106.9036,227768.0
2022-05-02 13:00:00,110.12,110.35,109.44,109.6,288816.0,106.9133,107.1366,106.2531,106.4085,288816.0
2022-05-02 13:30:00,109.6,109.82,108.58,109.04,324782.0,106.4085,106.6221,105.4182,105.8648,324782.0
2022-05-02 14:00:00,109.02,109.42,108.18,108.53,333475.0,105.8454,106.2337,105.0298,105.3696,333475.0
2022-05-02 14:30:00,108.53,109.73,108.25,109.25,369544.0,105.3696,106.5347,105.0978,106.0687,369544.0
2022-05-02 15:00:00,109.24,111.28,109.24,111.04,505631.0,106.059,108.0396,106.059,107.8065,505631.0
2022-05-02 15:30:00,111.06,113.2,111.06,113.01,1225361.0,107.826,109.9037,107.826,109.7192,1225361.0
2022-05-03 09:30:00,112.18,113.31,111.43,113.28,406715.0,108.9134,110.0104,108.1852,109.9813,406715.0
2022-05-03 10:00:00,113.33,114.34,112.94,114.15,288594.0,110.0299,111.0105,109.6512,110.826,288594.0
2022-05-03 10:30:00,114.18,114.53,112.92,113.11,293345.0,110.8551,111.1949,109.6318,109.8163,293345.0
2022-05-03 11:00:00,113.12,114.26,112.76,113.72,311684.0,109.826,110.9328,109.4765,110.4085,311684.0
2022-05-03 11:30:00,113.74,114.18,113.23,114.07,223163.0,110.4279,110.8551,109.9328,110.7483,223163.0
2022-05-03 12:00:00,114.05,114.48,113.3,113.53,177909.0,110.7289,111.1464,110.0007,110.224,177909.0
2022-05-03 12:30:00,113.46,114.07,113.32,113.9,126128.0,110.1561,110.7483,110.0202,110.5833,126128.0
2022-05-03 13:00:00,113.92,114.68,113.82,114.38,133609.0,110.6027,111.3406,110.5056,111.0493,133609.0
2022-05-03 13:30:00,114.39,114.73,114.23,114.27,191007.0,111.059,111.3891,110.9037,110.9425,191007.0
2022-05-03 14:00:00,114.24,114.28,113.1,113.16,193901.0,110.9134,110.9522,109.8066,109.8648,193901.0
2022-05-03 14:30:00,113.21,114.57,112.9,114.51,225985.0,109.9134,111.2338,109.6124,111.1755,225985.0
2022-05-03 15:00:00,114.53,114.71,113.87,114.13,221747.0,111.1949,111.3697,110.5541,110.8066,221747.0
2022-05-03 15:30:00,114.13,114.26,113.22,113.81,478745.0,110.8066,110.9328,109.9231,110.4959,478745.0
2022-05-04 09:30:00,114.17,115.24,113.58,114.37,244638.0,110.8454,111.8842,110.2726,111.0396,244638.0
2022-05-04 10:00:00,114.32,114.55,113.54,113.82,165177.0,110.991,111.2143,110.2337,110.5056,165177.0
2022-05-04 10:30:00,113.79,113.81,113.08,113.33,190656.0,110.4765,110.4959,109.7871,110.0299,190656.0
2022-05-04 11:00:00,113.34,113.38,112.32,112.49,158373.0,110.0396,110.0784,109.0493,109.2143,158373.0
2022-05-04 11:30:00,112.45,113.0,112.03,112.87,162780.0,109.1755,109.7095,108.7677,109.5833,162780.0
2022-05-04 12:00:00,112.96,114.29,112.77,114.17,115610.0,109.6706,110.9619,109.4862,110.8454,115610.0
2022-05-04 12:30:00,114.18,114.36,113.88,114.28,124826.0,110.8551,111.0299,110.5638,110.9522,124826.0
2022-05-04 13:00:00,114.28,114.56,113.95,113.98,129172.0,110.9522,111.224,110.6318,110.6609,129172.0
2022-05-04 13:30:00,113.97,114.17,113.47,113.93,113158.0,110.6512,110.8454,110.1658,110.6124,113158.0
2022-05-04 14:00:00,113.88,114.99,112.66,114.13,275893.0,110.5638,111.6415,109.3794,110.8066,275893.0
2022-05-04 14:30:00,114.12,116.56,112.19,116.45,403061.0,110.7969,113.1658,108.9231,113.059,403061.0
2022-05-04 15:00:00,116.55,118.49,116.34,118.33,546773.0,113.1561,115.0396,112.9522,114.8843,546773.0
2022-05-04 15:30:00,118.34,119.12,118.32,118.82,886455.0,114.894,115.6513,114.8746,115.36,886455.0
2022-05-05 09:30:00,116.04,116.9,115.18,116.16,337809.0,112.661,113.4959,111.826,112.7775,337809.0
2022-05-05 10:00:00,116.2,116.45,115.33,115.45,287114.0,112.8163,113.059,111.9716,112.0881,287114.0
2022-05-05 10:30:00,115.38,116.04,114.43,115.7,338596.0,112.0202,112.661,111.0978,112.3309,338596.0
2022-05-05 11:00:00,115.67,115.72,114.14,114.45,224580.0,112.3017,112.3503,110.8163,111.1173,224580.0
2022-05-05 11:30:00,114.34,115.08,113.79,113.98,217906.0,111.0105,111.7289,110.4765,110.6609,217906.0
2022-05-05 12:00:00,113.97,114.78,113.48,114.43,199859.0,110.6512,111.4376,110.1755,111.0978,199859.0
2022-05-05 12:30:00,114.41,114.72,113.58,114.31,172579.0,111.0784,111.3794,110.2726,110.9813,172579.0
2022-05-05 13:00:00,114.32,114.99,114.25,114.55,124029.0,110.991,111.6415,110.9231,111.2143,124029.0
2022-05-05 13:30:00,114.5,114.81,113.69,113.87,116714.0,111.1658,111.4668,110.3794,110.5541,116714.0
2022-05-05 14:00:00,113.85,114.69,113.24,113.26,142625.0,110.5347,111.3503,109.9425,109.9619,142625.0
2022-05-05 14:30:00,113.25,114.03,113.06,113.5,235944.0,109.9522,110.7095,109.7677,110.1949,235944.0
2022-05-05 15:00:00,113.56,113.61,111.97,112.09,463570.0,110.2532,110.3017,108.7095,108.826,463570.0
2022-05-05 15:30:00,112.08,113.81,111.85,113.57,1131363.0,108.8163,110.4959,108.593,110.2629,1131363.0
2022-05-06 09:30:00,111.81,113.15,109.89,110.86,442991.0,108.5541,109.8551,106.69,107.6318,442991.0
2022-05-06 10:00:00,110.81,114.33,110.73,112.83,325444.0,107.5832,111.0007,107.5056,109.5444,325444.0
2022-05-06 10:30:00,112.99,114.19,111.96,113.91,253115.0,109.6998,110.8648,108.6998,110.593,253115.0
2022-05-06 11:00:00,113.91,115.05,113.35,114.79,320016.0,110.593,111.6998,110.0493,111.4474,320016.0
2022-05-06 11:30:00,114.91,114.93,112.12,112.33,330429.0,111.5639,111.5833,108.8551,109.059,330429.0
2022-05-06 12:00:00,112.32,113.71,112.14,113.37,264110.0,109.0493,110.3988,108.8745,110.0687,264110.0
2022-05-06 12:30:00,113.34,114.67,112.87,114.58,206614.0,110.0396,111.3308,109.5833,111.2435,206614.0
2022-05-06 13:00:00,114.65,114.81,113.2,113.59,111305.0,111.3114,111.4668,109.9037,110.2823,111305.0
2022-05-06 13:30:00,113.58,113.8,112.57,112.65,139408.0,110.2726,110.4862,109.292,109.3697,139408.0
2022-05-06 14:00:00,112.65,112.98,112.15,112.33,151185.0,109.3697,109.6901,108.8842,109.059,151185.0
2022-05-06 14:30:00,112.31,112.8,111.73,111.84,152437.0,109.0396,109.5153,108.4765,108.5833,152437.0
2022-05-06 15:00:00,111.86,112.08,111.23,111.75,245163.0,108.6027,108.8163,107.991,108.4959,245163.0
2022-05-06 15:30:00,111.75,113.05,111.65,112.49,557891.0,108.4959,109.758,108.3988,109.2143,557891.0
2022-05-09 09:30:00,107.81,110.79,107.74,109.69,767846.0,104.6706,107.5638,104.6026,106.4959,767846.0
2022-05-09 10:00:00,109.8,109.87,108.25,108.28,343668.0,106.6027,106.6706,105.0978,105.1269,343668.0
2022-05-09 10:30:00,108.25,108.46,107.51,107.71,376974.0,105.0978,105.3017,104.3793,104.5735,376974.0
2022-05-09 11:00:00,107.63,107.95,106.14,106.18,401447.0,104.4958,104.8065,103.0492,103.0881,401447.0
2022-05-09 11:30:00,106.14,106.87,105.88,106.55,373605.0,103.0492,103.758,102.7968,103.4473,373605.0
2022-05-09 12:00:00,106.54,107.81,106.19,107.18,346648.0,103.4376,104.6706,103.0978,104.059,346648.0
2022-05-09 12:30:00,107.18,107.75,106.31,106.36,288538.0,104.059,104.6124,103.2143,103.2628,288538.0
2022-05-09 13:00:00,106.33,106.85,106.25,106.77,206020.0,103.2337,103.7386,103.156,103.6609,206020.0
2022-05-09 13:30:00,106.8,107.01,105.79,106.17,260625.0,103.69,103.8939,102.7094,103.0784,260625.0
2022-05-09 14:00:00,106.23,106.69,105.78,106.08,199424.0,103.1366,103.5832,102.6997,102.991,199424.0
2022-05-09 14:30:00,106.08,106.99,105.75,106.71,297414.0,102.991,103.8745,102.6706,103.6026,297414.0
2022-05-09 15:00:00,106.77,107.37,106.16,106.3,436605.0,103.6609,104.2434,103.0687,103.2046,436605.0
2022-05-09 15:30:00,106.29,106.31,105.38,105.76,1523018.0,103.1949,103.2143,102.3114,102.6803,1523018.0
2022-05-10 09:30:00,109.17,109.46,107.08,108.9,643671.0,105.991,106.2726,103.9619,105.7289,643671.0
2022-05-10 10:00:00,108.85,109.55,108.14,108.46,429875.0,105.6803,106.3599,104.991,105.3017,429875.0
2022-05-10 10:30:00,108.48,109.01,106.29,106.34,309290.0,105.3211,105.8357,103.1949,103.2434,309290.0
2022-05-10 11:00:00,106.33,106.9,105.39,105.99,346623.0,103.2337,103.7871,102.3211,102.9036,346623.0
2022-05-10 11:30:00,105.99,106.75,105.38,106.18,224537.0,102.9036,103.6415,102.3114,103.0881,224537.0
2022-05-10 12:00:00,106.26,106.87,105.9,106.03,188373.0,103.1657,103.758,102.8162,102.9424,188373.0
2022-05-10 12:30:00,106.14,106.36,105.18,105.39,403816.0,103.0492,103.2628,102.1172,102.3211,403816.0
2022-05-10 13:00:00,105.35,106.88,105.3,106.86,246244.0,102.2822,103.7677,102.2337,103.7483,246244.0
2022-05-10 13:30:00,106.9,108.59,106.9,108.53,337949.0,103.7871,105.4279,103.7871,105.3696,337949.0
2022-05-10 14:00:00,108.55,108.79,107.59,108.19,240420.0,105.3891,105.6221,104.457,105.0395,240420.0
2022-05-10 14:30:00,108.21,109.13,108.05,109.04,222071.0,105.059,105.9522,104.9036,105.8648,222071.0
2022-05-10 15:00:00,109.18,109.57,108.43,108.63,291975.0,106.0007,106.3794,105.2726,105.4667,291975.0
2022-05-10 15:30:00,108.63,108.64,106.9,107.17,575461.0,105.4667,105.4764,103.7871,104.0492,575461.0
2022-05-11 09:30:00,106.55,109.13,105.53,108.51,390586.0,103.4473,105.9522,102.457,105.3502,390586.0
2022-05-11 10:00:00,108.4,109.02,107.2,108.34,274872.0,105.2434,105.8454,104.0784,105.1852,274872.0
2022-05-11 10:30:00,108.32,108.92,107.07,107.46,226253.0,105.1658,105.7483,103.9522,104.3308,226253.0
2022-05-11 11:00:00,107.45,107.53,106.04,107.16,213033.0,104.3211,104.3988,102.9521,104.0395,213033.0
2022-05-11 11:30:00,107.11,108.04,106.93,107.52,184391.0,103.991,104.8939,103.8162,104.3891,184391.0
2022-05-11 12:00:00,107.5,107.52,106.38,106.49,224294.0,104.3696,104.3891,103.2822,103.389,224294.0
2022-05-11 12:30:00,106.45,106.54,105.43,105.48,172977.0,103.3502,103.4376,102.3599,102.4085,172977.0
2022-05-11 13:00:00,105.48,106.07,105.14,105.42,222359.0,102.4085,102.9813,102.0784,102.3502,222359.0
2022-05-11 13:30:00,105.43,105.77,104.62,104.74,263863.0,102.3599,102.69,101.5735,101.69,263863.0
2022-05-11 14:00:00,104.78,105.93,104.75,105.44,208183.0,101.7288,102.8454,101.6997,102.3696,208183.0
2022-05-11 14:30:00,105.45,105.94,104.65,104.75,242240.0,102.3793,102.8551,101.6026,101.6997,242240.0
2022-05-11 15:00:00,104.76,104.85,104.23,104.55,343763.0,101.7094,101.7968,101.1949,101.5055,343763.0
2022-05-11 15:30:00,104.54,104.83,103.61,103.94,868990.0,101.4958,101.7774,100.5929,100.9133,868990.0
2022-05-12 09:30:00,103.37,105.0,103.02,104.05,712220.0,100.3599,101.9424,100.0201,101.0201,712220.0
2022-05-12 10:00:00,104.04,105.8,103.55,104.87,586245.0,101.0104,102.7191,100.5347,101.8162,586245.0
2022-05-12 10:30:00,104.97,105.87,104.21,105.7,309182.0,101.9133,102.7871,101.1754,102.622,309182.0
2022-05-12 11:00:00,105.72,106.88,105.47,106.03,325448.0,102.6415,103.7677,102.3987,102.9424,325448.0
2022-05-12 11:30:00,106.07,106.15,104.64,104.67,231143.0,102.9813,103.0589,101.5929,101.622,231143.0
2022-05-12 12:00:00,104.65,105.26,103.93,105.13,221240.0,101.6026,102.1949,100.9036,102.0686,221240.0
2022-05-12 12:30:00,105.17,106.17,105.08,105.65,290310.0,102.1075,103.0784,102.0201,102.5735,290310.0
2022-05-12 13:00:00,105.67,106.0,104.71,104.97,200983.0,102.5929,102.9133,101.6609,101.9133,200983.0
2022-05-12 13:30:00,104.94,105.07,102.99,103.09,330457.0,101.8842,102.0104,99.991,100.0881,330457.0
2022-05-12 14:00:00,103.05,103.93,103.01,103.77,258451.0,100.0492,100.9036,100.0104,100.7482,258451.0
2022-05-12 14:30:00,103.74,103.92,103.32,103.71,373001.0,100.7191,100.8939,100.3114,100.69,373001.0
2022-05-12 15:00:00,103.74,105.51,103.59,104.75,448018.0,100.7191,102.4376,100.5735,101.6997,448018.0
2022-05-12 15:30:00,104.71,106.85,104.71,106.81,1097931.0,101.6609,103.7386,101.6609,103.6997,1097931.0
2022-05-13 09:30:00,108.19,110.75,108.03,110.2,716635.0,105.0395,107.525,104.8842,106.991,716635.0
2022-05-13 10:00:00,110.32,112.46,110.27,112.34,621351.0,107.1075,109.1852,107.059,109.0687,621351.0
2022-05-13 10:30:00,112.36,112.5,111.39,111.73,220338.0,109.0881,109.224,108.1464,108.4765,220338.0
2022-05-13 11:00:00,111.71,111.88,110.97,111.77,228270.0,108.457,108.6221,107.7386,108.5153,228270.0
2022-05-13 11:30:00,111.79,111.91,111.2,111.86,226240.0,108.5347,108.6512,107.9619,108.6027,226240.0
2022-05-13 12:00:00,111.9,112.52,111.83,112.37,317640.0,108.6415,109.2435,108.5735,109.0978,317640.0
2022-05-13 12:30:00,112.4,112.51,111.48,111.94,178672.0,109.1269,109.2337,108.2337,108.6803,178672.0
2022-05-13 13:00:00,111.95,112.12,111.59,111.77,185240.0,108.6901,108.8551,108.3405,108.5153,185240.0
2022-05-13 13:30:00,111.78,111.97,111.1,111.16,144929.0,108.525,108.7095,107.8648,107.9231,144929.0
2022-05-13 14:00:00,111.13,111.14,110.29,110.83,209665.0,107.8939,107.9036,107.0784,107.6027,209665.0
2022-05-13 14:30:00,110.9,111.9,110.88,111.89,203070.0,107.6706,108.6415,107.6512,108.6318,203070.0
2022-05-13 15:00:00,111.91,112.59,111.65,112.58,273712.0,108.6512,109.3114,108.3988,109.3017,273712.0
2022-05-13 15:30:00,112.57,112.64,111.31,111.95,849313.0,109.292,109.36,108.0687,108.6901,849313.0
2022-05-16 09:30:00,109.61,110.48,108.61,110.05,537837.0,106.4182,107.2629,105.4473,106.8454,537837.0
2022-05-16 10:00:00,110.03,112.25,109.53,112.17,379478.0,106.826,108.9813,106.3405,108.9036,379478.0
2022-05-16 10:30:00,112.18,112.26,110.38,110.38,340137.0,108.9134,108.991,107.1658,107.1658,340137.0
2022-05-16 11:00:00,110.36,111.49,110.17,110.87,205816.0,107.1464,108.2434,106.9619,107.6415,205816.0
2022-05-16 11:30:00,110.88,111.97,110.55,111.95,179853.0,107.6512,108.7095,107.3308,108.6901,179853.0
2022-05-16 12:00:00,111.99,112.27,111.32,111.47,173514.0,108.7289,109.0007,108.0784,108.224,173514.0
2022-05-16 12:30:00,111.46,111.66,110.98,111.08,108115.0,108.2143,108.4085,107.7483,107.8454,108115.0
2022-05-16 13:00:00,111.03,112.19,110.84,112.19,119070.0,107.7968,108.9231,107.6124,108.9231,119070.0
2022-05-16 13:30:00,112.2,112.29,111.7,111.73,122188.0,108.9328,109.0201,108.4473,108.4765,122188.0
2022-05-16 14:00:00,111.76,112.2,111.46,112.17,196806.0,108.5056,108.9328,108.2143,108.9036,196806.0
2022-05-16 14:30:00,112.17,112.31,111.75,111.97,140981.0,108.9036,109.0396,108.4959,108.7095,140981.0
2022-05-16 15:00:00,111.97,112.06,110.91,111.05,162038.0,108.7095,108.7968,107.6803,107.8163,162038.0
2022-05-16 15:30:00,111.06,111.17,110.18,110.49,542680.0,107.826,107.9328,106.9716,107.2726,542680.0
2022-05-17 09:30:00,114.62,115.69,114.22,114.52,572712.0,111.2823,112.3211,110.8939,111.1852,572712.0
2022-05-17 10:00:00,114.62,115.42,114.14,114.2,302769.0,111.2823,112.059,110.8163,110.8745,302769.0
2022-05-17 10:30:00,114.2,114.44,113.33,113.97,192857.0,110.8745,111.1075,110.0299,110.6512,192857.0
2022-05-17 11:00:00,113.96,114.92,113.82,114.87,197116.0,110.6415,111.5736,110.5056,111.525,197116.0
2022-05-17 11:30:00,114.89,115.42,114.74,114.91,187441.0,111.5444,112.059,111.3988,111.5639,187441.0
2022-05-17 12:00:00,114.94,115.16,114.44,115.13,124759.0,111.593,111.8066,111.1075,111.7774,124759.0
2022-05-17 12:30:00,115.12,115.4,114.94,115.24,107725.0,111.7677,112.0396,111.593,111.8842,107725.0
2022-05-17 13:00:00,115.24,115.83,114.99,115.65,143448.0,111.8842,112.4571,111.6415,112.2823,143448.0
2022-05-17 13:30:00,115.66,115.85,115.44,115.71,156656.0,112.292,112.4765,112.0784,112.3406,156656.0
2022-05-17 14:00:00,115.69,116.3,114.52,115.3,387236.0,112.3211,112.9134,111.1852,111.9425,387236.0
2022-05-17 14:30:00,115.27,116.5,114.82,116.37,217275.0,111.9134,113.1076,111.4765,112.9813,217275.0
2022-05-17 15:00:00,116.4,117.15,116.33,117.04,275826.0,113.0105,113.7386,112.9425,113.6318,275826.0
2022-05-17 15:30:00,117.05,117.32,116.31,116.85,721214.0,113.6415,113.9037,112.9231,113.4474,721214.0
2022-05-18 09:30:00,113.84,116.31,113.84,115.97,404992.0,110.525,112.9231,110.525,112.593,404992.0
2022-05-18 10:00:00,115.94,117.05,115.92,116.23,337299.0,112.5639,113.6415,112.5444,112.8454,337299.0
2022-05-18 10:30:00,116.2,116.51,115.69,116.42,185361.0,112.8163,113.1173,112.3211,113.0299,185361.0
2022-05-18 11:00:00,116.41,116.41,114.45,114.59,205392.0,113.0202,113.0202,111.1173,111.2532,205392.0
2022-05-18 11:30:00,114.58,115.03,114.03,114.16,172584.0,111.2435,111.6804,110.7095,110.8357,172584.0
2022-05-18 12:00:00,114.14,114.31,113.53,113.74,158406.0,110.8163,110.9813,110.224,110.4279,158406.0
2022-05-18 12:30:00,113.72,114.32,113.54,114.32,106328.0,110.4085,110.991,110.2337,110.991,106328.0
2022-05-18 13:00:00,114.4,114.4,112.89,113.05,137223.0,111.0687,111.0687,109.6027,109.758,137223.0
2022-05-18 13:30:00,113.04,113.26,112.45,112.62,105830.0,109.7483,109.9619,109.1755,109.3405,105830.0
2022-05-18 14:00:00,112.62,112.89,112.25,112.77,161525.0,109.3405,109.6027,108.9813,109.4862,161525.0
2022-05-18 14:30:00,112.77,112.86,111.46,111.68,211264.0,109.4862,109.5736,108.2143,108.4279,211264.0
2022-05-18 15:00:00,111.63,112.29,111.48,111.58,383276.0,108.3794,109.0201,108.2337,108.3308,383276.0
2022-05-18 15:30:00,111.57,112.13,110.79,111.37,1629300.0,108.3211,108.8648,107.5638,108.1269,1629300.0
2022-05-19 09:30:00,111.41,112.83,110.2,111.88,624626.0,108.1658,109.5444,106.991,108.6221,624626.0
2022-05-19 10:00:00,111.82,113.4,111.78,112.02,489405.0,108.5638,110.0978,108.525,108.758,489405.0
2022-05-19 10:30:00,112.02,112.73,111.38,112.08,487258.0,108.758,109.4473,108.1366,108.8163,487258.0
2022-05-19 11:00:00,112.05,112.59,111.32,111.76,367885.0,108.7871,109.3114,108.0784,108.5056,367885.0
2022-05-19 11:30:00,111.78,113.48,111.78,112.45,455060.0,108.525,110.1755,108.525,109.1755,455060.0
2022-05-19 12:00:00,112.46,112.69,111.4,112.44,239245.0,109.1852,109.4085,108.1561,109.1658,239245.0
2022-05-19 12:30:00,112.45,112.57,111.03,111.51,211305.0,109.1755,109.292,107.7968,108.2629,211305.0
2022-05-19 13:00:00,111.52,111.66,110.3,111.09,170086.0,108.2726,108.4085,107.0881,107.8551,170086.0
2022-05-19 13:30:00,111.1,112.52,111.03,112.24,385851.0,107.8648,109.2435,107.7968,108.9716,385851.0
2022-05-19 14:00:00,112.26,112.3,111.56,112.11,184781.0,108.991,109.0299,108.3114,108.8454,184781.0
2022-05-19 14:30:00,112.04,112.94,111.92,112.42,573458.0,108.7774,109.6512,108.6609,109.1464,573458.0
2022-05-19 15:00:00,112.45,112.82,111.16,111.23,443492.0,109.1755,109.5347,107.9231,107.991,443492.0
2022-05-19 15:30:00,111.2,111.51,110.51,110.74,1087840.0,107.9619,108.2629,107.292,107.5153,1087840.0
2022-05-20 09:30:00,111.75,112.74,107.58,109.25,1692905.0,108.4959,109.457,104.4473,106.0687,1692905.0
2022-05-20 10:00:00,109.23,109.35,107.95,108.46,753943.0,106.0493,106.1658,104.8065,105.3017,753943.0
2022-05-20 10:30:00,108.44,108.46,106.3,106.54,620479.0,105.2823,105.3017,103.2046,103.4376,620479.0
2022-05-20 11:00:00,106.55,106.99,104.29,104.86,819783.0,103.4473,103.8745,101.2531,101.8065,819783.0
2022-05-20 11:30:00,104.83,105.71,104.79,105.08,416412.0,101.7774,102.6318,101.7385,102.0201,416412.0
2022-05-20 12:00:00,105.09,105.22,103.39,103.48,411770.0,102.0298,102.156,100.3793,100.4667,411770.0
2022-05-20 12:30:00,103.46,103.81,102.46,102.51,592682.0,100.4473,100.7871,99.4764,99.5249,592682.0
2022-05-20 13:00:00,102.51,102.73,101.76,101.76,544874.0,99.5249,99.7385,98.7968,98.7968,544874.0
2022-05-20 13:30:00,101.76,103.27,101.7,102.89,586454.0,98.7968,100.2628,98.7385,99.8939,586454.0
2022-05-20 14:00:00,102.89,102.91,101.6,102.03,420241.0,99.8939,99.9133,98.6414,99.0589,420241.0
2022-05-20 14:30:00,102.0,102.83,101.33,101.98,678581.0,99.0298,99.8356,98.3793,99.0104,678581.0
2022-05-20 15:00:00,101.99,104.74,101.66,104.72,817807.0,99.0201,101.69,98.6997,101.6706,817807.0
2022-05-20 15:30:00,104.69,106.58,104.36,106.4,1969383.0,101.6415,103.4764,101.3211,103.3017,1969383.0
2022-05-23 09:30:00,107.07,111.35,106.98,110.09,836859.0,103.9522,108.1075,103.8648,106.8842,836859.0
2022-05-23 10:00:00,110.11,110.22,108.28,109.02,347447.0,106.9036,107.0104,105.1269,105.8454,347447.0
2022-05-23 10:30:00,109.05,109.98,108.18,108.75,408590.0,105.8745,106.7774,105.0298,105.5832,408590.0
2022-05-23 11:00:00,108.84,110.07,108.65,109.91,350585.0,105.6706,106.8648,105.4861,106.7095,350585.0
2022-05-23 11:30:00,109.92,110.69,109.87,110.32,233519.0,106.7192,107.4667,106.6706,107.1075,233519.0
2022-05-23 12:00:00,110.29,110.64,109.78,109.88,192705.0,107.0784,107.4182,106.5832,106.6803,192705.0
2022-05-23 12:30:00,109.91,109.92,108.97,109.25,204221.0,106.7095,106.7192,105.7968,106.0687,204221.0
2022-05-23 13:00:00,109.23,109.28,108.5,109.11,172274.0,106.0493,106.0978,105.3405,105.9328,172274.0
2022-05-23 13:30:00,109.11,109.92,109.01,109.73,174521.0,105.9328,106.7192,105.8357,106.5347,174521.0
2022-05-23 14:00:00,109.81,110.15,109.36,109.84,187402.0,106.6124,106.9425,106.1755,106.6415,187402.0
2022-05-23 14:30:00,109.88,110.14,109.52,109.68,208047.0,106.6803,106.9328,106.3308,106.4862,208047.0
2022-05-23 15:00:00,109.66,110.16,109.26,109.38,207680.0,106.4667,106.9522,106.0784,106.1949,207680.0
2022-05-23 15:30:00,109.37,110.0,109.04,109.95,693752.0,106.1852,106.7968,105.8648,106.7483,693752.0
2022-05-24 09:30:00,107.88,108.73,106.51,106.66,471061.0,104.7386,105.5638,103.4085,103.5541,471061.0
2022-05-24 10:00:00,106.66,107.74,106.03,107.68,362555.0,103.5541,104.6026,102.9424,104.5444,362555.0
2022-05-24 10:30:00,107.7,107.86,106.5,106.75,317299.0,104.5638,104.7191,103.3988,103.6415,317299.0
2022-05-24 11:00:00,106.7,106.89,106.05,106.58,150048.0,103.5929,103.7774,102.9619,103.4764,150048.0
2022-05-24 11:30:00,106.62,107.08,105.95,106.72,179499.0,103.5153,103.9619,102.8648,103.6123,179499.0
2022-05-24 12:00:00,106.69,108.15,106.5,107.0,221378.0,103.5832,105.0007,103.3988,103.8842,221378.0
2022-05-24 12:30:00,107.04,107.18,106.18,106.43,140687.0,103.923,104.059,103.0881,103.3308,140687.0
2022-05-24 13:00:00,106.4,106.51,105.96,106.39,105057.0,103.3017,103.4085,102.8745,103.292,105057.0
2022-05-24 13:30:00,106.39,107.18,106.11,106.92,149385.0,103.292,104.059,103.0201,103.8065,149385.0
2022-05-24 14:00:00,106.93,107.63,106.53,106.89,170848.0,103.8162,104.4958,103.4279,103.7774,170848.0
2022-05-24 14:30:00,106.87,107.19,105.71,106.07,202098.0,103.758,104.0687,102.6318,102.9813,202098.0
2022-05-24 15:00:00,106.06,106.64,105.8,106.3,314211.0,102.9716,103.5347,102.7191,103.2046,314211.0
2022-05-24 15:30:00,106.31,107.36,106.09,106.67,785738.0,103.2143,104.2337,103.0007,103.5638,785738.0
2022-05-25 09:30:00,105.07,107.53,105.07,106.62,458428.0,102.2548,104.6489,102.2548,103.7632,458428.0
2022-05-25 10:00:00,106.57,107.27,105.74,107.2,228003.0,103.7146,104.3958,102.9068,104.3277,228003.0
2022-05-25 10:30:00,107.26,107.66,106.72,106.95,288740.0,104.3861,104.7754,103.8606,104.0844,288740.0
2022-05-25 11:00:00,106.96,107.05,106.42,106.72,250134.0,104.0941,104.1817,103.5686,103.8606,250134.0
2022-05-25 11:30:00,106.71,106.87,106.1,106.55,221262.0,103.8508,104.0065,103.2572,103.6951,221262.0
2022-05-25 12:00:00,106.53,106.69,105.51,105.69,155849.0,103.6757,103.8314,102.683,102.8582,155849.0
2022-05-25 12:30:00,105.72,106.08,105.56,105.91,186956.0,102.8874,103.2377,102.7316,103.0723,186956.0
2022-05-25 13:00:00,105.89,106.02,105.46,105.7,160832.0,103.0528,103.1793,102.6343,102.8679,160832.0
2022-05-25 13:30:00,105.69,106.57,105.68,106.46,238503.0,102.8582,103.7146,102.8484,103.6075,238503.0
2022-05-25 14:00:00,106.43,108.16,106.19,108.13,518120.0,103.5783,105.262,103.3448,105.2328,518120.0
2022-05-25 14:30:00,108.18,108.94,108.12,108.81,389286.0,105.2814,106.0211,105.2231,105.8946,389286.0
2022-05-25 15:00:00,108.85,109.42,108.74,109.06,385747.0,105.9335,106.4882,105.8264,106.1379,385747.0
2022-05-25 15:30:00,109.07,109.24,108.09,108.54,941340.0,106.1476,106.313,105.1939,105.6318,941340.0
2022-05-26 09:30:00,106.96,111.1,106.82,110.93,496035.0,104.0941,108.1232,103.9579,107.9578,496035.0
2022-05-26 10:00:00,110.93,112.71,110.91,112.4,473499.0,107.9578,109.6901,107.9383,109.3884,473499.0
2022-05-26 10:30:00,112.41,112.66,111.43,112.48,402609.0,109.3981,109.6414,108.4444,109.4662,402609.0
2022-05-26 11:00:00,112.48,113.13,112.44,112.77,280265.0,109.4662,110.0988,109.4273,109.7485,280265.0
2022-05-26 11:30:00,112.78,113.62,112.38,113.47,335758.0,109.7582,110.5757,109.3689,110.4297,335758.0
2022-05-26 12:00:00,113.48,114.63,113.1,114.46,309378.0,110.4394,111.5586,110.0696,111.3932,309378.0
2022-05-26 12:30:00,114.48,115.11,114.25,114.98,370739.0,111.4126,112.0258,111.1888,111.8992,370739.0
2022-05-26 13:00:00,114.97,115.25,114.83,114.92,276093.0,111.8895,112.162,111.7533,111.8409,276093.0
2022-05-26 13:30:00,114.93,115.67,114.92,115.56,225596.0,111.8506,112.5708,111.8409,112.4637,225596.0
2022-05-26 14:00:00,115.54,115.66,114.95,115.02,365944.0,112.4442,112.561,111.8701,111.9382,365944.0
2022-05-26 14:30:00,115.04,115.3,114.98,115.1,279654.0,111.9576,112.2107,111.8992,112.016,279654.0
2022-05-26 15:00:00,115.11,115.45,114.79,115.05,582917.0,112.0258,112.3567,111.7143,111.9674,582917.0
2022-05-26 15:30:00,115.03,115.71,114.93,115.03,883340.0,111.9479,112.6097,111.8506,111.9479,883340.0
2022-05-27 09:30:00,116.24,117.96,116.24,117.32,722790.0,113.1255,114.7994,113.1255,114.1766,722790.0
2022-05-27 10:00:00,117.36,118.13,117.14,117.99,402491.0,114.2155,114.9648,114.0014,114.8286,402491.0
2022-05-27 10:30:00,118.01,118.87,117.87,118.21,634891.0,114.8481,115.685,114.7118,115.0427,634891.0
2022-05-27 11:00:00,118.23,119.03,118.2,118.7,465539.0,115.0622,115.8407,115.033,115.5196,465539.0
2022-05-27 11:30:00,118.72,118.81,118.26,118.56,191582.0,115.539,115.6266,115.0914,115.3833,191582.0
2022-05-27 12:00:00,118.58,118.97,118.32,118.59,282038.0,115.4028,115.7823,115.1498,115.4125,282038.0
2022-05-27 12:30:00,118.59,118.93,118.47,118.75,150854.0,115.4125,115.7434,115.2957,115.5682,150854.0
2022-05-27 13:00:00,118.75,118.79,118.35,118.5,169721.0,115.5682,115.6072,115.179,115.3249,169721.0
2022-05-27 13:30:00,118.56,118.7,118.37,118.61,134218.0,115.3833,115.5196,115.1984,115.432,134218.0
2022-05-27 14:00:00,118.62,119.23,118.55,119.04,224265.0,115.4417,116.0354,115.3736,115.8505,224265.0
2022-05-27 14:30:00,119.06,119.37,118.99,119.09,320627.0,115.8699,116.1716,115.8018,115.8991,320627.0
2022-05-27 15:00:00,119.08,119.7,118.96,119.62,369090.0,115.8894,116.4928,115.7726,116.4149,369090.0
2022-05-27 15:30:00,119.62,119.65,118.87,119.51,733743.0,116.4149,116.4441,115.685,116.3079,733743.0
2022-05-31 09:30:00,117.75,118.36,115.56,116.9,871428.0,114.595,115.1887,112.4637,113.7678,871428.0
2022-05-31 10:00:00,116.87,117.46,116.02,117.32,243212.0,113.7386,114.3128,112.9114,114.1766,243212.0
2022-05-31 10:30:00,117.25,117.88,116.81,117.17,228513.0,114.1084,114.7215,113.6802,114.0306,228513.0
2022-05-31 11:00:00,117.17,117.57,116.78,116.97,230941.0,114.0306,114.4199,113.651,113.8359,230941.0
2022-05-31 11:30:00,116.89,118.23,116.78,118.08,189718.0,113.7581,115.0622,113.651,114.9162,189718.0
2022-05-31 12:00:00,118.09,118.68,117.53,117.67,144460.0,114.9259,115.5001,114.3809,114.5172,144460.0
2022-05-31 12:30:00,117.67,118.42,117.5,118.38,197098.0,114.5172,115.2471,114.3517,115.2081,197098.0
2022-05-31 13:00:00,118.38,118.46,117.37,117.48,166343.0,115.2081,115.286,114.2252,114.3323,166343.0
2022-05-31 13:30:00,117.46,118.41,117.26,118.37,169233.0,114.3128,115.2373,114.1182,115.1984,169233.0
2022-05-31 14:00:00,118.36,118.55,118.07,118.13,166541.0,115.1887,115.3736,114.9065,114.9648,166541.0
2022-05-31 14:30:00,118.14,118.18,116.63,117.0,309621.0,114.9746,115.0135,113.505,113.8651,309621.0
2022-05-31 15:00:00,117.01,118.06,116.64,117.91,235814.0,113.8749,114.8967,113.5148,114.7507,235814.0
2022-05-31 15:30:00,117.9,118.26,117.12,117.24,970941.0,114.741,115.0914,113.9819,114.0987,970941.0
2022-06-01 09:30:00,118.14,118.5,116.63,116.83,503620.0,114.9746,115.3249,113.505,113.6997,503620.0
2022-06-01 10:00:00,116.79,116.92,115.22,115.3,279328.0,113.6608,113.7873,112.1328,112.2107,279328.0
2022-06-01 10:30:00,115.21,116.15,114.84,115.73,172271.0,112.1231,113.0379,111.763,112.6292,172271.0
2022-06-01 11:00:00,115.69,115.9,114.69,114.87,202937.0,112.5902,112.7946,111.617,111.7922,202937.0
2022-06-01 11:30:00,114.81,115.08,113.8,113.84,187766.0,111.7338,111.9966,110.7509,110.7898,187766.0
2022-06-01 12:00:00,113.83,113.87,112.92,113.35,246153.0,110.7801,110.819,109.8944,110.3129,246153.0
2022-06-01 12:30:00,113.34,113.67,112.8,113.36,211767.0,110.3032,110.6243,109.7777,110.3227,211767.0
2022-06-01 13:00:00,113.32,113.96,113.22,113.72,172390.0,110.2837,110.9066,110.1864,110.673,172390.0
2022-06-01 13:30:00,113.7,114.05,113.44,113.89,164604.0,110.6535,110.9942,110.4005,110.8385,164604.0
2022-06-01 14:00:00,113.86,114.96,113.62,114.91,170377.0,110.8093,111.8798,110.5757,111.8311,170377.0
2022-06-01 14:30:00,114.91,115.35,114.7,114.77,167457.0,111.8311,112.2593,111.6268,111.6949,167457.0
2022-06-01 15:00:00,114.8,115.58,114.58,115.16,204399.0,111.7241,112.4832,111.51,112.0744,204399.0
2022-06-01 15:30:00,115.16,115.43,114.38,114.45,561452.0,112.0744,112.3372,111.3153,111.3834,561452.0
2022-06-02 09:30:00,114.64,115.64,113.85,114.43,427684.0,111.5684,112.5416,110.7995,111.364,427684.0
2022-06-02 10:00:00,114.43,115.54,113.55,113.95,286024.0,111.364,112.4442,110.5076,110.8968,286024.0
2022-06-02 10:30:00,113.9,114.53,113.88,114.47,174946.0,110.8482,111.4613,110.8287,111.4029,174946.0
2022-06-02 11:00:00,114.47,115.36,114.33,114.94,354496.0,111.4029,112.2691,111.2667,111.8603,354496.0
2022-06-02 11:30:00,114.97,115.54,114.58,114.92,201240.0,111.8895,112.4442,111.51,111.8409,201240.0
2022-06-02 12:00:00,114.94,115.46,114.87,115.29,138040.0,111.8603,112.3664,111.7922,112.2009,138040.0
2022-06-02 12:30:00,115.32,115.74,115.23,115.45,170151.0,112.2301,112.6389,112.1425,112.3567,170151.0
2022-06-02 13:00:00,115.46,115.71,115.17,115.55,149622.0,112.3664,112.6097,112.0842,112.454,149622.0
2022-06-02 13:30:00,115.51,115.87,115.51,115.64,142161.0,112.415,112.7654,112.415,112.5416,142161.0
2022-06-02 14:00:00,115.63,116.36,115.59,116.1,180691.0,112.5318,113.2423,112.4929,112.9892,180691.0
2022-06-02 14:30:00,116.09,116.48,115.82,115.85,169869.0,112.9795,113.3591,112.7167,112.7459,169869.0
2022-06-02 15:00:00,115.83,116.28,115.81,115.93,206737.0,112.7265,113.1644,112.707,112.8238,206737.0
2022-06-02 15:30:00,115.91,117.41,115.9,117.36,1079936.0,112.8043,114.2641,112.7946,114.2155,1079936.0
2022-06-03 09:30:00,115.0,115.53,114.14,115.38,406482.0,111.9187,112.4345,111.0818,112.2885,406482.0
2022-06-03 10:00:00,115.38,116.14,115.05,115.14,210894.0,112.2885,113.0282,111.9674,112.055,210894.0
2022-06-03 10:30:00,115.14,115.19,114.43,114.84,126896.0,112.055,112.1036,111.364,111.763,126896.0
2022-06-03 11:00:00,114.84,114.84,114.2,114.57,114764.0,111.763,111.763,111.1401,111.5002,114764.0
2022-06-03 11:30:00,114.59,115.29,114.57,114.97,103191.0,111.5197,112.2009,111.5002,111.8895,103191.0
2022-06-03 12:00:00,114.96,115.49,114.79,115.34,115596.0,111.8798,112.3956,111.7143,112.2496,115596.0
2022-06-03 12:30:00,115.33,116.0,115.11,115.9,114937.0,112.2399,112.8919,112.0258,112.7946,114937.0
2022-06-03 13:00:00,115.9,116.34,115.65,115.91,128644.0,112.7946,113.2228,112.5513,112.8043,128644.0
2022-06-03 13:30:00,115.87,115.88,115.43,115.75,136314.0,112.7654,112.7751,112.3372,112.6486,136314.0
2022-06-03 14:00:00,115.76,116.3,115.57,116.28,125557.0,112.6583,113.1839,112.4734,113.1644,125557.0
2022-06-03 14:30:00,116.26,116.28,115.59,115.74,169867.0,113.145,113.1644,112.4929,112.6389,169867.0
2022-06-03 15:00:00,115.75,115.8,114.84,115.28,223493.0,112.6486,112.6973,111.763,112.1912,223493.0
2022-06-03 15:30:00,115.27,115.42,114.71,114.95,625318.0,112.1815,112.3275,111.6365,111.8701,625318.0
2022-06-06 09:30:00,117.11,117.88,116.14,116.67,280376.0,113.9722,114.7215,113.0282,113.544,280376.0
2022-06-06 10:00:00,116.87,117.42,116.69,117.11,165868.0,113.7386,114.2739,113.5634,113.9722,165868.0
2022-06-06 10:30:00,117.09,117.29,116.36,116.61,103299.0,113.9527,114.1474,113.2423,113.4856,103299.0
2022-06-06 11:00:00,116.65,116.83,115.62,115.95,223368.0,113.5245,113.6997,112.5221,112.8433,223368.0
2022-06-06 11:30:00,115.94,116.54,115.61,116.29,123402.0,112.8335,113.4175,112.5124,113.1741,123402.0
2022-06-06 12:00:00,116.27,116.28,114.89,114.9,134603.0,113.1547,113.1644,111.8117,111.8214,134603.0
2022-06-06 12:30:00,114.89,115.32,114.58,115.17,74591.0,111.8117,112.2301,111.51,112.0842,74591.0
2022-06-06 13:00:00,115.15,115.23,114.56,114.87,91530.0,112.0647,112.1425,111.4905,111.7922,91530.0
2022-06-06 13:30:00,114.83,116.07,114.83,116.07,104043.0,111.7533,112.96,111.7533,112.96,104043.0
2022-06-06 14:00:00,116.09,116.11,115.05,115.14,73030.0,112.9795,112.999,111.9674,112.055,73030.0
2022-06-06 14:30:00,115.14,115.21,114.48,114.86,89827.0,112.055,112.1231,111.4126,111.7825,89827.0
2022-06-06 15:00:00,114.82,114.94,114.37,114.64,85487.0,111.7435,111.8603,111.3056,111.5684,85487.0
2022-06-06 15:30:00,114.63,115.13,114.45,114.99,350080.0,111.5586,112.0452,111.3834,111.909,350080.0
2022-06-07 09:30:00,113.15,113.95,112.4,113.05,358156.0,110.1183,110.8968,109.3884,110.021,358156.0
2022-06-07 10:00:00,113.05,113.57,112.44,113.47,221563.0,110.021,110.527,109.4273,110.4297,221563.0
2022-06-07 10:30:00,113.51,114.79,113.41,114.49,274731.0,110.4686,111.7143,110.3713,111.4224,274731.0
2022-06-07 11:00:00,114.49,114.65,113.57,113.58,129890.0,111.4224,111.5781,110.527,110.5368,129890.0
2022-06-07 11:30:00,113.56,113.64,112.99,113.55,145368.0,110.5173,110.5952,109.9626,110.5076,145368.0
2022-06-07 12:00:00,113.56,113.91,113.4,113.77,93587.0,110.5173,110.8579,110.3616,110.7217,93587.0
2022-06-07 12:30:00,113.77,114.29,113.56,114.23,121671.0,110.7217,111.2277,110.5173,111.1693,121671.0
2022-06-07 13:00:00,114.28,114.95,114.21,114.9,143956.0,111.218,111.8701,111.1499,111.8214,143956.0
2022-06-07 13:30:00,114.93,114.95,114.52,114.8,140084.0,111.8506,111.8701,111.4516,111.7241,140084.0
2022-06-07 14:00:00,114.82,115.6,114.69,115.42,132327.0,111.7435,112.5026,111.617,112.3275,132327.0
2022-06-07 14:30:00,115.42,115.57,114.93,115.2,142282.0,112.3275,112.4734,111.8506,112.1134,142282.0
2022-06-07 15:00:00,115.18,115.59,115.15,115.51,159667.0,112.0939,112.4929,112.0647,112.415,159667.0
2022-06-07 15:30:00,115.51,115.99,115.42,115.66,448792.0,112.415,112.8822,112.3275,112.561,448792.0
2022-06-08 09:30:00,115.27,115.67,113.86,115.25,299364.0,112.1815,112.5708,110.8093,112.162,299364.0
2022-06-08 10:00:00,115.25,115.3,113.72,113.8,216233.0,112.162,112.2107,110.673,110.7509,216233.0
2022-06-08 10:30:00,113.81,114.33,113.71,113.82,173399.0,110.7606,111.2667,110.6633,110.7703,173399.0
2022-06-08 11:00:00,113.88,114.4,113.6,114.22,185141.0,110.8287,111.3348,110.5562,111.1596,185141.0
2022-06-08 11:30:00,114.2,114.36,113.51,113.52,126858.0,111.1401,111.2959,110.4686,110.4784,126858.0
2022-06-08 12:00:00,113.52,113.74,112.62,112.75,209723.0,110.4784,110.6925,109.6025,109.729,209723.0
2022-06-08 12:30:00,112.73,112.75,111.28,111.93,395957.0,109.7095,109.729,108.2984,108.931,395957.0
2022-06-08 13:00:00,111.88,112.05,111.58,111.81,109191.0,108.8823,109.0478,108.5903,108.8142,109191.0
2022-06-08 13:30:00,111.76,112.09,111.19,111.93,167022.0,108.7655,109.0867,108.2108,108.931,167022.0
2022-06-08 14:00:00,111.94,112.34,111.77,111.94,146864.0,108.9407,109.33,108.7753,108.9407,146864.0
2022-06-08 14:30:00,111.94,112.11,111.66,111.9,91370.0,108.9407,109.1061,108.6682,108.9018,91370.0
2022-06-08 15:00:00,111.86,112.27,111.42,112.16,189659.0,108.8628,109.2619,108.4346,109.1548,189659.0
2022-06-08 15:30:00,112.18,112.54,112.09,112.46,497999.0,109.1743,109.5246,109.0867,109.4468,497999.0
2022-06-09 09:30:00,111.11,111.97,110.43,111.43,358901.0,108.1329,108.9699,107.4712,108.4444,358901.0
2022-06-09 10:00:00,111.49,111.53,110.27,111.4,250111.0,108.5028,108.5417,107.3154,108.4152,250111.0
2022-06-09 10:30:00,111.41,111.85,110.28,110.46,208237.0,108.4249,108.8531,107.3252,107.5004,208237.0
2022-06-09 11:00:00,110.43,110.63,110.03,110.15,165873.0,107.4712,107.6658,107.0819,107.1987,165873.0
2022-06-09 11:30:00,110.16,110.8,109.85,110.7,196951.0,107.2084,107.8312,106.9067,107.7339,196951.0
2022-06-09 12:00:00,110.71,110.84,110.25,110.8,97541.0,107.7437,107.8702,107.296,107.8312,97541.0
2022-06-09 12:30:00,110.8,111.18,110.65,111.06,106792.0,107.8312,108.2011,107.6853,108.0843,106792.0
2022-06-09 13:00:00,111.12,111.37,110.68,110.7,77147.0,108.1427,108.386,107.7145,107.7339,77147.0
2022-06-09 13:30:00,110.69,110.69,110.2,110.39,95922.0,107.7242,107.7242,107.2473,107.4322,95922.0
2022-06-09 14:00:00,110.37,110.46,109.59,109.7,299047.0,107.4128,107.5004,106.6537,106.7607,299047.0
2022-06-09 14:30:00,109.7,109.71,108.8,108.86,200318.0,106.7607,106.7705,105.8848,105.9432,200318.0
2022-06-09 15:00:00,108.83,108.9,108.2,108.2,296872.0,105.914,105.9822,105.3009,105.3009,296872.0
2022-06-09 15:30:00,108.22,108.27,107.15,107.23,978118.0,105.3204,105.369,104.279,104.3569,978118.0
2022-06-10 09:30:00,105.45,106.31,104.52,104.61,403429.0,102.6246,103.4616,101.7195,101.8071,403429.0
2022-06-10 10:00:00,104.58,104.58,103.12,103.12,392228.0,101.7779,101.7779,100.357,100.357,392228.0
2022-06-10 10:30:00,103.12,103.52,102.55,102.56,366199.0,100.357,100.7463,99.8023,99.812,366199.0
2022-06-10 11:00:00,102.56,102.7,102.05,102.31,419968.0,99.812,99.9483,99.3157,99.5687,419968.0
2022-06-10 11:30:00,102.29,103.3,102.26,103.06,277093.0,99.5493,100.5322,99.5201,100.2986,277093.0
2022-06-10 12:00:00,103.05,103.46,102.6,102.73,205577.0,100.2889,100.6879,99.851,99.9775,205577.0
2022-06-10 12:30:00,102.76,103.04,102.1,102.54,234053.0,100.0067,100.2792,99.3644,99.7926,234053.0
2022-06-10 13:00:00,102.53,103.06,102.39,103.03,172551.0,99.7828,100.2986,99.6466,100.2694,172551.0
2022-06-10 13:30:00,103.02,103.78,102.65,102.81,233163.0,100.2597,100.9993,99.8996,100.0553,233163.0
2022-06-10 14:00:00,102.82,102.87,102.4,102.53,217501.0,100.0651,100.1137,99.6563,99.7828,217501.0
2022-06-10 14:30:00,102.54,102.85,102.27,102.76,270542.0,99.7926,100.0943,99.5298,100.0067,270542.0
2022-06-10 15:00:00,102.78,102.94,102.1,102.66,361912.0,100.0261,100.1818,99.3644,99.9093,361912.0
2022-06-10 15:30:00,102.61,102.69,101.81,101.86,1173244.0,99.8607,99.9385,99.0821,99.1308,1173244.0
2022-06-13 09:30:00,98.26,98.85,97.33,97.56,852258.0,95.6272,96.2014,94.7222,94.946,852258.0
2022-06-13 10:00:00,97.56,98.02,96.12,96.52,438609.0,94.946,95.3937,93.5446,93.9339,438609.0
2022-06-13 10:30:00,96.49,96.72,95.9,96.04,362425.0,93.9047,94.1285,93.3305,93.4667,362425.0
2022-06-13 11:00:00,96.01,96.64,95.65,96.3,358912.0,93.4375,94.0506,93.0872,93.7198,358912.0
2022-06-13 11:30:00,96.29,96.92,96.07,96.47,371185.0,93.71,94.3231,93.4959,93.8852,371185.0
2022-06-13 12:00:00,96.44,96.82,95.93,96.79,276739.0,93.856,94.2258,93.3597,94.1966,276739.0
2022-06-13 12:30:00,96.78,98.06,96.7,96.77,318895.0,94.1869,95.4326,94.109,94.1772,318895.0
2022-06-13 13:00:00,96.79,97.23,96.52,97.02,160201.0,94.1966,94.6248,93.9339,94.4205,160201.0
2022-06-13 13:30:00,97.0,98.13,96.82,98.02,179588.0,94.401,95.5007,94.2258,95.3937,179588.0
2022-06-13 14:00:00,98.01,98.03,97.31,97.4,425058.0,95.3839,95.4034,94.7027,94.7903,425058.0
2022-06-13 14:30:00,97.4,97.91,97.01,97.08,328352.0,94.7903,95.2866,94.4107,94.4789,328352.0
2022-06-13 15:00:00,97.09,97.74,96.57,96.59,512538.0,94.4886,95.1212,93.9825,94.002,512538.0
2022-06-13 15:30:00,96.61,96.8,96.12,96.32,1044163.0,94.0215,94.2064,93.5446,93.7392,1044163.0
2022-06-14 09:30:00,97.35,97.96,96.31,97.68,480639.0,94.7416,95.3353,93.7295,95.0628,480639.0
2022-06-14 10:00:00,97.66,97.9,96.59,96.6,334712.0,95.0433,95.2769,94.002,94.0117,334712.0
2022-06-14 10:30:00,96.61,97.43,96.48,97.07,339958.0,94.0215,94.8195,93.8949,94.4691,339958.0
2022-06-14 11:00:00,97.04,97.27,96.09,96.42,254486.0,94.4399,94.6638,93.5154,93.8365,254486.0
2022-06-14 11:30:00,96.42,97.26,96.1,97.16,224654.0,93.8365,94.654,93.5251,94.5567,224654.0
2022-06-14 12:00:00,97.13,97.13,96.18,96.28,221977.0,94.5275,94.5275,93.603,93.7003,221977.0
2022-06-14 12:30:00,96.3,96.52,95.93,96.43,237896.0,93.7198,93.9339,93.3597,93.8463,237896.0
2022-06-14 13:00:00,96.47,97.31,96.3,96.64,183087.0,93.8852,94.7027,93.7198,94.0506,183087.0
2022-06-14 13:30:00,96.63,96.68,95.82,96.08,207423.0,94.0409,94.0896,93.2526,93.5057,207423.0
2022-06-14 14:00:00,96.1,96.69,96.08,96.6,195863.0,93.5251,94.0993,93.5057,94.0117,195863.0
2022-06-14 14:30:00,96.54,96.71,96.02,96.17,185762.0,93.9533,94.1188,93.4473,93.5932,185762.0
2022-06-14 15:00:00,96.17,96.21,95.39,96.16,301959.0,93.5932,93.6322,92.8341,93.5835,301959.0
2022-06-14 15:30:00,96.18,96.95,96.14,96.65,657319.0,93.603,94.3523,93.564,94.0604,657319.0
2022-06-15 09:30:00,97.92,98.02,96.86,97.31,426052.0,95.2964,95.3937,94.2648,94.7027,426052.0
2022-06-15 10:00:00,97.31,97.89,96.78,96.89,433645.0,94.7027,95.2672,94.1869,94.2939,433645.0
2022-06-15 10:30:00,96.86,96.9,96.31,96.64,373860.0,94.2648,94.3037,93.7295,94.0506,373860.0
2022-06-15 11:00:00,96.65,96.8,96.04,96.46,289533.0,94.0604,94.2064,93.4667,93.8755,289533.0
2022-06-15 11:30:00,96.45,97.18,96.29,97.14,675358.0,93.8657,94.5762,93.71,94.5372,675358.0
2022-06-15 12:00:00,97.15,97.64,97.1,97.45,213208.0,94.547,95.0239,94.4983,94.8389,213208.0
2022-06-15 12:30:00,97.45,97.48,96.51,96.57,280946.0,94.8389,94.8681,93.9241,93.9825,280946.0
2022-06-15 13:00:00,96.58,97.42,96.57,97.35,115378.0,93.9923,94.8097,93.9825,94.7416,115378.0
2022-06-15 13:30:00,97.33,97.95,97.17,97.77,219232.0,94.7222,95.3255,94.5664,95.1504,219232.0
2022-06-15 14:00:00,97.9,98.3,95.98,96.4,299911.0,95.2769,95.6662,93.4083,93.8171,299911.0
2022-06-15 14:30:00,96.41,99.3,95.59,97.53,553126.0,93.8268,96.6394,93.0288,94.9168,553126.0
2022-06-15 15:00:00,97.53,98.64,97.35,98.53,481572.0,94.9168,95.9971,94.7416,95.89,481572.0
2022-06-15 15:30:00,98.53,99.04,97.2,97.42,1206065.0,95.89,96.3863,94.5956,94.8097,1206065.0
2022-06-16 09:30:00,94.79,95.11,93.06,93.06,746101.0,92.2502,92.5616,90.5666,90.5666,746101.0
2022-06-16 10:00:00,93.04,93.06,92.15,92.41,497051.0,90.5471,90.5666,89.681,89.934,497051.0
2022-06-16 10:30:00,92.36,92.52,91.01,91.47,569497.0,89.8853,90.041,88.5715,89.0192,569497.0
2022-06-16 11:00:00,91.47,92.29,91.39,91.97,411802.0,89.0192,89.8172,88.9413,89.5058,411802.0
2022-06-16 11:30:00,91.97,92.09,91.2,91.59,308848.0,89.5058,89.6226,88.7564,89.136,308848.0
2022-06-16 12:00:00,91.58,91.66,90.94,91.21,313527.0,89.1262,89.2041,88.5034,88.7661,313527.0
2022-06-16 12:30:00,91.2,91.27,90.52,90.88,432202.0,88.7564,88.8245,88.0946,88.445,432202.0
2022-06-16 13:00:00,90.95,91.2,90.32,90.67,324865.0,88.5131,88.7564,87.9,88.2406,324865.0
2022-06-16 13:30:00,90.68,90.86,89.66,89.74,485833.0,88.2503,88.4255,87.2577,87.3355,485833.0
2022-06-16 14:00:00,89.71,89.84,89.18,89.18,435416.0,87.3063,87.4328,86.7905,86.7905,435416.0
2022-06-16 14:30:00,89.17,89.55,88.75,89.13,575350.0,86.7808,87.1506,86.372,86.7419,575350.0
2022-06-16 15:00:00,89.11,89.83,89.05,89.46,908376.0,86.7224,87.4231,86.664,87.063,908376.0
2022-06-16 15:30:00,89.46,89.7,88.87,89.59,2110216.0,87.063,87.2966,86.4888,87.1895,2110216.0
2022-06-17 09:30:00,88.76,90.8,88.21,90.56,1893153.0,86.3818,88.3671,85.8465,88.1336,1893153.0
2022-06-17 10:00:00,90.61,90.63,88.44,88.6,708151.0,88.1822,88.2017,86.0704,86.2261,708151.0
2022-06-17 10:30:00,88.61,88.7,87.62,88.65,476088.0,86.2358,86.3234,85.2723,86.2747,476088.0
2022-06-17 11:00:00,88.63,89.94,88.25,89.74,722533.0,86.2553,87.5302,85.8854,87.3355,722533.0
2022-06-17 11:30:00,89.77,90.13,89.1,89.18,286958.0,87.3647,87.7151,86.7127,86.7905,286958.0
2022-06-17 12:00:00,89.2,89.52,88.9,89.25,301442.0,86.81,87.1214,86.518,86.8587,301442.0
2022-06-17 12:30:00,89.25,89.79,89.07,89.74,342005.0,86.8587,87.3842,86.6835,87.3355,342005.0
2022-06-17 13:00:00,89.78,90.94,89.69,90.25,264453.0,87.3745,88.5034,87.2869,87.8319,264453.0
2022-06-17 13:30:00,90.25,90.38,89.75,89.98,263686.0,87.8319,87.9584,87.3453,87.5691,263686.0
2022-06-17 14:00:00,89.99,90.22,89.77,89.85,314774.0,87.5788,87.8027,87.3647,87.4426,314774.0
2022-06-17 14:30:00,89.88,90.32,89.57,89.89,343596.0,87.4718,87.9,87.1701,87.4815,343596.0
2022-06-17 15:00:00,89.89,90.47,89.22,90.4,558441.0,87.4815,88.046,86.8295,87.9778,558441.0
2022-06-17 15:30:00,90.39,90.55,89.81,89.81,1018545.0,87.9681,88.1238,87.4036,87.4036,1018545.0
2022-06-21 09:30:00,91.7,93.79,91.16,93.73,851985.0,89.243,91.277,88.7175,91.2186,851985.0
2022-06-21 10:00:00,93.75,94.59,93.41,93.58,577968.0,91.2381,92.0556,90.9072,91.0726,577968.0
2022-06-21 10:30:00,93.58,94.2,93.44,94.11,630104.0,91.0726,91.676,90.9364,91.5884,630104.0
2022-06-21 11:00:00,94.1,94.37,93.56,94.35,649283.0,91.5787,91.8415,91.0532,91.822,649283.0
2022-06-21 11:30:00,94.35,94.54,93.92,93.92,329762.0,91.822,92.0069,91.4035,91.4035,329762.0
2022-06-21 12:00:00,93.93,94.35,93.76,94.19,267072.0,91.4133,91.822,91.2478,91.6663,267072.0
2022-06-21 12:30:00,94.21,94.8,94.17,94.79,340913.0,91.6858,92.2599,91.6468,92.2502,340913.0
2022-06-21 13:00:00,94.82,95.03,94.56,94.6,448778.0,92.2794,92.4838,92.0264,92.0653,448778.0
2022-06-21 13:30:00,94.62,95.15,94.62,94.94,565961.0,92.0848,92.6006,92.0848,92.3962,565961.0
2022-06-21 14:00:00,94.94,95.03,94.51,94.86,426254.0,92.3962,92.4838,91.9777,92.3183,426254.0
2022-06-21 14:30:00,94.86,95.59,94.81,95.5,361505.0,92.3183,93.0288,92.2697,92.9412,361505.0
2022-06-21 15:00:00,95.49,95.68,95.17,95.42,505883.0,92.9315,93.1164,92.62,92.8633,505883.0
2022-06-21 15:30:00,95.43,95.49,94.96,95.17,1325976.0,92.8731,92.9315,92.4157,92.62,1325976.0
2022-06-22 09:30:00,93.5,94.68,92.85,94.22,534087.0,90.9948,92.1432,90.3622,91.6955,534087.0
2022-06-22 10:00:00,94.21,95.69,93.91,95.64,389901.0,91.6858,93.1261,91.3938,93.0774,389901.0
2022-06-22 10:30:00,95.68,95.93,94.92,95.16,311032.0,93.1164,93.3597,92.3767,92.6103,311032.0
2022-06-22 11:00:00,95.16,95.16,94.47,94.83,212248.0,92.6103,92.6103,91.9388,92.2891,212248.0
2022-06-22 11:30:00,94.84,95.26,93.55,93.68,193142.0,92.2989,92.7076,91.0434,91.17,193142.0
2022-06-22 12:00:00,93.66,94.15,93.45,94.05,182070.0,91.1505,91.6274,90.9461,91.53,182070.0
2022-06-22 12:30:00,94.03,94.59,93.98,94.58,227565.0,91.5106,92.0556,91.4619,92.0458,227565.0
2022-06-22 13:00:00,94.58,94.97,94.32,94.73,183753.0,92.0458,92.4254,91.7928,92.1918,183753.0
2022-06-22 13:30:00,94.73,95.07,94.49,95.03,155783.0,92.1918,92.5227,91.9583,92.4838,155783.0
2022-06-22 14:00:00,95.05,95.59,94.96,95.03,267774.0,92.5032,93.0288,92.4157,92.4838,267774.0
2022-06-22 14:30:00,95.02,95.44,95.0,95.42,273929.0,92.4741,92.8828,92.4546,92.8633,273929.0
2022-06-22 15:00:00,95.44,95.47,94.46,94.55,328233.0,92.8828,92.912,91.9291,92.0166,328233.0
2022-06-22 15:30:00,94.46,94.56,93.84,93.88,949624.0,91.9291,92.0264,91.3257,91.3646,949624.0
2022-06-23 09:30:00,94.76,95.19,93.69,94.82,569748.0,92.221,92.6395,91.1797,92.2794,569748.0
2022-06-23 10:00:00,94.81,95.23,94.09,94.56,334472.0,92.2697,92.6784,91.569,92.0264,334472.0
2022-06-23 10:30:00,94.62,95.32,94.47,94.93,287014.0,92.0848,92.766,91.9388,92.3865,287014.0
2022-06-23 11:00:00,94.94,94.94,94.12,94.25,272351.0,92.3962,92.3962,91.5982,91.7247,272351.0
2022-06-23 11:30:00,94.31,94.42,93.45,93.73,197471.0,91.7831,91.8901,90.9461,91.2186,197471.0
2022-06-23 12:00:00,93.74,93.75,93.13,93.67,179930.0,91.2283,91.2381,90.6347,91.1602,179930.0
2022-06-23 12:30:00,93.64,93.75,92.18,92.44,401782.0,91.131,91.2381,89.7101,89.9632,401782.0
2022-06-23 13:00:00,92.44,93.03,92.11,92.51,205893.0,89.9632,90.5374,89.642,90.0313,205893.0
2022-06-23 13:30:00,92.52,93.17,92.47,93.16,239778.0,90.041,90.6736,89.9924,90.6639,239778.0
2022-06-23 14:00:00,93.17,93.48,92.93,93.44,207146.0,90.6736,90.9753,90.4401,90.9364,207146.0
2022-06-23 14:30:00,93.43,93.76,93.22,93.3,231888.0,90.9267,91.2478,90.7223,90.8001,231888.0
2022-06-23 15:00:00,93.31,93.54,93.04,93.3,685707.0,90.8099,91.0337,90.5471,90.8001,685707.0
2022-06-23 15:30:00,93.29,93.5,92.97,93.28,1636106.0,90.7904,90.9948,90.479,90.7807,1636106.0
2022-06-24 09:30:00,95.31,96.69,94.67,96.23,1033964.0,92.7563,94.0993,92.1334,93.6516,1033964.0
2022-06-24 10:00:00,96.22,97.85,96.22,97.8,815957.0,93.6419,95.2282,93.6419,95.1796,815957.0
2022-06-24 10:30:00,97.83,98.01,97.5,97.92,410855.0,95.2088,95.3839,94.8876,95.2964,410855.0
2022-06-24 11:00:00,97.91,98.28,96.66,97.17,396037.0,95.2866,95.6467,94.0701,94.5664,396037.0
2022-06-24 11:30:00,97.19,97.36,96.77,97.1,270180.0,94.5859,94.7514,94.1772,94.4983,270180.0
2022-06-24 12:00:00,97.09,97.11,96.52,96.78,291075.0,94.4886,94.5081,93.9339,94.1869,291075.0
2022-06-24 12:30:00,96.8,97.11,96.65,96.83,172201.0,94.2064,94.5081,94.0604,94.2356,172201.0
2022-06-24 13:00:00,96.85,97.11,96.66,96.69,141115.0,94.255,94.5081,94.0701,94.0993,141115.0
2022-06-24 13:30:00,96.68,96.95,96.56,96.81,142182.0,94.0896,94.3523,93.9728,94.2161,142182.0
2022-06-24 14:00:00,96.82,97.03,96.6,96.99,147050.0,94.2258,94.4302,94.0117,94.3913,147050.0
2022-06-24 14:30:00,96.98,97.07,96.76,96.9,296565.0,94.3815,94.4691,94.1674,94.3037,296565.0
2022-06-24 15:00:00,96.9,96.9,96.32,96.39,259964.0,94.3037,94.3037,93.7392,93.8073,259964.0
2022-06-24 15:30:00,96.39,97.42,96.12,97.37,1619196.0,93.8073,94.8097,93.5446,94.7611,1619196.0
2022-06-27 09:30:00,97.97,98.4,96.54,96.75,495336.0,95.345,95.7635,93.9533,94.1577,495336.0
2022-06-27 10:00:00,96.72,97.36,96.56,96.93,276307.0,94.1285,94.7514,93.9728,94.3329,276307.0
2022-06-27 10:30:00,96.95,98.81,96.89,98.45,229916.0,94.3523,96.1625,94.2939,95.8122,229916.0
2022-06-27 11:00:00,98.46,98.6,97.84,98.51,163423.0,95.8219,95.9581,95.2185,95.8705,163423.0
2022-06-27 11:30:00,98.5,98.87,98.11,98.43,158791.0,95.8608,96.2209,95.4813,95.7927,158791.0
2022-06-27 12:00:00,98.45,98.49,97.64,97.73,148718.0,95.8122,95.8511,95.0239,95.1114,148718.0
2022-06-27 12:30:00,97.71,98.22,97.46,98.21,119718.0,95.092,95.5883,94.8487,95.5786,119718.0
2022-06-27 13:00:00,98.23,98.31,97.88,97.89,204091.0,95.598,95.6759,95.2574,95.2672,204091.0
2022-06-27 13:30:00,97.84,97.9,97.47,97.67,154699.0,95.2185,95.2769,94.8584,95.053,154699.0
2022-06-27 14:00:00,97.71,98.11,97.55,97.9,122844.0,95.092,95.4813,94.9363,95.2769,122844.0
2022-06-27 14:30:00,97.92,98.2,97.77,97.83,84242.0,95.2964,95.5688,95.1504,95.2088,84242.0
2022-06-27 15:00:00,97.8,97.83,97.22,97.58,225871.0,95.1796,95.2088,94.6151,94.9655,225871.0
2022-06-27 15:30:00,97.55,97.63,96.89,97.61,584882.0,94.9363,95.0141,94.2939,94.9947,584882.0
2022-06-28 09:30:00,98.03,98.91,97.79,98.23,564958.0,95.4034,96.2598,95.1698,95.598,564958.0
2022-06-28 10:00:00,98.21,98.56,97.09,97.6,311264.0,95.5786,95.9192,94.4886,94.9849,311264.0
2022-06-28 10:30:00,97.59,97.59,96.58,96.97,226323.0,94.9752,94.9752,93.9923,94.3718,226323.0
2022-06-28 11:00:00,96.97,97.16,95.87,95.87,240447.0,94.3718,94.5567,93.3013,93.3013,240447.0
2022-06-28 11:30:00,95.87,96.04,95.06,95.21,190506.0,93.3013,93.4667,92.513,92.659,190506.0
2022-06-28 12:00:00,95.2,95.96,94.93,95.93,205914.0,92.6492,93.3889,92.3865,93.3597,205914.0
2022-06-28 12:30:00,95.94,96.4,95.79,95.96,192516.0,93.3694,93.8171,93.2234,93.3889,192516.0
2022-06-28 13:00:00,95.92,95.95,95.13,95.52,243762.0,93.3499,93.3791,92.5811,92.9607,243762.0
2022-06-28 13:30:00,95.52,95.88,95.28,95.55,108431.0,92.9607,93.311,92.7271,92.9899,108431.0
2022-06-28 14:00:00,95.57,95.95,95.15,95.29,102520.0,93.0093,93.3791,92.6006,92.7368,102520.0
2022-06-28 14:30:00,95.25,95.38,94.78,95.24,174313.0,92.6979,92.8244,92.2405,92.6882,174313.0
2022-06-28 15:00:00,95.22,95.35,94.74,95.14,230760.0,92.6687,92.7952,92.2016,92.5908,230760.0
2022-06-28 15:30:00,95.14,95.53,94.99,95.01,891891.0,92.5908,92.9704,92.4449,92.4643,891891.0
2022-06-29 09:30:00,93.97,94.2,92.13,92.91,587788.0,91.4522,91.676,89.6615,90.4206,587788.0
2022-06-29 10:00:00,92.84,93.4,91.76,92.42,343471.0,90.3525,90.8975,89.3014,89.9437,343471.0
2022-06-29 10:30:00,92.41,93.03,92.21,92.49,441435.0,89.934,90.5374,89.7393,90.0118,441435.0
2022-06-29 11:00:00,92.49,92.5,91.61,92.19,211663.0,90.0118,90.0216,89.1554,89.7199,211663.0
2022-06-29 11:30:00,92.25,92.44,92.0,92.32,259219.0,89.7783,89.9632,89.535,89.8464,259219.0
2022-06-29 12:00:00,92.33,92.35,91.56,91.6,154562.0,89.8561,89.8756,89.1068,89.1457,154562.0
2022-06-29 12:30:00,91.63,92.22,91.54,92.18,204691.0,89.1749,89.7491,89.0873,89.7101,204691.0
2022-06-29 13:00:00,92.19,92.41,91.85,92.19,140518.0,89.7199,89.934,89.389,89.7199,140518.0
2022-06-29 13:30:00,92.2,92.58,92.08,92.48,267565.0,89.7296,90.0994,89.6128,90.0021,267565.0
2022-06-29 14:00:00,92.47,92.52,92.14,92.29,456719.0,89.9924,90.041,89.6712,89.8172,456719.0
2022-06-29 14:30:00,92.28,92.29,91.65,91.75,238419.0,89.8075,89.8172,89.1943,89.2917,238419.0
2022-06-29 15:00:00,91.74,92.15,91.7,91.85,505177.0,89.2819,89.681,89.243,89.389,505177.0
2022-06-29 15:30:00,91.85,92.07,91.41,91.94,1143027.0,89.389,89.6031,88.9608,89.4766,1143027.0
2022-06-30 09:30:00,90.19,90.29,89.28,89.43,660070.0,87.7735,87.8708,86.8878,87.0338,660070.0
2022-06-30 10:00:00,89.41,90.24,89.27,90.01,405508.0,87.0144,87.8221,86.8781,87.5983,405508.0
2022-06-30 10:30:00,89.99,91.33,89.88,91.26,300880.0,87.5788,88.8829,87.4718,88.8148,300880.0
2022-06-30 11:00:00,91.22,92.73,91.0,92.62,253503.0,88.7759,90.2454,88.5618,90.1384,253503.0
2022-06-30 11:30:00,92.65,93.17,92.42,92.75,340420.0,90.1676,90.6736,89.9437,90.2649,340420.0
2022-06-30 12:00:00,92.75,93.3,92.2,93.3,305660.0,90.2649,90.8001,89.7296,90.8001,305660.0
2022-06-30 12:30:00,93.38,93.52,92.75,92.76,251344.0,90.878,91.0142,90.2649,90.2746,251344.0
2022-06-30 13:00:00,92.78,92.93,92.0,92.51,274975.0,90.2941,90.4401,89.535,90.0313,274975.0
2022-06-30 13:30:00,92.52,93.12,92.31,92.77,184055.0,90.041,90.625,89.8367,90.2843,184055.0
2022-06-30 14:00:00,92.76,92.78,91.97,92.31,230647.0,90.2746,90.2941,89.5058,89.8367,230647.0
2022-06-30 14:30:00,92.34,92.43,91.44,91.5,204516.0,89.8659,89.9534,88.99,89.0484,204516.0
2022-06-30 15:00:00,91.46,91.51,90.58,91.37,365107.0,89.0094,89.0581,88.153,88.9219,365107.0
2022-06-30 15:30:00,91.36,91.66,90.48,91.0,1352092.0,88.9121,89.2041,88.0557,88.5618,1352092.0
2022-07-01 09:30:00,88.72,88.8,87.27,88.19,1461536.0,86.3429,86.4207,84.9317,85.8271,1461536.0
2022-07-01 10:00:00,88.19,88.44,85.84,85.87,1092707.0,85.8271,86.0704,83.54,83.5692,1092707.0
2022-07-01 10:30:00,85.87,86.54,85.47,86.05,934782.0,83.5692,84.2213,83.1799,83.7444,934782.0
2022-07-01 11:00:00,86.03,86.27,85.61,85.75,645886.0,83.7249,83.9585,83.3162,83.4524,645886.0
2022-07-01 11:30:00,85.79,86.1,85.05,85.12,548218.0,83.4914,83.7931,82.7712,82.8393,548218.0
2022-07-01 12:00:00,85.13,85.47,84.69,85.35,437676.0,82.849,83.1799,82.4208,83.0631,437676.0
2022-07-01 12:30:00,85.34,85.46,84.46,84.48,411810.0,83.0534,83.1702,82.197,82.2165,411810.0
2022-07-01 13:00:00,84.46,85.0,84.46,85.0,311921.0,82.197,82.7225,82.197,82.7225,311921.0
2022-07-01 13:30:00,85.0,85.09,84.78,85.01,418833.0,82.7225,82.8101,82.5084,82.7323,418833.0
2022-07-01 14:00:00,85.0,85.91,84.76,85.79,524561.0,82.7225,83.6081,82.489,83.4914,524561.0
2022-07-01 14:30:00,85.8,86.4,85.67,85.86,411196.0,83.5011,84.085,83.3746,83.5595,411196.0
2022-07-01 15:00:00,85.86,86.2,85.48,86.06,545125.0,83.5595,83.8904,83.1897,83.7541,545125.0
2022-07-01 15:30:00,86.07,86.7,86.04,86.27,972833.0,83.7639,84.377,83.7347,83.9585,972833.0
2022-07-05 09:30:00,83.24,84.73,82.67,84.25,1170975.0,81.0097,82.4598,80.455,81.9926,1170975.0
2022-07-05 10:00:00,84.21,84.62,83.59,84.16,622363.0,81.9537,82.3527,81.3503,81.905,622363.0
2022-07-05 10:30:00,84.15,86.04,84.05,85.22,337973.0,81.8953,83.7347,81.798,82.9366,337973.0
2022-07-05 11:00:00,85.21,85.21,83.98,84.23,227588.0,82.9269,82.9269,81.7299,81.9732,227588.0
2022-07-05 11:30:00,84.28,84.86,83.9,84.64,324759.0,82.0218,82.5863,81.652,82.3722,324759.0
2022-07-05 12:00:00,84.65,85.28,84.42,85.07,238458.0,82.3819,82.995,82.1581,82.7907,238458.0
2022-07-05 12:30:00,85.09,85.23,83.51,83.6,666192.0,82.8101,82.9464,81.2724,81.36,666192.0
2022-07-05 13:00:00,83.61,84.99,83.55,84.73,344551.0,81.3698,82.7128,81.3114,82.4598,344551.0
2022-07-05 13:30:00,84.73,85.27,84.66,84.8,347409.0,82.4598,82.9853,82.3916,82.5279,347409.0
2022-07-05 14:00:00,84.83,85.31,84.63,85.29,177759.0,82.5571,83.0242,82.3624,83.0048,177759.0
2022-07-05 14:30:00,85.31,86.05,85.29,85.69,270287.0,83.0242,83.7444,83.0048,83.394,270287.0
2022-07-05 15:00:00,85.7,86.1,85.45,86.06,361020.0,83.4038,83.7931,83.1605,83.7541,361020.0
2022-07-05 15:30:00,86.03,86.23,85.44,85.99,898453.0,83.7249,83.9196,83.1507,83.686,898453.0
2022-07-06 09:30:00,86.25,86.82,85.33,86.01,486798.0,83.939,84.4938,83.0437,83.7055,486798.0
2022-07-06 10:00:00,86.01,86.05,84.95,85.4,375529.0,83.7055,83.7444,82.6739,83.1118,375529.0
2022-07-06 10:30:00,85.5,86.42,85.28,86.4,264898.0,83.2091,84.1045,82.995,84.085,264898.0
2022-07-06 11:00:00,86.41,86.42,85.49,85.6,172123.0,84.0947,84.1045,83.1994,83.3065,172123.0
2022-07-06 11:30:00,85.6,86.04,85.34,85.97,153235.0,83.3065,83.7347,83.0534,83.6665,153235.0
2022-07-06 12:00:00,85.98,86.25,85.82,86.1,100521.0,83.6763,83.939,83.5206,83.7931,100521.0
2022-07-06 12:30:00,86.11,86.23,85.9,86.09,154519.0,83.8028,83.9196,83.5984,83.7833,154519.0
2022-07-06 13:00:00,86.11,86.44,86.09,86.19,144136.0,83.8028,84.1239,83.7833,83.8806,144136.0
2022-07-06 13:30:00,86.16,86.41,86.13,86.29,133011.0,83.8514,84.0947,83.8222,83.978,133011.0
2022-07-06 14:00:00,86.29,86.73,85.78,86.5,322715.0,83.978,84.4062,83.4816,84.1823,322715.0
2022-07-06 14:30:00,86.49,87.07,86.26,86.86,281709.0,84.1726,84.7371,83.9488,84.5327,281709.0
2022-07-06 15:00:00,86.86,87.48,86.55,87.26,263385.0,84.5327,85.1361,84.231,84.922,263385.0
2022-07-06 15:30:00,87.26,87.47,86.22,86.56,519135.0,84.922,85.1263,83.9098,84.2407,519135.0
2022-07-07 09:30:00,88.7,90.44,88.67,89.86,782740.0,86.3234,88.0168,86.2942,87.4523,782740.0
2022-07-07 10:00:00,89.86,90.05,89.43,89.69,382488.0,87.4523,87.6372,87.0338,87.2869,382488.0
2022-07-07 10:30:00,89.7,90.0,89.31,89.58,270931.0,87.2966,87.5886,86.917,87.1798,270931.0
2022-07-07 11:00:00,89.59,89.94,89.52,89.61,312506.0,87.1895,87.5302,87.1214,87.209,312506.0
2022-07-07 11:30:00,89.61,89.98,89.38,89.86,293337.0,87.209,87.5691,86.9852,87.4523,293337.0
2022-07-07 12:00:00,89.85,90.82,89.85,90.68,288535.0,87.4426,88.3866,87.4426,88.2503,288535.0
2022-07-07 12:30:00,90.69,90.89,90.47,90.5,288082.0,88.2601,88.4547,88.046,88.0752,288082.0
2022-07-07 13:00:00,90.5,90.7,90.32,90.62,241379.0,88.0752,88.2698,87.9,88.1919,241379.0
2022-07-07 13:30:00,90.61,90.91,90.55,90.84,222563.0,88.1822,88.4742,88.1238,88.4061,222563.0
2022-07-07 14:00:00,90.85,91.15,90.76,90.98,197146.0,88.4158,88.7077,88.3282,88.5423,197146.0
2022-07-07 14:30:00,90.98,91.0,90.6,90.8,180813.0,88.5423,88.5618,88.1725,88.3671,180813.0
2022-07-07 15:00:00,90.79,91.16,90.68,90.96,283638.0,88.3574,88.7175,88.2503,88.5228,283638.0
2022-07-07 15:30:00,90.96,91.11,90.6,90.75,856446.0,88.5228,88.6688,88.1725,88.3185,856446.0
2022-07-08 09:30:00,89.64,90.75,89.3,89.5,320580.0,87.2382,88.3185,86.9073,87.102,320580.0
2022-07-08 10:00:00,89.56,90.09,89.3,89.99,202366.0,87.1603,87.6761,86.9073,87.5788,202366.0
2022-07-08 10:30:00,90.01,90.32,89.98,90.28,172273.0,87.5983,87.9,87.5691,87.8611,172273.0
2022-07-08 11:00:00,90.3,91.65,90.27,91.62,219097.0,87.8805,89.1943,87.8513,89.1652,219097.0
2022-07-08 11:30:00,91.63,91.64,90.78,91.06,195477.0,89.1749,89.1846,88.3477,88.6202,195477.0
2022-07-08 12:00:00,91.07,91.07,90.19,90.2,245694.0,88.6299,88.6299,87.7735,87.7832,245694.0
2022-07-08 12:30:00,90.2,90.23,89.76,89.97,197118.0,87.7832,87.8124,87.355,87.5594,197118.0
2022-07-08 13:00:00,89.96,90.52,89.79,90.51,118147.0,87.5496,88.0946,87.3842,88.0849,118147.0
2022-07-08 13:30:00,90.5,90.81,90.45,90.52,150311.0,88.0752,88.3769,88.0265,88.0946,150311.0
2022-07-08 14:00:00,90.57,91.01,90.4,90.96,104267.0,88.1433,88.5715,87.9778,88.5228,104267.0
2022-07-08 14:30:00,90.97,91.1,90.82,91.07,102953.0,88.5326,88.6591,88.3866,88.6299,102953.0
2022-07-08 15:00:00,91.08,91.09,90.86,90.93,138092.0,88.6396,88.6494,88.4255,88.4936,138092.0
2022-07-08 15:30:00,90.95,91.42,90.86,91.19,563945.0,88.5131,88.9705,88.4255,88.7467,563945.0
2022-07-11 09:30:00,89.5,90.01,87.82,88.6,487470.0,87.102,87.5983,85.467,86.2261,487470.0
2022-07-11 10:00:00,88.51,89.5,88.44,88.99,272203.0,86.1385,87.102,86.0704,86.6056,272203.0
2022-07-11 10:30:00,88.99,89.52,88.51,88.52,261222.0,86.6056,87.1214,86.1385,86.1482,261222.0
2022-07-11 11:00:00,88.5,89.18,88.5,88.96,166391.0,86.1287,86.7905,86.1287,86.5764,166391.0
2022-07-11 11:30:00,88.98,89.3,88.73,88.83,123183.0,86.5959,86.9073,86.3526,86.4499,123183.0
2022-07-11 12:00:00,88.84,89.39,88.75,89.16,110780.0,86.4596,86.9949,86.372,86.7711,110780.0
2022-07-11 12:30:00,89.16,89.41,89.02,89.33,114312.0,86.7711,87.0144,86.6348,86.9365,114312.0
2022-07-11 13:00:00,89.34,89.84,89.28,89.78,128946.0,86.9462,87.4328,86.8878,87.3745,128946.0
2022-07-11 13:30:00,89.76,90.07,89.73,89.75,133128.0,87.355,87.6567,87.3258,87.3453,133128.0
2022-07-11 14:00:00,89.75,89.77,89.22,89.22,117087.0,87.3453,87.3647,86.8295,86.8295,117087.0
2022-07-11 14:30:00,89.19,89.3,88.95,88.95,102302.0,86.8003,86.9073,86.5667,86.5667,102302.0
2022-07-11 15:00:00,88.94,89.03,88.53,88.72,232162.0,86.557,86.6445,86.1579,86.3429,232162.0
2022-07-11 15:30:00,88.73,88.91,88.29,88.63,551222.0,86.3526,86.5278,85.9244,86.2553,551222.0
2022-07-12 09:30:00,89.24,90.02,88.89,88.96,382551.0,86.8489,87.608,86.5083,86.5764,382551.0
2022-07-12 10:00:00,88.93,89.22,88.32,88.82,263676.0,86.5472,86.8295,85.9536,86.4402,263676.0
2022-07-12 10:30:00,88.84,89.31,88.54,89.19,317639.0,86.4596,86.917,86.1677,86.8003,317639.0
2022-07-12 11:00:00,89.2,89.75,89.03,89.68,236169.0,86.81,87.3453,86.6445,87.2771,236169.0
2022-07-12 11:30:00,89.7,90.0,89.27,89.43,232577.0,87.2966,87.5886,86.8781,87.0338,232577.0
2022-07-12 12:00:00,89.45,89.65,89.21,89.52,99675.0,87.0533,87.2479,86.8197,87.1214,99675.0
2022-07-12 12:30:00,89.54,89.68,89.16,89.41,85949.0,87.1409,87.2771,86.7711,87.0144,85949.0
2022-07-12 13:00:00,89.37,89.63,88.91,88.97,135689.0,86.9754,87.2285,86.5278,86.5862,135689.0
2022-07-12 13:30:00,88.97,89.47,88.93,89.33,142252.0,86.5862,87.0728,86.5472,86.9365,142252.0
2022-07-12 14:00:00,89.33,89.51,89.13,89.49,111055.0,86.9365,87.1117,86.7419,87.0922,111055.0
2022-07-12 14:30:00,89.49,89.55,88.83,88.87,140374.0,87.0922,87.1506,86.4499,86.4888,140374.0
2022-07-12 15:00:00,88.86,88.86,88.09,88.27,326093.0,86.4791,86.4791,85.7297,85.9049,326093.0
2022-07-12 15:30:00,88.26,88.95,88.11,88.73,786672.0,85.8952,86.5667,85.7492,86.3526,786672.0
2022-07-13 09:30:00,86.48,88.32,86.48,87.94,704770.0,84.1629,85.9536,84.1629,85.5838,704770.0
2022-07-13 10:00:00,87.94,88.28,87.29,88.28,300039.0,85.5838,85.9146,84.9512,85.9146,300039.0
2022-07-13 10:30:00,88.29,90.01,88.06,89.7,516256.0,85.9244,87.5983,85.7005,87.2966,516256.0
2022-07-13 11:00:00,89.76,90.12,89.11,89.14,228332.0,87.355,87.7053,86.7224,86.7516,228332.0
2022-07-13 11:30:00,89.16,89.24,88.65,89.04,214030.0,86.7711,86.8489,86.2747,86.6543,214030.0
2022-07-13 12:00:00,89.0,89.5,88.98,89.47,144608.0,86.6154,87.102,86.5959,87.0728,144608.0
2022-07-13 12:30:00,89.48,89.81,89.37,89.8,119593.0,87.0825,87.4036,86.9754,87.3939,119593.0
2022-07-13 13:00:00,89.79,90.12,89.5,89.67,124032.0,87.3842,87.7053,87.102,87.2674,124032.0
2022-07-13 13:30:00,89.69,89.83,89.34,89.72,109605.0,87.2869,87.4231,86.9462,87.3161,109605.0
2022-07-13 14:00:00,89.74,89.74,89.01,89.43,223273.0,87.3355,87.3355,86.6251,87.0338,223273.0
2022-07-13 14:30:00,89.44,89.56,89.05,89.49,152102.0,87.0436,87.1603,86.664,87.0922,152102.0
2022-07-13 15:00:00,89.47,89.49,88.91,89.22,185686.0,87.0728,87.0922,86.5278,86.8295,185686.0
2022-07-13 15:30:00,89.23,89.4,88.94,89.07,568847.0,86.8392,87.0046,86.557,86.6835,568847.0
2022-07-14 09:30:00,88.48,88.57,87.21,87.7,343601.0,86.1093,86.1969,84.8733,85.3502,343601.0
2022-07-14 10:00:00,87.66,87.66,86.41,86.92,332661.0,85.3113,85.3113,84.0947,84.5911,332661.0
2022-07-14 10:30:00,86.91,87.3,86.58,86.91,377223.0,84.5814,84.9609,84.2602,84.5814,377223.0
2022-07-14 11:00:00,86.91,87.52,86.87,87.28,214320.0,84.5814,85.175,84.5424,84.9414,214320.0
2022-07-14 11:30:00,87.3,88.27,87.01,88.27,253700.0,84.9609,85.9049,84.6787,85.9049,253700.0
2022-07-14 12:00:00,88.28,88.57,88.0,88.16,319294.0,85.9146,86.1969,85.6421,85.7979,319294.0
2022-07-14 12:30:00,88.16,88.79,88.15,88.78,360197.0,85.7979,86.411,85.7881,86.4012,360197.0
2022-07-14 13:00:00,88.79,89.44,88.5,89.4,198554.0,86.411,87.0436,86.1287,87.0046,198554.0
2022-07-14 13:30:00,89.37,90.63,89.21,90.61,552906.0,86.9754,88.2017,86.8197,88.1822,552906.0
2022-07-14 14:00:00,90.61,91.47,90.26,91.42,656464.0,88.1822,89.0192,87.8416,88.9705,656464.0
2022-07-14 14:30:00,91.46,92.08,91.32,91.96,334555.0,89.0094,89.6128,88.8732,89.496,334555.0
2022-07-14 15:00:00,91.98,92.06,91.34,91.69,384372.0,89.5155,89.5934,88.8927,89.2333,384372.0
2022-07-14 15:30:00,91.68,91.83,91.2,91.66,893167.0,89.2235,89.3695,88.7564,89.2041,893167.0
2022-07-15 09:30:00,92.36,92.54,90.21,91.15,934081.0,89.8853,90.0605,87.7929,88.7077,934081.0
2022-07-15 10:00:00,91.23,92.69,91.16,92.51,410785.0,88.7856,90.2065,88.7175,90.0313,410785.0
2022-07-15 10:30:00,92.55,92.55,91.75,92.33,224935.0,90.0702,90.0702,89.2917,89.8561,224935.0
2022-07-15 11:00:00,92.37,93.11,92.29,92.79,358327.0,89.8951,90.6152,89.8172,90.3038,358327.0
2022-07-15 11:30:00,92.79,93.2,92.7,92.89,232378.0,90.3038,90.7028,90.2162,90.4011,232378.0
2022-07-15 12:00:00,92.89,93.18,92.58,93.15,199652.0,90.4011,90.6834,90.0994,90.6542,199652.0
2022-07-15 12:30:00,93.13,93.21,92.92,93.09,160725.0,90.6347,90.7125,90.4303,90.5958,160725.0
2022-07-15 13:00:00,93.12,93.12,92.89,93.1,165297.0,90.625,90.625,90.4011,90.6055,165297.0
2022-07-15 13:30:00,93.11,93.33,92.96,93.24,221616.0,90.6152,90.8293,90.4692,90.7417,221616.0
2022-07-15 14:00:00,93.26,93.56,92.99,93.54,242818.0,90.7612,91.0532,90.4984,91.0337,242818.0
2022-07-15 14:30:00,93.54,93.84,93.35,93.65,323944.0,91.0337,91.3257,90.8488,91.1408,323944.0
2022-07-15 15:00:00,93.63,94.07,93.61,94.02,228223.0,91.1213,91.5495,91.1018,91.5008,228223.0
2022-07-15 15:30:00,94.03,94.59,93.68,94.48,1307356.0,91.5106,92.0556,91.17,91.9485,1307356.0
2022-07-18 09:30:00,95.85,95.94,95.01,95.08,457211.0,93.2818,93.3694,92.4643,92.5324,457211.0
2022-07-18 10:00:00,95.1,95.38,94.3,95.26,234652.0,92.5519,92.8244,91.7733,92.7076,234652.0
2022-07-18 10:30:00,95.26,95.89,95.26,95.65,200048.0,92.7076,93.3207,92.7076,93.0872,200048.0
2022-07-18 11:00:00,95.66,95.95,95.3,95.85,260033.0,93.0969,93.3791,92.7466,93.2818,260033.0
2022-07-18 11:30:00,95.86,96.17,95.65,96.07,262525.0,93.2915,93.5932,93.0872,93.4959,262525.0
2022-07-18 12:00:00,96.07,96.4,95.92,96.02,136341.0,93.4959,93.8171,93.3499,93.4473,136341.0
2022-07-18 12:30:00,96.01,96.13,95.73,95.76,124112.0,93.4375,93.5543,93.165,93.1942,124112.0
2022-07-18 13:00:00,95.76,95.82,95.18,95.24,150308.0,93.1942,93.2526,92.6298,92.6882,150308.0
2022-07-18 13:30:00,95.23,95.23,93.51,93.51,140952.0,92.6784,92.6784,91.0045,91.0045,140952.0
2022-07-18 14:00:00,93.45,93.81,93.25,93.43,204134.0,90.9461,91.2965,90.7515,90.9267,204134.0
2022-07-18 14:30:00,93.45,93.82,93.15,93.18,171072.0,90.9461,91.3062,90.6542,90.6834,171072.0
2022-07-18 15:00:00,93.11,93.9,93.11,93.36,234739.0,90.6152,91.3841,90.6152,90.8585,234739.0
2022-07-18 15:30:00,93.34,93.35,92.55,93.13,559042.0,90.8391,90.8488,90.0702,90.6347,559042.0
2022-07-19 09:30:00,94.83,96.31,94.37,96.12,516686.0,92.2891,93.7295,91.8415,93.5446,516686.0
2022-07-19 10:00:00,96.12,96.66,95.85,96.62,307957.0,93.5446,94.0701,93.2818,94.0312,307957.0
2022-07-19 10:30:00,96.65,97.04,96.43,97.01,201890.0,94.0604,94.4399,93.8463,94.4107,201890.0
2022-07-19 11:00:00,97.07,97.44,96.92,97.29,223457.0,94.4691,94.8292,94.3231,94.6832,223457.0
2022-07-19 11:30:00,97.3,97.48,96.97,97.37,242531.0,94.693,94.8681,94.3718,94.7611,242531.0
2022-07-19 12:00:00,97.37,97.42,96.96,97.01,177364.0,94.7611,94.8097,94.3621,94.4107,177364.0
2022-07-19 12:30:00,97.03,97.74,97.03,97.73,156246.0,94.4302,95.1212,94.4302,95.1114,156246.0
2022-07-19 13:00:00,97.73,97.86,97.44,97.85,218248.0,95.1114,95.238,94.8292,95.2282,218248.0
2022-07-19 13:30:00,97.85,98.38,97.81,98.25,243734.0,95.2282,95.744,95.1893,95.6175,243734.0
2022-07-19 14:00:00,98.24,98.64,97.41,97.48,622825.0,95.6078,95.9971,94.8,94.8681,622825.0
2022-07-19 14:30:00,97.48,98.22,97.44,98.15,450725.0,94.8681,95.5883,94.8292,95.5202,450725.0
2022-07-19 15:00:00,98.16,98.39,97.87,98.02,385184.0,95.5299,95.7538,95.2477,95.3937,385184.0
2022-07-19 15:30:00,98.02,98.44,97.75,98.23,1168400.0,95.3937,95.8024,95.1309,95.598,1168400.0
2022-07-20 09:30:00,97.85,99.45,97.51,99.06,590691.0,95.2282,96.7854,94.8973,96.4058,590691.0
2022-07-20 10:00:00,99.06,100.74,98.89,100.73,464402.0,96.4058,98.0408,96.2404,98.0311,464402.0
2022-07-20 10:30:00,100.69,102.36,100.5,102.2,711992.0,97.9921,99.6174,97.8072,99.4617,711992.0
2022-07-20 11:00:00,102.25,102.27,101.27,101.59,448887.0,99.5103,99.5298,98.5566,98.868,448887.0
2022-07-20 11:30:00,101.61,102.31,101.49,102.04,342145.0,98.8875,99.5687,98.7707,99.306,342145.0
2022-07-20 12:00:00,102.03,102.18,101.82,101.83,185605.0,99.2962,99.4422,99.0919,99.1016,185605.0
2022-07-20 12:30:00,101.82,102.22,100.88,101.41,277703.0,99.0919,99.4811,98.177,98.6928,277703.0
2022-07-20 13:00:00,101.41,101.46,100.34,101.31,303766.0,98.6928,98.7415,97.6515,98.5955,303766.0
2022-07-20 13:30:00,101.29,101.53,100.97,101.0,213058.0,98.5761,98.8096,98.2646,98.2938,213058.0
2022-07-20 14:00:00,101.01,101.87,101.0,101.64,180313.0,98.3036,99.1405,98.2938,98.9167,180313.0
2022-07-20 14:30:00,101.64,102.16,101.46,102.09,247010.0,98.9167,99.4227,98.7415,99.3546,247010.0
2022-07-20 15:00:00,102.09,102.79,102.01,102.79,331365.0,99.3546,100.0359,99.2768,100.0359,331365.0
2022-07-20 15:30:00,102.78,102.86,102.11,102.22,902621.0,100.0261,100.104,99.3741,99.4811,902621.0
2022-07-21 09:30:00,103.54,103.64,101.72,102.58,598065.0,100.7658,100.8631,98.9945,99.8315,598065.0
2022-07-21 10:00:00,102.57,102.86,101.14,101.42,273150.0,99.8218,100.104,98.4301,98.7026,273150.0
2022-07-21 10:30:00,101.36,102.52,101.02,102.47,152392.0,98.6442,99.7731,98.3133,99.7244,152392.0
2022-07-21 11:00:00,102.45,102.75,101.88,102.35,232311.0,99.705,99.9969,99.1502,99.6077,232311.0
2022-07-21 11:30:00,102.37,103.46,102.16,103.29,298078.0,99.6271,100.6879,99.4227,100.5225,298078.0
2022-07-21 12:00:00,103.27,103.81,103.16,103.77,222186.0,100.503,101.0285,100.396,100.9896,222186.0
2022-07-21 12:30:00,103.77,103.9,103.51,103.78,121522.0,100.9896,101.1161,100.7366,100.9993,121522.0
2022-07-21 13:00:00,103.8,103.89,103.17,103.35,112268.0,101.0188,101.1064,100.4057,100.5809,112268.0
2022-07-21 13:30:00,103.37,103.37,102.85,103.06,142015.0,100.6003,100.6003,100.0943,100.2986,142015.0
2022-07-21 14:00:00,103.06,103.35,102.99,103.29,119682.0,100.2986,100.5809,100.2305,100.5225,119682.0
2022-07-21 14:30:00,103.31,103.31,102.84,103.08,90854.0,100.5419,100.5419,100.0845,100.3181,90854.0
2022-07-21 15:00:00,103.08,103.58,102.9,103.27,187893.0,100.3181,100.8047,100.1429,100.503,187893.0
2022-07-21 15:30:00,103.29,103.97,103.13,103.83,563507.0,100.5225,101.1842,100.3668,101.048,563507.0
2022-07-22 09:30:00,103.71,103.96,102.45,102.59,640374.0,100.9312,101.1745,99.705,99.8412,640374.0
2022-07-22 10:00:00,102.58,103.17,101.9,103.0,439875.0,99.8315,100.4057,99.1697,100.2402,439875.0
2022-07-22 10:30:00,103.0,103.67,102.65,103.29,113429.0,100.2402,100.8923,99.8996,100.5225,113429.0
2022-07-22 11:00:00,103.26,103.31,102.41,102.59,103293.0,100.4933,100.5419,99.666,99.8412,103293.0
2022-07-22 11:30:00,102.59,102.71,101.77,102.4,112196.0,99.8412,99.958,99.0432,99.6563,112196.0
2022-07-22 12:00:00,102.42,102.54,101.73,101.88,127054.0,99.6758,99.7926,99.0043,99.1502,127054.0
2022-07-22 12:30:00,101.85,102.29,101.82,102.0,85792.0,99.1211,99.5493,99.0919,99.267,85792.0
2022-07-22 13:00:00,101.94,101.94,101.16,101.38,111490.0,99.2086,99.2086,98.4495,98.6636,111490.0
2022-07-22 13:30:00,101.36,101.59,101.08,101.46,103878.0,98.6442,98.868,98.3717,98.7415,103878.0
2022-07-22 14:00:00,101.48,101.53,100.94,101.2,111677.0,98.761,98.8096,98.2354,98.4885,111677.0
2022-07-22 14:30:00,101.19,101.49,101.08,101.45,150540.0,98.4787,98.7707,98.3717,98.7318,150540.0
2022-07-22 15:00:00,101.43,101.54,101.08,101.52,167367.0,98.7123,98.8194,98.3717,98.7999,167367.0
2022-07-22 15:30:00,101.52,101.74,101.04,101.68,569615.0,98.7999,99.014,98.3328,98.9556,569615.0
2022-07-25 09:30:00,100.42,101.06,99.87,100.55,436149.0,97.7294,98.3522,97.1941,97.8559,436149.0
2022-07-25 10:00:00,100.65,100.68,99.46,100.12,382527.0,97.9532,97.9824,96.7951,97.4374,382527.0
2022-07-25 10:30:00,100.11,100.59,99.91,100.27,133138.0,97.4277,97.8948,97.233,97.5834,133138.0
2022-07-25 11:00:00,100.27,100.48,99.66,100.38,198476.0,97.5834,97.7878,96.9897,97.6904,198476.0
2022-07-25 11:30:00,100.41,101.15,100.37,100.8,161761.0,97.7196,98.4398,97.6807,98.0992,161761.0
2022-07-25 12:00:00,100.79,101.01,100.35,100.78,162559.0,98.0895,98.3036,97.6612,98.0797,162559.0
2022-07-25 12:30:00,100.78,101.27,100.7,101.06,104132.0,98.0797,98.5566,98.0019,98.3522,104132.0
2022-07-25 13:00:00,101.05,101.25,100.77,100.77,73886.0,98.3425,98.5371,98.07,98.07,73886.0
2022-07-25 13:30:00,100.78,100.89,100.39,100.47,70776.0,98.0797,98.1868,97.7002,97.778,70776.0
2022-07-25 14:00:00,100.44,100.58,100.31,100.56,99697.0,97.7488,97.8851,97.6223,97.8656,99697.0
2022-07-25 14:30:00,100.56,100.73,100.15,100.19,123585.0,97.8656,98.0311,97.4666,97.5055,123585.0
2022-07-25 15:00:00,100.16,100.38,99.85,100.1,207586.0,97.4763,97.6904,97.1746,97.4179,207586.0
2022-07-25 15:30:00,100.11,101.04,100.0,101.0,535849.0,97.4277,98.3328,97.3206,98.2938,535849.0
2022-07-26 09:30:00,100.58,100.98,99.86,100.39,298102.0,97.8851,98.2744,97.1844,97.7002,298102.0
2022-07-26 10:00:00,100.32,100.81,99.91,100.08,178961.0,97.632,98.1089,97.233,97.3985,178961.0
2022-07-26 10:30:00,100.07,100.53,99.82,100.49,341684.0,97.3887,97.8364,97.1454,97.7975,341684.0
2022-07-26 11:00:00,100.5,100.6,99.18,99.18,276220.0,97.8072,97.9045,96.5226,96.5226,276220.0
2022-07-26 11:30:00,99.16,99.31,98.83,99.14,198225.0,96.5031,96.6491,96.182,96.4837,198225.0
2022-07-26 12:00:00,99.14,99.31,98.83,99.27,191769.0,96.4837,96.6491,96.182,96.6102,191769.0
2022-07-26 12:30:00,99.27,99.47,98.81,99.33,84723.0,96.6102,96.8048,96.1625,96.6686,84723.0
2022-07-26 13:00:00,99.34,99.69,99.24,99.57,79216.0,96.6783,97.0189,96.581,96.9021,79216.0
2022-07-26 13:30:00,99.54,99.54,99.15,99.15,85078.0,96.8729,96.8729,96.4934,96.4934,85078.0
2022-07-26 14:00:00,99.18,99.59,98.94,98.95,155428.0,96.5226,96.9216,96.289,96.2988,155428.0
2022-07-26 14:30:00,98.97,99.06,98.81,99.05,101927.0,96.3182,96.4058,96.1625,96.3961,101927.0
2022-07-26 15:00:00,99.03,99.03,98.6,98.69,291465.0,96.3766,96.3766,95.9581,96.0457,291465.0
2022-07-26 15:30:00,98.69,99.21,98.57,98.89,579622.0,96.0457,96.5518,95.9289,96.2404,579622.0
2022-07-27 09:30:00,100.47,101.27,100.06,100.89,308340.0,97.778,98.5566,97.379,98.1868,308340.0
2022-07-27 10:00:00,100.92,101.53,100.72,101.41,267535.0,98.216,98.8096,98.0213,98.6928,267535.0
2022-07-27 10:30:00,101.4,101.81,101.14,101.64,186704.0,98.6831,99.0821,98.4301,98.9167,186704.0
2022-07-27 11:00:00,101.66,101.97,101.09,101.26,210803.0,98.9361,99.2378,98.3814,98.5469,210803.0
2022-07-27 11:30:00,101.28,101.54,101.02,101.35,119749.0,98.5663,98.8194,98.3133,98.6344,119749.0
2022-07-27 12:00:00,101.34,101.71,101.1,101.54,108043.0,98.6247,98.9848,98.3911,98.8194,108043.0
2022-07-27 12:30:00,101.55,101.73,101.31,101.34,102559.0,98.8291,99.0043,98.5955,98.6247,102559.0
2022-07-27 13:00:00,101.36,101.77,101.17,101.5,127344.0,98.6442,99.0432,98.4593,98.7804,127344.0
2022-07-27 13:30:00,101.52,101.73,100.93,101.04,114842.0,98.7999,99.0043,98.2257,98.3328,114842.0
2022-07-27 14:00:00,101.06,101.81,101.03,101.55,147223.0,98.3522,99.0821,98.323,98.8291,147223.0
2022-07-27 14:30:00,101.54,103.16,101.19,102.95,345488.0,98.8194,100.396,98.4787,100.1916,345488.0
2022-07-27 15:00:00,102.98,104.27,102.83,104.27,382097.0,100.2208,101.4762,100.0748,101.4762,382097.0
2022-07-27 15:30:00,104.28,104.5,103.39,103.45,915819.0,101.4859,101.7,100.6198,100.6782,915819.0
2022-07-28 09:30:00,103.37,104.24,101.7,101.87,633501.0,100.6003,101.447,98.9751,99.1405,633501.0
2022-07-28 10:00:00,101.89,102.31,100.98,101.24,280383.0,99.16,99.5687,98.2744,98.5274,280383.0
2022-07-28 10:30:00,101.17,101.93,100.75,101.79,158521.0,98.4593,99.1989,98.0505,99.0627,158521.0
2022-07-28 11:00:00,101.8,103.11,101.73,103.11,173607.0,99.0724,100.3473,99.0043,100.3473,173607.0
2022-07-28 11:30:00,103.17,104.14,102.78,103.88,297354.0,100.4057,101.3497,100.0261,101.0967,297354.0
2022-07-28 12:00:00,103.86,104.22,103.66,104.04,210955.0,101.0772,101.4275,100.8826,101.2524,210955.0
2022-07-28 12:30:00,104.05,104.16,103.62,103.64,122431.0,101.2621,101.3692,100.8436,100.8631,122431.0
2022-07-28 13:00:00,103.61,103.99,103.49,103.95,145799.0,100.8339,101.2037,100.7171,101.1648,145799.0
2022-07-28 13:30:00,103.91,104.71,103.9,104.46,173572.0,101.1259,101.9044,101.1161,101.6611,173572.0
2022-07-28 14:00:00,104.47,104.49,103.82,104.07,119950.0,101.6709,101.6903,101.0383,101.2816,119950.0
2022-07-28 14:30:00,104.08,104.44,104.02,104.3,110076.0,101.2913,101.6417,101.2329,101.5054,110076.0
2022-07-28 15:00:00,104.3,105.26,104.3,105.25,246036.0,101.5054,102.4397,101.5054,102.43,246036.0
2022-07-28 15:30:00,105.22,105.29,104.96,105.16,534732.0,102.4008,102.4689,102.1477,102.3424,534732.0
2022-07-29 09:30:00,103.45,105.11,103.04,104.63,412742.0,100.6782,102.2937,100.2792,101.8266,412742.0
2022-07-29 10:00:00,104.63,105.6,104.37,105.32,267907.0,101.8266,102.7706,101.5735,102.4981,267907.0
2022-07-29 10:30:00,105.33,106.16,104.93,105.62,243368.0,102.5078,103.3156,102.1185,102.79,243368.0
2022-07-29 11:00:00,105.63,105.87,104.34,104.58,168218.0,102.7998,103.0333,101.5443,101.7779,168218.0
2022-07-29 11:30:00,104.59,105.03,104.49,104.91,87173.0,101.7876,102.2158,101.6903,102.0991,87173.0
2022-07-29 12:00:00,104.95,105.6,104.94,105.36,134739.0,102.138,102.7706,102.1283,102.537,134739.0
2022-07-29 12:30:00,105.36,105.53,105.1,105.41,132742.0,102.537,102.7024,102.284,102.5857,132742.0
2022-07-29 13:00:00,105.43,105.82,105.22,105.62,126048.0,102.6051,102.9847,102.4008,102.79,126048.0
2022-07-29 13:30:00,105.58,105.89,105.57,105.87,85778.0,102.7511,103.0528,102.7414,103.0333,85778.0
2022-07-29 14:00:00,105.86,106.12,105.73,106.07,110223.0,103.0236,103.2766,102.8971,103.228,110223.0
2022-07-29 14:30:00,106.09,106.43,106.02,106.18,139681.0,103.2474,103.5783,103.1793,103.335,139681.0
2022-07-29 15:00:00,106.17,106.41,105.92,106.4,163257.0,103.3253,103.5589,103.082,103.5491,163257.0
2022-07-29 15:30:00,106.39,106.55,105.82,105.99,665561.0,103.5394,103.6951,102.9847,103.1501,665561.0
2022-08-01 09:30:00,104.58,105.68,103.67,105.49,598994.0,101.7779,102.8484,100.8923,102.6635,598994.0
2022-08-01 10:00:00,105.53,106.57,105.28,105.84,278702.0,102.7024,103.7146,102.4591,103.0041,278702.0
2022-08-01 10:30:00,105.85,107.12,105.85,107.06,198413.0,103.0139,104.2498,103.0139,104.1915,198413.0
2022-08-01 11:00:00,107.07,107.16,106.61,107.01,202427.0,104.2012,104.2888,103.7535,104.1428,202427.0
2022-08-01 11:30:00,107.01,107.06,106.46,106.95,166028.0,104.1428,104.1915,103.6075,104.0844,166028.0
2022-08-01 12:00:00,106.95,107.23,106.53,107.16,160589.0,104.0844,104.3569,103.6757,104.2888,160589.0
2022-08-01 12:30:00,107.18,107.34,106.69,106.75,149000.0,104.3082,104.464,103.8314,103.8898,149000.0
2022-08-01 13:00:00,106.75,106.75,105.89,105.89,121737.0,103.8898,103.8898,103.0528,103.0528,121737.0
2022-08-01 13:30:00,105.88,106.04,105.46,105.75,96498.0,103.0431,103.1988,102.6343,102.9166,96498.0
2022-08-01 14:00:00,105.75,106.43,105.47,106.29,156951.0,102.9166,103.5783,102.6441,103.4421,156951.0
2022-08-01 14:30:00,106.28,106.59,106.01,106.46,74289.0,103.4324,103.734,103.1696,103.6075,74289.0
2022-08-01 15:00:00,106.49,106.76,106.1,106.16,93639.0,103.6367,103.8995,103.2572,103.3156,93639.0
2022-08-01 15:30:00,106.16,106.68,106.1,106.42,368323.0,103.3156,103.8216,103.2572,103.5686,368323.0
2022-08-02 09:30:00,104.83,105.58,104.18,104.57,369142.0,102.0212,102.7511,101.3886,101.7682,369142.0
2022-08-02 10:00:00,104.56,104.56,103.66,104.27,217807.0,101.7584,101.7584,100.8826,101.4762,217807.0
2022-08-02 10:30:00,104.27,105.18,103.91,104.97,221778.0,101.4762,102.3618,101.1259,102.1575,221778.0
2022-08-02 11:00:00,104.97,105.16,104.56,105.14,139521.0,102.1575,102.3424,101.7584,102.3229,139521.0
2022-08-02 11:30:00,105.14,105.46,104.69,105.22,136803.0,102.3229,102.6343,101.885,102.4008,136803.0
2022-08-02 12:00:00,105.24,106.48,105.24,106.39,133681.0,102.4202,103.627,102.4202,103.5394,133681.0
2022-08-02 12:30:00,106.43,106.54,106.22,106.39,120946.0,103.5783,103.6854,103.374,103.5394,120946.0
2022-08-02 13:00:00,106.41,106.52,105.48,105.64,134570.0,103.5589,103.6659,102.6538,102.8095,134570.0
2022-08-02 13:30:00,105.59,105.59,104.68,105.0,165357.0,102.7608,102.7608,101.8752,102.1867,165357.0
2022-08-02 14:00:00,104.97,105.59,104.77,105.57,105442.0,102.1575,102.7608,101.9628,102.7414,105442.0
2022-08-02 14:30:00,105.55,105.78,105.24,105.39,96249.0,102.7219,102.9458,102.4202,102.5662,96249.0
2022-08-02 15:00:00,105.42,105.59,104.91,105.47,123738.0,102.5954,102.7608,102.0991,102.6441,123738.0
2022-08-02 15:30:00,105.47,105.68,104.91,104.99,348055.0,102.6441,102.8484,102.0991,102.1769,348055.0
2022-08-03 09:30:00,105.74,107.04,105.68,106.37,375012.0,102.9068,104.172,102.8484,103.5199,375012.0
2022-08-03 10:00:00,106.35,106.86,105.98,106.72,154353.0,103.5005,103.9968,103.1404,103.8606,154353.0
2022-08-03 10:30:00,106.7,106.82,106.07,106.6,187839.0,103.8411,103.9579,103.228,103.7438,187839.0
2022-08-03 11:00:00,106.61,107.69,106.58,107.57,162197.0,103.7535,104.8046,103.7243,104.6878,162197.0
2022-08-03 11:30:00,107.58,108.28,107.5,108.21,148359.0,104.6975,105.3788,104.6197,105.3106,148359.0
2022-08-03 12:00:00,108.2,108.28,107.88,108.05,136375.0,105.3009,105.3788,104.9895,105.1549,136375.0
2022-08-03 12:30:00,108.07,108.64,108.07,108.37,106968.0,105.1744,105.7291,105.1744,105.4664,106968.0
2022-08-03 13:00:00,108.41,109.06,108.3,108.99,159379.0,105.5053,106.1379,105.3982,106.0697,159379.0
2022-08-03 13:30:00,109.03,109.59,108.92,109.46,255821.0,106.1087,106.6537,106.0016,106.5272,255821.0
2022-08-03 14:00:00,109.47,110.14,109.34,110.01,177993.0,106.5369,107.1889,106.4104,107.0624,177993.0
2022-08-03 14:30:00,109.99,110.6,109.94,110.49,305368.0,107.0429,107.6366,106.9943,107.5296,305368.0
2022-08-03 15:00:00,110.48,110.48,109.49,109.5,237635.0,107.5198,107.5198,106.5563,106.5661,237635.0
2022-08-03 15:30:00,109.49,109.66,108.83,109.0,747836.0,106.5563,106.7218,105.914,106.0795,747836.0
2022-08-04 09:30:00,109.13,110.47,109.03,110.05,435152.0,106.206,107.5101,106.1087,107.1013,435152.0
2022-08-04 10:00:00,110.13,110.71,109.74,110.04,327651.0,107.1792,107.7437,106.7996,107.0916,327651.0
2022-08-04 10:30:00,110.06,110.57,109.46,110.44,221316.0,107.1111,107.6074,106.5272,107.4809,221316.0
2022-08-04 11:00:00,110.41,110.54,109.9,110.19,201274.0,107.4517,107.5782,106.9554,107.2376,201274.0
2022-08-04 11:30:00,110.17,110.55,109.6,110.35,160018.0,107.2181,107.5879,106.6634,107.3933,160018.0
2022-08-04 12:00:00,110.36,110.55,110.12,110.3,99010.0,107.403,107.5879,107.1695,107.3446,99010.0
2022-08-04 12:30:00,110.31,110.33,109.72,109.94,92958.0,107.3544,107.3738,106.7802,106.9943,92958.0
2022-08-04 13:00:00,109.94,110.35,109.94,110.29,80311.0,106.9943,107.3933,106.9943,107.3349,80311.0
2022-08-04 13:30:00,110.28,110.66,110.16,110.26,172815.0,107.3252,107.695,107.2084,107.3057,172815.0
2022-08-04 14:00:00,110.26,110.33,109.83,110.21,106258.0,107.3057,107.3738,106.8872,107.2571,106258.0
2022-08-04 14:30:00,110.23,110.75,110.14,110.62,135994.0,107.2765,107.7826,107.1889,107.6561,135994.0
2022-08-04 15:00:00,110.62,111.05,110.44,110.83,236657.0,107.6561,108.0745,107.4809,107.8604,236657.0
2022-08-04 15:30:00,110.83,111.19,110.45,111.08,704220.0,107.8604,108.2108,107.4906,108.1037,704220.0
2022-08-05 09:30:00,108.97,110.19,108.75,109.78,661929.0,106.0503,107.2376,105.8362,106.8386,661929.0
2022-08-05 10:00:00,109.82,111.22,109.58,110.45,246870.0,106.8775,108.24,106.6439,107.4906,246870.0
2022-08-05 10:30:00,110.45,110.46,109.81,109.83,150283.0,107.4906,107.5004,106.8678,106.8872,150283.0
2022-08-05 11:00:00,109.83,109.85,107.5,107.5,278192.0,106.8872,106.9067,104.6197,104.6197,278192.0
2022-08-05 11:30:00,107.48,108.19,107.44,107.93,220439.0,104.6002,105.2912,104.5613,105.0381,220439.0
2022-08-05 12:00:00,107.92,108.83,107.92,108.7,91470.0,105.0284,105.914,105.0284,105.7875,91470.0
2022-08-05 12:30:00,108.69,109.21,108.08,109.21,122211.0,105.7778,106.2838,105.1841,106.2838,122211.0
2022-08-05 13:00:00,109.2,109.8,109.14,109.45,180866.0,106.2741,106.858,106.2157,106.5174,180866.0
2022-08-05 13:30:00,109.49,109.69,108.99,109.22,129598.0,106.5563,106.751,106.0697,106.2936,129598.0
2022-08-05 14:00:00,109.17,109.23,108.7,108.73,116434.0,106.2449,106.3033,105.7875,105.8167,116434.0
2022-08-05 14:30:00,108.73,109.1,108.6,108.75,96146.0,105.8167,106.1768,105.6902,105.8362,96146.0
2022-08-05 15:00:00,108.8,109.29,108.72,109.25,113480.0,105.8848,106.3617,105.807,106.3228,113480.0
2022-08-05 15:30:00,109.2,109.71,109.01,109.61,370010.0,106.2741,106.7705,106.0892,106.6731,370010.0
2022-08-08 09:30:00,109.2,110.36,108.8,109.48,348640.0,106.2741,107.403,105.8848,106.5466,348640.0
2022-08-08 10:00:00,109.53,110.18,108.61,108.8,227156.0,106.5953,107.2279,105.6999,105.8848,227156.0
2022-08-08 10:30:00,108.74,109.22,107.95,108.01,214147.0,105.8264,106.2936,105.0576,105.116,214147.0
2022-08-08 11:00:00,107.98,108.33,106.82,107.14,283227.0,105.0868,105.4274,103.9579,104.2693,283227.0
2022-08-08 11:30:00,107.14,107.55,106.52,107.23,207719.0,104.2693,104.6683,103.6659,104.3569,207719.0
2022-08-08 12:00:00,107.22,107.4,105.94,106.02,219653.0,104.3472,104.5223,103.1015,103.1793,219653.0
2022-08-08 12:30:00,106.01,107.13,106.0,107.1,144349.0,103.1696,104.2596,103.1599,104.2304,144349.0
2022-08-08 13:00:00,107.01,107.47,106.78,107.07,240733.0,104.1428,104.5905,103.919,104.2012,240733.0
2022-08-08 13:30:00,107.09,107.41,106.92,107.3,117044.0,104.2207,104.5321,104.0552,104.425,117044.0
2022-08-08 14:00:00,107.33,107.33,106.29,106.63,130138.0,104.4542,104.4542,103.4421,103.773,130138.0
2022-08-08 14:30:00,106.58,106.87,106.4,106.84,113044.0,103.7243,104.0065,103.5491,103.9773,113044.0
2022-08-08 15:00:00,106.84,107.37,106.83,107.26,238034.0,103.9773,104.4931,103.9676,104.3861,238034.0
2022-08-08 15:30:00,107.26,108.17,107.13,107.83,613705.0,104.3861,105.2717,104.2596,104.9408,613705.0
2022-08-09 09:30:00,103.64,103.97,100.82,101.41,1227163.0,100.8631,101.1842,98.1186,98.6928,1227163.0
2022-08-09 10:00:00,101.41,101.57,99.8,100.23,465426.0,98.6928,98.8486,97.126,97.5445,465426.0
2022-08-09 10:30:00,100.24,101.23,100.12,100.82,239650.0,97.5542,98.5177,97.4374,98.1186,239650.0
2022-08-09 11:00:00,100.78,101.0,100.21,100.99,232238.0,98.0797,98.2938,97.525,98.2841,232238.0
2022-08-09 11:30:00,100.99,101.01,99.23,99.39,264808.0,98.2841,98.3036,96.5713,96.727,264808.0
2022-08-09 12:00:00,99.37,99.4,98.37,98.46,341081.0,96.7075,96.7367,95.7343,95.8219,341081.0
2022-08-09 12:30:00,98.44,98.77,98.24,98.4,303249.0,95.8024,96.1236,95.6078,95.7635,303249.0
2022-08-09 13:00:00,98.41,98.98,98.34,98.55,350668.0,95.7732,96.3279,95.7051,95.9095,350668.0
2022-08-09 13:30:00,98.53,98.85,98.1,98.81,366219.0,95.89,96.2014,95.4715,96.1625,366219.0
2022-08-09 14:00:00,98.83,98.99,97.88,98.15,446343.0,96.182,96.3377,95.2574,95.5202,446343.0
2022-08-09 14:30:00,98.14,99.28,98.12,98.94,563359.0,95.5105,96.6199,95.491,96.289,563359.0
2022-08-09 15:00:00,98.92,99.81,98.79,99.7,531850.0,96.2696,97.1357,96.143,97.0287,531850.0
2022-08-09 15:30:00,99.7,100.22,99.59,99.67,997330.0,97.0287,97.5347,96.9216,96.9995,997330.0
2022-08-10 09:30:00,102.99,103.05,100.94,101.71,846310.0,100.2305,100.2889,98.2354,98.9848,846310.0
2022-08-10 10:00:00,101.7,102.4,101.35,101.89,484021.0,98.9751,99.6563,98.6344,99.16,484021.0
2022-08-10 10:30:00,101.93,102.74,101.67,102.5,430095.0,99.1989,99.9872,98.9459,99.7536,430095.0
2022-08-10 11:00:00,102.5,104.05,102.49,103.94,439155.0,99.7536,101.2621,99.7439,101.1551,439155.0
2022-08-10 11:30:00,103.93,104.94,103.93,104.83,312721.0,101.1453,102.1283,101.1453,102.0212,312721.0
2022-08-10 12:00:00,104.83,105.07,103.97,104.22,273356.0,102.0212,102.2548,101.1842,101.4275,273356.0
2022-08-10 12:30:00,104.21,104.35,103.69,103.88,213451.0,101.4178,101.5541,100.9118,101.0967,213451.0
2022-08-10 13:00:00,103.87,104.23,103.61,104.1,172776.0,101.0869,101.4373,100.8339,101.3108,172776.0
2022-08-10 13:30:00,104.13,104.71,103.93,104.47,167950.0,101.34,101.9044,101.1453,101.6709,167950.0
2022-08-10 14:00:00,104.5,104.65,104.2,104.51,235845.0,101.7,101.846,101.4081,101.7098,235845.0
2022-08-10 14:30:00,104.51,104.78,104.32,104.39,138867.0,101.7098,101.9725,101.5249,101.593,138867.0
2022-08-10 15:00:00,104.38,104.92,104.23,104.92,211548.0,101.5833,102.1088,101.4373,102.1088,211548.0
2022-08-10 15:30:00,104.92,105.13,104.58,105.05,881892.0,102.1088,102.3132,101.7779,102.2353,881892.0
2022-08-11 09:30:00,105.79,107.29,104.99,106.81,544777.0,102.9555,104.4153,102.1769,103.9482,544777.0
2022-08-11 10:00:00,106.78,108.91,106.78,107.96,444111.0,103.919,105.9919,103.919,105.0673,444111.0
2022-08-11 10:30:00,107.98,108.2,107.42,107.83,268556.0,105.0868,105.3009,104.5418,104.9408,268556.0
2022-08-11 11:00:00,107.84,107.9,106.09,106.69,197290.0,104.9506,105.0089,103.2474,103.8314,197290.0
2022-08-11 11:30:00,106.66,107.05,105.77,106.0,193732.0,103.8022,104.1817,102.936,103.1599,193732.0
2022-08-11 12:00:00,106.01,106.44,105.87,106.4,103196.0,103.1696,103.5881,103.0333,103.5491,103196.0
2022-08-11 12:30:00,106.39,106.69,106.39,106.6,98497.0,103.5394,103.8314,103.5394,103.7438,98497.0
2022-08-11 13:00:00,106.61,106.83,106.18,106.51,101278.0,103.7535,103.9676,103.335,103.6562,101278.0
2022-08-11 13:30:00,106.54,106.86,106.34,106.68,144569.0,103.6854,103.9968,103.4907,103.8216,144569.0
2022-08-11 14:00:00,106.67,106.76,106.23,106.65,105162.0,103.8119,103.8995,103.3837,103.7924,105162.0
2022-08-11 14:30:00,106.65,106.65,105.42,105.61,207102.0,103.7924,103.7924,102.5954,102.7803,207102.0
2022-08-11 15:00:00,105.66,105.75,105.19,105.58,184880.0,102.829,102.9166,102.3716,102.7511,184880.0
2022-08-11 15:30:00,105.58,106.02,105.34,105.52,469920.0,102.7511,103.1793,102.5175,102.6927,469920.0
2022-08-12 09:30:00,106.19,108.69,105.76,108.49,420736.0,103.3448,105.7778,102.9263,105.5831,420736.0
2022-08-12 10:00:00,108.45,109.09,107.87,108.86,287274.0,105.5442,106.1671,104.9798,105.9432,287274.0
2022-08-12 10:30:00,108.85,109.12,107.97,108.57,191943.0,105.9335,106.1963,105.0771,105.661,191943.0
2022-08-12 11:00:00,108.55,109.52,108.45,109.31,210236.0,105.6415,106.5855,105.5442,106.3812,210236.0
2022-08-12 11:30:00,109.31,109.98,109.26,109.82,339715.0,106.3812,107.0332,106.3325,106.8775,339715.0
2022-08-12 12:00:00,109.8,110.72,109.68,110.7,458523.0,106.858,107.7534,106.7413,107.7339,458523.0
2022-08-12 12:30:00,110.7,110.7,110.26,110.63,195573.0,107.7339,107.7339,107.3057,107.6658,195573.0
2022-08-12 13:00:00,110.64,111.25,110.58,111.17,346037.0,107.6755,108.2692,107.6171,108.1913,346037.0
2022-08-12 13:30:00,111.19,111.32,110.53,110.71,253458.0,108.2108,108.3373,107.5685,107.7437,253458.0
2022-08-12 14:00:00,110.71,110.84,110.34,110.54,152381.0,107.7437,107.8702,107.3836,107.5782,152381.0
2022-08-12 14:30:00,110.54,111.22,110.49,110.76,197764.0,107.5782,108.24,107.5296,107.7923,197764.0
2022-08-12 15:00:00,110.75,111.01,110.57,110.91,258111.0,107.7826,108.0356,107.6074,107.9383,258111.0
2022-08-12 15:30:00,110.91,110.97,110.18,110.38,708465.0,107.9383,107.9967,107.2279,107.4225,708465.0
2022-08-15 09:30:00,110.04,111.65,109.5,110.5,758704.0,107.0916,108.6585,106.5661,107.5393,758704.0
2022-08-15 10:00:00,110.5,110.5,108.86,109.36,391352.0,107.5393,107.5393,105.9432,106.4298,391352.0
2022-08-15 10:30:00,109.36,109.72,108.67,109.0,634832.0,106.4298,106.7802,105.7583,106.0795,634832.0
2022-08-15 11:00:00,108.99,109.2,107.99,108.97,363432.0,106.0697,106.2741,105.0965,106.0503,363432.0
2022-08-15 11:30:00,109.0,109.88,109.0,109.74,162289.0,106.0795,106.9359,106.0795,106.7996,162289.0
2022-08-15 12:00:00,109.75,109.83,109.14,109.23,355957.0,106.8094,106.8872,106.2157,106.3033,355957.0
2022-08-15 12:30:00,109.22,109.38,108.57,109.38,337522.0,106.2936,106.4493,105.661,106.4493,337522.0
2022-08-15 13:00:00,109.37,109.67,109.02,109.16,272909.0,106.4396,106.7315,106.0989,106.2352,272909.0
2022-08-15 13:30:00,109.17,109.25,108.25,108.88,461503.0,106.2449,106.3228,105.3496,105.9627,461503.0
2022-08-15 14:00:00,108.89,108.91,108.46,108.64,362980.0,105.9724,105.9919,105.5539,105.7291,362980.0
2022-08-15 14:30:00,108.64,109.37,108.64,109.28,283945.0,105.7291,106.4396,105.7291,106.352,283945.0
2022-08-15 15:00:00,109.25,110.21,109.15,109.94,365175.0,106.3228,107.2571,106.2255,106.9943,365175.0
2022-08-15 15:30:00,109.92,110.04,109.4,109.78,749721.0,106.9748,107.0916,106.4688,106.8386,749721.0
2022-08-16 09:30:00,108.62,108.85,107.4,108.1,493453.0,105.7097,105.9335,104.5223,105.2036,493453.0
2022-08-16 10:00:00,108.11,108.11,107.2,107.75,414048.0,105.2133,105.2133,104.3277,104.863,414048.0
2022-08-16 10:30:00,107.72,108.31,107.01,107.62,266171.0,104.8338,105.408,104.1428,104.7365,266171.0
2022-08-16 11:00:00,107.58,108.5,107.5,108.5,146774.0,104.6975,105.5929,104.6197,105.5929,146774.0
2022-08-16 11:30:00,108.48,108.96,108.36,108.87,95730.0,105.5734,106.0405,105.4566,105.953,95730.0
2022-08-16 12:00:00,108.86,108.94,108.57,108.61,84819.0,105.9432,106.0211,105.661,105.6999,84819.0
2022-08-16 12:30:00,108.61,108.77,108.06,108.25,142037.0,105.6999,105.8556,105.1647,105.3496,142037.0
2022-08-16 13:00:00,108.25,108.8,108.2,108.72,81869.0,105.3496,105.8848,105.3009,105.807,81869.0
2022-08-16 13:30:00,108.79,109.4,108.7,109.33,171163.0,105.8751,106.4688,105.7875,106.4006,171163.0
2022-08-16 14:00:00,109.36,109.59,109.13,109.28,161853.0,106.4298,106.6537,106.206,106.352,161853.0
2022-08-16 14:30:00,109.28,109.28,107.74,107.95,224401.0,106.352,106.352,104.8532,105.0576,224401.0
2022-08-16 15:00:00,107.93,108.53,107.67,108.39,175434.0,105.0381,105.6221,104.7851,105.4858,175434.0
2022-08-16 15:30:00,108.41,108.83,108.37,108.5,467350.0,105.5053,105.914,105.4664,105.5929,467350.0
2022-08-17 09:30:00,107.0,107.27,105.62,106.14,384596.0,104.1331,104.3958,102.79,103.2961,384596.0
2022-08-17 10:00:00,106.11,106.68,105.36,105.69,199933.0,103.2669,103.8216,102.537,102.8582,199933.0
2022-08-17 10:30:00,105.65,105.67,104.81,104.85,176889.0,102.8192,102.8387,102.0017,102.0407,176889.0
2022-08-17 11:00:00,104.88,105.17,104.35,104.68,176794.0,102.0699,102.3521,101.5541,101.8752,176794.0
2022-08-17 11:30:00,104.71,104.82,104.12,104.51,135381.0,101.9044,102.0115,101.3302,101.7098,135381.0
2022-08-17 12:00:00,104.5,105.0,104.33,104.96,119261.0,101.7,102.1867,101.5346,102.1477,119261.0
2022-08-17 12:30:00,104.97,105.44,104.91,105.31,293158.0,102.1575,102.6149,102.0991,102.4883,293158.0
2022-08-17 13:00:00,105.33,105.52,105.04,105.47,131780.0,102.5078,102.6927,102.2256,102.6441,131780.0
2022-08-17 13:30:00,105.47,105.56,105.04,105.3,122388.0,102.6441,102.7316,102.2256,102.4786,122388.0
2022-08-17 14:00:00,105.33,106.62,105.21,106.54,208606.0,102.5078,103.7632,102.391,103.6854,208606.0
2022-08-17 14:30:00,106.55,107.13,106.38,106.49,158320.0,103.6951,104.2596,103.5297,103.6367,158320.0
2022-08-17 15:00:00,106.48,106.88,106.01,106.45,174466.0,103.627,104.0163,103.1696,103.5978,174466.0
2022-08-17 15:30:00,106.45,106.46,105.8,105.97,494916.0,103.5978,103.6075,102.9652,103.1307,494916.0
2022-08-18 09:30:00,106.68,107.61,105.5,107.32,649880.0,103.8216,104.7267,102.6733,104.4445,649880.0
2022-08-18 10:00:00,107.34,108.04,106.85,107.63,301542.0,104.464,105.1452,103.9871,104.7462,301542.0
2022-08-18 10:30:00,107.68,109.08,107.36,108.7,264900.0,104.7948,106.1573,104.4834,105.7875,264900.0
2022-08-18 11:00:00,108.75,109.24,108.31,108.66,240115.0,105.8362,106.313,105.408,105.7486,240115.0
2022-08-18 11:30:00,108.68,109.26,108.31,109.11,189473.0,105.768,106.3325,105.408,106.1865,189473.0
2022-08-18 12:00:00,109.14,109.33,108.37,108.56,205753.0,106.2157,106.4006,105.4664,105.6513,205753.0
2022-08-18 12:30:00,108.56,108.62,107.93,108.3,152884.0,105.6513,105.7097,105.0381,105.3982,152884.0
2022-08-18 13:00:00,108.32,108.85,108.14,108.75,152497.0,105.4177,105.9335,105.2425,105.8362,152497.0
2022-08-18 13:30:00,108.77,109.32,108.7,109.0,231319.0,105.8556,106.3909,105.7875,106.0795,231319.0
2022-08-18 14:00:00,109.02,109.23,108.72,108.78,235571.0,106.0989,106.3033,105.807,105.8654,235571.0
2022-08-18 14:30:00,108.78,108.95,108.42,108.7,207097.0,105.8654,106.0308,105.515,105.7875,207097.0
2022-08-18 15:00:00,108.69,109.1,108.49,109.09,268711.0,105.7778,106.1768,105.5831,106.1671,268711.0
2022-08-18 15:30:00,109.09,109.13,108.05,108.27,897364.0,106.1671,106.206,105.1549,105.369,897364.0
2022-08-19 09:30:00,106.63,107.3,103.35,104.93,2385907.0,103.773,104.425,100.5809,102.1185,2385907.0
2022-08-19 10:00:00,104.96,105.85,104.65,105.17,1057172.0,102.1477,103.0139,101.846,102.3521,1057172.0
2022-08-19 10:30:00,105.16,105.48,104.57,104.7,672371.0,102.3424,102.6538,101.7682,101.8947,672371.0
2022-08-19 11:00:00,104.73,105.38,104.68,105.17,477229.0,101.9239,102.5565,101.8752,102.3521,477229.0
2022-08-19 11:30:00,105.2,105.27,104.56,104.6,306001.0,102.3813,102.4494,101.7584,101.7974,306001.0
2022-08-19 12:00:00,104.59,104.82,104.2,104.27,304424.0,101.7876,102.0115,101.4081,101.4762,304424.0
2022-08-19 12:30:00,104.29,105.13,104.15,105.07,371385.0,101.4957,102.3132,101.3594,102.2548,371385.0
2022-08-19 13:00:00,105.06,105.24,104.17,104.17,240817.0,102.245,102.4202,101.3789,101.3789,240817.0
2022-08-19 13:30:00,104.14,104.31,103.81,104.24,298651.0,101.3497,101.5151,101.0285,101.447,298651.0
2022-08-19 14:00:00,104.23,104.4,103.88,104.04,244483.0,101.4373,101.6027,101.0967,101.2524,244483.0
2022-08-19 14:30:00,104.05,104.3,103.91,104.01,187931.0,101.2621,101.5054,101.1259,101.2232,187931.0
2022-08-19 15:00:00,104.01,104.25,103.61,104.24,378078.0,101.2232,101.4567,100.8339,101.447,378078.0
2022-08-19 15:30:00,104.25,104.72,104.07,104.63,943969.0,101.4567,101.9142,101.2816,101.8266,943969.0
2022-08-22 09:30:00,102.8,103.42,101.7,102.85,709144.0,100.0456,100.649,98.9751,100.0943,709144.0
2022-08-22 10:00:00,102.82,103.03,101.53,101.66,363149.0,100.0651,100.2694,98.8096,98.9361,363149.0
2022-08-22 10:30:00,101.66,102.37,101.34,101.65,251911.0,98.9361,99.6271,98.6247,98.9264,251911.0
2022-08-22 11:00:00,101.68,101.98,101.42,101.71,194155.0,98.9556,99.2476,98.7026,98.9848,194155.0
2022-08-22 11:30:00,101.7,101.92,101.5,101.75,140363.0,98.9751,99.1892,98.7804,99.0237,140363.0
2022-08-22 12:00:00,101.73,101.97,101.46,101.55,125975.0,99.0043,99.2378,98.7415,98.8291,125975.0
2022-08-22 12:30:00,101.55,101.69,101.28,101.56,120489.0,98.8291,98.9653,98.5663,98.8388,120489.0
2022-08-22 13:00:00,101.56,101.73,101.12,101.16,119322.0,98.8388,99.0043,98.4106,98.4495,119322.0
2022-08-22 13:30:00,101.14,101.29,100.93,101.25,113210.0,98.4301,98.5761,98.2257,98.5371,113210.0
2022-08-22 14:00:00,101.23,101.4,101.06,101.19,90885.0,98.5177,98.6831,98.3522,98.4787,90885.0
2022-08-22 14:30:00,101.15,101.2,100.45,100.68,181784.0,98.4398,98.4885,97.7586,97.9824,181784.0
2022-08-22 15:00:00,100.7,101.03,100.63,100.72,189748.0,98.0019,98.323,97.9337,98.0213,189748.0
2022-08-22 15:30:00,100.73,100.95,100.35,100.83,686170.0,98.0311,98.2452,97.6612,98.1284,686170.0
2022-08-23 09:30:00,101.1,103.05,101.05,102.41,433930.0,98.3911,100.2889,98.3425,99.666,433930.0
2022-08-23 10:00:00,102.41,103.31,102.21,102.58,267643.0,99.666,100.5419,99.4714,99.8315,267643.0
2022-08-23 10:30:00,102.58,102.89,102.01,102.14,228408.0,99.8315,100.1332,99.2768,99.4033,228408.0
2022-08-23 11:00:00,102.2,103.23,101.86,102.82,257832.0,99.4617,100.4641,99.1308,100.0651,257832.0
2022-08-23 11:30:00,102.8,103.12,102.56,102.56,174896.0,100.0456,100.357,99.812,99.812,174896.0
2022-08-23 12:00:00,102.56,102.72,102.15,102.33,107801.0,99.812,99.9677,99.413,99.5882,107801.0
2022-08-23 12:30:00,102.32,102.84,102.27,102.79,172023.0,99.5785,100.0845,99.5298,100.0359,172023.0
2022-08-23 13:00:00,102.79,102.84,102.45,102.74,142052.0,100.0359,100.0845,99.705,99.9872,142052.0
2022-08-23 13:30:00,102.76,102.86,102.1,102.29,151966.0,100.0067,100.104,99.3644,99.5493,151966.0
2022-08-23 14:00:00,102.26,102.54,102.14,102.42,122340.0,99.5201,99.7926,99.4033,99.6758,122340.0
2022-08-23 14:30:00,102.42,102.43,102.08,102.27,143053.0,99.6758,99.6855,99.3449,99.5298,143053.0
2022-08-23 15:00:00,102.28,102.44,102.07,102.13,143070.0,99.5395,99.6952,99.3352,99.3935,143070.0
2022-08-23 15:30:00,102.14,102.21,101.69,101.91,417540.0,99.4033,99.4714,98.9653,99.1794,417540.0
2022-08-24 09:30:00,101.25,101.38,100.15,100.6,393109.0,98.7896,98.9164,97.7163,98.1554,393109.0
2022-08-24 10:00:00,100.62,101.5,100.14,101.3,256455.0,98.1749,99.0335,97.7066,98.8384,256455.0
2022-08-24 10:30:00,101.24,101.73,100.87,101.29,187835.0,98.7798,99.2579,98.4188,98.8286,187835.0
2022-08-24 11:00:00,101.3,102.09,100.95,101.77,152343.0,98.8384,99.6092,98.4969,99.297,152343.0
2022-08-24 11:30:00,101.78,101.84,101.49,101.57,131962.0,99.3067,99.3653,99.0238,99.1018,131962.0
2022-08-24 12:00:00,101.57,101.89,101.45,101.56,105178.0,99.1018,99.414,98.9847,99.0921,105178.0
2022-08-24 12:30:00,101.53,101.63,100.83,101.06,116742.0,99.0628,99.1604,98.3798,98.6042,116742.0
2022-08-24 13:00:00,101.06,101.24,100.67,100.69,75147.0,98.6042,98.7798,98.2237,98.2432,75147.0
2022-08-24 13:30:00,100.69,101.0,100.67,100.97,85458.0,98.2432,98.5457,98.2237,98.5164,85458.0
2022-08-24 14:00:00,100.98,101.16,100.86,101.1,84519.0,98.5262,98.7018,98.4091,98.6432,84519.0
2022-08-24 14:30:00,101.1,101.23,100.89,101.13,124025.0,98.6432,98.7701,98.4383,98.6725,124025.0
2022-08-24 15:00:00,101.13,101.66,101.02,101.56,136271.0,98.6725,99.1896,98.5652,99.0921,136271.0
2022-08-24 15:30:00,101.57,101.86,101.38,101.47,465527.0,99.1018,99.3848,98.9164,99.0043,465527.0
2022-08-25 09:30:00,101.97,103.83,101.47,103.64,582128.0,99.4921,101.3069,99.0043,101.1215,582128.0
2022-08-25 10:00:00,103.67,104.63,103.36,104.55,370360.0,101.1508,102.0875,100.8483,102.0094,370360.0
2022-08-25 10:30:00,104.56,105.09,104.31,104.43,307797.0,102.0192,102.5363,101.7752,101.8923,307797.0
2022-08-25 11:00:00,104.41,104.44,103.46,103.79,298203.0,101.8728,101.9021,100.9459,101.2679,298203.0
2022-08-25 11:30:00,103.81,104.35,103.61,104.21,236435.0,101.2874,101.8143,101.0923,101.6777,236435.0
2022-08-25 12:00:00,104.2,104.32,103.58,103.71,267820.0,101.6679,101.785,101.063,101.1898,267820.0
2022-08-25 12:30:00,103.72,104.23,103.43,104.23,244522.0,101.1996,101.6972,100.9166,101.6972,244522.0
2022-08-25 13:00:00,104.25,104.48,104.08,104.36,123502.0,101.7167,101.9411,101.5508,101.824,123502.0
2022-08-25 13:30:00,104.36,104.64,104.27,104.37,345143.0,101.824,102.0972,101.7362,101.8338,345143.0
2022-08-25 14:00:00,104.37,104.77,104.11,104.72,386962.0,101.8338,102.2241,101.5801,102.1753,386962.0
2022-08-25 14:30:00,104.73,104.73,104.02,104.23,262003.0,102.185,102.185,101.4923,101.6972,262003.0
2022-08-25 15:00:00,104.24,104.32,104.05,104.31,394429.0,101.7069,101.785,101.5216,101.7752,394429.0
2022-08-25 15:30:00,104.31,105.18,104.12,105.0,1219579.0,101.7752,102.6241,101.5899,102.4485,1219579.0
2022-08-26 09:30:00,105.16,105.16,103.33,104.13,667238.0,102.6046,102.6046,100.8191,101.5996,667238.0
2022-08-26 10:00:00,104.02,104.73,102.33,102.65,354686.0,101.4923,102.185,99.8434,100.1556,354686.0
2022-08-26 10:30:00,102.55,102.55,101.39,101.8,324625.0,100.058,100.058,98.9262,99.3262,324625.0
2022-08-26 11:00:00,101.81,101.93,100.72,101.34,235242.0,99.336,99.4531,98.2725,98.8774,235242.0
2022-08-26 11:30:00,101.34,101.59,101.0,101.17,166745.0,98.8774,99.1213,98.5457,98.7115,166745.0
2022-08-26 12:00:00,101.18,101.2,100.25,100.54,83307.0,98.7213,98.7408,97.8139,98.0969,83307.0
2022-08-26 12:30:00,100.56,100.85,100.22,100.72,158957.0,98.1164,98.3993,97.7846,98.2725,158957.0
2022-08-26 13:00:00,100.69,100.98,100.4,100.41,100123.0,98.2432,98.5262,97.9603,97.97,100123.0
2022-08-26 13:30:00,100.42,100.43,99.88,99.93,153579.0,97.9798,97.9895,97.4529,97.5017,153579.0
2022-08-26 14:00:00,99.93,100.09,99.6,99.73,142457.0,97.5017,97.6578,97.1797,97.3065,142457.0
2022-08-26 14:30:00,99.72,100.1,99.69,100.0,164820.0,97.2968,97.6675,97.2675,97.57,164820.0
2022-08-26 15:00:00,100.0,100.32,99.51,99.59,253984.0,97.57,97.8822,97.0919,97.1699,253984.0
2022-08-26 15:30:00,99.59,99.62,98.55,98.83,1009247.0,97.1699,97.1992,96.1552,96.4284,1009247.0
2022-08-29 09:30:00,97.55,98.71,96.9,98.16,601634.0,95.1795,96.3113,94.5453,95.7747,601634.0
2022-08-29 10:00:00,98.12,98.6,97.7,98.16,261820.0,95.7357,96.204,95.3259,95.7747,261820.0
2022-08-29 10:30:00,98.19,98.25,96.63,96.75,252510.0,95.804,95.8625,94.2819,94.399,252510.0
2022-08-29 11:00:00,96.76,97.16,96.57,96.95,135219.0,94.4087,94.799,94.2233,94.5941,135219.0
2022-08-29 11:30:00,96.99,97.46,96.57,97.23,242304.0,94.6331,95.0917,94.2233,94.8673,242304.0
2022-08-29 12:00:00,97.25,97.73,97.11,97.32,135062.0,94.8868,95.3551,94.7502,94.9551,135062.0
2022-08-29 12:30:00,97.32,97.78,96.91,97.52,217758.0,94.9551,95.4039,94.5551,95.1502,217758.0
2022-08-29 13:00:00,97.52,97.86,97.23,97.48,148040.0,95.1502,95.482,94.8673,95.1112,148040.0
2022-08-29 13:30:00,97.45,98.15,97.45,97.84,109896.0,95.0819,95.7649,95.0819,95.4625,109896.0
2022-08-29 14:00:00,97.85,97.85,97.14,97.23,146708.0,95.4722,95.4722,94.7795,94.8673,146708.0
2022-08-29 14:30:00,97.22,97.53,97.15,97.47,159698.0,94.8575,95.16,94.7892,95.1015,159698.0
2022-08-29 15:00:00,97.5,97.94,97.16,97.22,243858.0,95.1307,95.56,94.799,94.8575,243858.0
2022-08-29 15:30:00,97.22,97.42,96.37,96.53,688006.0,94.8575,95.0527,94.0282,94.1843,688006.0
2022-08-30 09:30:00,98.01,98.28,96.29,96.43,422305.0,95.6283,95.8918,93.9501,94.0867,422305.0
2022-08-30 10:00:00,96.45,96.6,95.14,95.29,605733.0,94.1062,94.2526,92.8281,92.9744,605733.0
2022-08-30 10:30:00,95.27,95.34,94.32,95.0,560829.0,92.9549,93.0232,92.028,92.6915,560829.0
2022-08-30 11:00:00,95.0,95.08,94.16,94.65,715969.0,92.6915,92.7695,91.8719,92.35,715969.0
2022-08-30 11:30:00,94.62,94.88,94.35,94.48,600964.0,92.3207,92.5744,92.0573,92.1841,600964.0
2022-08-30 12:00:00,94.47,95.06,94.3,94.62,702026.0,92.1744,92.75,92.0085,92.3207,702026.0
2022-08-30 12:30:00,94.62,94.65,93.89,94.02,367989.0,92.3207,92.35,91.6084,91.7353,367989.0
2022-08-30 13:00:00,94.04,94.21,93.66,93.92,222773.0,91.7548,91.9207,91.384,91.6377,222773.0
2022-08-30 13:30:00,93.91,94.08,93.56,94.02,542610.0,91.628,91.7938,91.2865,91.7353,542610.0
2022-08-30 14:00:00,94.0,94.28,93.77,94.0,238175.0,91.7158,91.989,91.4914,91.7158,238175.0
2022-08-30 14:30:00,94.02,94.38,93.93,94.22,242291.0,91.7353,92.0865,91.6475,91.9304,242291.0
2022-08-30 15:00:00,94.22,94.95,94.19,94.5,645164.0,91.9304,92.6427,91.9012,92.2036,645164.0
2022-08-30 15:30:00,94.49,94.76,94.07,94.53,1068829.0,92.1939,92.4573,91.7841,92.2329,1068829.0
2022-08-31 09:30:00,94.75,94.77,93.34,94.1,792159.0,92.4476,92.4671,91.0718,91.8133,792159.0
2022-08-31 10:00:00,94.04,94.61,93.49,93.57,382619.0,91.7548,92.311,91.2182,91.2962,382619.0
2022-08-31 10:30:00,93.61,93.77,92.91,93.19,311425.0,91.3353,91.4914,90.6523,90.9255,311425.0
2022-08-31 11:00:00,93.19,93.24,92.61,93.05,236415.0,90.9255,90.9742,90.3596,90.7889,236415.0
2022-08-31 11:30:00,93.03,93.91,92.87,93.71,262374.0,90.7693,91.628,90.6132,91.4328,262374.0
2022-08-31 12:00:00,93.75,94.15,93.5,93.64,237835.0,91.4719,91.8621,91.2279,91.3645,237835.0
2022-08-31 12:30:00,93.68,94.0,93.52,93.62,109904.0,91.4036,91.7158,91.2474,91.345,109904.0
2022-08-31 13:00:00,93.61,93.67,92.98,93.15,178857.0,91.3353,91.3938,90.7206,90.8864,178857.0
2022-08-31 13:30:00,93.15,93.39,92.8,93.37,154778.0,90.8864,91.1206,90.5449,91.1011,154778.0
2022-08-31 14:00:00,93.35,93.73,93.21,93.62,213907.0,91.0816,91.4523,90.945,91.345,213907.0
2022-08-31 14:30:00,93.58,93.69,93.22,93.65,191981.0,91.306,91.4133,90.9547,91.3743,191981.0
2022-08-31 15:00:00,93.65,94.74,93.48,94.41,373252.0,91.3743,92.4378,91.2084,92.1158,373252.0
2022-08-31 15:30:00,94.41,94.82,93.94,94.06,1017491.0,92.1158,92.5159,91.6572,91.7743,1017491.0
2022-09-01 09:30:00,91.38,91.54,89.25,90.31,1077685.0,89.1594,89.3156,87.0812,88.1154,1077685.0
2022-09-01 10:00:00,90.26,90.85,89.66,90.62,432464.0,88.0667,88.6423,87.4812,88.4179,432464.0
2022-09-01 10:30:00,90.61,90.84,90.1,90.3,238666.0,88.4082,88.6326,87.9105,88.1057,238666.0
2022-09-01 11:00:00,90.29,90.61,89.55,89.6,382539.0,88.0959,88.4082,87.3739,87.4227,382539.0
2022-09-01 11:30:00,89.61,90.41,89.5,89.57,386252.0,87.4325,88.213,87.3251,87.3934,386252.0
2022-09-01 12:00:00,89.59,89.92,89.37,89.49,503623.0,87.4129,87.7349,87.1983,87.3154,503623.0
2022-09-01 12:30:00,89.5,89.58,89.03,89.51,586080.0,87.3251,87.4032,86.8665,87.3349,586080.0
2022-09-01 13:00:00,89.51,90.65,89.48,90.64,271675.0,87.3349,88.4472,87.3056,88.4374,271675.0
2022-09-01 13:30:00,90.65,90.75,89.96,90.2,208168.0,88.4472,88.5448,87.7739,88.0081,208168.0
2022-09-01 14:00:00,90.2,91.0,90.03,90.78,253135.0,88.0081,88.7887,87.8422,88.574,253135.0
2022-09-01 14:30:00,90.8,91.45,90.79,91.15,382605.0,88.5935,89.2277,88.5838,88.935,382605.0
2022-09-01 15:00:00,91.12,91.93,91.05,91.24,320086.0,88.9058,89.6961,88.8375,89.0228,320086.0
2022-09-01 15:30:00,91.23,91.97,91.03,91.79,973358.0,89.0131,89.7351,88.8179,89.5595,973358.0
2022-09-02 09:30:00,93.15,93.29,91.58,91.98,421311.0,90.8864,91.023,89.3546,89.7449,421311.0
2022-09-02 10:00:00,92.04,93.23,91.67,93.09,438702.0,89.8034,90.9645,89.4424,90.8279,438702.0
2022-09-02 10:30:00,93.12,93.84,92.8,93.2,374719.0,90.8572,91.5597,90.5449,90.9352,374719.0
2022-09-02 11:00:00,93.19,93.59,93.05,93.34,276362.0,90.9255,91.3157,90.7889,91.0718,276362.0
2022-09-02 11:30:00,93.34,93.69,93.05,93.51,292413.0,91.0718,91.4133,90.7889,91.2377,292413.0
2022-09-02 12:00:00,93.52,93.62,92.04,92.14,298795.0,91.2474,91.345,89.8034,89.901,298795.0
2022-09-02 12:30:00,92.16,92.26,91.33,91.74,216530.0,89.9205,90.0181,89.1107,89.5107,216530.0
2022-09-02 13:00:00,91.74,91.74,90.76,90.9,217764.0,89.5107,89.5107,88.5545,88.6911,217764.0
2022-09-02 13:30:00,90.88,91.3,90.53,90.63,205873.0,88.6716,89.0814,88.3301,88.4277,205873.0
2022-09-02 14:00:00,90.64,91.4,90.59,91.33,191982.0,88.4374,89.179,88.3886,89.1107,191982.0
2022-09-02 14:30:00,91.3,91.64,91.14,91.17,179759.0,89.0814,89.4131,88.9253,88.9545,179759.0
2022-09-02 15:00:00,91.15,91.77,91.01,91.34,263870.0,88.935,89.54,88.7984,89.1204,263870.0
2022-09-02 15:30:00,91.33,91.46,90.81,91.24,565273.0,89.1107,89.2375,88.6033,89.0228,565273.0
2022-09-06 09:30:00,91.01,91.6,90.24,90.48,562400.0,88.7984,89.3741,88.0471,88.2813,562400.0
2022-09-06 10:00:00,90.49,90.5,89.22,89.74,398708.0,88.2911,88.3008,87.0519,87.5593,398708.0
2022-09-06 10:30:00,89.73,91.1,89.49,90.95,335448.0,87.5495,88.8862,87.3154,88.7399,335448.0
2022-09-06 11:00:00,90.94,91.32,90.5,90.58,234074.0,88.7301,89.1009,88.3008,88.3789,234074.0
2022-09-06 11:30:00,90.58,91.55,90.55,91.42,218845.0,88.3789,89.3253,88.3496,89.1985,218845.0
2022-09-06 12:00:00,91.43,91.55,90.38,90.62,186755.0,89.2082,89.3253,88.1837,88.4179,186755.0
2022-09-06 12:30:00,90.63,91.0,90.53,90.82,129620.0,88.4277,88.7887,88.3301,88.6131,129620.0
2022-09-06 13:00:00,90.8,90.83,89.88,89.93,273900.0,88.5935,88.6228,87.6959,87.7447,273900.0
2022-09-06 13:30:00,89.93,90.2,89.57,89.96,234421.0,87.7447,88.0081,87.3934,87.7739,234421.0
2022-09-06 14:00:00,89.94,90.34,89.83,90.25,210609.0,87.7544,88.1447,87.6471,88.0569,210609.0
2022-09-06 14:30:00,90.25,90.29,89.97,90.04,207799.0,88.0569,88.0959,87.7837,87.852,207799.0
2022-09-06 15:00:00,90.08,90.56,89.98,90.3,221059.0,87.891,88.3594,87.7935,88.1057,221059.0
2022-09-06 15:30:00,90.28,90.58,89.98,90.29,584656.0,88.0862,88.3789,87.7935,88.0959,584656.0
2022-09-07 09:30:00,90.56,91.38,90.04,90.13,334349.0,88.3594,89.1594,87.852,87.9398,334349.0
2022-09-07 10:00:00,90.15,90.58,89.88,90.5,179829.0,87.9593,88.3789,87.6959,88.3008,179829.0
2022-09-07 10:30:00,90.5,90.86,90.35,90.64,195230.0,88.3008,88.6521,88.1545,88.4374,195230.0
2022-09-07 11:00:00,90.62,91.18,90.4,90.92,154187.0,88.4179,88.9643,88.2033,88.7106,154187.0
2022-09-07 11:30:00,90.94,91.71,90.91,91.44,263554.0,88.7301,89.4814,88.7009,89.218,263554.0
2022-09-07 12:00:00,91.45,91.56,90.83,90.95,149955.0,89.2277,89.3351,88.6228,88.7399,149955.0
2022-09-07 12:30:00,90.93,91.3,90.74,91.14,277602.0,88.7204,89.0814,88.535,88.9253,277602.0
2022-09-07 13:00:00,91.13,91.65,91.05,91.41,148416.0,88.9155,89.4229,88.8375,89.1887,148416.0
2022-09-07 13:30:00,91.4,92.06,91.38,91.77,164747.0,89.179,89.8229,89.1594,89.54,164747.0
2022-09-07 14:00:00,91.76,92.21,91.74,92.11,138567.0,89.5302,89.9693,89.5107,89.8717,138567.0
2022-09-07 14:30:00,92.1,92.48,92.01,92.44,175949.0,89.8619,90.2327,89.7741,90.1937,175949.0
2022-09-07 15:00:00,92.47,92.77,92.35,92.63,311339.0,90.223,90.5157,90.1059,90.3791,311339.0
2022-09-07 15:30:00,92.63,92.63,91.83,91.91,624201.0,90.3791,90.3791,89.5985,89.6766,624201.0
2022-09-08 09:30:00,91.02,92.14,90.26,91.84,308009.0,88.8082,89.901,88.0667,89.6083,308009.0
2022-09-08 10:00:00,91.84,92.51,91.18,92.23,148269.0,89.6083,90.262,88.9643,89.9888,148269.0
2022-09-08 10:30:00,92.21,93.18,92.05,93.15,220015.0,89.9693,90.9157,89.8132,90.8864,220015.0
2022-09-08 11:00:00,93.15,93.8,93.14,93.56,200840.0,90.8864,91.5206,90.8767,91.2865,200840.0
2022-09-08 11:30:00,93.56,93.63,93.25,93.5,197242.0,91.2865,91.3548,90.984,91.2279,197242.0
2022-09-08 12:00:00,93.51,93.53,92.01,92.24,196901.0,91.2377,91.2572,89.7741,89.9985,196901.0
2022-09-08 12:30:00,92.23,92.96,92.17,92.89,131495.0,89.9888,90.701,89.9302,90.6327,131495.0
2022-09-08 13:00:00,92.9,93.44,92.53,93.27,187701.0,90.6425,91.1694,90.2815,91.0035,187701.0
2022-09-08 13:30:00,93.3,93.59,92.86,93.07,101891.0,91.0328,91.3157,90.6035,90.8084,101891.0
2022-09-08 14:00:00,93.08,93.28,92.85,93.06,85238.0,90.8181,91.0133,90.5937,90.7986,85238.0
2022-09-08 14:30:00,93.08,93.43,92.89,93.07,138128.0,90.8181,91.1596,90.6327,90.8084,138128.0
2022-09-08 15:00:00,93.07,93.39,92.87,93.3,175868.0,90.8084,91.1206,90.6132,91.0328,175868.0
2022-09-08 15:30:00,93.3,93.83,92.83,93.8,549058.0,91.0328,91.5499,90.5742,91.5206,549058.0
2022-09-09 09:30:00,94.97,96.3,94.97,96.25,397655.0,92.6622,93.9599,92.6622,93.9111,397655.0
2022-09-09 10:00:00,96.27,96.88,95.89,96.26,240466.0,93.9306,94.5258,93.5598,93.9209,240466.0
2022-09-09 10:30:00,96.26,96.61,95.95,96.32,230023.0,93.9209,94.2624,93.6184,93.9794,230023.0
2022-09-09 11:00:00,96.32,96.63,95.76,96.54,145115.0,93.9794,94.2819,93.433,94.1941,145115.0
2022-09-09 11:30:00,96.53,96.74,96.36,96.48,141885.0,94.1843,94.3892,94.0184,94.1355,141885.0
2022-09-09 12:00:00,96.48,96.51,95.79,96.05,118646.0,94.1355,94.1648,93.4623,93.716,118646.0
2022-09-09 12:30:00,96.08,96.44,95.92,96.31,106244.0,93.7452,94.0965,93.5891,93.9696,106244.0
2022-09-09 13:00:00,96.33,96.57,96.18,96.47,89556.0,93.9892,94.2233,93.8428,94.1258,89556.0
2022-09-09 13:30:00,96.43,96.61,96.23,96.37,90263.0,94.0867,94.2624,93.8916,94.0282,90263.0
2022-09-09 14:00:00,96.36,96.72,96.11,96.69,134133.0,94.0184,94.3697,93.7745,94.3404,134133.0
2022-09-09 14:30:00,96.68,96.68,96.24,96.5,215804.0,94.3307,94.3307,93.9013,94.155,215804.0
2022-09-09 15:00:00,96.5,97.01,96.38,96.9,262517.0,94.155,94.6526,94.0379,94.5453,262517.0
2022-09-09 15:30:00,96.88,97.0,96.47,96.51,622671.0,94.5258,94.6429,94.1258,94.1648,622671.0
2022-09-12 09:30:00,96.9,97.38,95.85,97.38,491241.0,94.5453,95.0136,93.5208,95.0136,491241.0
2022-09-12 10:00:00,97.35,97.67,97.05,97.23,278830.0,94.9844,95.2966,94.6917,94.8673,278830.0
2022-09-12 10:30:00,97.24,97.44,96.55,96.6,154303.0,94.877,95.0722,94.2038,94.2526,154303.0
2022-09-12 11:00:00,96.6,96.89,96.15,96.87,160797.0,94.2526,94.5355,93.8135,94.516,160797.0
2022-09-12 11:30:00,96.85,96.85,95.52,95.55,177043.0,94.4965,94.4965,93.1988,93.2281,177043.0
2022-09-12 12:00:00,95.57,95.9,95.28,95.79,173403.0,93.2476,93.5696,92.9647,93.4623,173403.0
2022-09-12 12:30:00,95.79,96.01,95.66,95.94,139488.0,93.4623,93.6769,93.3354,93.6086,139488.0
2022-09-12 13:00:00,95.94,96.03,95.71,95.94,97154.0,93.6086,93.6964,93.3842,93.6086,97154.0
2022-09-12 13:30:00,95.98,96.05,95.65,95.99,70254.0,93.6477,93.716,93.3257,93.6574,70254.0
2022-09-12 14:00:00,95.99,96.01,95.33,95.36,187924.0,93.6574,93.6769,93.0135,93.0427,187924.0
2022-09-12 14:30:00,95.37,95.64,95.24,95.43,176706.0,93.0525,93.3159,92.9256,93.111,176706.0
2022-09-12 15:00:00,95.43,96.03,95.37,95.81,204962.0,93.111,93.6964,93.0525,93.4818,204962.0
2022-09-12 15:30:00,95.82,96.32,95.7,96.3,808921.0,93.4916,93.9794,93.3745,93.9599,808921.0
2022-09-13 09:30:00,92.32,93.35,91.91,92.48,409748.0,90.0766,91.0816,89.6766,90.2327,409748.0
2022-09-13 10:00:00,92.47,92.87,92.12,92.23,183011.0,90.223,90.6132,89.8815,89.9888,183011.0
2022-09-13 10:30:00,92.22,92.43,91.18,91.62,278452.0,89.979,90.1839,88.9643,89.3936,278452.0
2022-09-13 11:00:00,91.59,91.7,91.27,91.64,191995.0,89.3643,89.4717,89.0521,89.4131,191995.0
2022-09-13 11:30:00,91.61,91.89,91.4,91.74,207436.0,89.3839,89.6571,89.179,89.5107,207436.0
2022-09-13 12:00:00,91.72,92.02,91.53,91.67,152427.0,89.4912,89.7839,89.3058,89.4424,152427.0
2022-09-13 12:30:00,91.69,91.86,91.33,91.36,133372.0,89.4619,89.6278,89.1107,89.1399,133372.0
2022-09-13 13:00:00,91.35,91.97,91.23,91.9,146827.0,89.1302,89.7351,89.0131,89.6668,146827.0
2022-09-13 13:30:00,91.9,91.96,91.5,91.51,125530.0,89.6668,89.7253,89.2765,89.2863,125530.0
2022-09-13 14:00:00,91.51,91.82,91.36,91.43,261485.0,89.2863,89.5888,89.1399,89.2082,261485.0
2022-09-13 14:30:00,91.46,91.46,90.98,91.11,244227.0,89.2375,89.2375,88.7692,88.896,244227.0
2022-09-13 15:00:00,91.08,91.17,90.36,90.39,376143.0,88.8667,88.9545,88.1642,88.1935,376143.0
2022-09-13 15:30:00,90.39,90.63,90.0,90.34,1296911.0,88.1935,88.4277,87.813,88.1447,1296911.0
2022-09-14 09:30:00,91.94,91.94,90.03,90.94,386251.0,89.7058,89.7058,87.8422,88.7301,386251.0
2022-09-14 10:00:00,90.95,90.98,89.95,90.0,210280.0,88.7399,88.7692,87.7642,87.813,210280.0
2022-09-14 10:30:00,90.02,91.62,89.94,91.5,221215.0,87.8325,89.3936,87.7544,89.2765,221215.0
2022-09-14 11:00:00,91.49,91.92,91.1,91.32,213081.0,89.2668,89.6863,88.8862,89.1009,213081.0
2022-09-14 11:30:00,91.31,91.89,91.12,91.31,151432.0,89.0911,89.6571,88.9058,89.0911,151432.0
2022-09-14 12:00:00,91.3,91.46,90.97,91.26,149297.0,89.0814,89.2375,88.7594,89.0424,149297.0
2022-09-14 12:30:00,91.34,91.68,91.16,91.4,142099.0,89.1204,89.4522,88.9448,89.179,142099.0
2022-09-14 13:00:00,91.41,91.59,91.11,91.12,98066.0,89.1887,89.3643,88.896,88.9058,98066.0
2022-09-14 13:30:00,91.12,91.16,90.35,90.43,189261.0,88.9058,88.9448,88.1545,88.2325,189261.0
2022-09-14 14:00:00,90.42,90.56,90.21,90.49,150886.0,88.2228,88.3594,88.0179,88.2911,150886.0
2022-09-14 14:30:00,90.48,90.64,89.99,90.05,203126.0,88.2813,88.4374,87.8032,87.8618,203126.0
2022-09-14 15:00:00,90.06,90.36,89.73,89.95,407133.0,87.8715,88.1642,87.5495,87.7642,407133.0
2022-09-14 15:30:00,89.96,90.69,89.6,90.65,674499.0,87.7739,88.4862,87.4227,88.4472,674499.0
2022-09-15 09:30:00,90.04,90.76,89.64,90.65,429965.0,87.852,88.5545,87.4617,88.4472,429965.0
2022-09-15 10:00:00,90.65,90.82,89.75,89.78,251163.0,88.4472,88.6131,87.5691,87.5983,251163.0
2022-09-15 10:30:00,89.79,89.86,88.72,88.78,307225.0,87.6081,87.6764,86.5641,86.6226,307225.0
2022-09-15 11:00:00,88.77,89.11,88.09,89.09,348966.0,86.6129,86.9446,85.9494,86.9251,348966.0
2022-09-15 11:30:00,89.09,89.4,88.58,88.85,268930.0,86.9251,87.2276,86.4275,86.6909,268930.0
2022-09-15 12:00:00,88.84,89.33,88.72,89.12,276364.0,86.6812,87.1593,86.5641,86.9544,276364.0
2022-09-15 12:30:00,89.12,89.62,89.06,89.55,178923.0,86.9544,87.4422,86.8958,87.3739,178923.0
2022-09-15 13:00:00,89.56,90.49,89.56,90.33,207565.0,87.3837,88.2911,87.3837,88.135,207565.0
2022-09-15 13:30:00,90.29,90.36,89.63,89.82,198133.0,88.0959,88.1642,87.452,87.6374,198133.0
2022-09-15 14:00:00,89.83,89.84,89.17,89.48,231453.0,87.6471,87.6569,87.0031,87.3056,231453.0
2022-09-15 14:30:00,89.47,89.64,89.06,89.16,183090.0,87.2959,87.4617,86.8958,86.9934,183090.0
2022-09-15 15:00:00,89.16,89.25,88.36,88.47,335472.0,86.9934,87.0812,86.2128,86.3202,335472.0
2022-09-15 15:30:00,88.46,89.26,88.4,88.91,791790.0,86.3104,87.091,86.2519,86.7495,791790.0
2022-09-16 09:30:00,87.71,87.94,86.94,87.31,1254079.0,85.5786,85.803,84.8273,85.1883,1254079.0
2022-09-16 10:00:00,87.29,88.76,87.28,88.58,296756.0,85.1688,86.6031,85.1591,86.4275,296756.0
2022-09-16 10:30:00,88.59,89.35,88.25,88.27,301766.0,86.4372,87.1788,86.1055,86.125,301766.0
2022-09-16 11:00:00,88.26,88.4,87.74,88.07,243135.0,86.1153,86.2519,85.6079,85.9299,243135.0
2022-09-16 11:30:00,88.07,88.2,87.56,88.13,195143.0,85.9299,86.0567,85.4323,85.9884,195143.0
2022-09-16 12:00:00,88.14,88.15,87.22,87.43,176723.0,85.9982,86.0079,85.1005,85.3054,176723.0
2022-09-16 12:30:00,87.43,88.03,87.37,88.01,154670.0,85.3054,85.8908,85.2469,85.8713,154670.0
2022-09-16 13:00:00,88.05,88.07,87.58,87.73,113195.0,85.9104,85.9299,85.4518,85.5981,113195.0
2022-09-16 13:30:00,87.69,88.04,87.54,87.78,197240.0,85.5591,85.9006,85.4128,85.6469,197240.0
2022-09-16 14:00:00,87.78,88.3,87.64,88.1,259237.0,85.6469,86.1543,85.5103,85.9591,259237.0
2022-09-16 14:30:00,88.09,88.64,87.97,88.54,206918.0,85.9494,86.486,85.8323,86.3885,206918.0
2022-09-16 15:00:00,88.53,88.97,88.39,88.44,250344.0,86.3787,86.808,86.2421,86.2909,250344.0
2022-09-16 15:30:00,88.43,89.1,88.19,88.87,854134.0,86.2811,86.9348,86.047,86.7104,854134.0
2022-09-19 09:30:00,87.84,89.42,87.71,89.32,385288.0,85.7055,87.2471,85.5786,87.1495,385288.0
2022-09-19 10:00:00,89.36,89.72,88.98,89.69,171512.0,87.1885,87.5398,86.8178,87.5105,171512.0
2022-09-19 10:30:00,89.69,90.29,89.4,89.86,178560.0,87.5105,88.0959,87.2276,87.6764,178560.0
2022-09-19 11:00:00,89.89,90.03,88.96,88.99,184438.0,87.7057,87.8422,86.7982,86.8275,184438.0
2022-09-19 11:30:00,88.98,89.12,88.65,88.7,169696.0,86.8178,86.9544,86.4958,86.5446,169696.0
2022-09-19 12:00:00,88.68,89.0,88.52,88.91,127843.0,86.5251,86.8373,86.3689,86.7495,127843.0
2022-09-19 12:30:00,88.89,89.49,88.88,89.36,144605.0,86.73,87.3154,86.7202,87.1885,144605.0
2022-09-19 13:00:00,89.37,89.56,89.04,89.55,159624.0,87.1983,87.3837,86.8763,87.3739,159624.0
2022-09-19 13:30:00,89.56,89.57,89.03,89.2,185910.0,87.3837,87.3934,86.8665,87.0324,185910.0
2022-09-19 14:00:00,89.21,89.5,89.07,89.16,105210.0,87.0422,87.3251,86.9056,86.9934,105210.0
2022-09-19 14:30:00,89.18,89.52,89.06,89.31,147267.0,87.0129,87.3446,86.8958,87.1397,147267.0
2022-09-19 15:00:00,89.33,89.92,89.33,89.72,246715.0,87.1593,87.7349,87.1593,87.5398,246715.0
2022-09-19 15:30:00,89.75,89.92,89.41,89.72,469446.0,87.5691,87.7349,87.2373,87.5398,469446.0
2022-09-20 09:30:00,88.09,88.74,87.77,88.55,353682.0,85.9494,86.5836,85.6372,86.3982,353682.0
2022-09-20 10:00:00,88.53,89.02,88.43,88.58,230520.0,86.3787,86.8568,86.2811,86.4275,230520.0
2022-09-20 10:30:00,88.55,88.55,88.06,88.4,190691.0,86.3982,86.3982,85.9201,86.2519,190691.0
2022-09-20 11:00:00,88.41,88.76,88.19,88.51,181587.0,86.2616,86.6031,86.047,86.3592,181587.0
2022-09-20 11:30:00,88.53,88.98,88.32,88.9,154242.0,86.3787,86.8178,86.1738,86.7397,154242.0
2022-09-20 12:00:00,88.92,89.01,88.18,88.2,126344.0,86.7592,86.847,86.0372,86.0567,126344.0
2022-09-20 12:30:00,88.19,88.31,87.92,88.29,133195.0,86.047,86.164,85.7835,86.1445,133195.0
2022-09-20 13:00:00,88.3,88.37,87.67,87.72,173713.0,86.1543,86.2226,85.5396,85.5884,173713.0
2022-09-20 13:30:00,87.72,87.79,87.35,87.41,168068.0,85.5884,85.6567,85.2274,85.2859,168068.0
2022-09-20 14:00:00,87.4,88.03,87.4,87.87,158773.0,85.2762,85.8908,85.2762,85.7347,158773.0
2022-09-20 14:30:00,87.83,88.33,87.69,88.06,145204.0,85.6957,86.1836,85.5591,85.9201,145204.0
2022-09-20 15:00:00,88.07,88.42,87.96,88.28,172032.0,85.9299,86.2714,85.8226,86.1348,172032.0
2022-09-20 15:30:00,88.28,88.59,87.99,88.11,453584.0,86.1348,86.4372,85.8518,85.9689,453584.0
2022-09-21 09:30:00,88.37,89.5,88.36,89.25,397145.0,86.2226,87.3251,86.2128,87.0812,397145.0
2022-09-21 10:00:00,89.27,89.94,89.26,89.93,301105.0,87.1007,87.7544,87.091,87.7447,301105.0
2022-09-21 10:30:00,89.95,89.95,89.32,89.48,197375.0,87.7642,87.7642,87.1495,87.3056,197375.0
2022-09-21 11:00:00,89.49,89.68,89.23,89.56,167983.0,87.3154,87.5008,87.0617,87.3837,167983.0
2022-09-21 11:30:00,89.55,89.57,89.13,89.22,178985.0,87.3739,87.3934,86.9641,87.0519,178985.0
2022-09-21 12:00:00,89.19,89.23,88.98,89.19,193661.0,87.0227,87.0617,86.8178,87.0227,193661.0
2022-09-21 12:30:00,89.19,89.45,88.87,88.88,128978.0,87.0227,87.2763,86.7104,86.7202,128978.0
2022-09-21 13:00:00,88.87,89.04,88.76,88.99,186630.0,86.7104,86.8763,86.6031,86.8275,186630.0
2022-09-21 13:30:00,89.0,89.8,88.86,89.8,209515.0,86.8373,87.6178,86.7007,87.6178,209515.0
2022-09-21 14:00:00,89.41,89.65,87.35,88.24,473480.0,87.2373,87.4715,85.2274,86.0957,473480.0
2022-09-21 14:30:00,88.22,91.26,87.94,90.61,624642.0,86.0762,89.0424,85.803,88.4082,624642.0
2022-09-21 15:00:00,90.62,90.8,88.35,88.36,427095.0,88.4179,88.5935,86.2031,86.2128,427095.0
2022-09-21 15:30:00,88.35,88.41,87.05,87.08,697120.0,86.2031,86.2616,84.9347,84.9639,697120.0
2022-09-22 09:30:00,86.77,86.79,85.44,85.49,480708.0,84.6615,84.681,83.3638,83.4126,480708.0
2022-09-22 10:00:00,85.48,85.65,84.78,85.41,328689.0,83.4028,83.5687,82.7198,83.3345,328689.0
2022-09-22 10:30:00,85.4,85.71,84.91,84.97,379381.0,83.3248,83.6272,82.8467,82.9052,379381.0
2022-09-22 11:00:00,84.94,85.12,84.63,85.02,315222.0,82.8759,83.0516,82.5735,82.954,315222.0
2022-09-22 11:30:00,85.04,85.22,84.72,84.85,184488.0,82.9735,83.1491,82.6613,82.7881,184488.0
2022-09-22 12:00:00,84.84,85.41,84.77,85.1,207636.0,82.7784,83.3345,82.7101,83.032,207636.0
2022-09-22 12:30:00,85.11,85.53,84.85,85.26,238870.0,83.0418,83.4516,82.7881,83.1882,238870.0
2022-09-22 13:00:00,85.24,85.38,84.85,85.11,191178.0,83.1686,83.3052,82.7881,83.0418,191178.0
2022-09-22 13:30:00,85.11,85.22,84.88,84.99,296216.0,83.0418,83.1491,82.8174,82.9247,296216.0
2022-09-22 14:00:00,85.0,85.05,84.59,84.74,200492.0,82.9345,82.9833,82.5344,82.6808,200492.0
2022-09-22 14:30:00,84.73,85.0,84.63,84.85,207761.0,82.671,82.9345,82.5735,82.7881,207761.0
2022-09-22 15:00:00,84.85,85.51,84.85,85.43,558444.0,82.7881,83.4321,82.7881,83.354,558444.0
2022-09-22 15:30:00,85.43,85.98,84.96,85.03,1362890.0,83.354,83.8907,82.8955,82.9637,1362890.0
2022-09-23 09:30:00,84.38,84.48,82.98,83.05,488342.0,82.3295,82.4271,80.9636,81.0319,488342.0
2022-09-23 10:00:00,83.02,83.41,82.85,83.3,383348.0,81.0026,81.3831,80.8367,81.2758,383348.0
2022-09-23 10:30:00,83.31,84.22,82.99,83.85,332615.0,81.2855,82.1734,80.9733,81.8124,332615.0
2022-09-23 11:00:00,83.82,84.07,83.49,83.61,228427.0,81.7832,82.0271,81.4612,81.5783,228427.0
2022-09-23 11:30:00,83.63,83.85,83.01,83.4,288733.0,81.5978,81.8124,80.9928,81.3734,288733.0
2022-09-23 12:00:00,83.36,83.51,82.94,82.94,218762.0,81.3343,81.4807,80.9245,80.9245,218762.0
2022-09-23 12:30:00,82.95,83.44,82.81,83.42,223078.0,80.9343,81.4124,80.7977,81.3929,223078.0
2022-09-23 13:00:00,83.42,83.69,83.03,83.04,168722.0,81.3929,81.6563,81.0124,81.0221,168722.0
2022-09-23 13:30:00,83.05,83.32,82.9,83.15,223289.0,81.0319,81.2953,80.8855,81.1294,223289.0
2022-09-23 14:00:00,83.15,83.33,82.73,83.08,210031.0,81.1294,81.3051,80.7196,81.0611,210031.0
2022-09-23 14:30:00,83.08,83.09,82.7,82.81,215311.0,81.0611,81.0709,80.6904,80.7977,215311.0
2022-09-23 15:00:00,82.8,83.79,82.8,83.69,327962.0,80.7879,81.7539,80.7879,81.6563,327962.0
2022-09-23 15:30:00,83.68,84.41,83.58,84.3,1034364.0,81.6466,82.3588,81.549,82.2515,1034364.0
2022-09-26 09:30:00,84.34,85.07,84.1,84.92,535545.0,82.2905,83.0028,82.0563,82.8564,535545.0
2022-09-26 10:00:00,84.94,85.58,84.72,85.15,274063.0,82.8759,83.5004,82.6613,83.0808,274063.0
2022-09-26 10:30:00,85.12,85.16,84.2,84.45,232112.0,83.0516,83.0906,82.1539,82.3978,232112.0
2022-09-26 11:00:00,84.47,84.57,83.6,83.61,240843.0,82.4174,82.5149,81.5685,81.5783,240843.0
2022-09-26 11:30:00,83.61,84.2,83.61,84.12,197034.0,81.5783,82.1539,81.5783,82.0759,197034.0
2022-09-26 12:00:00,84.1,84.1,83.29,83.32,167388.0,82.0563,82.0563,81.266,81.2953,167388.0
2022-09-26 12:30:00,83.3,83.98,83.14,83.88,173438.0,81.2758,81.9393,81.1197,81.8417,173438.0
2022-09-26 13:00:00,83.87,83.88,83.25,83.37,186878.0,81.8319,81.8417,81.227,81.3441,186878.0
2022-09-26 13:30:00,83.36,83.61,83.04,83.08,277366.0,81.3343,81.5783,81.0221,81.0611,277366.0
2022-09-26 14:00:00,83.12,83.65,83.07,83.18,171764.0,81.1002,81.6173,81.0514,81.1587,171764.0
2022-09-26 14:30:00,83.19,83.91,83.03,83.74,235600.0,81.1685,81.871,81.0124,81.7051,235600.0
2022-09-26 15:00:00,83.78,84.12,83.5,83.69,221503.0,81.7441,82.0759,81.4709,81.6563,221503.0
2022-09-26 15:30:00,83.69,83.82,82.84,82.91,849403.0,81.6563,81.7832,80.827,80.8953,849403.0
2022-09-27 09:30:00,84.43,85.18,84.13,84.29,416726.0,82.3783,83.1101,82.0856,82.2417,416726.0
2022-09-27 10:00:00,84.33,84.41,83.54,84.06,243690.0,82.2808,82.3588,81.51,82.0173,243690.0
2022-09-27 10:30:00,84.08,84.58,84.01,84.53,187895.0,82.0368,82.5247,81.9685,82.4759,187895.0
2022-09-27 11:00:00,84.54,84.89,83.72,83.82,252039.0,82.4857,82.8272,81.6856,81.7832,252039.0
2022-09-27 11:30:00,83.8,84.1,83.7,83.7,131736.0,81.7636,82.0563,81.6661,81.6661,131736.0
2022-09-27 12:00:00,83.7,83.7,82.67,82.93,258975.0,81.6661,81.6661,80.6611,80.9148,258975.0
2022-09-27 12:30:00,82.92,83.09,82.67,83.0,185330.0,80.905,81.0709,80.6611,80.9831,185330.0
2022-09-27 13:00:00,82.95,82.99,82.53,82.89,168772.0,80.9343,80.9733,80.5245,80.8758,168772.0
2022-09-27 13:30:00,82.88,83.1,82.68,83.04,138201.0,80.866,81.0806,80.6709,81.0221,138201.0
2022-09-27 14:00:00,83.03,83.44,82.99,83.28,135771.0,81.0124,81.4124,80.9733,81.2563,135771.0
2022-09-27 14:30:00,83.24,84.14,83.06,83.9,316527.0,81.2172,82.0954,81.0416,81.8612,316527.0
2022-09-27 15:00:00,83.87,84.17,83.51,83.76,392301.0,81.8319,82.1246,81.4807,81.7246,392301.0
2022-09-27 15:30:00,83.77,84.34,83.47,84.14,678568.0,81.7344,82.2905,81.4417,82.0954,678568.0
2022-09-28 09:30:00,82.98,84.64,82.84,84.38,447625.0,80.9636,82.5832,80.827,82.3295,447625.0
2022-09-28 10:00:00,84.33,85.02,83.73,84.95,365843.0,82.2808,82.954,81.6953,82.8857,365843.0
2022-09-28 10:30:00,84.95,85.22,84.69,84.98,331121.0,82.8857,83.1491,82.632,82.915,331121.0
2022-09-28 11:00:00,84.98,85.68,84.82,85.29,307332.0,82.915,83.598,82.7589,83.2174,307332.0
2022-09-28 11:30:00,85.29,86.05,85.15,86.03,309698.0,83.2174,83.959,83.0808,83.9394,309698.0
2022-09-28 12:00:00,86.05,86.33,85.65,85.69,444163.0,83.959,84.2322,83.5687,83.6077,444163.0
2022-09-28 12:30:00,85.66,85.9,85.51,85.76,207712.0,83.5784,83.8126,83.4321,83.676,207712.0
2022-09-28 13:00:00,85.79,86.1,85.59,85.78,283062.0,83.7053,84.0077,83.5101,83.6955,283062.0
2022-09-28 13:30:00,85.79,85.81,85.29,85.38,248419.0,83.7053,83.7248,83.2174,83.3052,248419.0
2022-09-28 14:00:00,85.39,85.67,85.29,85.61,302302.0,83.315,83.5882,83.2174,83.5297,302302.0
2022-09-28 14:30:00,85.62,85.86,85.46,85.86,165307.0,83.5394,83.7736,83.3833,83.7736,165307.0
2022-09-28 15:00:00,85.85,86.24,85.78,86.11,497643.0,83.7638,84.1443,83.6955,84.0175,497643.0
2022-09-28 15:30:00,86.13,86.4,85.97,85.99,1099946.0,84.037,84.3005,83.8809,83.9004,1099946.0
2022-09-29 09:30:00,84.79,85.1,83.44,84.05,482895.0,82.7296,83.032,81.4124,82.0076,482895.0
2022-09-29 10:00:00,84.07,84.07,83.43,83.61,474228.0,82.0271,82.0271,81.4026,81.5783,474228.0
2022-09-29 10:30:00,83.61,83.84,83.35,83.56,398713.0,81.5783,81.8027,81.3246,81.5295,398713.0
2022-09-29 11:00:00,83.56,84.04,83.53,83.81,339525.0,81.5295,81.9978,81.5002,81.7734,339525.0
2022-09-29 11:30:00,83.83,84.65,83.76,84.38,252885.0,81.7929,82.593,81.7246,82.3295,252885.0
2022-09-29 12:00:00,84.39,84.67,84.07,84.25,258567.0,82.3393,82.6125,82.0271,82.2027,258567.0
2022-09-29 12:30:00,84.25,84.57,84.06,84.15,253734.0,82.2027,82.5149,82.0173,82.1051,253734.0
2022-09-29 13:00:00,84.14,84.26,83.95,83.96,199159.0,82.0954,82.2125,81.91,81.9198,199159.0
2022-09-29 13:30:00,83.96,84.23,83.5,83.52,236006.0,81.9198,82.1832,81.4709,81.4904,236006.0
2022-09-29 14:00:00,83.54,83.7,83.2,83.55,474953.0,81.51,81.6661,81.1782,81.5197,474953.0
2022-09-29 14:30:00,83.53,83.84,83.31,83.45,267228.0,81.5002,81.8027,81.2855,81.4221,267228.0
2022-09-29 15:00:00,83.45,84.11,83.43,83.96,504732.0,81.4221,82.0661,81.4026,81.9198,504732.0
2022-09-29 15:30:00,83.95,84.71,83.91,84.43,1000591.0,81.91,82.6515,81.871,82.3783,1000591.0
2022-09-30 09:30:00,82.05,83.36,81.53,82.3,1003246.0,80.0562,81.3343,79.5488,80.3001,1003246.0
2022-09-30 10:00:00,82.33,83.47,82.08,83.45,418079.0,80.3294,81.4417,80.0854,81.4221,418079.0
2022-09-30 10:30:00,83.44,84.06,83.3,83.69,362314.0,81.4124,82.0173,81.2758,81.6563,362314.0
2022-09-30 11:00:00,83.7,84.46,83.52,84.05,321660.0,81.6661,82.4076,81.4904,82.0076,321660.0
2022-09-30 11:30:00,84.08,84.41,83.47,83.62,293299.0,82.0368,82.3588,81.4417,81.588,293299.0
2022-09-30 12:00:00,83.61,83.61,83.07,83.38,266762.0,81.5783,81.5783,81.0514,81.3538,266762.0
2022-09-30 12:30:00,83.36,83.75,83.3,83.48,167934.0,81.3343,81.7149,81.2758,81.4514,167934.0
2022-09-30 13:00:00,83.48,83.83,83.35,83.77,232399.0,81.4514,81.7929,81.3246,81.7344,232399.0
2022-09-30 13:30:00,83.76,83.85,82.87,83.02,252935.0,81.7246,81.8124,80.8562,81.0026,252935.0
2022-09-30 14:00:00,83.03,83.42,82.92,83.25,250947.0,81.0124,81.3929,80.905,81.227,250947.0
2022-09-30 14:30:00,83.28,83.42,82.59,82.71,339594.0,81.2563,81.3929,80.583,80.7001,339594.0
2022-09-30 15:00:00,82.7,83.13,82.26,82.63,366332.0,80.6904,81.1099,80.2611,80.6221,366332.0
2022-09-30 15:30:00,82.64,82.83,81.81,81.93,1365508.0,80.6318,80.8172,79.822,79.9391,1365508.0
2022-10-03 09:30:00,83.13,84.58,83.01,84.23,427409.0,81.1099,82.5247,80.9928,82.1832,427409.0
2022-10-03 10:00:00,84.26,86.14,84.22,86.07,464614.0,82.2125,84.0468,82.1734,83.9785,464614.0
2022-10-03 10:30:00,86.11,86.23,85.56,85.63,360691.0,84.0175,84.1346,83.4809,83.5492,360691.0
2022-10-03 11:00:00,85.64,86.2,85.56,86.08,258497.0,83.5589,84.1053,83.4809,83.9882,258497.0
2022-10-03 11:30:00,86.09,86.12,85.51,85.77,314759.0,83.998,84.0273,83.4321,83.6858,314759.0
2022-10-03 12:00:00,85.77,86.37,85.77,85.95,323547.0,83.6858,84.2712,83.6858,83.8614,323547.0
2022-10-03 12:30:00,85.95,86.05,85.67,85.93,197584.0,83.8614,83.959,83.5882,83.8419,197584.0
2022-10-03 13:00:00,85.92,86.25,85.86,86.25,265878.0,83.8321,84.1541,83.7736,84.1541,265878.0
2022-10-03 13:30:00,86.26,86.91,86.24,86.91,357973.0,84.1639,84.7981,84.1443,84.7981,357973.0
2022-10-03 14:00:00,86.91,87.5,86.78,87.32,759310.0,84.7981,85.3737,84.6712,85.1981,759310.0
2022-10-03 14:30:00,87.32,87.61,87.07,87.5,451284.0,85.1981,85.4811,84.9542,85.3737,451284.0
2022-10-03 15:00:00,87.5,87.54,86.83,87.24,590120.0,85.3737,85.4128,84.72,85.12,590120.0
2022-10-03 15:30:00,87.23,87.28,86.14,86.26,1265430.0,85.1103,85.1591,84.0468,84.1639,1265430.0
2022-10-04 09:30:00,89.21,89.7,88.46,89.59,700165.0,87.0422,87.5203,86.3104,87.4129,700165.0
2022-10-04 10:00:00,89.58,90.11,89.37,89.64,381315.0,87.4032,87.9203,87.1983,87.4617,381315.0
2022-10-04 10:30:00,89.65,89.94,89.43,89.93,305746.0,87.4715,87.7544,87.2568,87.7447,305746.0
2022-10-04 11:00:00,89.93,90.13,89.63,90.11,364831.0,87.7447,87.9398,87.452,87.9203,364831.0
2022-10-04 11:30:00,90.1,90.27,89.72,90.17,272627.0,87.9105,88.0764,87.5398,87.9788,272627.0
2022-10-04 12:00:00,90.18,90.18,89.37,89.43,270176.0,87.9886,87.9886,87.1983,87.2568,270176.0
2022-10-04 12:30:00,89.42,89.66,89.27,89.4,213324.0,87.2471,87.4812,87.1007,87.2276,213324.0
2022-10-04 13:00:00,89.39,89.55,88.53,88.91,348396.0,87.2178,87.3739,86.3787,86.7495,348396.0
2022-10-04 13:30:00,88.91,89.42,88.83,89.31,241428.0,86.7495,87.2471,86.6714,87.1397,241428.0
2022-10-04 14:00:00,89.33,89.47,89.01,89.02,209604.0,87.1593,87.2959,86.847,86.8568,209604.0
2022-10-04 14:30:00,89.03,89.46,88.99,89.24,207435.0,86.8665,87.2861,86.8275,87.0714,207435.0
2022-10-04 15:00:00,89.25,89.41,88.77,89.07,287363.0,87.0812,87.2373,86.6129,86.9056,287363.0
2022-10-04 15:30:00,89.05,89.49,88.87,89.41,849186.0,86.8861,87.3154,86.7104,87.2373,849186.0
2022-10-05 09:30:00,87.88,87.95,86.92,87.47,720050.0,85.7445,85.8128,84.8078,85.3445,720050.0
2022-10-05 10:00:00,87.48,87.57,86.35,86.41,372264.0,85.3542,85.442,84.2517,84.3102,372264.0
2022-10-05 10:30:00,86.39,86.8,86.19,86.52,285070.0,84.2907,84.6907,84.0956,84.4175,285070.0
2022-10-05 11:00:00,86.53,87.3,86.5,87.26,322062.0,84.4273,85.1786,84.398,85.1396,322062.0
2022-10-05 11:30:00,87.26,87.95,87.21,87.75,449916.0,85.1396,85.8128,85.0908,85.6177,449916.0
2022-10-05 12:00:00,87.76,88.67,87.49,88.4,416707.0,85.6274,86.5153,85.364,86.2519,416707.0
2022-10-05 12:30:00,88.39,89.15,88.2,88.89,304016.0,86.2421,86.9836,86.0567,86.73,304016.0
2022-10-05 13:00:00,88.89,89.55,88.86,89.07,314149.0,86.73,87.3739,86.7007,86.9056,314149.0
2022-10-05 13:30:00,89.09,89.23,88.93,88.93,169616.0,86.9251,87.0617,86.769,86.769,169616.0
2022-10-05 14:00:00,88.96,89.24,88.88,89.19,196640.0,86.7982,87.0714,86.7202,87.0227,196640.0
2022-10-05 14:30:00,89.2,89.64,89.01,89.59,199188.0,87.0324,87.4617,86.847,87.4129,199188.0
2022-10-05 15:00:00,89.62,90.17,89.62,89.78,404827.0,87.4422,87.9788,87.4422,87.5983,404827.0
2022-10-05 15:30:00,89.78,89.9,89.01,89.19,808014.0,87.5983,87.7154,86.847,87.0227,808014.0
2022-10-06 09:30:00,89.02,91.19,88.85,90.06,802176.0,86.8568,88.9741,86.6909,87.8715,802176.0
2022-10-06 10:00:00,90.06,90.16,88.64,88.8,466702.0,87.8715,87.9691,86.486,86.6421,466702.0
2022-10-06 10:30:00,88.76,90.02,88.74,89.94,264977.0,86.6031,87.8325,86.5836,87.7544,264977.0
2022-10-06 11:00:00,89.96,89.98,89.11,89.77,314035.0,87.7739,87.7935,86.9446,87.5886,314035.0
2022-10-06 11:30:00,89.78,89.93,88.89,88.89,283893.0,87.5983,87.7447,86.73,86.73,283893.0
2022-10-06 12:00:00,88.85,89.0,88.52,88.95,213768.0,86.6909,86.8373,86.3689,86.7885,213768.0
2022-10-06 12:30:00,88.97,89.39,88.74,89.09,161136.0,86.808,87.2178,86.5836,86.9251,161136.0
2022-10-06 13:00:00,89.11,89.27,88.76,89.19,180374.0,86.9446,87.1007,86.6031,87.0227,180374.0
2022-10-06 13:30:00,89.18,89.18,88.83,88.91,174181.0,87.0129,87.0129,86.6714,86.7495,174181.0
2022-10-06 14:00:00,88.9,88.93,88.23,88.31,191976.0,86.7397,86.769,86.086,86.164,191976.0
2022-10-06 14:30:00,88.31,88.44,87.88,88.18,213449.0,86.164,86.2909,85.7445,86.0372,213449.0
2022-10-06 15:00:00,88.19,88.52,87.95,88.5,270824.0,86.047,86.3689,85.8128,86.3494,270824.0
2022-10-06 15:30:00,88.5,88.6,87.98,88.11,669391.0,86.3494,86.447,85.8421,85.9689,669391.0
2022-10-07 09:30:00,85.17,85.54,83.95,84.01,926257.0,83.1003,83.4614,81.91,81.9685,926257.0
2022-10-07 10:00:00,84.01,84.74,83.73,84.23,520535.0,81.9685,82.6808,81.6953,82.1832,520535.0
2022-10-07 10:30:00,84.25,84.47,84.01,84.08,262644.0,82.2027,82.4174,81.9685,82.0368,262644.0
2022-10-07 11:00:00,84.08,84.28,82.89,83.46,491348.0,82.0368,82.232,80.8758,81.4319,491348.0
2022-10-07 11:30:00,83.47,83.63,82.65,83.28,513205.0,81.4417,81.5978,80.6416,81.2563,513205.0
2022-10-07 12:00:00,83.27,83.67,83.0,83.14,280579.0,81.2465,81.6368,80.9831,81.1197,280579.0
2022-10-07 12:30:00,83.14,83.25,82.71,83.24,228309.0,81.1197,81.227,80.7001,81.2172,228309.0
2022-10-07 13:00:00,83.25,83.25,82.65,82.79,199457.0,81.227,81.227,80.6416,80.7782,199457.0
2022-10-07 13:30:00,82.79,83.06,82.61,82.63,222623.0,80.7782,81.0416,80.6026,80.6221,222623.0
2022-10-07 14:00:00,82.63,82.7,82.25,82.31,255102.0,80.6221,80.6904,80.2513,80.3098,255102.0
2022-10-07 14:30:00,82.31,82.56,82.22,82.47,223121.0,80.3098,80.5538,80.222,80.466,223121.0
2022-10-07 15:00:00,82.48,82.9,82.28,82.38,319029.0,80.4757,80.8855,80.2806,80.3781,319029.0
2022-10-07 15:30:00,82.39,82.77,82.02,82.61,1368284.0,80.3879,80.7587,80.0269,80.6026,1368284.0
2022-10-10 09:30:00,82.05,82.13,78.8,78.98,1749722.0,80.0562,80.1342,76.8851,77.0608,1749722.0
2022-10-10 10:00:00,78.97,79.27,78.17,78.46,943717.0,77.051,77.3437,76.2704,76.5534,943717.0
2022-10-10 10:30:00,78.45,78.46,77.35,77.69,1059800.0,76.5436,76.5534,75.4704,75.8021,1059800.0
2022-10-10 11:00:00,77.67,78.93,77.5,78.59,600047.0,75.7826,77.012,75.6167,76.6802,600047.0
2022-10-10 11:30:00,78.59,79.11,77.99,78.94,563413.0,76.6802,77.1876,76.0948,77.0217,563413.0
2022-10-10 12:00:00,78.95,78.95,77.77,77.83,561992.0,77.0315,77.0315,75.8802,75.9387,561992.0
2022-10-10 12:30:00,77.81,78.61,77.78,78.45,456989.0,75.9192,76.6998,75.8899,76.5436,456989.0
2022-10-10 13:00:00,78.45,78.79,78.17,78.72,393313.0,76.5436,76.8754,76.2704,76.8071,393313.0
2022-10-10 13:30:00,78.71,79.91,78.63,79.59,562579.0,76.7973,77.9682,76.7193,77.6559,562579.0
2022-10-10 14:00:00,79.62,79.62,78.46,78.68,477835.0,77.6852,77.6852,76.5534,76.7681,477835.0
2022-10-10 14:30:00,78.66,79.12,78.54,79.0,412099.0,76.7485,77.1974,76.6315,77.0803,412099.0
2022-10-10 15:00:00,79.01,79.89,78.91,79.44,644583.0,77.09,77.9487,76.9925,77.5096,644583.0
2022-10-10 15:30:00,79.45,79.98,79.13,79.16,1600304.0,77.5193,78.0365,77.2071,77.2364,1600304.0
2022-10-11 09:30:00,77.73,78.77,77.36,78.0,845931.0,75.8411,76.8559,75.4801,76.1046,845931.0
2022-10-11 10:00:00,77.96,77.99,76.3,76.35,878134.0,76.0656,76.0948,74.4459,74.4947,878134.0
2022-10-11 10:30:00,76.35,77.36,76.25,76.52,688291.0,74.4947,75.4801,74.3971,74.6605,688291.0
2022-10-11 11:00:00,76.51,77.14,76.51,76.68,502702.0,74.6508,75.2655,74.6508,74.8167,502702.0
2022-10-11 11:30:00,76.72,78.03,76.69,77.49,515898.0,74.8557,76.1339,74.8264,75.607,515898.0
2022-10-11 12:00:00,77.49,77.55,76.53,77.11,386110.0,75.607,75.6655,74.6703,75.2362,386110.0
2022-10-11 12:30:00,77.11,78.19,76.9,77.62,381302.0,75.2362,76.29,75.0313,75.7338,381302.0
2022-10-11 13:00:00,77.63,77.7,77.01,77.06,411415.0,75.7436,75.8119,75.1386,75.1874,411415.0
2022-10-11 13:30:00,77.07,77.45,76.97,77.27,246648.0,75.1972,75.5679,75.0996,75.3923,246648.0
2022-10-11 14:00:00,77.27,77.39,76.79,77.09,316679.0,75.3923,75.5094,74.924,75.2167,316679.0
2022-10-11 14:30:00,77.09,77.13,75.54,75.58,499104.0,75.2167,75.2557,73.7044,73.7434,499104.0
2022-10-11 15:00:00,75.57,75.66,74.97,75.49,600223.0,73.7336,73.8214,73.1482,73.6556,600223.0
2022-10-11 15:30:00,75.48,76.35,75.38,76.31,1547875.0,73.6458,74.4947,73.5482,74.4556,1547875.0
2022-10-12 09:30:00,76.35,77.0,76.18,76.62,573244.0,74.4947,75.1289,74.3288,74.7581,573244.0
2022-10-12 10:00:00,76.62,76.83,75.48,75.78,408964.0,74.7581,74.963,73.6458,73.9385,408964.0
2022-10-12 10:30:00,75.81,76.04,75.47,75.81,275997.0,73.9678,74.1922,73.6361,73.9678,275997.0
2022-10-12 11:00:00,75.81,76.56,75.74,76.39,350760.0,73.9678,74.6996,73.8995,74.5337,350760.0
2022-10-12 11:30:00,76.41,76.73,76.18,76.66,280622.0,74.5532,74.8654,74.3288,74.7971,280622.0
2022-10-12 12:00:00,76.69,76.76,76.24,76.35,355628.0,74.8264,74.8947,74.3873,74.4947,355628.0
2022-10-12 12:30:00,76.34,76.71,76.16,76.64,217627.0,74.4849,74.8459,74.3093,74.7776,217627.0
2022-10-12 13:00:00,76.65,76.8,76.51,76.67,228915.0,74.7874,74.9337,74.6508,74.8069,228915.0
2022-10-12 13:30:00,76.7,76.71,76.2,76.5,307540.0,74.8362,74.8459,74.3483,74.641,307540.0
2022-10-12 14:00:00,76.5,76.7,76.21,76.59,318221.0,74.641,74.8362,74.3581,74.7288,318221.0
2022-10-12 14:30:00,76.61,76.65,76.22,76.33,338138.0,74.7484,74.7874,74.3678,74.4752,338138.0
2022-10-12 15:00:00,76.32,76.5,76.07,76.39,270044.0,74.4654,74.641,74.2215,74.5337,270044.0
2022-10-12 15:30:00,76.4,76.57,75.99,76.0,796047.0,74.5435,74.7093,74.1434,74.1532,796047.0
2022-10-13 09:30:00,72.42,73.77,71.12,73.73,1812790.0,70.6602,71.9774,69.3918,71.9383,1812790.0
2022-10-13 10:00:00,73.73,75.14,73.48,74.08,1121027.0,71.9383,73.3141,71.6944,72.2798,1121027.0
2022-10-13 10:30:00,74.07,76.35,73.97,75.95,1109546.0,72.2701,74.4947,72.1725,74.1044,1109546.0
2022-10-13 11:00:00,75.92,80.85,75.79,79.2,2044872.0,74.0751,78.8853,73.9483,77.2754,2044872.0
2022-10-13 11:30:00,79.2,81.52,78.89,79.41,1233410.0,77.2754,79.539,76.973,77.4803,1233410.0
2022-10-13 12:00:00,79.39,79.78,78.03,78.14,699546.0,77.4608,77.8413,76.1339,76.2412,699546.0
2022-10-13 12:30:00,78.16,78.81,78.05,78.64,497872.0,76.2607,76.8949,76.1534,76.729,497872.0
2022-10-13 13:00:00,78.63,79.54,78.48,79.31,405419.0,76.7193,77.6072,76.5729,77.3827,405419.0
2022-10-13 13:30:00,79.32,79.92,78.99,79.31,469145.0,77.3925,77.9779,77.0705,77.3827,469145.0
2022-10-13 14:00:00,79.29,79.46,78.85,78.86,343171.0,77.3632,77.5291,76.9339,76.9437,343171.0
2022-10-13 14:30:00,78.86,79.85,78.85,79.71,447406.0,76.9437,77.9096,76.9339,77.773,447406.0
2022-10-13 15:00:00,79.71,80.01,79.38,79.65,564415.0,77.773,78.0657,77.451,77.7145,564415.0
2022-10-13 15:30:00,79.64,79.95,79.32,79.41,1222767.0,77.7047,78.0072,77.3925,77.4803,1222767.0
2022-10-14 09:30:00,79.56,79.9,77.19,77.22,831608.0,77.6267,77.9584,75.3143,75.3435,831608.0
2022-10-14 10:00:00,77.25,77.25,75.5,76.12,828582.0,75.3728,75.3728,73.6653,74.2703,828582.0
2022-10-14 10:30:00,76.12,76.57,75.72,76.44,407125.0,74.2703,74.7093,73.88,74.5825,407125.0
2022-10-14 11:00:00,76.45,77.02,75.98,76.49,399853.0,74.5922,75.1484,74.1337,74.6313,399853.0
2022-10-14 11:30:00,76.49,76.49,75.67,75.78,356578.0,74.6313,74.6313,73.8312,73.9385,356578.0
2022-10-14 12:00:00,75.79,76.2,75.37,75.73,288153.0,73.9483,74.3483,73.5385,73.8897,288153.0
2022-10-14 12:30:00,75.72,76.06,75.51,75.64,247357.0,73.88,74.2117,73.6751,73.8019,247357.0
2022-10-14 13:00:00,75.65,75.95,75.4,75.8,226879.0,73.8117,74.1044,73.5678,73.958,226879.0
2022-10-14 13:30:00,75.78,75.9,75.49,75.79,232151.0,73.9385,74.0556,73.6556,73.9483,232151.0
2022-10-14 14:00:00,75.79,75.79,75.07,75.22,253751.0,73.9483,73.9483,73.2458,73.3921,253751.0
2022-10-14 14:30:00,75.22,75.57,75.08,75.56,245983.0,73.3921,73.7336,73.2555,73.7239,245983.0
2022-10-14 15:00:00,75.56,75.9,75.14,75.31,407396.0,73.7239,74.0556,73.3141,73.4799,407396.0
2022-10-14 15:30:00,75.3,75.4,74.59,74.84,1395882.0,73.4702,73.5678,72.7774,73.0214,1395882.0
2022-10-17 09:30:00,77.13,77.89,75.77,76.06,716397.0,75.2557,75.9973,73.9288,74.2117,716397.0
2022-10-17 10:00:00,76.08,76.68,75.91,76.13,458845.0,74.2312,74.8167,74.0654,74.28,458845.0
2022-10-17 10:30:00,76.17,76.47,75.1,75.28,457025.0,74.3191,74.6118,73.2751,73.4507,457025.0
2022-10-17 11:00:00,75.27,75.75,74.84,75.66,553489.0,73.4409,73.9093,73.0214,73.8214,553489.0
2022-10-17 11:30:00,75.66,75.79,75.27,75.4,371541.0,73.8214,73.9483,73.4409,73.5678,371541.0
2022-10-17 12:00:00,75.4,75.42,74.88,74.98,335717.0,73.5678,73.5873,73.0604,73.158,335717.0
2022-10-17 12:30:00,75.0,75.16,74.7,74.82,251354.0,73.1775,73.3336,72.8848,73.0019,251354.0
2022-10-17 13:00:00,74.8,74.92,74.51,74.63,394475.0,72.9823,73.0994,72.6994,72.8165,394475.0
2022-10-17 13:30:00,74.66,74.8,74.34,74.38,448239.0,72.8457,72.9823,72.5335,72.5725,448239.0
2022-10-17 14:00:00,74.38,74.62,74.29,74.57,402415.0,72.5725,72.8067,72.4847,72.7579,402415.0
2022-10-17 14:30:00,74.58,74.84,74.36,74.57,503213.0,72.7677,73.0214,72.553,72.7579,503213.0
2022-10-17 15:00:00,74.55,74.63,74.16,74.52,562021.0,72.7384,72.8165,72.3579,72.7091,562021.0
2022-10-17 15:30:00,74.53,74.68,74.27,74.41,1143389.0,72.7189,72.8653,72.4652,72.6018,1143389.0
2022-10-18 09:30:00,76.71,77.44,75.73,75.85,811782.0,74.8459,75.5582,73.8897,74.0068,811782.0
2022-10-18 10:00:00,75.83,76.29,75.65,75.71,436787.0,73.9873,74.4361,73.8117,73.8702,436787.0
2022-10-18 10:30:00,75.71,75.85,75.02,75.55,426628.0,73.8702,74.0068,73.197,73.7141,426628.0
2022-10-18 11:00:00,75.54,75.84,74.48,74.74,433813.0,73.7044,73.9971,72.6701,72.9238,433813.0
2022-10-18 11:30:00,74.75,75.2,74.15,74.96,356799.0,72.9336,73.3726,72.3481,73.1385,356799.0
2022-10-18 12:00:00,74.96,75.77,74.88,75.43,284631.0,73.1385,73.9288,73.0604,73.597,284631.0
2022-10-18 12:30:00,75.42,76.14,75.29,75.47,231653.0,73.5873,74.2898,73.4604,73.6361,231653.0
2022-10-18 13:00:00,75.49,75.52,75.15,75.5,264758.0,73.6556,73.6848,73.3238,73.6653,264758.0
2022-10-18 13:30:00,75.49,75.93,75.41,75.85,353515.0,73.6556,74.0849,73.5775,74.0068,353515.0
2022-10-18 14:00:00,75.84,75.85,75.45,75.75,244350.0,73.9971,74.0068,73.6165,73.9093,244350.0
2022-10-18 14:30:00,75.78,75.78,74.33,74.83,392901.0,73.9385,73.9385,72.5238,73.0116,392901.0
2022-10-18 15:00:00,74.81,75.04,74.54,75.03,400335.0,72.9921,73.2165,72.7287,73.2068,400335.0
2022-10-18 15:30:00,75.01,75.58,74.92,75.23,1090349.0,73.1872,73.7434,73.0994,73.4019,1090349.0
2022-10-19 09:30:00,75.11,76.05,74.43,75.06,962703.0,73.2848,74.202,72.6213,73.236,962703.0
2022-10-19 10:00:00,75.04,76.67,74.9,76.53,387048.0,73.2165,74.8069,73.0799,74.6703,387048.0
2022-10-19 10:30:00,76.58,76.77,75.34,75.48,481383.0,74.7191,74.9045,73.5092,73.6458,481383.0
2022-10-19 11:00:00,75.51,76.6,75.41,76.3,502846.0,73.6751,74.7386,73.5775,74.4459,502846.0
2022-10-19 11:30:00,76.3,77.79,76.1,77.59,1118762.0,74.4459,75.8997,74.2508,75.7045,1118762.0
2022-10-19 12:00:00,77.58,77.64,76.6,76.78,642788.0,75.6948,75.7533,74.7386,74.9142,642788.0
2022-10-19 12:30:00,76.76,76.95,76.25,76.59,440724.0,74.8947,75.0801,74.3971,74.7288,440724.0
2022-10-19 13:00:00,76.59,76.66,76.0,76.49,302478.0,74.7288,74.7971,74.1532,74.6313,302478.0
2022-10-19 13:30:00,76.48,76.76,76.34,76.73,222077.0,74.6215,74.8947,74.4849,74.8654,222077.0
2022-10-19 14:00:00,76.73,77.76,76.63,77.33,538559.0,74.8654,75.8704,74.7679,75.4509,538559.0
2022-10-19 14:30:00,77.32,77.32,76.67,76.71,436111.0,75.4411,75.4411,74.8069,74.8459,436111.0
2022-10-19 15:00:00,76.71,77.28,76.45,76.91,611864.0,74.8459,75.4021,74.5922,75.0411,611864.0
2022-10-19 15:30:00,76.9,77.32,76.61,77.26,814060.0,75.0313,75.4411,74.7484,75.3826,814060.0
2022-10-20 09:30:00,78.37,79.95,77.21,79.6,1337706.0,76.4656,78.0072,75.3338,77.6657,1337706.0
2022-10-20 10:00:00,79.63,81.17,79.44,81.08,948053.0,77.695,79.1975,77.5096,79.1097,948053.0
2022-10-20 10:30:00,81.13,81.91,80.19,81.78,1314678.0,79.1585,79.9196,78.2414,79.7927,1314678.0
2022-10-20 11:00:00,81.8,82.12,80.56,80.76,722196.0,79.8122,80.1245,78.6024,78.7975,722196.0
2022-10-20 11:30:00,80.79,81.11,80.46,80.47,472787.0,78.8268,79.139,78.5048,78.5146,472787.0
2022-10-20 12:00:00,80.49,80.53,78.68,78.82,823017.0,78.5341,78.5731,76.7681,76.9047,823017.0
2022-10-20 12:30:00,78.81,79.0,78.11,78.52,376639.0,76.8949,77.0803,76.2119,76.6119,376639.0
2022-10-20 13:00:00,78.5,78.75,77.86,78.43,609202.0,76.5924,76.8364,75.968,76.5241,609202.0
2022-10-20 13:30:00,78.45,78.49,77.83,78.33,412446.0,76.5436,76.5827,75.9387,76.4266,412446.0
2022-10-20 14:00:00,78.31,78.56,78.08,78.18,562875.0,76.407,76.651,76.1826,76.2802,562875.0
2022-10-20 14:30:00,78.15,78.95,78.08,78.87,426194.0,76.2509,77.0315,76.1826,76.9534,426194.0
2022-10-20 15:00:00,78.87,79.21,78.7,78.98,502947.0,76.9534,77.2852,76.7876,77.0608,502947.0
2022-10-20 15:30:00,78.97,78.98,78.5,78.65,1212518.0,77.051,77.0608,76.5924,76.7388,1212518.0
2022-10-21 09:30:00,78.83,81.31,78.11,81.17,1361063.0,76.9144,79.3341,76.2119,79.1975,1361063.0
2022-10-21 10:00:00,81.18,82.38,80.2,80.22,854656.0,79.2073,80.3781,78.2511,78.2706,854656.0
2022-10-21 10:30:00,80.23,81.08,79.77,80.49,533008.0,78.2804,79.1097,77.8316,78.5341,533008.0
2022-10-21 11:00:00,80.5,81.06,80.04,81.0,437740.0,78.5438,79.0902,78.095,79.0317,437740.0
2022-10-21 11:30:00,81.01,81.9,80.98,81.61,602334.0,79.0414,79.9098,79.0122,79.6269,602334.0
2022-10-21 12:00:00,81.63,81.98,80.9,80.9,470773.0,79.6464,79.9879,78.9341,78.9341,470773.0
2022-10-21 12:30:00,80.92,81.72,80.76,81.42,409412.0,78.9536,79.7342,78.7975,79.4415,409412.0
2022-10-21 13:00:00,81.44,81.69,81.27,81.6,318737.0,79.461,79.7049,79.2951,79.6171,318737.0
2022-10-21 13:30:00,81.59,82.03,81.46,82.02,402248.0,79.6073,80.0367,79.4805,80.0269,402248.0
2022-10-21 14:00:00,82.04,82.23,81.75,81.93,395884.0,80.0464,80.2318,79.7635,79.9391,395884.0
2022-10-21 14:30:00,81.94,82.16,81.74,81.96,402867.0,79.9488,80.1635,79.7537,79.9684,402867.0
2022-10-21 15:00:00,81.95,82.54,81.78,82.51,486320.0,79.9586,80.5343,79.7927,80.505,486320.0
2022-10-21 15:30:00,82.51,82.65,82.2,82.4,1329106.0,80.505,80.6416,80.2025,80.3977,1329106.0
2022-10-24 09:30:00,82.7,84.12,82.08,83.52,1073712.0,80.6904,82.0759,80.0854,81.4904,1073712.0
2022-10-24 10:00:00,83.55,83.64,81.9,82.75,917462.0,81.5197,81.6075,79.9098,80.7392,917462.0
2022-10-24 10:30:00,82.74,83.63,82.27,83.5,423127.0,80.7294,81.5978,80.2708,81.4709,423127.0
2022-10-24 11:00:00,83.52,83.76,82.98,83.44,411341.0,81.4904,81.7246,80.9636,81.4124,411341.0
2022-10-24 11:30:00,83.4,83.95,83.25,83.88,420326.0,81.3734,81.91,81.227,81.8417,420326.0
2022-10-24 12:00:00,83.89,84.37,83.74,84.04,574978.0,81.8515,82.3198,81.7051,81.9978,574978.0
2022-10-24 12:30:00,84.05,84.41,83.94,84.13,305006.0,82.0076,82.3588,81.9002,82.0856,305006.0
2022-10-24 13:00:00,84.13,84.24,83.96,84.03,383473.0,82.0856,82.1929,81.9198,81.9881,383473.0
2022-10-24 13:30:00,84.01,84.74,83.96,84.45,631540.0,81.9685,82.6808,81.9198,82.3978,631540.0
2022-10-24 14:00:00,84.45,85.06,84.36,84.86,549309.0,82.3978,82.993,82.31,82.7979,549309.0
2022-10-24 14:30:00,84.86,85.04,84.55,84.64,410102.0,82.7979,82.9735,82.4954,82.5832,410102.0
2022-10-24 15:00:00,84.66,85.0,84.56,84.88,461856.0,82.6027,82.9345,82.5052,82.8174,461856.0
2022-10-24 15:30:00,84.87,85.08,84.57,84.96,1478930.0,82.8076,83.0125,82.5149,82.8955,1478930.0
2022-10-25 09:30:00,85.94,88.5,85.75,87.34,1245923.0,83.8516,86.3494,83.6663,85.2176,1245923.0
2022-10-25 10:00:00,87.34,87.57,86.74,87.4,641453.0,85.2176,85.442,84.6322,85.2762,641453.0
2022-10-25 10:30:00,87.37,87.41,86.73,87.26,500910.0,85.2469,85.2859,84.6224,85.1396,500910.0
2022-10-25 11:00:00,87.26,88.12,87.15,88.01,348694.0,85.1396,85.9787,85.0322,85.8713,348694.0
2022-10-25 11:30:00,88.01,88.42,87.95,88.0,458436.0,85.8713,86.2714,85.8128,85.8616,458436.0
2022-10-25 12:00:00,88.0,88.02,87.3,87.41,363770.0,85.8616,85.8811,85.1786,85.2859,363770.0
2022-10-25 12:30:00,87.42,87.51,86.84,87.06,348281.0,85.2957,85.3835,84.7298,84.9444,348281.0
2022-10-25 13:00:00,87.06,87.41,86.71,87.08,412282.0,84.9444,85.2859,84.6029,84.9639,412282.0
2022-10-25 13:30:00,87.09,87.17,86.56,86.9,407536.0,84.9737,85.0517,84.4566,84.7883,407536.0
2022-10-25 14:00:00,86.88,87.3,86.87,87.21,228120.0,84.7688,85.1786,84.759,85.0908,228120.0
2022-10-25 14:30:00,87.22,87.46,87.02,87.04,260496.0,85.1005,85.3347,84.9054,84.9249,260496.0
2022-10-25 15:00:00,87.04,87.39,87.04,87.39,443150.0,84.9249,85.2664,84.9249,85.2664,443150.0
2022-10-25 15:30:00,87.39,87.6,87.17,87.54,1168902.0,85.2664,85.4713,85.0517,85.4128,1168902.0
2022-10-26 09:30:00,86.46,88.26,85.8,88.22,760168.0,84.359,86.1153,83.715,86.0762,760168.0
2022-10-26 10:00:00,88.22,89.36,88.21,89.04,551715.0,86.0762,87.1885,86.0665,86.8763,551715.0
2022-10-26 10:30:00,89.07,89.81,88.73,89.51,440807.0,86.9056,87.6276,86.5738,87.3349,440807.0
2022-10-26 11:00:00,89.52,90.1,89.5,89.93,300417.0,87.3446,87.9105,87.3251,87.7447,300417.0
2022-10-26 11:30:00,89.92,90.13,89.45,89.67,260639.0,87.7349,87.9398,87.2763,87.491,260639.0
2022-10-26 12:00:00,89.7,90.25,89.6,90.01,346096.0,87.5203,88.0569,87.4227,87.8227,346096.0
2022-10-26 12:30:00,90.01,90.22,88.56,88.76,440325.0,87.8227,88.0276,86.408,86.6031,440325.0
2022-10-26 13:00:00,88.74,88.95,88.22,88.25,487955.0,86.5836,86.7885,86.0762,86.1055,487955.0
2022-10-26 13:30:00,88.25,88.71,88.01,88.63,329054.0,86.1055,86.5543,85.8713,86.4763,329054.0
2022-10-26 14:00:00,88.63,89.0,88.35,88.38,306959.0,86.4763,86.8373,86.2031,86.2323,306959.0
2022-10-26 14:30:00,88.4,88.74,88.25,88.51,396412.0,86.2519,86.5836,86.1055,86.3592,396412.0
2022-10-26 15:00:00,88.49,88.65,88.22,88.29,440841.0,86.3397,86.4958,86.0762,86.1445,440841.0
2022-10-26 15:30:00,88.28,88.58,88.04,88.15,740371.0,86.1348,86.4275,85.9006,86.0079,740371.0
2022-10-27 09:30:00,88.83,89.99,87.23,87.64,652602.0,86.6714,87.8032,85.1103,85.5103,652602.0
2022-10-27 10:00:00,87.59,89.17,87.31,89.0,292904.0,85.4615,87.0031,85.1883,86.8373,292904.0
2022-10-27 10:30:00,88.99,89.11,87.71,87.75,215406.0,86.8275,86.9446,85.5786,85.6177,215406.0
2022-10-27 11:00:00,87.73,88.39,87.69,88.02,203364.0,85.5981,86.2421,85.5591,85.8811,203364.0
2022-10-27 11:30:00,87.99,88.34,87.45,87.62,210591.0,85.8518,86.1933,85.3249,85.4908,210591.0
2022-10-27 12:00:00,87.63,88.14,87.55,87.55,173562.0,85.5006,85.9982,85.4225,85.4225,173562.0
2022-10-27 12:30:00,87.54,87.93,87.54,87.78,119959.0,85.4128,85.7933,85.4128,85.6469,119959.0
2022-10-27 13:00:00,87.81,88.24,87.58,87.79,161024.0,85.6762,86.0957,85.4518,85.6567,161024.0
2022-10-27 13:30:00,87.8,87.84,87.3,87.31,149167.0,85.6664,85.7055,85.1786,85.1883,149167.0
2022-10-27 14:00:00,87.3,87.39,86.68,86.96,265399.0,85.1786,85.2664,84.5737,84.8469,265399.0
2022-10-27 14:30:00,86.96,87.18,86.79,86.92,226943.0,84.8469,85.0615,84.681,84.8078,226943.0
2022-10-27 15:00:00,86.92,87.21,86.63,86.96,200577.0,84.8078,85.0908,84.5249,84.8469,200577.0
2022-10-27 15:30:00,86.97,87.15,86.37,86.54,691592.0,84.8566,85.0322,84.2712,84.4371,691592.0
2022-10-28 09:30:00,86.75,88.95,86.46,88.34,434686.0,84.642,86.7885,84.359,86.1933,434686.0
2022-10-28 10:00:00,88.36,88.59,87.26,88.33,263985.0,86.2128,86.4372,85.1396,86.1836,263985.0
2022-10-28 10:30:00,88.38,89.04,87.94,89.02,258824.0,86.2323,86.8763,85.803,86.8568,258824.0
2022-10-28 11:00:00,89.03,89.36,88.84,88.98,285194.0,86.8665,87.1885,86.6812,86.8178,285194.0
2022-10-28 11:30:00,88.98,89.71,88.93,89.18,216658.0,86.8178,87.53,86.769,87.0129,216658.0
2022-10-28 12:00:00,89.16,89.64,88.99,89.6,200461.0,86.9934,87.4617,86.8275,87.4227,200461.0
2022-10-28 12:30:00,89.61,89.76,89.15,89.26,149653.0,87.4325,87.5788,86.9836,87.091,149653.0
2022-10-28 13:00:00,89.29,89.29,89.0,89.02,144733.0,87.1202,87.1202,86.8373,86.8568,144733.0
2022-10-28 13:30:00,89.04,89.18,88.9,89.03,238601.0,86.8763,87.0129,86.7397,86.8665,238601.0
2022-10-28 14:00:00,89.04,89.3,88.94,89.08,134672.0,86.8763,87.13,86.7787,86.9153,134672.0
2022-10-28 14:30:00,89.07,89.53,88.97,89.52,192245.0,86.9056,87.3544,86.808,87.3446,192245.0
2022-10-28 15:00:00,89.52,89.89,89.38,89.79,341196.0,87.3446,87.7057,87.208,87.6081,341196.0
2022-10-28 15:30:00,89.76,89.93,89.5,89.71,674156.0,87.5788,87.7447,87.3251,87.53,674156.0
2022-10-31 09:30:00,88.88,89.4,87.83,88.25,724015.0,86.7202,87.2276,85.6957,86.1055,724015.0
2022-10-31 10:00:00,88.26,88.82,88.02,88.5,413442.0,86.1153,86.6617,85.8811,86.3494,413442.0
2022-10-31 10:30:00,88.5,88.62,87.95,88.16,299327.0,86.3494,86.4665,85.8128,86.0177,299327.0
2022-10-31 11:00:00,88.14,88.41,87.8,88.3,300098.0,85.9982,86.2616,85.6664,86.1543,300098.0
2022-10-31 11:30:00,88.3,88.62,88.01,88.33,166582.0,86.1543,86.4665,85.8713,86.1836,166582.0
2022-10-31 12:00:00,88.36,88.79,88.02,88.26,178892.0,86.2128,86.6324,85.8811,86.1153,178892.0
2022-10-31 12:30:00,88.26,88.26,87.66,88.17,179081.0,86.1153,86.1153,85.5298,86.0274,179081.0
2022-10-31 13:00:00,88.18,88.53,87.98,88.5,258693.0,86.0372,86.3787,85.8421,86.3494,258693.0
2022-10-31 13:30:00,88.51,88.97,88.39,88.58,214611.0,86.3592,86.808,86.2421,86.4275,214611.0
2022-10-31 14:00:00,88.6,88.83,88.29,88.5,116859.0,86.447,86.6714,86.1445,86.3494,116859.0
2022-10-31 14:30:00,88.49,88.82,88.32,88.41,136200.0,86.3397,86.6617,86.1738,86.2616,136200.0
2022-10-31 15:00:00,88.44,88.44,87.95,88.25,180795.0,86.2909,86.2909,85.8128,86.1055,180795.0
2022-10-31 15:30:00,88.23,88.56,88.12,88.29,546196.0,86.086,86.408,85.9787,86.1445,546196.0
2022-11-01 09:30:00,90.5,90.8,89.54,90.08,448449.0,88.3008,88.5935,87.3642,87.891,448449.0
2022-11-01 10:00:00,90.12,90.31,89.05,90.31,400551.0,87.9301,88.1154,86.8861,88.1154,400551.0
2022-11-01 10:30:00,90.31,90.31,89.59,89.83,558471.0,88.1154,88.1154,87.4129,87.6471,558471.0
2022-11-01 11:00:00,89.82,90.46,89.62,90.46,207983.0,87.6374,88.2618,87.4422,88.2618,207983.0
2022-11-01 11:30:00,90.47,90.54,89.54,90.11,227038.0,88.2716,88.3399,87.3642,87.9203,227038.0
2022-11-01 12:00:00,90.08,90.62,89.74,89.76,142247.0,87.891,88.4179,87.5593,87.5788,142247.0
2022-11-01 12:30:00,89.74,89.93,89.51,89.69,189268.0,87.5593,87.7447,87.3349,87.5105,189268.0
2022-11-01 13:00:00,89.67,89.7,89.23,89.42,141098.0,87.491,87.5203,87.0617,87.2471,141098.0
2022-11-01 13:30:00,89.41,89.53,89.0,89.53,150685.0,87.2373,87.3544,86.8373,87.3544,150685.0
2022-11-01 14:00:00,89.54,89.96,89.47,89.8,181935.0,87.3642,87.7739,87.2959,87.6178,181935.0
2022-11-01 14:30:00,89.8,90.45,89.64,90.39,213242.0,87.6178,88.252,87.4617,88.1935,213242.0
2022-11-01 15:00:00,90.38,90.52,90.06,90.14,252550.0,88.1837,88.3203,87.8715,87.9496,252550.0
2022-11-01 15:30:00,90.14,90.37,89.76,89.77,668753.0,87.9496,88.174,87.5788,87.5886,668753.0
2022-11-02 09:30:00,90.34,92.53,89.91,91.64,1050819.0,88.1447,90.2815,87.7252,89.4131,1050819.0
2022-11-02 10:00:00,91.64,91.88,90.89,91.11,435415.0,89.4131,89.6473,88.6814,88.896,435415.0
2022-11-02 10:30:00,91.12,91.7,91.0,91.37,324367.0,88.9058,89.4717,88.7887,89.1497,324367.0
2022-11-02 11:00:00,91.39,91.72,91.2,91.38,271154.0,89.1692,89.4912,88.9838,89.1594,271154.0
2022-11-02 11:30:00,91.4,91.92,91.3,91.66,155815.0,89.179,89.6863,89.0814,89.4326,155815.0
2022-11-02 12:00:00,91.65,91.65,90.85,90.86,178175.0,89.4229,89.4229,88.6423,88.6521,178175.0
2022-11-02 12:30:00,90.84,91.24,90.65,91.17,253408.0,88.6326,89.0228,88.4472,88.9545,253408.0
2022-11-02 13:00:00,91.16,91.19,90.72,90.81,122731.0,88.9448,88.9741,88.5155,88.6033,122731.0
2022-11-02 13:30:00,90.82,91.39,90.76,91.28,167379.0,88.6131,89.1692,88.5545,89.0619,167379.0
2022-11-02 14:00:00,91.27,93.18,91.0,93.04,586844.0,89.0521,90.9157,88.7887,90.7791,586844.0
2022-11-02 14:30:00,93.04,93.29,89.82,90.14,956583.0,90.7791,91.023,87.6374,87.9496,956583.0
2022-11-02 15:00:00,90.11,90.96,87.98,88.29,830873.0,87.9203,88.7496,85.8421,86.1445,830873.0
2022-11-02 15:30:00,88.27,88.58,87.53,87.77,1237423.0,86.125,86.4275,85.403,85.6372,1237423.0
2022-11-03 09:30:00,85.96,86.5,84.91,84.96,673396.0,83.8712,84.398,82.8467,82.8955,673396.0
2022-11-03 10:00:00,84.99,86.21,84.7,86.17,588477.0,82.9247,84.1151,82.6418,84.076,588477.0
2022-11-03 10:30:00,86.23,87.71,85.61,87.58,388287.0,84.1346,85.5786,83.5297,85.4518,388287.0
2022-11-03 11:00:00,87.6,87.67,86.34,86.4,242167.0,85.4713,85.5396,84.2419,84.3005,242167.0
2022-11-03 11:30:00,86.4,86.91,86.21,86.56,210566.0,84.3005,84.7981,84.1151,84.4566,210566.0
2022-11-03 12:00:00,86.57,87.07,86.33,86.92,158064.0,84.4663,84.9542,84.2322,84.8078,158064.0
2022-11-03 12:30:00,86.88,87.54,86.63,87.39,208114.0,84.7688,85.4128,84.5249,85.2664,208114.0
2022-11-03 13:00:00,87.34,87.36,86.56,86.7,204986.0,85.2176,85.2371,84.4566,84.5932,204986.0
2022-11-03 13:30:00,86.68,87.09,86.58,86.6,142895.0,84.5737,84.9737,84.4761,84.4956,142895.0
2022-11-03 14:00:00,86.59,87.27,86.58,87.16,220554.0,84.4858,85.1493,84.4761,85.042,220554.0
2022-11-03 14:30:00,87.17,87.41,86.85,87.35,323847.0,85.0517,85.2859,84.7395,85.2274,323847.0
2022-11-03 15:00:00,87.35,87.5,87.1,87.2,264133.0,85.2274,85.3737,84.9834,85.081,264133.0
2022-11-03 15:30:00,87.2,87.29,86.28,86.3,865070.0,85.081,85.1688,84.1834,84.2029,865070.0
2022-11-04 09:30:00,89.99,90.97,89.07,90.77,885935.0,87.8032,88.7594,86.9056,88.5643,885935.0
2022-11-04 10:00:00,90.79,91.35,89.94,91.13,507865.0,88.5838,89.1302,87.7544,88.9155,507865.0
2022-11-04 10:30:00,91.18,91.49,90.59,91.01,389603.0,88.9643,89.2668,88.3886,88.7984,389603.0
2022-11-04 11:00:00,91.04,91.51,90.7,90.74,394520.0,88.8277,89.2863,88.496,88.535,394520.0
2022-11-04 11:30:00,90.75,90.91,89.54,89.73,253004.0,88.5448,88.7009,87.3642,87.5495,253004.0
2022-11-04 12:00:00,89.72,90.79,89.59,90.29,210198.0,87.5398,88.5838,87.4129,88.0959,210198.0
2022-11-04 12:30:00,90.29,90.42,89.6,89.74,168140.0,88.0959,88.2228,87.4227,87.5593,168140.0
2022-11-04 13:00:00,89.72,89.91,89.34,89.57,130665.0,87.5398,87.7252,87.169,87.3934,130665.0
2022-11-04 13:30:00,89.57,89.73,89.15,89.19,136449.0,87.3934,87.5495,86.9836,87.0227,136449.0
2022-11-04 14:00:00,89.18,89.89,88.84,89.81,226601.0,87.0129,87.7057,86.6812,87.6276,226601.0
2022-11-04 14:30:00,89.81,90.65,89.7,90.58,262789.0,87.6276,88.4472,87.5203,88.3789,262789.0
2022-11-04 15:00:00,90.59,91.54,90.49,91.37,385321.0,88.3886,89.3156,88.2911,89.1497,385321.0
2022-11-04 15:30:00,91.37,91.8,91.11,91.8,1114338.0,89.1497,89.5692,88.896,89.5692,1114338.0
2022-11-07 09:30:00,92.36,92.89,92.11,92.19,567120.0,90.1156,90.6327,89.8717,89.9498,567120.0
2022-11-07 10:00:00,92.19,93.22,92.11,92.52,301820.0,89.9498,90.9547,89.8717,90.2717,301820.0
2022-11-07 10:30:00,92.55,92.79,92.1,92.77,239742.0,90.301,90.5352,89.8619,90.5157,239742.0
2022-11-07 11:00:00,92.82,93.19,92.56,93.11,186511.0,90.5645,90.9255,90.3108,90.8474,186511.0
2022-11-07 11:30:00,93.11,93.42,92.78,93.14,206885.0,90.8474,91.1499,90.5254,90.8767,206885.0
2022-11-07 12:00:00,93.14,93.84,92.92,93.73,237074.0,90.8767,91.5597,90.662,91.4523,237074.0
2022-11-07 12:30:00,93.73,93.73,93.26,93.37,178068.0,91.4523,91.4523,90.9938,91.1011,178068.0
2022-11-07 13:00:00,93.37,93.78,93.36,93.64,232320.0,91.1011,91.5011,91.0913,91.3645,232320.0
2022-11-07 13:30:00,93.65,93.8,93.47,93.76,172930.0,91.3743,91.5206,91.1987,91.4816,172930.0
2022-11-07 14:00:00,93.77,94.73,93.75,94.68,295752.0,91.4914,92.428,91.4719,92.3793,295752.0
2022-11-07 14:30:00,94.71,94.99,94.5,94.58,309110.0,92.4085,92.6817,92.2036,92.2817,309110.0
2022-11-07 15:00:00,94.58,95.12,94.56,94.92,431665.0,92.2817,92.8086,92.2622,92.6134,431665.0
2022-11-07 15:30:00,94.91,95.12,94.78,95.07,986038.0,92.6037,92.8086,92.4768,92.7598,986038.0
2022-11-08 09:30:00,96.95,98.79,96.75,97.96,1487287.0,94.5941,96.3894,94.399,95.5795,1487287.0
2022-11-08 10:00:00,97.95,98.1,97.47,97.72,516709.0,95.5698,95.7161,95.1015,95.3454,516709.0
2022-11-08 10:30:00,97.73,98.02,97.25,97.53,378343.0,95.3551,95.6381,94.8868,95.16,378343.0
2022-11-08 11:00:00,97.51,98.22,97.22,97.82,340755.0,95.1405,95.8332,94.8575,95.4429,340755.0
2022-11-08 11:30:00,97.81,97.96,97.26,97.61,287949.0,95.4332,95.5795,94.8966,95.2381,287949.0
2022-11-08 12:00:00,97.61,97.81,96.99,97.34,387336.0,95.2381,95.4332,94.6331,94.9746,387336.0
2022-11-08 12:30:00,97.34,97.57,97.05,97.4,198284.0,94.9746,95.199,94.6917,95.0332,198284.0
2022-11-08 13:00:00,97.37,97.61,97.0,97.18,284605.0,95.0039,95.2381,94.6429,94.8185,284605.0
2022-11-08 13:30:00,97.17,97.5,95.81,95.96,401073.0,94.8087,95.1307,93.4818,93.6281,401073.0
2022-11-08 14:00:00,95.94,96.17,94.8,95.05,387717.0,93.6086,93.833,92.4963,92.7403,387717.0
2022-11-08 14:30:00,95.02,96.3,94.78,96.11,408796.0,92.711,93.9599,92.4768,93.7745,408796.0
2022-11-08 15:00:00,96.11,97.17,96.04,97.14,409044.0,93.7745,94.8087,93.7062,94.7795,409044.0
2022-11-08 15:30:00,97.18,97.75,97.14,97.5,1191840.0,94.8185,95.3747,94.7795,95.1307,1191840.0
2022-11-09 09:30:00,95.37,96.3,94.54,96.12,391286.0,93.0525,93.9599,92.2427,93.7843,391286.0
2022-11-09 10:00:00,96.09,96.61,95.27,95.42,305041.0,93.755,94.2624,92.9549,93.1013,305041.0
2022-11-09 10:30:00,95.43,95.57,94.95,95.42,263402.0,93.111,93.2476,92.6427,93.1013,263402.0
2022-11-09 11:00:00,95.42,95.97,95.4,95.77,397953.0,93.1013,93.6379,93.0818,93.4428,397953.0
2022-11-09 11:30:00,95.74,96.16,95.53,95.67,308831.0,93.4135,93.8233,93.2086,93.3452,308831.0
2022-11-09 12:00:00,95.65,95.76,95.27,95.43,174567.0,93.3257,93.433,92.9549,93.111,174567.0
2022-11-09 12:30:00,95.45,95.91,95.45,95.9,173339.0,93.1305,93.5794,93.1305,93.5696,173339.0
2022-11-09 13:00:00,95.87,96.08,95.15,95.31,223677.0,93.5403,93.7452,92.8378,92.9939,223677.0
2022-11-09 13:30:00,95.28,95.29,94.58,94.81,197196.0,92.9647,92.9744,92.2817,92.5061,197196.0
2022-11-09 14:00:00,94.81,95.3,94.79,95.18,162510.0,92.5061,92.9842,92.4866,92.8671,162510.0
2022-11-09 14:30:00,95.19,95.2,94.52,94.6,185288.0,92.8769,92.8866,92.2231,92.3012,185288.0
2022-11-09 15:00:00,94.59,95.19,94.54,94.69,259844.0,92.2914,92.8769,92.2427,92.389,259844.0
2022-11-09 15:30:00,94.69,94.76,94.24,94.35,736281.0,92.389,92.4573,91.9499,92.0573,736281.0
2022-11-10 09:30:00,99.99,101.91,99.48,100.9,1201694.0,97.5602,99.4336,97.0626,98.4481,1201694.0
2022-11-10 10:00:00,100.92,101.19,100.45,100.76,432153.0,98.4676,98.7311,98.009,98.3115,432153.0
2022-11-10 10:30:00,100.78,101.14,100.15,100.99,366025.0,98.331,98.6823,97.7163,98.5359,366025.0
2022-11-10 11:00:00,100.98,101.48,100.76,101.47,265482.0,98.5262,99.014,98.3115,99.0043,265482.0
2022-11-10 11:30:00,101.49,102.78,101.48,102.64,413707.0,99.0238,100.2824,99.014,100.1458,413707.0
2022-11-10 12:00:00,102.65,102.96,102.6,102.67,349960.0,100.1556,100.458,100.1068,100.1751,349960.0
2022-11-10 12:30:00,102.67,102.99,102.35,102.59,318153.0,100.1751,100.4873,99.8629,100.097,318153.0
2022-11-10 13:00:00,102.58,103.31,102.51,102.55,449636.0,100.0873,100.7995,100.019,100.058,449636.0
2022-11-10 13:30:00,102.55,103.63,102.39,103.53,300211.0,100.058,101.1118,99.9019,101.0142,300211.0
2022-11-10 14:00:00,103.53,103.68,103.37,103.48,152687.0,101.0142,101.1606,100.8581,100.9654,152687.0
2022-11-10 14:30:00,103.46,104.07,103.39,104.01,221778.0,100.9459,101.5411,100.8776,101.4825,221778.0
2022-11-10 15:00:00,104.01,104.75,103.86,104.69,409236.0,101.4825,102.2045,101.3362,102.146,409236.0
2022-11-10 15:30:00,104.7,104.89,104.33,104.78,1403538.0,102.1558,102.3411,101.7948,102.2338,1403538.0
2022-11-11 09:30:00,105.18,106.85,104.79,106.41,829527.0,102.6241,104.2535,102.2436,103.8242,829527.0
2022-11-11 10:00:00,106.33,108.5,105.96,108.42,627112.0,103.7462,105.8634,103.3851,105.7854,627112.0
2022-11-11 10:30:00,108.44,108.68,107.71,108.58,494246.0,105.8049,106.039,105.0926,105.9415,494246.0
2022-11-11 11:00:00,108.58,109.16,107.91,107.95,633082.0,105.9415,106.5074,105.2878,105.3268,633082.0
2022-11-11 11:30:00,107.94,109.09,107.56,108.97,423478.0,105.317,106.4391,104.9463,106.322,423478.0
2022-11-11 12:00:00,108.95,109.12,108.47,108.98,413010.0,106.3025,106.4684,105.8342,106.3318,413010.0
2022-11-11 12:30:00,108.98,109.19,108.4,108.92,279470.0,106.3318,106.5367,105.7659,106.2732,279470.0
2022-11-11 13:00:00,108.94,109.54,108.89,109.48,334553.0,106.2927,106.8782,106.2439,106.8196,334553.0
2022-11-11 13:30:00,109.49,110.21,109.44,109.98,479492.0,106.8294,107.5319,106.7806,107.3075,479492.0
2022-11-11 14:00:00,109.97,110.55,109.91,110.19,364265.0,107.2977,107.8636,107.2392,107.5124,364265.0
2022-11-11 14:30:00,110.18,110.89,110.03,110.86,319547.0,107.5026,108.1953,107.3562,108.1661,319547.0
2022-11-11 15:00:00,110.88,110.89,109.57,109.78,541410.0,108.1856,108.1953,106.9074,107.1123,541410.0
2022-11-11 15:30:00,109.76,110.77,109.75,110.49,1173111.0,107.0928,108.0783,107.083,107.8051,1173111.0
2022-11-14 09:30:00,108.86,109.54,107.91,108.18,749900.0,106.2147,106.8782,105.2878,105.5512,749900.0
2022-11-14 10:00:00,108.22,109.63,108.21,109.57,405654.0,105.5902,106.966,105.5805,106.9074,405654.0
2022-11-14 10:30:00,109.58,110.23,109.12,109.71,299268.0,106.9172,107.5514,106.4684,107.044,299268.0
2022-11-14 11:00:00,109.7,109.83,108.77,109.07,199917.0,107.0343,107.1611,106.1269,106.4196,199917.0
2022-11-14 11:30:00,109.06,109.94,109.02,109.49,172802.0,106.4098,107.2684,106.3708,106.8294,172802.0
2022-11-14 12:00:00,109.55,109.68,108.85,109.35,282460.0,106.8879,107.0147,106.2049,106.6928,282460.0
2022-11-14 12:30:00,109.34,109.63,109.04,109.05,180345.0,106.683,106.966,106.3903,106.4001,180345.0
2022-11-14 13:00:00,109.04,109.7,108.95,109.64,173450.0,106.3903,107.0343,106.3025,106.9757,173450.0
2022-11-14 13:30:00,109.64,109.87,109.51,109.83,212244.0,106.9757,107.2001,106.8489,107.1611,212244.0
2022-11-14 14:00:00,109.84,110.2,109.76,110.11,155732.0,107.1709,107.5221,107.0928,107.4343,155732.0
2022-11-14 14:30:00,110.13,110.18,109.74,109.99,283438.0,107.4538,107.5026,107.0733,107.3172,283438.0
2022-11-14 15:00:00,109.99,110.13,108.84,109.11,411192.0,107.3172,107.4538,106.1952,106.4586,411192.0
2022-11-14 15:30:00,109.12,109.15,107.45,107.61,874323.0,106.4684,106.4976,104.8389,104.9951,874323.0
2022-11-15 09:30:00,111.31,112.12,109.72,110.76,805430.0,108.6051,109.3955,107.0538,108.0685,805430.0
2022-11-15 10:00:00,110.8,111.46,110.35,111.35,238600.0,108.1075,108.7515,107.6685,108.6442,238600.0
2022-11-15 10:30:00,111.35,111.48,110.19,110.24,405613.0,108.6442,108.771,107.5124,107.5611,405613.0
2022-11-15 11:00:00,110.18,110.81,109.86,110.26,218329.0,107.5026,108.1173,107.1904,107.5807,218329.0
2022-11-15 11:30:00,110.27,111.32,110.27,111.17,192054.0,107.5904,108.6149,107.5904,108.4685,192054.0
2022-11-15 12:00:00,111.18,111.22,110.72,111.05,147839.0,108.4783,108.5173,108.0295,108.3515,147839.0
2022-11-15 12:30:00,111.04,111.53,110.9,111.53,182344.0,108.3417,108.8198,108.2051,108.8198,182344.0
2022-11-15 13:00:00,111.53,111.63,109.41,109.65,193330.0,108.8198,108.9174,106.7513,106.9855,193330.0
2022-11-15 13:30:00,109.62,110.1,108.77,109.61,310215.0,106.9562,107.4245,106.1269,106.9464,310215.0
2022-11-15 14:00:00,109.62,110.83,108.95,110.67,287858.0,106.9562,108.1368,106.3025,107.9807,287858.0
2022-11-15 14:30:00,110.76,111.04,110.31,110.77,232626.0,108.0685,108.3417,107.6294,108.0783,232626.0
2022-11-15 15:00:00,110.72,111.14,110.57,111.04,376758.0,108.0295,108.4393,107.8831,108.3417,376758.0
2022-11-15 15:30:00,111.01,111.01,110.06,110.49,731062.0,108.3124,108.3124,107.3855,107.8051,731062.0
2022-11-16 09:30:00,105.46,107.0,105.0,106.91,1133599.0,102.8973,104.3999,102.4485,104.3121,1133599.0
2022-11-16 10:00:00,106.91,107.13,105.29,105.84,592350.0,104.3121,104.5267,102.7314,103.2681,592350.0
2022-11-16 10:30:00,105.83,105.98,105.02,105.07,270097.0,103.2583,103.4047,102.468,102.5168,270097.0
2022-11-16 11:00:00,105.04,106.12,104.91,105.93,274168.0,102.4875,103.5413,102.3607,103.3559,274168.0
2022-11-16 11:30:00,105.92,106.29,105.41,105.41,273797.0,103.3461,103.7071,102.8485,102.8485,273797.0
2022-11-16 12:00:00,105.42,105.71,105.28,105.54,279748.0,102.8583,103.1412,102.7217,102.9754,279748.0
2022-11-16 12:30:00,105.55,106.65,105.41,106.04,236161.0,102.9851,104.0584,102.8485,103.4632,236161.0
2022-11-16 13:00:00,106.04,106.28,105.64,105.84,198047.0,103.4632,103.6974,103.0729,103.2681,198047.0
2022-11-16 13:30:00,105.88,105.95,104.76,104.87,312958.0,103.3071,103.3754,102.2143,102.3216,312958.0
2022-11-16 14:00:00,104.86,105.09,104.5,104.91,356416.0,102.3119,102.5363,101.9606,102.3607,356416.0
2022-11-16 14:30:00,104.89,104.92,104.1,104.31,352512.0,102.3411,102.3704,101.5703,101.7752,352512.0
2022-11-16 15:00:00,104.3,104.35,103.26,103.28,523812.0,101.7655,101.8143,100.7508,100.7703,523812.0
2022-11-16 15:30:00,103.29,104.61,102.99,104.2,1035460.0,100.78,102.068,100.4873,101.6679,1035460.0
2022-11-17 09:30:00,100.48,103.98,100.21,102.76,928275.0,98.0383,101.4533,97.7749,100.2629,928275.0
2022-11-17 10:00:00,102.78,105.6,102.59,105.38,693408.0,100.2824,103.0339,100.097,102.8192,693408.0
2022-11-17 10:30:00,105.34,105.42,103.57,103.57,330430.0,102.7802,102.8583,101.0532,101.0532,330430.0
2022-11-17 11:00:00,103.55,104.35,103.34,104.25,266431.0,101.0337,101.8143,100.8288,101.7167,266431.0
2022-11-17 11:30:00,104.24,105.44,104.13,105.35,206680.0,101.7069,102.8778,101.5996,102.79,206680.0
2022-11-17 12:00:00,105.39,105.51,104.17,104.24,287504.0,102.829,102.9461,101.6386,101.7069,287504.0
2022-11-17 12:30:00,104.23,104.96,103.94,104.8,388704.0,101.6972,102.4094,101.4142,102.2533,388704.0
2022-11-17 13:00:00,104.81,105.4,104.77,105.19,319716.0,102.2631,102.8388,102.2241,102.6339,319716.0
2022-11-17 13:30:00,105.19,105.21,104.51,104.81,332902.0,102.6339,102.6534,101.9704,102.2631,332902.0
2022-11-17 14:00:00,104.8,105.05,104.14,104.5,268866.0,102.2533,102.4973,101.6094,101.9606,268866.0
2022-11-17 14:30:00,104.48,104.8,104.37,104.52,314230.0,101.9411,102.2533,101.8338,101.9801,314230.0
2022-11-17 15:00:00,104.54,104.75,104.08,104.13,262550.0,101.9997,102.2045,101.5508,101.5996,262550.0
2022-11-17 15:30:00,104.11,105.05,104.07,104.43,1082284.0,101.5801,102.4973,101.5411,101.8923,1082284.0
2022-11-18 09:30:00,109.99,110.0,106.08,107.24,1905732.0,107.3172,107.327,103.5022,104.634,1905732.0
2022-11-18 10:00:00,107.28,107.54,104.85,105.76,686983.0,104.6731,104.9268,102.3021,103.19,686983.0
2022-11-18 10:30:00,105.7,106.47,105.11,105.33,408981.0,103.1315,103.8828,102.5558,102.7705,408981.0
2022-11-18 11:00:00,105.29,105.96,105.04,105.11,350561.0,102.7314,103.3851,102.4875,102.5558,350561.0
2022-11-18 11:30:00,105.15,105.41,104.61,105.28,349165.0,102.5948,102.8485,102.068,102.7217,349165.0
2022-11-18 12:00:00,105.28,105.3,103.64,104.18,455389.0,102.7217,102.7412,101.1215,101.6484,455389.0
2022-11-18 12:30:00,104.19,105.13,103.96,104.86,352325.0,101.6582,102.5753,101.4337,102.3119,352325.0
2022-11-18 13:00:00,104.88,105.28,104.72,105.11,214339.0,102.3314,102.7217,102.1753,102.5558,214339.0
2022-11-18 13:30:00,105.14,105.23,104.5,104.97,184148.0,102.5851,102.6729,101.9606,102.4192,184148.0
2022-11-18 14:00:00,104.99,105.56,104.59,104.63,310371.0,102.4387,102.9949,102.0484,102.0875,310371.0
2022-11-18 14:30:00,104.64,104.86,104.25,104.85,232971.0,102.0972,102.3119,101.7167,102.3021,232971.0
2022-11-18 15:00:00,104.83,105.05,104.47,104.96,398125.0,102.2826,102.4973,101.9314,102.4094,398125.0
2022-11-18 15:30:00,104.97,105.37,104.66,104.69,1137340.0,102.4192,102.8095,102.1167,102.146,1137340.0
2022-11-21 09:30:00,103.53,103.67,101.89,102.05,520406.0,101.0142,101.1508,99.414,99.5702,520406.0
2022-11-21 10:00:00,102.07,102.61,101.9,102.19,351492.0,99.5897,100.1166,99.4238,99.7068,351492.0
2022-11-21 10:30:00,102.17,103.26,101.84,103.12,458492.0,99.6872,100.7508,99.3653,100.6142,458492.0
2022-11-21 11:00:00,103.12,103.32,102.52,102.67,359939.0,100.6142,100.8093,100.0287,100.1751,359939.0
2022-11-21 11:30:00,102.65,102.82,102.18,102.39,318729.0,100.1556,100.3214,99.697,99.9019,318729.0
2022-11-21 12:00:00,102.38,103.19,102.37,103.11,246229.0,99.8921,100.6825,99.8824,100.6044,246229.0
2022-11-21 12:30:00,103.09,104.01,103.05,103.74,213034.0,100.5849,101.4825,100.5459,101.2191,213034.0
2022-11-21 13:00:00,103.73,104.68,103.71,104.39,273296.0,101.2093,102.1363,101.1898,101.8533,273296.0
2022-11-21 13:30:00,104.39,105.01,104.37,104.7,262949.0,101.8533,102.4582,101.8338,102.1558,262949.0
2022-11-21 14:00:00,104.7,105.08,104.62,104.82,317218.0,102.1558,102.5265,102.0777,102.2728,317218.0
2022-11-21 14:30:00,104.82,104.99,104.66,104.88,254791.0,102.2728,102.4387,102.1167,102.3314,254791.0
2022-11-21 15:00:00,104.86,105.62,104.85,105.26,503277.0,102.3119,103.0534,102.3021,102.7022,503277.0
2022-11-21 15:30:00,105.25,105.91,105.11,105.14,1255001.0,102.6924,103.3364,102.5558,102.5851,1255001.0
2022-11-22 09:30:00,105.92,105.92,104.01,104.26,376132.0,103.3461,103.3461,101.4825,101.7265,376132.0
2022-11-22 10:00:00,104.26,104.61,103.85,104.44,365465.0,101.7265,102.068,101.3264,101.9021,365465.0
2022-11-22 10:30:00,104.46,105.46,104.09,105.37,646035.0,101.9216,102.8973,101.5606,102.8095,646035.0
2022-11-22 11:00:00,105.39,105.56,105.05,105.42,335627.0,102.829,102.9949,102.4973,102.8583,335627.0
2022-11-22 11:30:00,105.42,105.88,105.3,105.76,206672.0,102.8583,103.3071,102.7412,103.19,206672.0
2022-11-22 12:00:00,105.76,106.2,105.65,106.05,241343.0,103.19,103.6193,103.0827,103.473,241343.0
2022-11-22 12:30:00,106.03,106.07,105.56,105.86,216389.0,103.4534,103.4925,102.9949,103.2876,216389.0
2022-11-22 13:00:00,105.85,106.52,105.82,106.25,169197.0,103.2778,103.9315,103.2485,103.6681,169197.0
2022-11-22 13:30:00,106.26,106.55,106.17,106.48,179527.0,103.6779,103.9608,103.59,103.8925,179527.0
2022-11-22 14:00:00,106.48,106.5,105.94,106.14,221867.0,103.8925,103.912,103.3656,103.5608,221867.0
2022-11-22 14:30:00,106.15,106.31,105.98,106.17,139934.0,103.5705,103.7266,103.4047,103.59,139934.0
2022-11-22 15:00:00,106.13,106.49,106.12,106.36,187257.0,103.551,103.9023,103.5413,103.7754,187257.0
2022-11-22 15:30:00,106.36,107.29,106.3,107.08,693333.0,103.7754,104.6828,103.7169,104.4779,693333.0
2022-11-23 09:30:00,106.41,108.34,106.32,107.89,335855.0,104.0749,105.9626,103.9869,105.5224,335855.0
2022-11-23 10:00:00,107.88,108.57,107.64,108.24,238672.0,105.5127,106.1875,105.2779,105.8648,238672.0
2022-11-23 10:30:00,108.26,108.54,107.78,108.14,167158.0,105.8843,106.1582,105.4149,105.767,167158.0
2022-11-23 11:00:00,108.14,108.4,107.48,107.56,188409.0,105.767,106.0213,105.1214,105.1997,188409.0
2022-11-23 11:30:00,107.63,107.74,106.57,106.85,166389.0,105.2682,105.3757,104.2314,104.5053,166389.0
2022-11-23 12:00:00,106.84,107.29,106.8,107.04,115418.0,104.4955,104.9356,104.4564,104.6911,115418.0
2022-11-23 12:30:00,107.06,107.25,106.45,106.7,93802.0,104.7107,104.8965,104.114,104.3586,93802.0
2022-11-23 13:00:00,106.71,106.92,106.59,106.92,97020.0,104.3683,104.5737,104.251,104.5737,97020.0
2022-11-23 13:30:00,106.93,107.12,106.88,107.01,73467.0,104.5835,104.7693,104.5346,104.6618,73467.0
2022-11-23 14:00:00,106.98,108.01,106.73,107.75,161727.0,104.6324,105.6398,104.3879,105.3855,161727.0
2022-11-23 14:30:00,107.75,107.81,107.35,107.59,107348.0,105.3855,105.4442,104.9943,105.229,107348.0
2022-11-23 15:00:00,107.57,107.88,107.34,107.73,128348.0,105.2095,105.5127,104.9845,105.366,128348.0
2022-11-23 15:30:00,107.72,107.75,107.43,107.72,432273.0,105.3562,105.3855,105.0725,105.3562,432273.0
2022-11-25 09:30:00,107.01,107.5,106.64,106.89,234652.0,104.6618,105.141,104.2999,104.5444,234652.0
2022-11-25 10:00:00,106.89,107.29,106.69,106.79,165061.0,104.5444,104.9356,104.3488,104.4466,165061.0
2022-11-25 10:30:00,106.77,106.9,106.43,106.84,115794.0,104.427,104.5542,104.0945,104.4955,115794.0
2022-11-25 11:00:00,106.88,107.14,106.62,106.67,124447.0,104.5346,104.7889,104.2803,104.3292,124447.0
2022-11-25 11:30:00,106.67,106.74,106.44,106.54,117194.0,104.3292,104.3977,104.1043,104.2021,117194.0
2022-11-25 12:00:00,106.56,106.56,106.1,106.25,89346.0,104.2216,104.2216,103.7717,103.9184,89346.0
2022-11-25 12:30:00,106.25,106.31,105.79,105.81,400868.0,103.9184,103.9771,103.4685,103.4881,400868.0
2022-11-28 09:30:00,104.01,105.09,103.35,104.78,620190.0,101.7276,102.7839,101.0821,102.4807,620190.0
2022-11-28 10:00:00,104.74,105.04,103.95,104.19,236568.0,102.4416,102.735,101.6689,101.9036,236568.0
2022-11-28 10:30:00,104.19,104.62,104.06,104.23,176630.0,101.9036,102.3242,101.7765,101.9428,176630.0
2022-11-28 11:00:00,104.23,104.5,104.03,104.15,160369.0,101.9428,102.2068,101.7472,101.8645,160369.0
2022-11-28 11:30:00,104.14,104.82,103.96,104.75,175433.0,101.8547,102.5198,101.6787,102.4514,175433.0
2022-11-28 12:00:00,104.76,104.92,104.27,104.67,124152.0,102.4611,102.6176,101.9819,102.3731,124152.0
2022-11-28 12:30:00,104.65,104.81,104.28,104.33,84458.0,102.3535,102.51,101.9917,102.0406,84458.0
2022-11-28 13:00:00,104.3,104.71,104.26,104.59,69532.0,102.0112,102.4122,101.9721,102.2949,69532.0
2022-11-28 13:30:00,104.58,104.61,104.04,104.12,110890.0,102.2851,102.3144,101.7569,101.8352,110890.0
2022-11-28 14:00:00,104.1,104.1,103.35,103.36,128241.0,101.8156,101.8156,101.0821,101.0919,128241.0
2022-11-28 14:30:00,103.37,103.6,103.26,103.48,107232.0,101.1016,101.3266,100.994,101.2092,107232.0
2022-11-28 15:00:00,103.51,103.6,102.85,103.01,206393.0,101.2386,101.3266,100.593,100.7495,206393.0
2022-11-28 15:30:00,103.01,103.65,102.81,103.51,674270.0,100.7495,101.3755,100.5539,101.2386,674270.0
2022-11-29 09:30:00,104.06,104.65,103.39,103.74,301533.0,101.7765,102.3535,101.1212,101.4635,301533.0
2022-11-29 10:00:00,103.74,104.67,103.74,104.53,203528.0,101.4635,102.3731,101.4635,102.2362,203528.0
2022-11-29 10:30:00,104.6,104.92,104.26,104.48,143934.0,102.3046,102.6176,101.9721,102.1873,143934.0
2022-11-29 11:00:00,104.45,104.5,102.92,103.07,170526.0,102.1579,102.2068,100.6615,100.8082,170526.0
2022-11-29 11:30:00,103.11,103.46,102.99,103.38,80960.0,100.8473,101.1897,100.73,101.1114,80960.0
2022-11-29 12:00:00,103.35,103.67,103.29,103.47,65787.0,101.0821,101.3951,101.0234,101.1994,65787.0
2022-11-29 12:30:00,103.45,103.81,103.39,103.79,64878.0,101.1799,101.532,101.1212,101.5124,64878.0
2022-11-29 13:00:00,103.8,103.81,103.09,103.11,95339.0,101.5222,101.532,100.8278,100.8473,95339.0
2022-11-29 13:30:00,103.08,103.48,103.05,103.45,85045.0,100.818,101.2092,100.7887,101.1799,85045.0
2022-11-29 14:00:00,103.45,103.69,103.17,103.25,124586.0,101.1799,101.4146,100.906,100.9843,124586.0
2022-11-29 14:30:00,103.24,103.43,103.08,103.43,126144.0,100.9745,101.1603,100.818,101.1603,126144.0
2022-11-29 15:00:00,103.43,103.5,103.18,103.33,113396.0,101.1603,101.2288,100.9158,101.0625,113396.0
2022-11-29 15:30:00,103.35,103.58,103.14,103.24,320406.0,101.0821,101.307,100.8767,100.9745,320406.0
2022-11-30 09:30:00,104.07,105.17,102.92,103.09,503376.0,101.7863,102.8621,100.6615,100.8278,503376.0
2022-11-30 10:00:00,103.12,103.34,102.66,103.2,402098.0,100.8571,101.0723,100.4072,100.9354,402098.0
2022-11-30 10:30:00,103.27,103.65,103.05,103.36,147829.0,101.0038,101.3755,100.7887,101.0919,147829.0
2022-11-30 11:00:00,103.36,103.85,103.07,103.65,141936.0,101.0919,101.5711,100.8082,101.3755,141936.0
2022-11-30 11:30:00,103.64,103.94,103.37,103.49,80953.0,101.3657,101.6591,101.1016,101.219,80953.0
2022-11-30 12:00:00,103.52,103.66,102.83,103.2,93333.0,101.2483,101.3853,100.5735,100.9354,93333.0
2022-11-30 12:30:00,103.18,103.58,103.09,103.48,84261.0,100.9158,101.307,100.8278,101.2092,84261.0
2022-11-30 13:00:00,103.49,104.22,103.41,104.13,129732.0,101.219,101.933,101.1408,101.845,129732.0
2022-11-30 13:30:00,104.16,106.74,103.87,106.62,332622.0,101.8743,104.3977,101.5907,104.2803,332622.0
2022-11-30 14:00:00,106.54,108.87,106.54,108.47,501572.0,104.2021,106.4809,104.2021,106.0897,501572.0
2022-11-30 14:30:00,108.5,108.71,108.21,108.55,227929.0,106.1191,106.3245,105.8354,106.168,227929.0
2022-11-30 15:00:00,108.5,109.25,108.3,109.22,359074.0,106.1191,106.8526,105.9234,106.8233,359074.0
2022-11-30 15:30:00,109.22,109.64,108.56,109.62,1309082.0,106.8233,107.234,106.1777,107.2145,1309082.0
2022-12-01 09:30:00,110.15,110.67,108.29,108.43,609463.0,107.7329,108.2414,105.9137,106.0506,609463.0
2022-12-01 10:00:00,108.48,108.7,105.87,106.1,531272.0,106.0995,106.3147,103.5468,103.7717,531272.0
2022-12-01 10:30:00,106.13,107.62,105.76,107.6,351324.0,103.8011,105.2584,103.4392,105.2388,351324.0
2022-12-01 11:00:00,107.62,107.71,106.9,107.21,218889.0,105.2584,105.3464,104.5542,104.8574,218889.0
2022-12-01 11:30:00,107.21,107.82,107.0,107.07,183628.0,104.8574,105.454,104.652,104.7204,183628.0
2022-12-01 12:00:00,107.06,107.2,106.34,107.2,155560.0,104.7107,104.8476,104.0065,104.8476,155560.0
2022-12-01 12:30:00,107.2,107.5,107.0,107.26,113591.0,104.8476,105.141,104.652,104.9063,113591.0
2022-12-01 13:00:00,107.23,107.56,106.91,107.4,106408.0,104.8769,105.1997,104.564,105.0432,106408.0
2022-12-01 13:30:00,107.42,107.88,107.15,107.28,222823.0,105.0628,105.5127,104.7987,104.9258,222823.0
2022-12-01 14:00:00,107.27,107.3,106.89,107.27,347983.0,104.9161,104.9454,104.5444,104.9161,347983.0
2022-12-01 14:30:00,107.26,107.43,106.79,107.41,155200.0,104.9063,105.0725,104.4466,105.053,155200.0
2022-12-01 15:00:00,107.42,107.78,107.23,107.28,211718.0,105.0628,105.4149,104.8769,104.9258,211718.0
2022-12-01 15:30:00,107.28,107.5,106.85,107.0,542412.0,104.9258,105.141,104.5053,104.652,542412.0
2022-12-02 09:30:00,104.32,105.87,104.22,104.93,286214.0,102.0308,103.5468,101.933,102.6274,286214.0
2022-12-02 10:00:00,104.93,105.59,104.54,105.27,168868.0,102.6274,103.2729,102.246,102.9599,168868.0
2022-12-02 10:30:00,105.3,106.08,105.13,105.48,184372.0,102.9893,103.7522,102.823,103.1653,184372.0
2022-12-02 11:00:00,105.48,106.03,105.21,105.9,126518.0,103.1653,103.7033,102.9013,103.5761,126518.0
2022-12-02 11:30:00,105.91,106.1,105.6,105.7,73153.0,103.5859,103.7717,103.2827,103.3805,73153.0
2022-12-02 12:00:00,105.7,105.9,105.55,105.68,97767.0,103.3805,103.5761,103.2338,103.3609,97767.0
2022-12-02 12:30:00,105.69,105.92,105.58,105.62,120121.0,103.3707,103.5957,103.2631,103.3023,120121.0
2022-12-02 13:00:00,105.62,105.76,105.28,105.54,83983.0,103.3023,103.4392,102.9697,103.224,83983.0
2022-12-02 13:30:00,105.55,105.82,105.46,105.76,71168.0,103.2338,103.4979,103.1458,103.4392,71168.0
2022-12-02 14:00:00,105.76,105.76,105.31,105.67,68895.0,103.4392,103.4392,102.9991,103.3512,68895.0
2022-12-02 14:30:00,105.69,106.77,105.61,106.77,128392.0,103.3707,104.427,103.2925,104.427,128392.0
2022-12-02 15:00:00,106.83,107.32,106.69,106.79,173282.0,104.4857,104.965,104.3488,104.4466,173282.0
2022-12-02 15:30:00,106.78,106.79,106.31,106.74,382594.0,104.4368,104.4466,103.9771,104.3977,382594.0
2022-12-05 09:30:00,106.25,106.98,106.05,106.24,309058.0,103.9184,104.6324,103.7228,103.9087,309058.0
2022-12-05 10:00:00,106.26,106.39,105.58,105.99,207311.0,103.9282,104.0554,103.2631,103.6641,207311.0
2022-12-05 10:30:00,105.96,106.94,105.75,106.92,163025.0,103.6348,104.5933,103.4294,104.5737,163025.0
2022-12-05 11:00:00,106.93,107.69,106.8,106.98,283197.0,104.5835,105.3268,104.4564,104.6324,283197.0
2022-12-05 11:30:00,106.97,106.99,106.19,106.21,110855.0,104.6226,104.6422,103.8598,103.8793,110855.0
2022-12-05 12:00:00,106.2,106.66,106.1,106.5,93233.0,103.8695,104.3194,103.7717,104.1629,93233.0
2022-12-05 12:30:00,106.46,106.63,106.18,106.3,81739.0,104.1238,104.2901,103.85,103.9673,81739.0
2022-12-05 13:00:00,106.3,106.83,106.24,106.67,154605.0,103.9673,104.4857,103.9087,104.3292,154605.0
2022-12-05 13:30:00,106.67,106.86,105.81,105.85,99747.0,104.3292,104.515,103.4881,103.5272,99747.0
2022-12-05 14:00:00,105.8,106.26,105.69,105.84,115724.0,103.4783,103.9282,103.3707,103.5174,115724.0
2022-12-05 14:30:00,105.81,105.81,105.21,105.59,110057.0,103.4881,103.4881,102.9013,103.2729,110057.0
2022-12-05 15:00:00,105.58,105.87,105.53,105.73,128817.0,103.2631,103.5468,103.2142,103.4098,128817.0
2022-12-05 15:30:00,105.74,106.5,105.72,106.45,609592.0,103.4196,104.1629,103.4001,104.114,609592.0
2022-12-06 09:30:00,106.82,107.07,105.56,105.64,279758.0,104.4759,104.7204,103.2436,103.3218,279758.0
2022-12-06 10:00:00,105.65,105.77,104.96,105.44,189242.0,103.3316,103.449,102.6567,103.1262,189242.0
2022-12-06 10:30:00,105.47,105.96,105.03,105.7,156555.0,103.1556,103.6348,102.7252,103.3805,156555.0
2022-12-06 11:00:00,105.7,105.96,105.33,105.75,150010.0,103.3805,103.6348,103.0186,103.4294,150010.0
2022-12-06 11:30:00,105.76,106.19,105.58,105.6,91333.0,103.4392,103.8598,103.2631,103.2827,91333.0
2022-12-06 12:00:00,105.58,105.8,105.27,105.56,68874.0,103.2631,103.4783,102.9599,103.2436,68874.0
2022-12-06 12:30:00,105.53,105.68,105.05,105.17,52760.0,103.2142,103.3609,102.7448,102.8621,52760.0
2022-12-06 13:00:00,105.15,105.29,104.74,104.94,92831.0,102.8426,102.9795,102.4416,102.6372,92831.0
2022-12-06 13:30:00,104.93,105.35,104.72,105.17,79732.0,102.6274,103.0382,102.422,102.8621,79732.0
2022-12-06 14:00:00,105.17,105.19,104.18,104.19,112844.0,102.8621,102.8817,101.8939,101.9036,112844.0
2022-12-06 14:30:00,104.19,104.44,103.93,104.25,93413.0,101.9036,102.1482,101.6493,101.9623,93413.0
2022-12-06 15:00:00,104.27,104.65,103.77,103.91,201532.0,101.9819,102.3535,101.4929,101.6298,201532.0
2022-12-06 15:30:00,103.89,105.06,103.89,104.7,585425.0,101.6102,102.7545,101.6102,102.4024,585425.0
2022-12-07 09:30:00,104.76,106.23,104.14,105.17,394734.0,102.4611,103.8989,101.8547,102.8621,394734.0
2022-12-07 10:00:00,105.23,106.09,104.87,106.02,206108.0,102.9208,103.7619,102.5687,103.6935,206108.0
2022-12-07 10:30:00,105.98,106.86,105.49,106.65,343191.0,103.6544,104.515,103.1751,104.3097,343191.0
2022-12-07 11:00:00,106.7,107.54,106.24,106.5,492483.0,104.3586,105.1801,103.9087,104.1629,492483.0
2022-12-07 11:30:00,106.52,107.36,106.26,107.22,203940.0,104.1825,105.0041,103.9282,104.8671,203940.0
2022-12-07 12:00:00,107.22,107.65,106.96,107.09,271788.0,104.8671,105.2877,104.6129,104.74,271788.0
2022-12-07 12:30:00,107.09,107.62,107.08,107.17,150089.0,104.74,105.2584,104.7302,104.8182,150089.0
2022-12-07 13:00:00,107.18,107.26,106.52,106.64,118587.0,104.828,104.9063,104.1825,104.2999,118587.0
2022-12-07 13:30:00,106.59,106.61,106.26,106.3,137486.0,104.251,104.2705,103.9282,103.9673,137486.0
2022-12-07 14:00:00,106.3,106.79,106.03,106.58,169139.0,103.9673,104.4466,103.7033,104.2412,169139.0
2022-12-07 14:30:00,106.58,106.73,106.3,106.43,199638.0,104.2412,104.3879,103.9673,104.0945,199638.0
2022-12-07 15:00:00,106.43,106.59,106.02,106.21,261202.0,104.0945,104.251,103.6935,103.8793,261202.0
2022-12-07 15:30:00,106.22,106.38,106.02,106.15,667857.0,103.8891,104.0456,103.6935,103.8206,667857.0
2022-12-08 09:30:00,107.04,107.83,106.5,107.8,552078.0,104.6911,105.4638,104.1629,105.4344,552078.0
2022-12-08 10:00:00,107.81,109.44,107.71,109.08,346213.0,105.4442,107.0384,105.3464,106.6863,346213.0
2022-12-08 10:30:00,109.08,109.36,108.48,108.64,272296.0,106.6863,106.9602,106.0995,106.256,272296.0
2022-12-08 11:00:00,108.63,108.89,107.95,108.4,217851.0,106.2462,106.5005,105.5811,106.0213,217851.0
2022-12-08 11:30:00,108.38,108.69,108.08,108.43,146984.0,106.0017,106.3049,105.7083,106.0506,146984.0
2022-12-08 12:00:00,108.42,108.5,108.02,108.2,155119.0,106.0408,106.1191,105.6496,105.8256,155119.0
2022-12-08 12:30:00,108.17,108.28,107.9,108.19,92097.0,105.7963,105.9039,105.5322,105.8159,92097.0
2022-12-08 13:00:00,108.16,108.57,108.08,108.57,75560.0,105.7865,106.1875,105.7083,106.1875,75560.0
2022-12-08 13:30:00,108.59,108.92,108.57,108.71,126870.0,106.2071,106.5298,106.1875,106.3245,126870.0
2022-12-08 14:00:00,108.69,108.71,107.93,108.23,205940.0,106.3049,106.3245,105.5616,105.855,205940.0
2022-12-08 14:30:00,108.22,108.55,108.0,108.29,137655.0,105.8452,106.168,105.63,105.9137,137655.0
2022-12-08 15:00:00,108.32,108.75,108.14,108.7,187220.0,105.943,106.3636,105.767,106.3147,187220.0
2022-12-08 15:30:00,108.7,108.9,108.07,108.65,570545.0,106.3147,106.5103,105.6985,106.2658,570545.0
2022-12-09 09:30:00,107.79,108.82,107.0,108.28,282247.0,105.4246,106.432,104.652,105.9039,282247.0
2022-12-09 10:00:00,108.39,109.0,108.07,108.7,283167.0,106.0115,106.6081,105.6985,106.3147,283167.0
2022-12-09 10:30:00,108.73,109.31,108.39,109.3,186617.0,106.344,106.9113,106.0115,106.9015,186617.0
2022-12-09 11:00:00,109.29,109.34,108.84,109.12,181021.0,106.8917,106.9406,106.4516,106.7255,181021.0
2022-12-09 11:30:00,109.13,109.74,108.98,109.43,183549.0,106.7352,107.3318,106.5885,107.0287,183549.0
2022-12-09 12:00:00,109.4,109.41,108.75,108.98,133381.0,106.9993,107.0091,106.3636,106.5885,133381.0
2022-12-09 12:30:00,108.99,109.37,108.83,108.89,110122.0,106.5983,106.97,106.4418,106.5005,110122.0
2022-12-09 13:00:00,108.89,108.89,108.4,108.66,172379.0,106.5005,106.5005,106.0213,106.2755,172379.0
2022-12-09 13:30:00,108.64,109.06,108.62,108.9,142224.0,106.256,106.6668,106.2364,106.5103,142224.0
2022-12-09 14:00:00,108.9,108.98,108.48,108.82,109534.0,106.5103,106.5885,106.0995,106.432,109534.0
2022-12-09 14:30:00,108.75,108.92,108.6,108.78,109925.0,106.3636,106.5298,106.2169,106.3929,109925.0
2022-12-09 15:00:00,108.8,108.96,108.55,108.61,122564.0,106.4125,106.569,106.168,106.2266,122564.0
2022-12-09 15:30:00,108.6,108.66,107.23,107.34,496402.0,106.2169,106.2755,104.8769,104.9845,496402.0
2022-12-12 09:30:00,106.83,107.9,105.64,105.95,387754.0,104.4857,105.5322,103.3218,103.625,387754.0
2022-12-12 10:00:00,105.98,107.14,105.9,106.93,244410.0,103.6544,104.7889,103.5761,104.5835,244410.0
2022-12-12 10:30:00,106.96,107.88,106.85,107.09,265219.0,104.6129,105.5127,104.5053,104.74,265219.0
2022-12-12 11:00:00,107.09,107.74,106.99,107.45,152605.0,104.74,105.3757,104.6422,105.0921,152605.0
2022-12-12 11:30:00,107.46,107.99,107.24,107.71,167909.0,105.1019,105.6203,104.8867,105.3464,167909.0
2022-12-12 12:00:00,107.71,107.94,107.54,107.9,111818.0,105.3464,105.5713,105.1801,105.5322,111818.0
2022-12-12 12:30:00,107.9,108.0,107.71,107.94,79729.0,105.5322,105.63,105.3464,105.5713,79729.0
2022-12-12 13:00:00,107.95,108.27,107.53,107.67,86753.0,105.5811,105.8941,105.1703,105.3073,86753.0
2022-12-12 13:30:00,107.68,108.1,107.67,107.98,90732.0,105.3171,105.7278,105.3073,105.6105,90732.0
2022-12-12 14:00:00,107.99,108.03,107.66,107.93,89785.0,105.6203,105.6594,105.2975,105.5616,89785.0
2022-12-12 14:30:00,107.93,108.74,107.77,108.67,145304.0,105.5616,106.3538,105.4051,106.2853,145304.0
2022-12-12 15:00:00,108.68,109.33,108.65,109.18,275363.0,106.2951,106.9308,106.2658,106.7841,275363.0
2022-12-12 15:30:00,109.17,109.42,108.56,109.38,509994.0,106.7744,107.0189,106.1777,106.9797,509994.0
2022-12-13 09:30:00,115.2,116.09,113.75,115.37,1293970.0,112.672,113.5425,111.2539,112.8383,1293970.0
2022-12-13 10:00:00,115.4,116.0,114.24,114.39,856974.0,112.8676,113.4545,111.7331,111.8798,856974.0
2022-12-13 10:30:00,114.39,114.92,113.76,114.32,356112.0,111.8798,112.3982,111.2636,111.8113,356112.0
2022-12-13 11:00:00,114.38,115.2,114.33,114.9,482124.0,111.87,112.672,111.8211,112.3786,482124.0
2022-12-13 11:30:00,114.89,115.2,113.45,113.93,422958.0,112.3688,112.672,110.9604,111.4299,422958.0
2022-12-13 12:00:00,113.99,114.03,111.84,111.95,326645.0,111.4886,111.5277,109.3858,109.4934,326645.0
2022-12-13 12:30:00,111.91,112.27,111.39,111.71,311135.0,109.4542,109.8063,108.9456,109.2586,311135.0
2022-12-13 13:00:00,111.73,112.26,111.49,112.18,198071.0,109.2782,109.7966,109.0434,109.7183,198071.0
2022-12-13 13:30:00,112.2,112.63,111.4,111.84,121898.0,109.7379,110.1584,108.9554,109.3858,121898.0
2022-12-13 14:00:00,111.86,112.08,111.67,112.06,98652.0,109.4053,109.6205,109.2195,109.6009,98652.0
2022-12-13 14:30:00,112.07,112.84,111.79,111.95,194655.0,109.6107,110.3638,109.3369,109.4934,194655.0
2022-12-13 15:00:00,111.92,112.02,111.16,111.95,200947.0,109.464,109.5618,108.7207,109.4934,200947.0
2022-12-13 15:30:00,111.95,112.44,111.82,111.85,710547.0,109.4934,109.9726,109.3662,109.3955,710547.0
2022-12-14 09:30:00,111.36,112.55,111.31,112.02,278800.0,108.9163,110.0802,108.8674,109.5618,278800.0
2022-12-14 10:00:00,112.07,112.51,111.77,112.02,201958.0,109.6107,110.0411,109.3173,109.5618,201958.0
2022-12-14 10:30:00,112.02,112.32,111.79,112.11,222386.0,109.5618,109.8552,109.3369,109.6498,222386.0
2022-12-14 11:00:00,112.09,112.45,111.75,112.15,254564.0,109.6303,109.9824,109.2977,109.689,254564.0
2022-12-14 11:30:00,112.11,112.32,111.62,111.72,158870.0,109.6498,109.8552,109.1706,109.2684,158870.0
2022-12-14 12:00:00,111.75,111.98,111.42,111.64,95021.0,109.2977,109.5227,108.975,109.1902,95021.0
2022-12-14 12:30:00,111.65,111.77,111.49,111.55,72245.0,109.1999,109.3173,109.0434,109.1021,72245.0
2022-12-14 13:00:00,111.54,112.08,111.52,111.98,73491.0,109.0924,109.6205,109.0728,109.5227,73491.0
2022-12-14 13:30:00,111.98,112.61,111.93,112.26,103841.0,109.5227,110.1389,109.4738,109.7966,103841.0
2022-12-14 14:00:00,112.38,112.39,109.31,110.15,500981.0,109.9139,109.9237,106.9113,107.7329,500981.0
2022-12-14 14:30:00,110.11,110.24,108.55,109.13,406098.0,107.6937,107.8209,106.168,106.7352,406098.0
2022-12-14 15:00:00,109.14,111.08,108.94,108.94,409799.0,106.745,108.6424,106.5494,106.5494,409799.0
2022-12-14 15:30:00,108.9,110.05,108.61,109.6,644885.0,106.5103,107.635,106.2266,107.1949,644885.0
2022-12-15 09:30:00,107.75,108.02,105.8,105.9,399543.0,105.3855,105.6496,103.4783,103.5761,399543.0
2022-12-15 10:00:00,105.96,106.06,105.26,105.88,218168.0,103.6348,103.7326,102.9502,103.5566,218168.0
2022-12-15 10:30:00,105.83,106.06,105.43,105.75,173979.0,103.5077,103.7326,103.1164,103.4294,173979.0
2022-12-15 11:00:00,105.83,106.33,104.88,105.16,193997.0,103.5077,103.9967,102.5785,102.8524,193997.0
2022-12-15 11:30:00,105.17,105.38,104.75,104.93,154267.0,102.8621,103.0675,102.4514,102.6274,154267.0
2022-12-15 12:00:00,104.94,105.37,104.78,105.01,136576.0,102.6372,103.0577,102.4807,102.7056,136576.0
2022-12-15 12:30:00,104.99,105.23,104.7,104.78,105225.0,102.6861,102.9208,102.4024,102.4807,105225.0
2022-12-15 13:00:00,104.77,104.91,104.45,104.9,176545.0,102.4709,102.6078,102.1579,102.5981,176545.0
2022-12-15 13:30:00,104.91,105.34,104.69,104.98,203950.0,102.6078,103.0284,102.3927,102.6763,203950.0
2022-12-15 14:00:00,104.98,105.15,104.71,104.78,172459.0,102.6763,102.8426,102.4122,102.4807,172459.0
2022-12-15 14:30:00,104.78,105.63,104.76,105.63,186298.0,102.4807,103.312,102.4611,103.312,186298.0
2022-12-15 15:00:00,105.63,105.77,105.11,105.39,204660.0,103.312,103.449,102.8035,103.0773,204660.0
2022-12-15 15:30:00,105.4,105.5,104.02,104.58,872902.0,103.0871,103.1849,101.7374,102.2851,872902.0
2022-12-16 09:30:00,104.15,105.76,103.55,105.62,1090268.0,101.8645,103.4392,101.2777,103.3023,1090268.0
2022-12-16 10:00:00,105.61,105.85,104.84,104.85,749137.0,103.2925,103.5272,102.5394,102.5492,749137.0
2022-12-16 10:30:00,104.85,105.53,104.15,105.53,316091.0,102.5492,103.2142,101.8645,103.2142,316091.0
2022-12-16 11:00:00,105.53,105.93,104.7,104.78,208679.0,103.2142,103.6055,102.4024,102.4807,208679.0
2022-12-16 11:30:00,104.78,105.11,104.58,104.79,154622.0,102.4807,102.8035,102.2851,102.4905,154622.0
2022-12-16 12:00:00,104.79,105.18,104.68,105.06,105085.0,102.4905,102.8719,102.3829,102.7545,105085.0
2022-12-16 12:30:00,105.03,105.26,104.6,104.69,155336.0,102.7252,102.9502,102.3046,102.3927,155336.0
2022-12-16 13:00:00,104.71,104.76,103.95,103.95,164179.0,102.4122,102.4611,101.6689,101.6689,164179.0
2022-12-16 13:30:00,103.95,104.41,103.93,104.38,178512.0,101.6689,102.1188,101.6493,102.0895,178512.0
2022-12-16 14:00:00,104.39,104.79,104.29,104.43,121820.0,102.0993,102.4905,102.0014,102.1384,121820.0
2022-12-16 14:30:00,104.4,104.6,103.97,104.53,172703.0,102.109,102.3046,101.6885,102.2362,172703.0
2022-12-16 15:00:00,104.52,105.2,104.35,105.04,160304.0,102.2264,102.8915,102.0601,102.735,160304.0
2022-12-16 15:30:00,105.04,105.28,104.17,104.69,944448.0,102.735,102.9697,101.8841,102.3927,944448.0
2022-12-19 09:30:00,104.83,105.06,103.8,104.24,445771.0,102.5296,102.7545,101.5222,101.9525,445771.0
2022-12-19 10:00:00,104.25,104.31,103.38,103.84,232902.0,101.9623,102.021,101.1114,101.5613,232902.0
2022-12-19 10:30:00,103.84,104.12,103.42,103.93,215241.0,101.5613,101.8352,101.1505,101.6493,215241.0
2022-12-19 11:00:00,103.96,104.59,103.78,104.45,195217.0,101.6787,102.2949,101.5026,102.1579,195217.0
2022-12-19 11:30:00,104.45,104.46,103.5,103.5,119969.0,102.1579,102.1677,101.2288,101.2288,119969.0
2022-12-19 12:00:00,103.52,103.95,103.52,103.7,82976.0,101.2483,101.6689,101.2483,101.4244,82976.0
2022-12-19 12:30:00,103.69,103.94,103.43,103.75,128843.0,101.4146,101.6591,101.1603,101.4733,128843.0
2022-12-19 13:00:00,103.75,104.18,103.58,103.74,85237.0,101.4733,101.8939,101.307,101.4635,85237.0
2022-12-19 13:30:00,103.7,103.73,103.28,103.34,102714.0,101.4244,101.4537,101.0136,101.0723,102714.0
2022-12-19 14:00:00,103.33,103.36,102.83,102.86,138918.0,101.0625,101.0919,100.5735,100.6028,138918.0
2022-12-19 14:30:00,102.85,103.4,102.81,103.26,113505.0,100.593,101.131,100.5539,100.994,113505.0
2022-12-19 15:00:00,103.23,103.3,102.67,103.03,191235.0,100.9647,101.0332,100.417,100.7691,191235.0
2022-12-19 15:30:00,103.02,104.08,102.84,103.99,747332.0,100.7593,101.7961,100.5833,101.708,747332.0
2022-12-20 09:30:00,102.07,103.42,102.04,103.33,234229.0,99.8302,101.1505,99.8008,101.0625,234229.0
2022-12-20 10:00:00,103.36,104.0,103.24,103.8,157721.0,101.0919,101.7178,100.9745,101.5222,157721.0
2022-12-20 10:30:00,103.86,104.35,103.65,104.13,217823.0,101.5809,102.0601,101.3755,101.845,217823.0
2022-12-20 11:00:00,104.14,104.56,103.4,103.47,208038.0,101.8547,102.2655,101.131,101.1994,208038.0
2022-12-20 11:30:00,103.47,104.17,103.42,104.12,150351.0,101.1994,101.8841,101.1505,101.8352,150351.0
2022-12-20 12:00:00,104.13,104.36,103.78,103.87,195850.0,101.845,102.0699,101.5026,101.5907,195850.0
2022-12-20 12:30:00,103.86,104.27,103.54,104.27,156670.0,101.5809,101.9819,101.2679,101.9819,156670.0
2022-12-20 13:00:00,104.25,104.46,104.01,104.39,96268.0,101.9623,102.1677,101.7276,102.0993,96268.0
2022-12-20 13:30:00,104.38,104.61,103.91,103.94,101043.0,102.0895,102.3144,101.6298,101.6591,101043.0
2022-12-20 14:00:00,103.93,104.2,103.81,103.98,143373.0,101.6493,101.9134,101.532,101.6982,143373.0
2022-12-20 14:30:00,104.0,104.07,103.65,103.83,139145.0,101.7178,101.7863,101.3755,101.5515,139145.0
2022-12-20 15:00:00,103.84,104.03,103.64,103.97,179301.0,101.5613,101.7472,101.3657,101.6885,179301.0
2022-12-20 15:30:00,103.98,104.15,103.44,103.49,452158.0,101.6982,101.8645,101.1701,101.219,452158.0
2022-12-21 09:30:00,104.6,105.57,104.2,105.12,287353.0,102.3046,103.2534,101.9134,102.8132,287353.0
2022-12-21 10:00:00,105.12,105.75,104.95,105.65,239065.0,102.8132,103.4294,102.647,103.3316,239065.0
2022-12-21 10:30:00,105.66,106.39,105.62,105.98,230237.0,103.3414,104.0554,103.3023,103.6544,230237.0
2022-12-21 11:00:00,105.99,106.51,105.83,106.02,156944.0,103.6641,104.1727,103.5077,103.6935,156944.0
2022-12-21 11:30:00,106.02,106.24,105.6,105.77,146407.0,103.6935,103.9087,103.2827,103.449,146407.0
2022-12-21 12:00:00,105.79,105.81,105.12,105.25,139626.0,103.4685,103.4881,102.8132,102.9404,139626.0
2022-12-21 12:30:00,105.26,105.74,105.25,105.71,94719.0,102.9502,103.4196,102.9404,103.3903,94719.0
2022-12-21 13:00:00,105.71,105.94,105.41,105.44,156373.0,103.3903,103.6152,103.0969,103.1262,156373.0
2022-12-21 13:30:00,105.42,105.89,105.27,105.67,119982.0,103.1066,103.5663,102.9599,103.3512,119982.0
2022-12-21 14:00:00,105.68,106.12,105.62,105.69,123538.0,103.3609,103.7913,103.3023,103.3707,123538.0
2022-12-21 14:30:00,105.7,105.78,105.35,105.41,117498.0,103.3805,103.4587,103.0382,103.0969,117498.0
2022-12-21 15:00:00,105.37,105.69,105.24,105.5,150113.0,103.0577,103.3707,102.9306,103.1849,150113.0
2022-12-21 15:30:00,105.5,106.05,105.5,105.89,477780.0,103.1849,103.7228,103.1849,103.5663,477780.0
2022-12-22 09:30:00,102.12,102.61,99.59,100.4,920531.0,99.8791,100.3583,97.4046,98.1968,920531.0
2022-12-22 10:00:00,100.41,100.42,97.81,98.28,734812.0,98.2066,98.2164,95.6636,96.1233,734812.0
2022-12-22 10:30:00,98.28,98.28,97.62,98.06,550750.0,96.1233,96.1233,95.4778,95.9082,550750.0
2022-12-22 11:00:00,98.06,98.45,97.71,97.77,281681.0,95.9082,96.2896,95.5658,95.6245,281681.0
2022-12-22 11:30:00,97.77,97.9,96.56,96.8,457645.0,95.6245,95.7517,94.4411,94.6758,457645.0
2022-12-22 12:00:00,96.79,97.03,95.97,96.06,373938.0,94.666,94.9008,93.864,93.952,373938.0
2022-12-22 12:30:00,96.07,96.92,96.01,96.79,285864.0,93.9618,94.7932,93.9031,94.666,285864.0
2022-12-22 13:00:00,96.8,96.81,96.1,96.53,283378.0,94.6758,94.6856,93.9912,94.4117,283378.0
2022-12-22 13:30:00,96.53,96.99,96.32,96.46,281262.0,94.4117,94.8616,94.2063,94.3433,281262.0
2022-12-22 14:00:00,96.48,96.87,96.3,96.8,205186.0,94.3628,94.7443,94.1868,94.6758,205186.0
2022-12-22 14:30:00,96.79,97.4,96.63,97.37,248623.0,94.666,95.2626,94.5095,95.2333,248623.0
2022-12-22 15:00:00,97.35,98.09,97.05,97.92,428356.0,95.2137,95.9375,94.9203,95.7712,428356.0
2022-12-22 15:30:00,97.93,98.01,97.21,97.63,1040595.0,95.781,95.8593,95.0768,95.4876,1040595.0
2022-12-23 09:30:00,96.85,97.39,95.33,95.53,527934.0,94.7247,95.2529,93.2381,93.4337,527934.0
2022-12-23 10:00:00,95.61,96.93,95.47,96.78,282875.0,93.5119,94.803,93.375,94.6562,282875.0
2022-12-23 10:30:00,96.84,97.22,96.33,96.5,194806.0,94.7149,95.0866,94.2161,94.3824,194806.0
2022-12-23 11:00:00,96.51,96.95,96.21,96.72,176774.0,94.3922,94.8225,94.0988,94.5976,176774.0
2022-12-23 11:30:00,96.73,97.21,96.47,96.66,99038.0,94.6073,95.0768,94.353,94.5389,99038.0
2022-12-23 12:00:00,96.7,97.15,96.53,96.94,81033.0,94.578,95.0181,94.4117,94.8127,81033.0
2022-12-23 12:30:00,96.94,97.12,96.6,96.7,82176.0,94.8127,94.9888,94.4802,94.578,82176.0
2022-12-23 13:00:00,96.7,97.04,96.62,96.86,156425.0,94.578,94.9105,94.4998,94.7345,156425.0
2022-12-23 13:30:00,96.87,97.08,96.67,96.96,95883.0,94.7443,94.9497,94.5487,94.8323,95883.0
2022-12-23 14:00:00,96.98,97.02,96.66,96.89,124238.0,94.8519,94.891,94.5389,94.7638,124238.0
2022-12-23 14:30:00,96.89,97.12,96.87,96.97,127493.0,94.7638,94.9888,94.7443,94.8421,127493.0
2022-12-23 15:00:00,96.98,97.18,96.81,96.83,142187.0,94.8519,95.0475,94.6856,94.7051,142187.0
2022-12-23 15:30:00,96.84,97.25,96.72,97.23,532305.0,94.7149,95.1159,94.5976,95.0964,532305.0
2022-12-27 09:30:00,96.47,96.68,95.21,95.5,456784.0,94.353,94.5584,93.1207,93.4043,456784.0
2022-12-27 10:00:00,95.5,96.79,95.28,96.62,289445.0,93.4043,94.666,93.1892,94.4998,289445.0
2022-12-27 10:30:00,96.65,96.84,95.89,96.03,247560.0,94.5291,94.7149,93.7858,93.9227,247560.0
2022-12-27 11:00:00,96.02,96.52,95.89,96.5,162880.0,93.9129,94.402,93.7858,94.3824,162880.0
2022-12-27 11:30:00,96.5,96.63,96.12,96.14,274739.0,94.3824,94.5095,94.0107,94.0303,274739.0
2022-12-27 12:00:00,96.15,96.5,96.06,96.14,105221.0,94.0401,94.3824,93.952,94.0303,105221.0
2022-12-27 12:30:00,96.15,96.38,95.85,95.98,152076.0,94.0401,94.265,93.7467,93.8738,152076.0
2022-12-27 13:00:00,95.97,96.12,95.89,95.97,174062.0,93.864,94.0107,93.7858,93.864,174062.0
2022-12-27 13:30:00,95.97,96.05,95.64,95.66,166228.0,93.864,93.9423,93.5413,93.5608,166228.0
2022-12-27 14:00:00,95.67,95.94,95.52,95.65,128155.0,93.5706,93.8347,93.4239,93.551,128155.0
2022-12-27 14:30:00,95.67,96.01,95.51,95.89,128673.0,93.5706,93.9031,93.4141,93.7858,128673.0
2022-12-27 15:00:00,95.89,96.11,95.68,95.95,232522.0,93.7858,94.0009,93.5804,93.8445,232522.0
2022-12-27 15:30:00,95.97,96.1,95.17,95.34,980827.0,93.864,93.9912,93.0816,93.2478,980827.0
2022-12-28 09:30:00,94.63,95.78,94.3,95.2,355312.0,92.5534,93.6782,92.2307,93.1109,355312.0
2022-12-28 10:00:00,95.2,95.54,94.65,94.72,147995.0,93.1109,93.4435,92.573,92.6415,147995.0
2022-12-28 10:30:00,94.79,94.99,93.94,93.99,135426.0,92.7099,92.9055,91.8786,91.9275,135426.0
2022-12-28 11:00:00,93.93,94.54,93.67,94.41,214302.0,91.8688,92.4654,91.6145,92.3383,214302.0
2022-12-28 11:30:00,94.42,94.47,94.09,94.29,130622.0,92.348,92.3969,92.0253,92.2209,130622.0
2022-12-28 12:00:00,94.27,94.5,94.03,94.44,121943.0,92.2013,92.4263,91.9666,92.3676,121943.0
2022-12-28 12:30:00,94.44,95.03,94.42,94.94,77764.0,92.3676,92.9446,92.348,92.8566,77764.0
2022-12-28 13:00:00,94.97,95.21,94.66,94.76,62612.0,92.886,93.1207,92.5828,92.6806,62612.0
2022-12-28 13:30:00,94.76,94.83,94.52,94.65,61931.0,92.6806,92.749,92.4458,92.573,61931.0
2022-12-28 14:00:00,94.66,94.75,94.42,94.46,72652.0,92.5828,92.6708,92.348,92.3872,72652.0
2022-12-28 14:30:00,94.45,94.73,94.27,94.45,107523.0,92.3774,92.6512,92.2013,92.3774,107523.0
2022-12-28 15:00:00,94.44,94.47,93.94,94.17,120540.0,92.3676,92.3969,91.8786,92.1035,120540.0
2022-12-28 15:30:00,94.19,94.48,94.07,94.22,463519.0,92.1231,92.4067,92.0057,92.1524,463519.0
2022-12-29 09:30:00,96.05,97.03,95.13,96.78,381053.0,93.9423,94.9008,93.0425,94.6562,381053.0
2022-12-29 10:00:00,96.76,97.33,96.4,97.03,259875.0,94.6367,95.1942,94.2846,94.9008,259875.0
2022-12-29 10:30:00,97.05,97.64,96.74,96.96,157635.0,94.9203,95.4974,94.6171,94.8323,157635.0
2022-12-29 11:00:00,96.99,96.99,96.38,96.91,119379.0,94.8616,94.8616,94.265,94.7834,119379.0
2022-12-29 11:30:00,96.9,97.24,96.56,97.04,126612.0,94.7736,95.1062,94.4411,94.9105,126612.0
2022-12-29 12:00:00,97.05,97.06,96.62,96.72,121389.0,94.9203,94.9301,94.4998,94.5976,121389.0
2022-12-29 12:30:00,96.71,97.24,96.56,97.19,131613.0,94.5878,95.1062,94.4411,95.0572,131613.0
2022-12-29 13:00:00,97.17,97.28,96.78,97.13,133753.0,95.0377,95.1453,94.6562,94.9986,133753.0
2022-12-29 13:30:00,97.13,97.36,97.02,97.21,104542.0,94.9986,95.2235,94.891,95.0768,104542.0
2022-12-29 14:00:00,97.2,97.32,96.94,96.98,107134.0,95.067,95.1844,94.8127,94.8519,107134.0
2022-12-29 14:30:00,96.98,97.01,96.73,96.81,73022.0,94.8519,94.8812,94.6073,94.6856,73022.0
2022-12-29 15:00:00,96.79,97.05,96.72,96.87,174738.0,94.666,94.9203,94.5976,94.7443,174738.0
2022-12-29 15:30:00,96.86,97.4,96.76,97.13,700480.0,94.7345,95.2626,94.6367,94.9986,700480.0
2022-12-30 09:30:00,95.44,96.33,95.03,95.85,252193.0,93.3457,94.2161,92.9446,93.7467,252193.0
2022-12-30 10:00:00,95.88,96.23,95.52,96.01,114256.0,93.776,94.1183,93.4239,93.9031,114256.0
2022-12-30 10:30:00,95.98,96.75,95.79,96.37,88108.0,93.8738,94.6269,93.688,94.2552,88108.0
2022-12-30 11:00:00,96.35,96.6,95.95,96.16,111826.0,94.2357,94.4802,93.8445,94.0499,111826.0
2022-12-30 11:30:00,96.16,96.66,96.11,96.64,72460.0,94.0499,94.5389,94.0009,94.5193,72460.0
2022-12-30 12:00:00,96.61,96.76,96.42,96.46,60655.0,94.49,94.6367,94.3041,94.3433,60655.0
2022-12-30 12:30:00,96.48,96.69,96.38,96.67,50139.0,94.3628,94.5682,94.265,94.5487,50139.0
2022-12-30 13:00:00,96.67,96.69,95.93,96.2,89297.0,94.5487,94.5682,93.8249,94.089,89297.0
2022-12-30 13:30:00,96.17,96.52,96.17,96.38,52036.0,94.0596,94.402,94.0596,94.265,52036.0
2022-12-30 14:00:00,96.35,96.39,96.09,96.36,73194.0,94.2357,94.2748,93.9814,94.2455,73194.0
2022-12-30 14:30:00,96.36,96.5,96.16,96.38,72022.0,94.2455,94.3824,94.0499,94.265,72022.0
2022-12-30 15:00:00,96.36,96.82,96.36,96.53,133183.0,94.2455,94.6954,94.2455,94.4117,133183.0
2022-12-30 15:30:00,96.54,97.48,96.51,97.4,420504.0,94.4215,95.3409,94.3922,95.2626,420504.0
2023-01-03 09:30:00,99.64,100.02,97.89,97.97,561775.0,97.4535,97.8251,95.7419,95.8201,561775.0
2023-01-03 10:00:00,97.92,98.36,97.23,97.56,236081.0,95.7712,96.2016,95.0964,95.4191,236081.0
2023-01-03 10:30:00,97.59,98.14,97.17,98.09,258465.0,95.4485,95.9864,95.0377,95.9375,258465.0
2023-01-03 11:00:00,98.13,98.36,97.0,97.52,333214.0,95.9766,96.2016,94.8714,95.38,333214.0
2023-01-03 11:30:00,97.52,97.52,96.62,96.72,165529.0,95.38,95.38,94.4998,94.5976,165529.0
2023-01-03 12:00:00,96.72,97.08,96.58,97.02,147356.0,94.5976,94.9497,94.4606,94.891,147356.0
2023-01-03 12:30:00,97.04,97.25,96.54,96.85,118647.0,94.9105,95.1159,94.4215,94.7247,118647.0
2023-01-03 13:00:00,96.85,97.32,96.57,97.29,148262.0,94.7247,95.1844,94.4509,95.1551,148262.0
2023-01-03 13:30:00,97.29,97.29,96.95,97.14,178830.0,95.1551,95.1551,94.8225,95.0083,178830.0
2023-01-03 14:00:00,97.18,97.31,96.41,96.52,134497.0,95.0475,95.1746,94.2944,94.402,134497.0
2023-01-03 14:30:00,96.52,97.02,96.12,96.73,140423.0,94.402,94.891,94.0107,94.6073,140423.0
2023-01-03 15:00:00,96.76,97.09,96.52,96.65,218459.0,94.6367,94.9594,94.402,94.5291,218459.0
2023-01-03 15:30:00,96.67,96.91,96.55,96.72,568109.0,94.5487,94.7834,94.4313,94.5976,568109.0
2023-01-04 09:30:00,98.25,99.31,97.57,98.49,433961.0,96.094,97.1307,95.4289,96.3287,433961.0
2023-01-04 10:00:00,98.49,98.91,97.19,97.66,243764.0,96.3287,96.7395,95.0572,95.5169,243764.0
2023-01-04 10:30:00,97.7,98.16,97.31,98.15,161066.0,95.5561,96.006,95.1746,95.9962,161066.0
2023-01-04 11:00:00,98.14,98.66,97.91,98.58,128427.0,95.9864,96.495,95.7614,96.4167,128427.0
2023-01-04 11:30:00,98.62,99.28,98.62,99.16,212171.0,96.4559,97.1014,96.4559,96.984,212171.0
2023-01-04 12:00:00,99.18,99.31,99.01,99.2,111012.0,97.0036,97.1307,96.8373,97.0231,111012.0
2023-01-04 12:30:00,99.22,99.62,98.94,98.96,119079.0,97.0427,97.4339,96.7688,96.7884,119079.0
2023-01-04 13:00:00,98.95,99.33,98.67,99.18,76698.0,96.7786,97.1503,96.5048,97.0036,76698.0
2023-01-04 13:30:00,99.19,99.4,98.75,98.9,95496.0,97.0134,97.2188,96.583,96.7297,95496.0
2023-01-04 14:00:00,98.81,99.43,97.72,97.84,173626.0,96.6417,97.2481,95.5756,95.693,173626.0
2023-01-04 14:30:00,97.8,98.89,97.76,98.88,121702.0,95.6539,96.7199,95.6147,96.7102,121702.0
2023-01-04 15:00:00,98.86,99.18,98.63,98.75,157727.0,96.6906,97.0036,96.4656,96.583,157727.0
2023-01-04 15:30:00,98.75,99.52,98.38,99.32,676832.0,96.583,97.3361,96.2211,97.1405,676832.0
2023-01-05 09:30:00,97.84,98.4,97.36,97.74,268751.0,95.693,96.2407,95.2235,95.5952,268751.0
2023-01-05 10:00:00,97.73,98.83,97.63,98.73,142611.0,95.5854,96.6613,95.4876,96.5635,142611.0
2023-01-05 10:30:00,98.72,99.21,98.52,98.65,85725.0,96.5537,97.0329,96.3581,96.4852,85725.0
2023-01-05 11:00:00,98.61,99.24,98.47,98.63,106310.0,96.4461,97.0623,96.3092,96.4656,106310.0
2023-01-05 11:30:00,98.63,98.96,98.57,98.62,93733.0,96.4656,96.7884,96.407,96.4559,93733.0
2023-01-05 12:00:00,98.61,99.03,98.29,98.58,92433.0,96.4461,96.8569,96.1331,96.4167,92433.0
2023-01-05 12:30:00,98.57,98.72,98.03,98.06,127515.0,96.407,96.5537,95.8788,95.9082,127515.0
2023-01-05 13:00:00,98.03,99.13,97.92,98.86,119839.0,95.8788,96.9547,95.7712,96.6906,119839.0
2023-01-05 13:30:00,98.88,99.24,98.38,98.45,104580.0,96.7102,97.0623,96.2211,96.2896,104580.0
2023-01-05 14:00:00,98.47,98.72,98.3,98.3,70869.0,96.3092,96.5537,96.1429,96.1429,70869.0
2023-01-05 14:30:00,98.3,99.08,98.3,98.74,170386.0,96.1429,96.9058,96.1429,96.5732,170386.0
2023-01-05 15:00:00,98.75,98.76,98.22,98.22,132151.0,96.583,96.5928,96.0646,96.0646,132151.0
2023-01-05 15:30:00,98.19,98.32,97.72,97.92,405218.0,96.0353,96.1625,95.5756,95.7712,405218.0
2023-01-06 09:30:00,100.09,100.73,98.58,99.46,371193.0,97.8936,98.5196,96.4167,97.2774,371193.0
2023-01-06 10:00:00,99.44,100.85,99.44,100.6,334431.0,97.2579,98.6369,97.2579,98.3924,334431.0
2023-01-06 10:30:00,100.63,101.53,100.57,101.4,165417.0,98.4218,99.302,98.3631,99.1749,165417.0
2023-01-06 11:00:00,101.43,101.63,100.99,101.37,133532.0,99.2042,99.3998,98.7739,99.1455,133532.0
2023-01-06 11:30:00,101.38,102.3,101.22,102.07,139341.0,99.1553,100.0551,98.9988,99.8302,139341.0
2023-01-06 12:00:00,102.08,102.42,101.91,102.05,137680.0,99.8399,100.1725,99.6737,99.8106,137680.0
2023-01-06 12:30:00,102.06,102.57,101.89,102.52,143155.0,99.8204,100.3192,99.6541,100.2703,143155.0
2023-01-06 13:00:00,102.51,103.1,102.45,102.98,213322.0,100.2605,100.8376,100.2018,100.7202,213322.0
2023-01-06 13:30:00,102.98,103.42,102.92,103.31,186762.0,100.7202,101.1505,100.6615,101.043,186762.0
2023-01-06 14:00:00,103.34,104.09,103.28,104.0,222305.0,101.0723,101.8058,101.0136,101.7178,222305.0
2023-01-06 14:30:00,104.0,104.62,103.72,104.43,254133.0,101.7178,102.3242,101.444,102.1384,254133.0
2023-01-06 15:00:00,104.46,104.86,104.39,104.4,313821.0,102.1677,102.5589,102.0993,102.109,313821.0
2023-01-06 15:30:00,104.41,104.72,104.12,104.28,990328.0,102.1188,102.422,101.8352,101.9917,990328.0
2023-01-09 09:30:00,105.27,106.76,104.16,106.74,639789.0,102.9599,104.4172,101.8743,104.3977,639789.0
2023-01-09 10:00:00,106.75,107.28,106.42,106.97,367468.0,104.4075,104.9258,104.0847,104.6226,367468.0
2023-01-09 10:30:00,107.0,108.1,106.93,107.53,314002.0,104.652,105.7278,104.5835,105.1703,314002.0
2023-01-09 11:00:00,107.53,108.16,107.39,108.1,299167.0,105.1703,105.7865,105.0334,105.7278,299167.0
2023-01-09 11:30:00,108.13,108.71,107.66,108.71,217794.0,105.7572,106.3245,105.2975,106.3245,217794.0
2023-01-09 12:00:00,108.7,108.76,108.04,108.24,247794.0,106.3147,106.3734,105.6692,105.8648,247794.0
2023-01-09 12:30:00,108.23,108.45,107.95,108.15,130629.0,105.855,106.0702,105.5811,105.7767,130629.0
2023-01-09 13:00:00,108.13,108.3,107.8,108.19,107261.0,105.7572,105.9234,105.4344,105.8159,107261.0
2023-01-09 13:30:00,108.19,108.39,107.08,107.58,199415.0,105.8159,106.0115,104.7302,105.2192,199415.0
2023-01-09 14:00:00,107.56,107.9,107.29,107.74,160964.0,105.1997,105.5322,104.9356,105.3757,160964.0
2023-01-09 14:30:00,107.73,107.93,106.95,107.04,179384.0,105.366,105.5616,104.6031,104.6911,179384.0
2023-01-09 15:00:00,107.02,107.25,106.86,106.98,223655.0,104.6715,104.8965,104.515,104.6324,223655.0
2023-01-09 15:30:00,106.99,107.02,106.28,106.52,542160.0,104.6422,104.6715,103.9478,104.1825,542160.0
2023-01-10 09:30:00,106.14,107.52,105.86,106.97,342813.0,103.8108,105.1606,103.537,104.6226,342813.0
2023-01-10 10:00:00,107.01,107.37,106.55,106.62,125511.0,104.6618,105.0139,104.2119,104.2803,125511.0
2023-01-10 10:30:00,106.61,107.23,106.06,107.09,171346.0,104.2705,104.8769,103.7326,104.74,171346.0
2023-01-10 11:00:00,107.08,107.26,106.67,106.73,115217.0,104.7302,104.9063,104.3292,104.3879,115217.0
2023-01-10 11:30:00,106.83,107.05,106.55,107.0,83698.0,104.4857,104.7009,104.2119,104.652,83698.0
2023-01-10 12:00:00,106.99,107.4,106.63,107.06,161077.0,104.6422,105.0432,104.2901,104.7107,161077.0
2023-01-10 12:30:00,107.07,107.4,106.95,107.01,95557.0,104.7204,105.0432,104.6031,104.6618,95557.0
2023-01-10 13:00:00,107.02,107.31,106.83,107.15,113265.0,104.6715,104.9552,104.4857,104.7987,113265.0
2023-01-10 13:30:00,107.13,107.51,107.09,107.35,150511.0,104.7791,105.1508,104.74,104.9943,150511.0
2023-01-10 14:00:00,107.37,108.19,107.37,108.17,172958.0,105.0139,105.8159,105.0139,105.7963,172958.0
2023-01-10 14:30:00,108.16,108.18,107.81,107.87,247746.0,105.7865,105.8061,105.4442,105.5029,247746.0
2023-01-10 15:00:00,107.88,107.89,107.54,107.8,141244.0,105.5127,105.5224,105.1801,105.4344,141244.0
2023-01-10 15:30:00,107.81,108.1,107.59,108.06,458639.0,105.4442,105.7278,105.229,105.6887,458639.0
2023-01-11 09:30:00,106.55,108.19,106.53,107.89,427395.0,104.2119,105.8159,104.1923,105.5224,427395.0
2023-01-11 10:00:00,107.92,108.49,107.77,108.43,264953.0,105.5518,106.1093,105.4051,106.0506,264953.0
2023-01-11 10:30:00,108.42,108.43,107.73,107.87,182927.0,106.0408,106.0506,105.366,105.5029,182927.0
2023-01-11 11:00:00,107.88,108.59,107.8,108.38,111133.0,105.5127,106.2071,105.4344,106.0017,111133.0
2023-01-11 11:30:00,108.34,108.65,108.24,108.51,87388.0,105.9626,106.2658,105.8648,106.1288,87388.0
2023-01-11 12:00:00,108.51,109.15,108.46,109.09,125984.0,106.1288,106.7548,106.0799,106.6961,125984.0
2023-01-11 12:30:00,109.13,109.14,108.63,109.05,136586.0,106.7352,106.745,106.2462,106.657,136586.0
2023-01-11 13:00:00,109.06,109.5,108.85,109.34,176538.0,106.6668,107.0971,106.4614,106.9406,176538.0
2023-01-11 13:30:00,109.33,109.38,108.86,108.97,156457.0,106.9308,106.9797,106.4712,106.5787,156457.0
2023-01-11 14:00:00,109.0,109.11,108.85,108.87,108947.0,106.6081,106.7157,106.4614,106.4809,108947.0
2023-01-11 14:30:00,108.86,109.26,108.79,109.09,123025.0,106.4712,106.8624,106.4027,106.6961,123025.0
2023-01-11 15:00:00,109.09,109.51,109.06,109.42,184973.0,106.6961,107.1069,106.6668,107.0189,184973.0
2023-01-11 15:30:00,109.41,110.19,109.12,110.07,835650.0,107.0091,107.772,106.7255,107.6546,835650.0
2023-01-12 09:30:00,110.58,110.58,107.23,108.33,595730.0,108.1534,108.1534,104.8769,105.9528,595730.0
2023-01-12 10:00:00,108.31,110.44,108.28,109.83,376085.0,105.9332,108.0165,105.9039,107.4199,376085.0
2023-01-12 10:30:00,109.82,110.3,108.85,109.27,128441.0,107.4101,107.8796,106.4614,106.8722,128441.0
2023-01-12 11:00:00,109.21,110.15,108.78,110.09,127026.0,106.8135,107.7329,106.3929,107.6742,127026.0
2023-01-12 11:30:00,110.1,110.3,109.52,110.24,74330.0,107.6839,107.8796,107.1167,107.8209,74330.0
2023-01-12 12:00:00,110.23,110.95,110.06,110.92,120546.0,107.8111,108.5153,107.6448,108.486,120546.0
2023-01-12 12:30:00,110.95,111.86,110.84,111.67,234870.0,108.5153,109.4053,108.4077,109.2195,234870.0
2023-01-12 13:00:00,111.64,111.89,110.76,110.89,237582.0,109.1902,109.4347,108.3295,108.4566,237582.0
2023-01-12 13:30:00,110.89,111.69,110.39,111.67,149535.0,108.4566,109.2391,107.9676,109.2195,149535.0
2023-01-12 14:00:00,111.69,111.85,110.72,110.79,144363.0,109.2391,109.3955,108.2903,108.3588,144363.0
2023-01-12 14:30:00,110.77,111.01,110.37,110.67,213241.0,108.3392,108.574,107.948,108.2414,213241.0
2023-01-12 15:00:00,110.66,110.67,109.89,110.21,174582.0,108.2317,108.2414,107.4786,107.7915,174582.0
2023-01-12 15:30:00,110.23,110.45,109.61,110.19,394461.0,107.8111,108.0263,107.2047,107.772,394461.0
2023-01-13 09:30:00,107.57,109.23,107.44,108.75,369207.0,105.2095,106.833,105.0823,106.3636,369207.0
2023-01-13 10:00:00,108.74,109.53,108.63,109.16,233886.0,106.3538,107.1265,106.2462,106.7646,233886.0
2023-01-13 10:30:00,109.13,109.53,108.8,109.04,274244.0,106.7352,107.1265,106.4125,106.6472,274244.0
2023-01-13 11:00:00,109.04,109.29,108.75,109.14,169467.0,106.6472,106.8917,106.3636,106.745,169467.0
2023-01-13 11:30:00,109.16,109.16,108.58,108.79,99260.0,106.7646,106.7646,106.1973,106.4027,99260.0
2023-01-13 12:00:00,108.84,109.23,108.56,108.92,102035.0,106.4516,106.833,106.1777,106.5298,102035.0
2023-01-13 12:30:00,108.92,109.0,108.6,108.97,80978.0,106.5298,106.6081,106.2169,106.5787,80978.0
2023-01-13 13:00:00,108.98,109.07,108.59,109.05,91920.0,106.5885,106.6766,106.2071,106.657,91920.0
2023-01-13 13:30:00,109.06,109.43,108.95,109.4,139954.0,106.6668,107.0287,106.5592,106.9993,139954.0
2023-01-13 14:00:00,109.4,109.5,109.12,109.39,150666.0,106.9993,107.0971,106.7255,106.9895,150666.0
2023-01-13 14:30:00,109.4,109.57,109.15,109.24,125378.0,106.9993,107.1656,106.7548,106.8428,125378.0
2023-01-13 15:00:00,109.23,109.82,109.1,109.79,282922.0,106.833,107.4101,106.7059,107.3808,282922.0
2023-01-13 15:30:00,109.8,110.2,109.56,109.96,670229.0,107.3905,107.7818,107.1558,107.547,670229.0
2023-01-17 09:30:00,109.5,110.26,108.82,109.56,360199.0,107.0971,107.8404,106.432,107.1558,360199.0
2023-01-17 10:00:00,109.61,110.63,108.92,108.93,228214.0,107.2047,108.2023,106.5298,106.5396,228214.0
2023-01-17 10:30:00,108.97,109.25,108.28,108.64,235471.0,106.5787,106.8526,105.9039,106.256,235471.0
2023-01-17 11:00:00,108.63,108.85,107.78,108.45,143326.0,106.2462,106.4614,105.4149,106.0702,143326.0
2023-01-17 11:30:00,108.48,108.98,108.47,108.83,163072.0,106.0995,106.5885,106.0897,106.4418,163072.0
2023-01-17 12:00:00,108.87,108.99,108.39,108.43,77592.0,106.4809,106.5983,106.0115,106.0506,77592.0
2023-01-17 12:30:00,108.45,108.95,108.4,108.84,70022.0,106.0702,106.5592,106.0213,106.4516,70022.0
2023-01-17 13:00:00,108.85,109.36,108.83,109.23,75411.0,106.4614,106.9602,106.4418,106.833,75411.0
2023-01-17 13:30:00,109.22,109.63,109.14,109.62,89748.0,106.8233,107.2243,106.745,107.2145,89748.0
2023-01-17 14:00:00,109.62,109.74,108.91,108.95,187710.0,107.2145,107.3318,106.5201,106.5592,187710.0
2023-01-17 14:30:00,108.97,109.53,108.96,109.41,120115.0,106.5787,107.1265,106.569,107.0091,120115.0
2023-01-17 15:00:00,109.4,109.79,109.37,109.58,141258.0,106.9993,107.3808,106.97,107.1754,141258.0
2023-01-17 15:30:00,109.54,109.64,109.23,109.44,422048.0,107.1362,107.234,106.833,107.0384,422048.0
2023-01-18 09:30:00,110.79,111.89,110.48,111.77,373631.0,108.3588,109.4347,108.0556,109.3173,373631.0
2023-01-18 10:00:00,111.76,112.39,111.5,112.2,341404.0,109.3075,109.9237,109.0532,109.7379,341404.0
2023-01-18 10:30:00,112.31,112.37,111.61,112.06,339576.0,109.8455,109.9041,109.1608,109.6009,339576.0
2023-01-18 11:00:00,112.04,112.13,110.3,110.57,259008.0,109.5814,109.6694,107.8796,108.1436,259008.0
2023-01-18 11:30:00,110.57,110.57,109.82,110.44,140498.0,108.1436,108.1436,107.4101,108.0165,140498.0
2023-01-18 12:00:00,110.42,110.56,110.05,110.21,136516.0,107.9969,108.1339,107.635,107.7915,136516.0
2023-01-18 12:30:00,110.21,110.27,109.79,110.01,126724.0,107.7915,107.8502,107.3808,107.5959,126724.0
2023-01-18 13:00:00,110.03,110.21,109.69,110.09,167892.0,107.6155,107.7915,107.2829,107.6742,167892.0
2023-01-18 13:30:00,110.08,110.36,109.69,110.19,133017.0,107.6644,107.9382,107.2829,107.772,133017.0
2023-01-18 14:00:00,110.21,110.67,109.86,110.65,127500.0,107.7915,108.2414,107.4492,108.2219,127500.0
2023-01-18 14:30:00,110.64,110.81,110.27,110.33,138904.0,108.2121,108.3784,107.8502,107.9089,138904.0
2023-01-18 15:00:00,110.32,110.38,109.98,110.14,179324.0,107.8991,107.9578,107.5666,107.7231,179324.0
2023-01-18 15:30:00,110.12,110.17,109.58,109.69,453358.0,107.7035,107.7524,107.1754,107.2829,453358.0
2023-01-19 09:30:00,109.43,109.64,107.6,108.08,350241.0,107.0287,107.234,105.2388,105.7083,350241.0
2023-01-19 10:00:00,108.08,108.31,107.21,107.47,240378.0,105.7083,105.9332,104.8574,105.1117,240378.0
2023-01-19 10:30:00,107.45,107.75,106.19,106.73,240922.0,105.0921,105.3855,103.8598,104.3879,240922.0
2023-01-19 11:00:00,106.75,107.05,106.35,107.02,133771.0,104.4075,104.7009,104.0162,104.6715,133771.0
2023-01-19 11:30:00,107.02,107.11,106.31,106.68,110593.0,104.6715,104.7596,103.9771,104.339,110593.0
2023-01-19 12:00:00,106.72,107.28,106.44,106.65,98643.0,104.3781,104.9258,104.1043,104.3097,98643.0
2023-01-19 12:30:00,106.63,106.95,106.48,106.95,71334.0,104.2901,104.6031,104.1434,104.6031,71334.0
2023-01-19 13:00:00,106.96,107.23,106.79,107.14,87500.0,104.6129,104.8769,104.4466,104.7889,87500.0
2023-01-19 13:30:00,107.15,107.63,107.05,107.24,102356.0,104.7987,105.2682,104.7009,104.8867,102356.0
2023-01-19 14:00:00,107.23,107.85,106.93,107.81,96215.0,104.8769,105.4833,104.5835,105.4442,96215.0
2023-01-19 14:30:00,107.85,108.14,107.61,107.61,80895.0,105.4833,105.767,105.2486,105.2486,80895.0
2023-01-19 15:00:00,107.61,107.84,107.24,107.32,129513.0,105.2486,105.4735,104.8867,104.965,129513.0
2023-01-19 15:30:00,107.34,107.34,106.09,106.13,673952.0,104.9845,104.9845,103.7619,103.8011,673952.0
2023-01-20 09:30:00,106.69,107.56,106.65,106.96,429403.0,104.3488,105.1997,104.3097,104.6129,429403.0
2023-01-20 10:00:00,106.98,107.45,106.48,106.95,217270.0,104.6324,105.0921,104.1434,104.6031,217270.0
2023-01-20 10:30:00,107.09,107.31,106.63,106.63,98780.0,104.74,104.9552,104.2901,104.2901,98780.0
2023-01-20 11:00:00,106.58,107.7,106.57,107.6,145350.0,104.2412,105.3366,104.2314,105.2388,145350.0
2023-01-20 11:30:00,107.62,107.97,107.44,107.6,92880.0,105.2584,105.6007,105.0823,105.2388,92880.0
2023-01-20 12:00:00,107.54,107.94,107.54,107.8,65157.0,105.1801,105.5713,105.1801,105.4344,65157.0
2023-01-20 12:30:00,107.81,108.05,107.74,107.75,65095.0,105.4442,105.6789,105.3757,105.3855,65095.0
2023-01-20 13:00:00,107.76,107.98,107.52,107.76,136443.0,105.3953,105.6105,105.1606,105.3953,136443.0
2023-01-20 13:30:00,107.79,108.37,107.78,108.23,154449.0,105.4246,105.9919,105.4149,105.855,154449.0
2023-01-20 14:00:00,108.23,108.78,108.23,108.75,155451.0,105.855,106.3929,105.855,106.3636,155451.0
2023-01-20 14:30:00,108.75,109.02,108.62,108.85,158911.0,106.3636,106.6276,106.2364,106.4614,158911.0
2023-01-20 15:00:00,108.87,109.58,108.87,109.41,166099.0,106.4809,107.1754,106.4809,107.0091,166099.0
2023-01-20 15:30:00,109.43,109.78,109.14,109.66,562508.0,107.0287,107.371,106.745,107.2536,562508.0
2023-01-23 09:30:00,108.53,111.69,108.5,111.44,488880.0,106.1484,109.2391,106.1191,108.9945,488880.0
2023-01-23 10:00:00,111.41,111.68,111.0,111.39,269489.0,108.9652,109.2293,108.5642,108.9456,269489.0
2023-01-23 10:30:00,111.39,111.81,110.83,111.2,227809.0,108.9456,109.3564,108.3979,108.7598,227809.0
2023-01-23 11:00:00,111.2,112.92,111.2,112.1,329506.0,108.7598,110.4421,108.7598,109.6401,329506.0
2023-01-23 11:30:00,112.1,114.22,112.07,114.16,388062.0,109.6401,111.7135,109.6107,111.6549,388062.0
2023-01-23 12:00:00,114.2,114.2,113.45,113.9,407195.0,111.694,111.694,110.9604,111.4006,407195.0
2023-01-23 12:30:00,113.91,114.55,113.88,114.55,255101.0,111.4103,112.0363,111.381,112.0363,255101.0
2023-01-23 13:00:00,114.56,114.72,114.16,114.39,164524.0,112.0461,112.2026,111.6549,111.8798,164524.0
2023-01-23 13:30:00,114.39,114.91,114.27,114.32,139801.0,111.8798,112.3884,111.7624,111.8113,139801.0
2023-01-23 14:00:00,114.32,114.32,113.65,113.72,216162.0,111.8113,111.8113,111.156,111.2245,216162.0
2023-01-23 14:30:00,113.72,113.92,113.11,113.63,240320.0,111.2245,111.4201,110.6279,111.1365,240320.0
2023-01-23 15:00:00,113.67,114.19,113.4,113.94,234747.0,111.1756,111.6842,110.9115,111.4397,234747.0
2023-01-23 15:30:00,113.97,114.23,113.53,114.15,627961.0,111.469,111.7233,111.0387,111.6451,627961.0
2023-01-24 09:30:00,113.4,114.07,112.77,112.83,299215.0,110.9115,111.5668,110.2954,110.354,299215.0
2023-01-24 10:00:00,112.83,113.29,112.47,113.27,214480.0,110.354,110.8039,110.0019,110.7844,214480.0
2023-01-24 10:30:00,113.27,113.47,112.69,113.28,127776.0,110.7844,110.98,110.2171,110.7942,127776.0
2023-01-24 11:00:00,113.3,113.38,112.77,113.38,90453.0,110.8137,110.892,110.2954,110.892,90453.0
2023-01-24 11:30:00,113.34,113.35,112.98,113.16,70641.0,110.8529,110.8626,110.5008,110.6768,70641.0
2023-01-24 12:00:00,113.14,113.45,112.71,113.35,74903.0,110.6572,110.9604,110.2367,110.8626,74903.0
2023-01-24 12:30:00,113.33,113.35,113.01,113.16,54155.0,110.8431,110.8626,110.5301,110.6768,54155.0
2023-01-24 13:00:00,113.16,113.35,112.84,113.32,62705.0,110.6768,110.8626,110.3638,110.8333,62705.0
2023-01-24 13:30:00,113.34,113.5,113.19,113.3,54820.0,110.8529,111.0093,110.7061,110.8137,54820.0
2023-01-24 14:00:00,113.28,113.28,112.84,113.05,116819.0,110.7942,110.7942,110.3638,110.5692,116819.0
2023-01-24 14:30:00,113.06,113.36,112.93,113.25,163944.0,110.579,110.8724,110.4518,110.7648,163944.0
2023-01-24 15:00:00,113.28,113.42,112.91,113.14,146311.0,110.7942,110.9311,110.4323,110.6572,146311.0
2023-01-24 15:30:00,113.14,113.21,112.51,112.99,342682.0,110.6572,110.7257,110.0411,110.5105,342682.0
2023-01-25 09:30:00,110.99,110.99,109.41,110.03,480874.0,108.5544,108.5544,107.0091,107.6155,480874.0
2023-01-25 10:00:00,110.05,110.54,109.42,109.8,264340.0,107.635,108.1143,107.0189,107.3905,264340.0
2023-01-25 10:30:00,109.79,111.15,109.7,111.03,199327.0,107.3808,108.7109,107.2927,108.5935,199327.0
2023-01-25 11:00:00,111.0,111.73,110.6,111.35,153533.0,108.5642,109.2782,108.173,108.9065,153533.0
2023-01-25 11:30:00,111.38,112.47,111.38,112.08,153495.0,108.9359,110.0019,108.9359,109.6205,153495.0
2023-01-25 12:00:00,112.06,112.37,111.87,112.11,129305.0,109.6009,109.9041,109.4151,109.6498,129305.0
2023-01-25 12:30:00,112.1,112.21,111.83,111.9,70897.0,109.6401,109.7476,109.376,109.4445,70897.0
2023-01-25 13:00:00,111.92,112.48,111.91,112.45,96336.0,109.464,110.0117,109.4542,109.9824,96336.0
2023-01-25 13:30:00,112.5,113.04,112.19,112.98,160053.0,110.0313,110.5594,109.7281,110.5008,160053.0
2023-01-25 14:00:00,113.0,113.52,112.83,113.28,233908.0,110.5203,111.0289,110.354,110.7942,233908.0
2023-01-25 14:30:00,113.29,114.14,113.22,113.95,229736.0,110.8039,111.6353,110.7355,111.4495,229736.0
2023-01-25 15:00:00,113.94,114.4,113.8,114.24,258159.0,111.4397,111.8896,111.3028,111.7331,258159.0
2023-01-25 15:30:00,114.26,114.44,113.48,113.96,733567.0,111.7527,111.9287,110.9898,111.4592,733567.0
2023-01-26 09:30:00,114.42,114.64,112.26,112.73,431720.0,111.9092,112.1243,109.7966,110.2562,431720.0
2023-01-26 10:00:00,112.73,113.96,112.33,113.8,171892.0,110.2562,111.4592,109.865,111.3028,171892.0
2023-01-26 10:30:00,113.77,114.09,112.77,113.05,130687.0,111.2734,111.5864,110.2954,110.5692,130687.0
2023-01-26 11:00:00,112.96,113.97,112.87,113.41,115161.0,110.4812,111.469,110.3932,110.9213,115161.0
2023-01-26 11:30:00,113.32,113.83,113.28,113.81,71587.0,110.8333,111.3321,110.7942,111.3125,71587.0
2023-01-26 12:00:00,113.8,114.43,113.75,114.23,66772.0,111.3028,111.9189,111.2539,111.7233,66772.0
2023-01-26 12:30:00,114.21,114.86,113.92,114.68,210820.0,111.7038,112.3395,111.4201,112.1634,210820.0
2023-01-26 13:00:00,114.7,114.8,114.29,114.73,142477.0,112.183,112.2808,111.782,112.2123,142477.0
2023-01-26 13:30:00,114.75,115.26,114.69,114.89,292566.0,112.2319,112.7307,112.1732,112.3688,292566.0
2023-01-26 14:00:00,114.89,115.28,114.72,115.1,140232.0,112.3688,112.7503,112.2026,112.5742,140232.0
2023-01-26 14:30:00,115.1,115.27,114.76,114.95,207412.0,112.5742,112.7405,112.2417,112.4275,207412.0
2023-01-26 15:00:00,114.94,115.18,114.59,115.09,175063.0,112.4177,112.6525,112.0754,112.5644,175063.0
2023-01-26 15:30:00,115.08,115.76,114.54,115.61,804741.0,112.5547,113.2197,112.0265,113.073,804741.0
2023-01-27 09:30:00,112.5,113.89,111.92,112.34,711658.0,110.0313,111.3908,109.464,109.8748,711658.0
2023-01-27 10:00:00,112.38,113.77,112.16,113.03,461960.0,109.9139,111.2734,109.6987,110.5497,461960.0
2023-01-27 10:30:00,113.04,113.42,110.7,111.38,836888.0,110.5594,110.9311,108.2708,108.9359,836888.0
2023-01-27 11:00:00,111.4,112.18,111.23,111.99,408574.0,108.9554,109.7183,108.7892,109.5325,408574.0
2023-01-27 11:30:00,112.0,112.08,111.56,111.65,224684.0,109.5423,109.6205,109.1119,109.1999,224684.0
2023-01-27 12:00:00,111.64,112.0,111.39,111.7,273836.0,109.1902,109.5423,108.9456,109.2488,273836.0
2023-01-27 12:30:00,111.72,112.18,111.66,112.02,318987.0,109.2684,109.7183,109.2097,109.5618,318987.0
2023-01-27 13:00:00,112.05,112.28,111.43,111.91,234608.0,109.5912,109.8161,108.9848,109.4542,234608.0
2023-01-27 13:30:00,111.92,112.42,111.9,112.01,293573.0,109.464,109.953,109.4445,109.552,293573.0
2023-01-27 14:00:00,112.03,112.57,111.83,112.45,281328.0,109.5716,110.0997,109.376,109.9824,281328.0
2023-01-27 14:30:00,112.45,112.89,112.31,112.7,261751.0,109.9824,110.4127,109.8455,110.2269,261751.0
2023-01-27 15:00:00,112.71,113.12,112.63,112.94,256739.0,110.2367,110.6377,110.1584,110.4616,256739.0
2023-01-27 15:30:00,112.96,113.09,112.37,112.48,847616.0,110.4812,110.6083,109.9041,110.0117,847616.0
2023-01-30 09:30:00,110.68,110.92,109.61,110.0,426364.0,108.2512,108.486,107.2047,107.5861,426364.0
2023-01-30 10:00:00,109.99,110.97,109.21,109.51,300574.0,107.5764,108.5349,106.8135,107.1069,300574.0
2023-01-30 10:30:00,109.57,109.66,108.18,109.38,339702.0,107.1656,107.2536,105.8061,106.9797,339702.0
2023-01-30 11:00:00,109.36,110.09,109.31,109.89,196300.0,106.9602,107.6742,106.9113,107.4786,196300.0
2023-01-30 11:30:00,109.9,110.03,109.13,109.59,181860.0,107.4883,107.6155,106.7352,107.1851,181860.0
2023-01-30 12:00:00,109.57,109.9,109.36,109.64,188425.0,107.1656,107.4883,106.9602,107.234,188425.0
2023-01-30 12:30:00,109.61,109.75,109.21,109.3,124587.0,107.2047,107.3416,106.8135,106.9015,124587.0
2023-01-30 13:00:00,109.29,109.85,109.15,109.6,107430.0,106.8917,107.4394,106.7548,107.1949,107430.0
2023-01-30 13:30:00,109.58,109.62,109.25,109.48,124185.0,107.1754,107.2145,106.8526,107.0776,124185.0
2023-01-30 14:00:00,109.47,109.6,109.13,109.16,125521.0,107.0678,107.1949,106.7352,106.7646,125521.0
2023-01-30 14:30:00,109.14,109.28,108.85,108.95,312928.0,106.745,106.8819,106.4614,106.5592,312928.0
2023-01-30 15:00:00,108.95,109.07,108.04,108.08,442635.0,106.5592,106.6766,105.6692,105.7083,442635.0
2023-01-30 15:30:00,108.08,108.5,107.96,108.2,1250850.0,105.7083,106.1191,105.5909,105.8256,1250850.0
2023-01-31 09:30:00,108.87,110.03,108.61,108.93,554682.0,106.4809,107.6155,106.2266,106.5396,554682.0
2023-01-31 10:00:00,108.98,110.64,108.98,110.62,383859.0,106.5885,108.2121,106.5885,108.1925,383859.0
2023-01-31 10:30:00,110.67,110.74,110.12,110.4,191960.0,108.2414,108.3099,107.7035,107.9774,191960.0
2023-01-31 11:00:00,110.44,110.7,110.16,110.26,280414.0,108.0165,108.2708,107.7426,107.8404,280414.0
2023-01-31 11:30:00,110.25,110.34,109.89,110.13,165622.0,107.8307,107.9187,107.4786,107.7133,165622.0
2023-01-31 12:00:00,110.17,110.81,109.96,110.59,184845.0,107.7524,108.3784,107.547,108.1632,184845.0
2023-01-31 12:30:00,110.59,111.0,110.56,110.8,205519.0,108.1632,108.5642,108.1339,108.3686,205519.0
2023-01-31 13:00:00,110.81,111.07,110.48,110.59,179352.0,108.3784,108.6327,108.0556,108.1632,179352.0
2023-01-31 13:30:00,110.6,110.96,110.34,110.75,171230.0,108.173,108.5251,107.9187,108.3197,171230.0
2023-01-31 14:00:00,110.71,110.87,110.34,110.45,189945.0,108.2806,108.4371,107.9187,108.0263,189945.0
2023-01-31 14:30:00,110.45,110.68,110.17,110.61,182751.0,108.0263,108.2512,107.7524,108.1828,182751.0
2023-01-31 15:00:00,110.6,110.83,110.31,110.36,163667.0,108.173,108.3979,107.8893,107.9382,163667.0
2023-01-31 15:30:00,110.38,111.56,110.34,111.49,762598.0,107.9578,109.1119,107.9187,109.0434,762598.0
2023-02-01 09:30:00,111.93,113.87,111.91,113.86,365928.0,109.4738,111.3712,109.4542,111.3614,365928.0
2023-02-01 10:00:00,113.89,114.38,113.61,114.37,288582.0,111.3908,111.87,111.1169,111.8602,288582.0
2023-02-01 10:30:00,114.39,114.94,114.01,114.03,329194.0,111.8798,112.4177,111.5081,111.5277,329194.0
2023-02-01 11:00:00,114.0,115.46,113.8,115.1,246310.0,111.4984,112.9263,111.3028,112.5742,246310.0
2023-02-01 11:30:00,115.08,115.28,114.65,114.67,266452.0,112.5547,112.7503,112.1341,112.1537,266452.0
2023-02-01 12:00:00,114.7,115.07,114.11,114.53,153842.0,112.183,112.5449,111.606,112.0167,153842.0
2023-02-01 12:30:00,114.56,114.9,114.33,114.56,157136.0,112.0461,112.3786,111.8211,112.0461,157136.0
2023-02-01 13:00:00,114.57,114.9,114.47,114.9,130261.0,112.0559,112.3786,111.9581,112.3786,130261.0
2023-02-01 13:30:00,114.92,115.04,114.19,114.42,144877.0,112.3982,112.5155,111.6842,111.9092,144877.0
2023-02-01 14:00:00,114.48,115.26,113.58,114.44,225207.0,111.9678,112.7307,111.0876,111.9287,225207.0
2023-02-01 14:30:00,114.48,117.62,113.52,116.95,665365.0,111.9678,115.0389,111.0289,114.3836,665365.0
2023-02-01 15:00:00,116.99,119.07,116.97,119.06,606961.0,114.4228,116.4571,114.4032,116.4473,606961.0
2023-02-01 15:30:00,119.07,120.13,118.55,119.07,1402375.0,116.4571,117.4939,115.9485,116.4571,1402375.0
2023-02-02 09:30:00,120.31,122.91,120.22,121.56,852160.0,117.6699,120.2128,117.5819,118.8925,852160.0
2023-02-02 10:00:00,121.56,122.1,120.69,121.85,538194.0,118.8925,119.4206,118.0416,119.1761,538194.0
2023-02-02 10:30:00,121.86,122.78,121.85,122.23,546422.0,119.1859,120.0857,119.1761,119.5478,546422.0
2023-02-02 11:00:00,122.25,123.29,122.1,123.11,551971.0,119.5673,120.5845,119.4206,120.4085,551971.0
2023-02-02 11:30:00,123.13,123.31,122.84,123.04,432735.0,120.428,120.6041,120.1444,120.34,432735.0
2023-02-02 12:00:00,123.04,124.27,123.0,124.07,425509.0,120.34,121.543,120.3009,121.3474,425509.0
2023-02-02 12:30:00,124.08,124.62,123.85,124.44,347699.0,121.3572,121.8853,121.1322,121.7093,347699.0
2023-02-02 13:00:00,124.44,124.8,124.19,124.47,389967.0,121.7093,122.0614,121.4648,121.7386,389967.0
2023-02-02 13:30:00,124.52,124.9,124.23,124.89,262248.0,121.7875,122.1592,121.5039,122.1494,262248.0
2023-02-02 14:00:00,124.89,124.92,123.66,123.7,375672.0,122.1494,122.1787,120.9464,120.9855,375672.0
2023-02-02 14:30:00,123.69,123.72,122.5,122.62,449711.0,120.9757,121.0051,119.8118,119.9292,449711.0
2023-02-02 15:00:00,122.65,123.0,122.16,123.0,357317.0,119.9586,120.3009,119.4793,120.3009,357317.0
2023-02-02 15:30:00,123.03,124.42,122.94,124.28,1025097.0,120.3302,121.6897,120.2422,121.5528,1025097.0
2023-02-03 09:30:00,122.92,122.92,121.34,121.74,460073.0,120.2226,120.2226,118.6773,119.0685,460073.0
2023-02-03 10:00:00,121.73,122.55,121.13,122.2,286633.0,119.0587,119.8607,118.4719,119.5184,286633.0
2023-02-03 10:30:00,122.15,123.67,122.12,123.0,246125.0,119.4695,120.9562,119.4402,120.3009,246125.0
2023-02-03 11:00:00,123.0,123.33,122.67,123.13,191329.0,120.3009,120.6236,119.9781,120.428,191329.0
2023-02-03 11:30:00,123.15,123.32,121.69,121.74,181089.0,120.4476,120.6138,119.0196,119.0685,181089.0
2023-02-03 12:00:00,121.73,122.8,121.67,122.62,72460.0,119.0587,120.1053,119.0001,119.9292,72460.0
2023-02-03 12:30:00,122.62,122.85,121.64,121.7,94194.0,119.9292,120.1542,118.9707,119.0294,94194.0
2023-02-03 13:00:00,121.7,121.81,121.08,121.22,114979.0,119.0294,119.137,118.423,118.5599,114979.0
2023-02-03 13:30:00,121.18,121.21,120.38,120.81,156574.0,118.5208,118.5502,117.7384,118.1589,156574.0
2023-02-03 14:00:00,120.78,120.86,120.1,120.54,171376.0,118.1296,118.2078,117.4645,117.8949,171376.0
2023-02-03 14:30:00,120.55,120.72,119.95,120.11,120932.0,117.9046,118.0709,117.3178,117.4743,120932.0
2023-02-03 15:00:00,120.1,120.41,119.61,119.88,232243.0,117.4645,117.7677,116.9853,117.2493,232243.0
2023-02-03 15:30:00,119.89,120.24,119.64,119.96,630717.0,117.2591,117.6014,117.0146,117.3276,630717.0
2023-02-06 09:30:00,118.1,118.68,116.96,118.68,413468.0,115.5084,116.0757,114.3934,116.0757,413468.0
2023-02-06 10:00:00,118.7,119.44,117.6,117.79,308703.0,116.0952,116.819,115.0194,115.2052,308703.0
2023-02-06 10:30:00,117.75,118.93,117.37,118.63,218957.0,115.1661,116.3202,114.7944,116.0268,218957.0
2023-02-06 11:00:00,118.62,119.02,118.21,119.02,188381.0,116.017,116.4082,115.616,116.4082,188381.0
2023-02-06 11:30:00,119.04,119.29,117.93,118.03,118532.0,116.4278,116.6723,115.3421,115.4399,118532.0
2023-02-06 12:00:00,118.02,118.35,117.75,118.32,108364.0,115.4302,115.7529,115.1661,115.7236,108364.0
2023-02-06 12:30:00,118.33,118.55,118.02,118.04,69864.0,115.7333,115.9485,115.4302,115.4497,69864.0
2023-02-06 13:00:00,118.05,118.28,117.77,117.96,82249.0,115.4595,115.6844,115.1856,115.3715,82249.0
2023-02-06 13:30:00,117.94,118.16,117.71,117.94,94082.0,115.3519,115.5671,115.127,115.3519,94082.0
2023-02-06 14:00:00,117.94,118.19,117.69,117.93,82862.0,115.3519,115.5964,115.1074,115.3421,82862.0
2023-02-06 14:30:00,117.95,117.95,117.25,117.56,140839.0,115.3617,115.3617,114.677,114.9802,140839.0
2023-02-06 15:00:00,117.56,117.66,117.01,117.09,136879.0,114.9802,115.0781,114.4423,114.5206,136879.0
2023-02-06 15:30:00,117.07,117.86,116.91,117.7,436626.0,114.501,115.2737,114.3445,115.1172,436626.0
2023-02-07 09:30:00,117.4,118.79,117.39,118.18,199756.0,114.8238,116.1833,114.814,115.5866,199756.0
2023-02-07 10:00:00,118.18,118.27,117.05,117.19,253179.0,115.5866,115.6747,114.4814,114.6184,253179.0
2023-02-07 10:30:00,117.15,117.8,117.05,117.28,114331.0,114.5792,115.215,114.4814,114.7064,114331.0
2023-02-07 11:00:00,117.3,118.18,117.3,117.79,79785.0,114.726,115.5866,114.726,115.2052,79785.0
2023-02-07 11:30:00,117.81,118.19,117.72,117.8,94631.0,115.2248,115.5964,115.1367,115.215,94631.0
2023-02-07 12:00:00,117.8,118.11,117.65,117.85,76629.0,115.215,115.5182,115.0683,115.2639,76629.0
2023-02-07 12:30:00,117.87,120.95,117.83,120.54,185995.0,115.2834,118.2959,115.2443,117.8949,185995.0
2023-02-07 13:00:00,120.53,120.81,118.01,118.04,185895.0,117.8851,118.1589,115.4204,115.4497,185895.0
2023-02-07 13:30:00,117.96,118.02,116.75,117.75,169648.0,115.3715,115.4302,114.188,115.1661,169648.0
2023-02-07 14:00:00,117.75,119.27,117.7,118.96,116310.0,115.1661,116.6527,115.1172,116.3495,116310.0
2023-02-07 14:30:00,118.97,119.74,118.92,119.68,87945.0,116.3593,117.1124,116.3104,117.0537,87945.0
2023-02-07 15:00:00,119.75,120.44,119.25,120.38,178957.0,117.1222,117.797,116.6332,117.7384,178957.0
2023-02-07 15:30:00,120.37,121.29,120.17,120.47,524132.0,117.7286,118.6284,117.533,117.8264,524132.0
2023-02-08 09:30:00,119.07,119.37,118.11,118.66,543992.0,116.4571,116.7505,115.5182,116.0561,543992.0
2023-02-08 10:00:00,118.66,118.86,118.16,118.28,305390.0,116.0561,116.2517,115.5671,115.6844,305390.0
2023-02-08 10:30:00,118.26,118.26,117.28,117.59,277890.0,115.6649,115.6649,114.7064,115.0096,277890.0
2023-02-08 11:00:00,117.54,117.87,116.59,116.9,323838.0,114.9607,115.2834,114.0315,114.3347,323838.0
2023-02-08 11:30:00,116.9,117.25,116.21,117.17,232386.0,114.3347,114.677,113.6599,114.5988,232386.0
2023-02-08 12:00:00,117.16,117.16,116.65,116.91,160566.0,114.589,114.589,114.0902,114.3445,160566.0
2023-02-08 12:30:00,116.94,117.11,116.54,117.02,93184.0,114.3739,114.5401,113.9826,114.4521,93184.0
2023-02-08 13:00:00,117.03,117.37,116.66,116.76,107660.0,114.4619,114.7944,114.1,114.1978,107660.0
2023-02-08 13:30:00,116.75,116.88,116.44,116.57,121933.0,114.188,114.3152,113.8848,114.012,121933.0
2023-02-08 14:00:00,116.57,117.18,116.39,116.77,101799.0,114.012,114.6086,113.8359,114.2076,101799.0
2023-02-08 14:30:00,116.77,116.89,116.27,116.44,155624.0,114.2076,114.3249,113.7186,113.8848,155624.0
2023-02-08 15:00:00,116.42,116.48,115.47,115.67,286774.0,113.8653,113.9239,112.9361,113.1317,286774.0
2023-02-08 15:30:00,115.65,116.31,115.61,115.96,727301.0,113.1122,113.7577,113.073,113.4154,727301.0
2023-02-09 09:30:00,118.33,119.29,117.97,118.86,443288.0,115.7333,116.6723,115.3812,116.2517,443288.0
2023-02-09 10:00:00,118.88,119.56,118.06,118.14,301278.0,116.2713,116.9364,115.4693,115.5475,301278.0
2023-02-09 10:30:00,118.1,118.84,117.97,118.29,144263.0,115.5084,116.2322,115.3812,115.6942,144263.0
2023-02-09 11:00:00,118.31,118.31,117.34,117.45,206895.0,115.7138,115.7138,114.7651,114.8727,206895.0
2023-02-09 11:30:00,117.43,117.51,117.03,117.25,205119.0,114.8531,114.9313,114.4619,114.677,205119.0
2023-02-09 12:00:00,117.23,117.86,117.18,117.34,136290.0,114.6575,115.2737,114.6086,114.7651,136290.0
2023-02-09 12:30:00,117.34,117.44,116.42,116.94,167445.0,114.7651,114.8629,113.8653,114.3739,167445.0
2023-02-09 13:00:00,116.92,116.92,116.44,116.68,111597.0,114.3543,114.3543,113.8848,114.1196,111597.0
2023-02-09 13:30:00,116.66,116.97,116.18,116.3,104001.0,114.1,114.4032,113.6305,113.7479,104001.0
2023-02-09 14:00:00,116.27,116.5,115.54,115.56,161148.0,113.7186,113.9435,113.0046,113.0241,161148.0
2023-02-09 14:30:00,115.56,116.16,115.37,116.07,362625.0,113.0241,113.611,112.8383,113.5229,362625.0
2023-02-09 15:00:00,116.08,116.11,115.41,115.58,225729.0,113.5327,113.5621,112.8774,113.0437,225729.0
2023-02-09 15:30:00,115.57,116.49,115.08,116.09,519822.0,113.0339,113.9337,112.5547,113.5425,519822.0
2023-02-10 09:30:00,114.8,114.94,113.64,113.89,311522.0,112.2808,112.4177,111.1463,111.3908,311522.0
2023-02-10 10:00:00,113.95,114.8,113.04,114.43,220981.0,111.4495,112.2808,110.5594,111.9189,220981.0
2023-02-10 10:30:00,114.44,114.69,113.43,114.01,152872.0,111.9287,112.1732,110.9409,111.5081,152872.0
2023-02-10 11:00:00,114.01,114.28,113.67,114.03,107934.0,111.5081,111.7722,111.1756,111.5277,107934.0
2023-02-10 11:30:00,114.01,114.1,113.52,113.67,108611.0,111.5081,111.5962,111.0289,111.1756,108611.0
2023-02-10 12:00:00,113.66,113.74,112.97,113.26,137504.0,111.1658,111.2441,110.491,110.7746,137504.0
2023-02-10 12:30:00,113.26,113.88,113.24,113.87,73858.0,110.7746,111.381,110.755,111.3712,73858.0
2023-02-10 13:00:00,113.9,114.57,113.76,114.36,97649.0,111.4006,112.0559,111.2636,111.8505,97649.0
2023-02-10 13:30:00,114.37,114.37,113.62,113.64,83191.0,111.8602,111.8602,111.1267,111.1463,83191.0
2023-02-10 14:00:00,113.64,114.05,113.48,113.67,99665.0,111.1463,111.5473,110.9898,111.1756,99665.0
2023-02-10 14:30:00,113.66,114.04,113.48,114.02,104788.0,111.1658,111.5375,110.9898,111.5179,104788.0
2023-02-10 15:00:00,114.06,114.42,114.06,114.25,103561.0,111.5571,111.9092,111.5571,111.7429,103561.0
2023-02-10 15:30:00,114.25,114.97,114.21,114.77,376785.0,111.7429,112.4471,111.7038,112.2515,376785.0
2023-02-13 09:30:00,115.17,115.79,114.55,115.71,232875.0,112.6427,113.2491,112.0363,113.1708,232875.0
2023-02-13 10:00:00,115.73,115.85,115.03,115.62,164978.0,113.1904,113.3078,112.5058,113.0828,164978.0
2023-02-13 10:30:00,115.64,116.39,115.46,116.13,180252.0,113.1024,113.8359,112.9263,113.5816,180252.0
2023-02-13 11:00:00,116.15,116.41,115.92,116.03,126194.0,113.6012,113.8555,113.3762,113.4838,126194.0
2023-02-13 11:30:00,116.05,116.44,115.55,116.13,106760.0,113.5034,113.8848,113.0144,113.5816,106760.0
2023-02-13 12:00:00,116.1,116.6,116.06,116.49,77635.0,113.5523,114.0413,113.5132,113.9337,77635.0
2023-02-13 12:30:00,116.49,116.6,116.18,116.31,109219.0,113.9337,114.0413,113.6305,113.7577,109219.0
2023-02-13 13:00:00,116.32,116.52,116.0,116.41,214255.0,113.7675,113.9631,113.4545,113.8555,214255.0
2023-02-13 13:30:00,116.44,116.67,116.3,116.64,92530.0,113.8848,114.1098,113.7479,114.0804,92530.0
2023-02-13 14:00:00,116.65,116.72,116.03,116.15,109949.0,114.0902,114.1587,113.4838,113.6012,109949.0
2023-02-13 14:30:00,116.16,116.19,115.78,116.18,104450.0,113.611,113.6403,113.2393,113.6305,104450.0
2023-02-13 15:00:00,116.19,116.49,115.92,116.34,144170.0,113.6403,113.9337,113.3762,113.787,144170.0
2023-02-13 15:30:00,116.35,116.69,116.14,116.57,425993.0,113.7968,114.1293,113.5914,114.012,425993.0
2023-02-14 09:30:00,114.97,117.64,113.85,117.46,310806.0,112.4471,115.0585,111.3517,114.8824,310806.0
2023-02-14 10:00:00,117.51,119.01,117.42,117.73,314415.0,114.9313,116.3984,114.8433,115.1465,314415.0
2023-02-14 10:30:00,117.77,117.97,115.71,116.4,202666.0,115.1856,115.3812,113.1708,113.8457,202666.0
2023-02-14 11:00:00,116.38,117.14,116.07,116.19,126859.0,113.8261,114.5695,113.5229,113.6403,126859.0
2023-02-14 11:30:00,116.19,116.19,115.6,116.1,114061.0,113.6403,113.6403,113.0633,113.5523,114061.0
2023-02-14 12:00:00,116.02,116.71,116.0,116.49,72858.0,113.474,114.1489,113.4545,113.9337,72858.0
2023-02-14 12:30:00,116.43,117.04,116.43,116.93,64332.0,113.875,114.4717,113.875,114.3641,64332.0
2023-02-14 13:00:00,116.92,118.05,116.89,117.68,124004.0,114.3543,115.4595,114.3249,115.0976,124004.0
2023-02-14 13:30:00,117.72,118.1,117.45,117.94,90181.0,115.1367,115.5084,114.8727,115.3519,90181.0
2023-02-14 14:00:00,117.95,118.31,117.34,118.09,122414.0,115.3617,115.7138,114.7651,115.4986,122414.0
2023-02-14 14:30:00,118.12,118.83,118.11,118.58,197760.0,115.528,116.2224,115.5182,115.9779,197760.0
2023-02-14 15:00:00,118.63,118.73,118.12,118.44,176138.0,116.0268,116.1246,115.528,115.8409,176138.0
2023-02-14 15:30:00,118.45,118.99,118.29,118.42,581372.0,115.8507,116.3789,115.6942,115.8214,581372.0
2023-02-15 09:30:00,116.81,117.45,116.53,116.9,322606.0,114.2467,114.8727,113.9728,114.3347,322606.0
2023-02-15 10:00:00,116.85,117.16,115.99,116.8,200307.0,114.2858,114.589,113.4447,114.2369,200307.0
2023-02-15 10:30:00,116.76,117.0,116.35,116.45,127083.0,114.1978,114.4325,113.7968,113.8946,127083.0
2023-02-15 11:00:00,116.41,117.37,116.41,117.37,138750.0,113.8555,114.7944,113.8555,114.7944,138750.0
2023-02-15 11:30:00,117.38,118.02,117.07,117.69,109886.0,114.8042,115.4302,114.501,115.1074,109886.0
2023-02-15 12:00:00,117.7,117.75,117.2,117.21,123628.0,115.1172,115.1661,114.6281,114.6379,123628.0
2023-02-15 12:30:00,117.2,118.1,117.15,117.84,150554.0,114.6281,115.5084,114.5792,115.2541,150554.0
2023-02-15 13:00:00,117.89,118.41,117.68,118.24,120988.0,115.303,115.8116,115.0976,115.6453,120988.0
2023-02-15 13:30:00,118.26,118.44,118.05,118.28,98174.0,115.6649,115.8409,115.4595,115.6844,98174.0
2023-02-15 14:00:00,118.3,118.79,118.26,118.79,132738.0,115.704,116.1833,115.6649,116.1833,132738.0
2023-02-15 14:30:00,118.8,119.16,118.66,118.71,140875.0,116.193,116.5451,116.0561,116.105,140875.0
2023-02-15 15:00:00,118.72,118.88,118.12,118.33,181098.0,116.1148,116.2713,115.528,115.7333,181098.0
2023-02-15 15:30:00,118.34,119.58,118.24,119.5,601005.0,115.7431,116.9559,115.6453,116.8777,601005.0
2023-02-16 09:30:00,116.88,117.52,116.35,117.05,385782.0,114.3152,114.9411,113.7968,114.4814,385782.0
2023-02-16 10:00:00,117.04,117.63,116.81,117.56,197269.0,114.4717,115.0487,114.2467,114.9802,197269.0
2023-02-16 10:30:00,117.55,118.08,117.29,117.46,198357.0,114.9705,115.4888,114.7162,114.8824,198357.0
2023-02-16 11:00:00,117.56,117.79,116.96,117.24,98285.0,114.9802,115.2052,114.3934,114.6673,98285.0
2023-02-16 11:30:00,117.24,117.67,117.1,117.28,97898.0,114.6673,115.0878,114.5303,114.7064,97898.0
2023-02-16 12:00:00,117.24,117.55,116.8,117.43,251647.0,114.6673,114.9705,114.2369,114.8531,251647.0
2023-02-16 12:30:00,117.39,117.79,117.23,117.3,93139.0,114.814,115.2052,114.6575,114.726,93139.0
2023-02-16 13:00:00,117.32,117.56,117.02,117.08,149169.0,114.7455,114.9802,114.4521,114.5108,149169.0
2023-02-16 13:30:00,117.1,117.6,116.91,117.53,217897.0,114.5303,115.0194,114.3445,114.9509,217897.0
2023-02-16 14:00:00,117.52,117.69,116.76,117.16,180781.0,114.9411,115.1074,114.1978,114.589,180781.0
2023-02-16 14:30:00,117.15,117.35,116.9,116.97,172968.0,114.5792,114.7749,114.3347,114.4032,172968.0
2023-02-16 15:00:00,116.96,117.11,115.98,116.0,296626.0,114.3934,114.5401,113.4349,113.4545,296626.0
2023-02-16 15:30:00,116.0,116.2,115.14,115.33,899429.0,113.4545,113.6501,112.6134,112.7992,899429.0
2023-02-17 09:30:00,116.01,117.4,113.38,115.16,1213288.0,113.4643,114.8238,110.892,112.6329,1213288.0
2023-02-17 10:00:00,115.16,117.11,115.03,116.0,841270.0,112.6329,114.5401,112.5058,113.4545,841270.0
2023-02-17 10:30:00,116.01,116.87,114.72,114.74,503555.0,113.4643,114.3054,112.2026,112.2221,503555.0
2023-02-17 11:00:00,114.72,115.09,114.0,114.15,250311.0,112.2026,112.5644,111.4984,111.6451,250311.0
2023-02-17 11:30:00,114.14,114.86,113.98,114.24,277696.0,111.6353,112.3395,111.4788,111.7331,277696.0
2023-02-17 12:00:00,114.22,115.3,114.11,114.32,256840.0,111.7135,112.7698,111.606,111.8113,256840.0
2023-02-17 12:30:00,114.3,114.31,113.65,113.9,182395.0,111.7918,111.8016,111.156,111.4006,182395.0
2023-02-17 13:00:00,113.91,114.7,113.79,114.33,269204.0,111.4103,112.183,111.293,111.8211,269204.0
2023-02-17 13:30:00,114.34,114.71,114.09,114.48,173772.0,111.8309,112.1928,111.5864,111.9678,173772.0
2023-02-17 14:00:00,114.5,115.19,114.42,114.83,221344.0,111.9874,112.6623,111.9092,112.3102,221344.0
2023-02-17 14:30:00,114.84,115.1,114.3,114.73,244524.0,112.3199,112.5742,111.7918,112.2123,244524.0
2023-02-17 15:00:00,114.75,115.44,114.74,115.19,310002.0,112.2319,112.9068,112.2221,112.6623,310002.0
2023-02-17 15:30:00,115.17,116.02,115.07,115.49,971364.0,112.6427,113.474,112.5449,112.9557,971364.0
2023-02-21 09:30:00,113.5,114.83,113.5,114.11,495190.0,111.0093,112.3102,111.0093,111.606,495190.0
2023-02-21 10:00:00,114.1,114.42,112.82,112.93,233143.0,111.5962,111.9092,110.3443,110.4518,233143.0
2023-02-21 10:30:00,112.93,113.61,112.82,113.51,289268.0,110.4518,111.1169,110.3443,111.0191,289268.0
2023-02-21 11:00:00,113.53,113.82,113.17,113.39,347987.0,111.0387,111.3223,110.6866,110.9018,347987.0
2023-02-21 11:30:00,113.38,113.78,112.49,112.6,212694.0,110.892,111.2832,110.0215,110.1291,212694.0
2023-02-21 12:00:00,112.57,112.74,112.12,112.15,213314.0,110.0997,110.266,109.6596,109.689,213314.0
2023-02-21 12:30:00,112.14,112.7,112.14,112.58,117541.0,109.6792,110.2269,109.6792,110.1095,117541.0
2023-02-21 13:00:00,112.59,112.67,111.62,111.69,217159.0,110.1193,110.1976,109.1706,109.2391,217159.0
2023-02-21 13:30:00,111.69,112.02,111.65,111.91,173749.0,109.2391,109.5618,109.1999,109.4542,173749.0
2023-02-21 14:00:00,111.9,111.92,111.27,111.58,149686.0,109.4445,109.464,108.8283,109.1315,149686.0
2023-02-21 14:30:00,111.54,112.12,111.47,111.86,260721.0,109.0924,109.6596,109.0239,109.4053,260721.0
2023-02-21 15:00:00,111.89,112.03,111.09,111.27,401393.0,109.4347,109.5716,108.6522,108.8283,401393.0
2023-02-21 15:30:00,111.28,111.63,110.93,111.3,792231.0,108.8381,109.1804,108.4957,108.8576,792231.0
2023-02-22 09:30:00,111.12,112.38,111.05,111.18,281155.0,108.9375,110.1727,108.8689,108.9963,281155.0
2023-02-22 10:00:00,111.2,111.29,109.95,109.99,264648.0,109.0159,109.1042,107.7905,107.8297,264648.0
2023-02-22 10:30:00,109.95,110.55,109.48,110.39,201882.0,107.7905,108.3787,107.3297,108.2218,201882.0
2023-02-22 11:00:00,110.42,110.99,110.22,110.88,134600.0,108.2512,108.8101,108.0552,108.7022,134600.0
2023-02-22 11:30:00,110.89,111.02,110.09,110.42,129554.0,108.712,108.8395,107.9277,108.2512,129554.0
2023-02-22 12:00:00,110.41,110.91,110.15,110.63,148889.0,108.2414,108.7316,107.9865,108.4571,148889.0
2023-02-22 12:30:00,110.66,111.1,110.55,111.04,157771.0,108.4865,108.9179,108.3787,108.8591,157771.0
2023-02-22 13:00:00,111.03,111.45,110.97,111.35,111713.0,108.8493,109.261,108.7904,109.163,111713.0
2023-02-22 13:30:00,111.38,111.39,111.07,111.23,98294.0,109.1924,109.2022,108.8885,109.0453,98294.0
2023-02-22 14:00:00,111.3,111.48,110.33,110.63,219351.0,109.114,109.2904,108.163,108.4571,219351.0
2023-02-22 14:30:00,110.6,110.62,109.77,109.81,173825.0,108.4277,108.4473,107.614,107.6532,173825.0
2023-02-22 15:00:00,109.79,110.05,109.57,109.66,164446.0,107.6336,107.8885,107.4179,107.5062,164446.0
2023-02-22 15:30:00,109.63,110.53,109.48,110.43,485318.0,107.4768,108.3591,107.3297,108.261,485318.0
2023-02-23 09:30:00,112.56,113.12,111.61,112.48,709163.0,110.3492,110.8982,109.4179,110.2708,709163.0
2023-02-23 10:00:00,112.52,112.87,111.03,111.8,265381.0,110.31,110.6531,108.8493,109.6041,265381.0
2023-02-23 10:30:00,111.8,112.04,110.54,110.75,171568.0,109.6041,109.8394,108.3689,108.5748,171568.0
2023-02-23 11:00:00,110.75,111.12,110.25,110.37,135840.0,108.5748,108.9375,108.0846,108.2022,135840.0
2023-02-23 11:30:00,110.37,110.65,109.91,110.02,145408.0,108.2022,108.4767,107.7513,107.8591,145408.0
2023-02-23 12:00:00,110.03,110.83,109.98,110.73,138374.0,107.8689,108.6532,107.8199,108.5552,138374.0
2023-02-23 12:30:00,110.72,111.0,110.55,110.87,124085.0,108.5454,108.8199,108.3787,108.6924,124085.0
2023-02-23 13:00:00,110.89,111.4,110.77,111.4,146413.0,108.712,109.212,108.5944,109.212,146413.0
2023-02-23 13:30:00,111.37,111.92,111.07,111.79,142552.0,109.1826,109.7218,108.8885,109.5943,142552.0
2023-02-23 14:00:00,111.8,112.61,111.61,112.55,155653.0,109.6041,110.3982,109.4179,110.3394,155653.0
2023-02-23 14:30:00,112.56,113.06,112.56,112.87,214297.0,110.3492,110.8394,110.3492,110.6531,214297.0
2023-02-23 15:00:00,112.88,113.74,112.87,113.66,299403.0,110.6629,111.506,110.6531,111.4276,299403.0
2023-02-23 15:30:00,113.67,113.96,112.63,112.93,1309156.0,111.4374,111.7217,110.4178,110.7119,1309156.0
2023-02-24 09:30:00,111.01,111.77,110.46,110.96,462639.0,108.8297,109.5747,108.2905,108.7806,462639.0
2023-02-24 10:00:00,110.95,111.1,110.45,110.76,260085.0,108.7708,108.9179,108.2807,108.5846,260085.0
2023-02-24 10:30:00,110.73,111.02,110.41,110.58,168814.0,108.5552,108.8395,108.2414,108.4081,168814.0
2023-02-24 11:00:00,110.55,111.32,110.38,111.08,119985.0,108.3787,109.1336,108.212,108.8983,119985.0
2023-02-24 11:30:00,111.08,111.86,110.9,111.43,151125.0,108.8983,109.663,108.7218,109.2414,151125.0
2023-02-24 12:00:00,111.45,111.61,110.89,111.1,117050.0,109.261,109.4179,108.712,108.9179,117050.0
2023-02-24 12:30:00,111.17,111.18,110.75,111.11,111520.0,108.9865,108.9963,108.5748,108.9277,111520.0
2023-02-24 13:00:00,111.09,111.28,110.89,111.19,109880.0,108.9081,109.0944,108.712,109.0061,109880.0
2023-02-24 13:30:00,111.14,111.46,110.9,111.44,102733.0,108.9571,109.2708,108.7218,109.2512,102733.0
2023-02-24 14:00:00,111.45,111.57,111.14,111.3,156110.0,109.261,109.3787,108.9571,109.114,156110.0
2023-02-24 14:30:00,111.31,112.09,110.87,111.92,160845.0,109.1238,109.8884,108.6924,109.7218,160845.0
2023-02-24 15:00:00,111.93,112.1,111.25,111.27,200739.0,109.7316,109.8982,109.0649,109.0846,200739.0
2023-02-24 15:30:00,111.27,111.46,110.83,111.41,733779.0,109.0846,109.2708,108.6532,109.2218,733779.0
2023-02-27 09:30:00,113.52,113.6,112.29,112.81,196331.0,111.2904,111.3688,110.0845,110.5943,196331.0
2023-02-27 10:00:00,112.83,113.29,112.35,112.35,139900.0,110.6139,111.0649,110.1433,110.1433,139900.0
2023-02-27 10:30:00,112.32,112.38,111.49,112.07,108725.0,110.1139,110.1727,109.3002,109.8688,108725.0
2023-02-27 11:00:00,112.13,112.65,112.12,112.45,116126.0,109.9277,110.4374,109.9179,110.2414,116126.0
2023-02-27 11:30:00,112.47,112.93,112.12,112.88,92411.0,110.261,110.7119,109.9179,110.6629,92411.0
2023-02-27 12:00:00,112.9,112.98,112.58,112.91,79996.0,110.6825,110.761,110.3688,110.6923,79996.0
2023-02-27 12:30:00,112.9,113.4,112.88,113.36,106321.0,110.6825,111.1727,110.6629,111.1335,106321.0
2023-02-27 13:00:00,113.38,113.47,113.15,113.26,89348.0,111.1531,111.2413,110.9276,111.0355,89348.0
2023-02-27 13:30:00,113.29,113.41,113.13,113.4,108255.0,111.0649,111.1825,110.908,111.1727,108255.0
2023-02-27 14:00:00,113.4,113.89,113.25,113.42,144400.0,111.1727,111.6531,111.0257,111.1923,144400.0
2023-02-27 14:30:00,113.41,113.44,112.67,112.79,114546.0,111.1825,111.2119,110.4571,110.5747,114546.0
2023-02-27 15:00:00,112.79,112.89,112.54,112.72,122275.0,110.5747,110.6727,110.3296,110.5061,122275.0
2023-02-27 15:30:00,112.69,112.69,111.98,112.05,434934.0,110.4767,110.4767,109.7806,109.8492,434934.0
2023-02-28 09:30:00,116.26,117.71,114.85,116.73,1794391.0,113.9765,115.3981,112.5942,114.4373,1794391.0
2023-02-28 10:00:00,116.73,118.07,116.5,117.34,888686.0,114.4373,115.751,114.2118,115.0353,888686.0
2023-02-28 10:30:00,117.29,117.56,116.06,116.73,552703.0,114.9863,115.251,113.7805,114.4373,552703.0
2023-02-28 11:00:00,116.74,117.02,116.28,116.48,299238.0,114.4471,114.7216,113.9961,114.1922,299238.0
2023-02-28 11:30:00,116.47,116.61,116.06,116.59,202099.0,114.1824,114.3197,113.7805,114.3001,202099.0
2023-02-28 12:00:00,116.58,117.15,116.5,117.11,219300.0,114.2903,114.8491,114.2118,114.8098,219300.0
2023-02-28 12:30:00,117.12,117.93,117.05,117.89,461608.0,114.8197,115.6137,114.751,115.5745,461608.0
2023-02-28 13:00:00,117.87,117.99,117.11,117.31,399125.0,115.5549,115.6726,114.8098,115.0059,399125.0
2023-02-28 13:30:00,117.32,117.61,117.1,117.32,192747.0,115.0157,115.3,114.8,115.0157,192747.0
2023-02-28 14:00:00,117.33,117.86,117.31,117.45,195312.0,115.0255,115.5451,115.0059,115.1432,195312.0
2023-02-28 14:30:00,117.46,117.53,117.11,117.23,323154.0,115.153,115.2216,114.8098,114.9275,323154.0
2023-02-28 15:00:00,117.24,117.24,116.51,116.61,398638.0,114.9373,114.9373,114.2216,114.3197,398638.0
2023-02-28 15:30:00,116.61,116.93,116.08,116.12,1387385.0,114.3197,114.6334,113.8001,113.8393,1387385.0
2023-03-01 09:30:00,117.21,119.32,117.09,119.0,933189.0,114.9079,116.9764,114.7902,116.6627,933189.0
2023-03-01 10:00:00,119.01,119.24,116.94,117.64,643112.0,116.6725,116.898,114.6432,115.3294,643112.0
2023-03-01 10:30:00,117.59,118.54,117.0,118.16,246865.0,115.2804,116.2118,114.702,115.8392,246865.0
2023-03-01 11:00:00,118.15,118.15,116.99,117.46,257995.0,115.8294,115.8294,114.6922,115.153,257995.0
2023-03-01 11:30:00,117.45,118.29,117.18,118.11,251432.0,115.1432,115.9667,114.8785,115.7902,251432.0
2023-03-01 12:00:00,118.09,118.8,117.87,118.55,165428.0,115.7706,116.4667,115.5549,116.2216,165428.0
2023-03-01 12:30:00,118.58,118.64,118.15,118.22,128908.0,116.251,116.3098,115.8294,115.898,128908.0
2023-03-01 13:00:00,118.21,118.25,117.65,117.72,167818.0,115.8882,115.9275,115.3392,115.4079,167818.0
2023-03-01 13:30:00,117.69,117.82,117.45,117.72,173778.0,115.3785,115.5059,115.1432,115.4079,173778.0
2023-03-01 14:00:00,117.7,117.71,117.33,117.44,127394.0,115.3883,115.3981,115.0255,115.1334,127394.0
2023-03-01 14:30:00,117.41,117.45,117.02,117.26,232838.0,115.104,115.1432,114.7216,114.9569,232838.0
2023-03-01 15:00:00,117.28,117.51,117.09,117.15,156921.0,114.9765,115.202,114.7902,114.8491,156921.0
2023-03-01 15:30:00,117.17,117.48,117.05,117.27,540487.0,114.8687,115.1726,114.751,114.9667,540487.0
2023-03-02 09:30:00,115.31,115.74,113.93,115.54,756557.0,113.0452,113.4668,111.6923,113.2707,756557.0
2023-03-02 10:00:00,115.53,116.01,115.04,115.79,195609.0,113.2609,113.7315,112.7805,113.5158,195609.0
2023-03-02 10:30:00,115.83,115.95,115.44,115.85,136076.0,113.555,113.6726,113.1726,113.5746,136076.0
2023-03-02 11:00:00,115.9,116.1,115.45,115.47,133173.0,113.6236,113.8197,113.1825,113.2021,133173.0
2023-03-02 11:30:00,115.47,115.9,115.42,115.89,256519.0,113.2021,113.6236,113.153,113.6138,256519.0
2023-03-02 12:00:00,115.93,116.03,115.17,115.21,255541.0,113.653,113.7511,112.908,112.9472,255541.0
2023-03-02 12:30:00,115.22,115.66,115.12,115.63,185705.0,112.957,113.3883,112.8589,113.3589,185705.0
2023-03-02 13:00:00,115.63,115.75,115.44,115.57,155282.0,113.3589,113.4766,113.1726,113.3001,155282.0
2023-03-02 13:30:00,115.57,116.73,115.48,116.73,298839.0,113.3001,114.4373,113.2119,114.4373,298839.0
2023-03-02 14:00:00,116.76,117.47,116.76,117.39,303406.0,114.4667,115.1628,114.4667,115.0843,303406.0
2023-03-02 14:30:00,117.41,117.57,117.09,117.38,129909.0,115.104,115.2608,114.7902,115.0745,129909.0
2023-03-02 15:00:00,117.38,118.54,117.37,118.46,279770.0,115.0745,116.2118,115.0647,116.1333,279770.0
2023-03-02 15:30:00,118.47,119.09,118.31,118.43,702018.0,116.1431,116.751,115.9863,116.1039,702018.0
2023-03-03 09:30:00,118.57,118.75,117.35,117.64,342674.0,116.2412,116.4176,115.0451,115.3294,342674.0
2023-03-03 10:00:00,117.69,117.89,116.94,117.8,215654.0,115.3785,115.5745,114.6432,115.4863,215654.0
2023-03-03 10:30:00,117.77,118.0,117.2,117.24,115955.0,115.4569,115.6824,114.8981,114.9373,115955.0
2023-03-03 11:00:00,117.25,117.64,117.06,117.38,99394.0,114.9471,115.3294,114.7608,115.0745,99394.0
2023-03-03 11:30:00,117.39,117.75,117.06,117.63,126191.0,115.0843,115.4373,114.7608,115.3196,126191.0
2023-03-03 12:00:00,117.59,117.84,117.5,117.59,89886.0,115.2804,115.5255,115.1922,115.2804,89886.0
2023-03-03 12:30:00,117.59,118.16,117.43,118.01,98976.0,115.2804,115.8392,115.1236,115.6922,98976.0
2023-03-03 13:00:00,118.04,118.08,117.61,117.81,148257.0,115.7216,115.7608,115.3,115.4961,148257.0
2023-03-03 13:30:00,117.81,118.04,117.7,117.75,95107.0,115.4961,115.7216,115.3883,115.4373,95107.0
2023-03-03 14:00:00,117.76,118.03,117.68,117.95,178430.0,115.4471,115.7118,115.3687,115.6333,178430.0
2023-03-03 14:30:00,117.94,118.61,117.92,118.57,221894.0,115.6235,116.2804,115.6039,116.2412,221894.0
2023-03-03 15:00:00,118.59,119.14,118.53,119.11,223700.0,116.2608,116.8,116.202,116.7706,223700.0
2023-03-03 15:30:00,119.12,119.14,118.68,118.98,503012.0,116.7804,116.8,116.349,116.6431,503012.0
2023-03-06 09:30:00,119.85,121.12,119.5,120.09,468139.0,117.496,118.7411,117.1529,117.7313,468139.0
2023-03-06 10:00:00,120.09,121.14,119.73,120.88,358763.0,117.7313,118.7607,117.3784,118.5058,358763.0
2023-03-06 10:30:00,120.91,121.5,120.86,120.99,311179.0,118.5352,119.1136,118.4862,118.6136,311179.0
2023-03-06 11:00:00,120.97,121.14,120.56,120.71,176842.0,118.594,118.7607,118.1921,118.3391,176842.0
2023-03-06 11:30:00,120.73,121.0,120.55,120.79,132124.0,118.3587,118.6234,118.1823,118.4176,132124.0
2023-03-06 12:00:00,120.78,120.78,120.2,120.39,179022.0,118.4078,118.4078,117.8392,118.0254,179022.0
2023-03-06 12:30:00,120.4,120.44,119.74,120.06,119362.0,118.0352,118.0744,117.3882,117.7019,119362.0
2023-03-06 13:00:00,120.05,120.15,119.83,119.99,106829.0,117.6921,117.7901,117.4764,117.6333,106829.0
2023-03-06 13:30:00,119.99,120.05,119.45,119.49,188125.0,117.6333,117.6921,117.1039,117.1431,188125.0
2023-03-06 14:00:00,119.47,119.64,118.82,118.9,192138.0,117.1235,117.2902,116.4863,116.5647,192138.0
2023-03-06 14:30:00,118.88,119.07,118.62,118.88,184985.0,116.5451,116.7314,116.2902,116.5451,184985.0
2023-03-06 15:00:00,118.87,118.89,118.22,118.43,277724.0,116.5353,116.5549,115.898,116.1039,277724.0
2023-03-06 15:30:00,118.44,118.7,118.24,118.55,465317.0,116.1137,116.3686,115.9177,116.2216,465317.0
2023-03-07 09:30:00,118.33,118.72,117.52,117.99,228856.0,116.0059,116.3882,115.2118,115.6726,228856.0
2023-03-07 10:00:00,117.94,117.94,115.9,116.68,239405.0,115.6235,115.6235,113.6236,114.3883,239405.0
2023-03-07 10:30:00,116.66,117.64,116.5,116.53,106608.0,114.3687,115.3294,114.2118,114.2412,106608.0
2023-03-07 11:00:00,116.52,117.02,116.08,116.21,131723.0,114.2314,114.7216,113.8001,113.9275,131723.0
2023-03-07 11:30:00,116.2,116.9,116.07,116.54,97993.0,113.9177,114.604,113.7903,114.251,97993.0
2023-03-07 12:00:00,116.55,117.87,116.55,117.43,89230.0,114.2608,115.5549,114.2608,115.1236,89230.0
2023-03-07 12:30:00,117.42,117.59,117.19,117.28,87597.0,115.1138,115.2804,114.8883,114.9765,87597.0
2023-03-07 13:00:00,117.31,117.32,116.78,116.89,108386.0,115.0059,115.0157,114.4863,114.5942,108386.0
2023-03-07 13:30:00,116.88,117.14,115.98,116.17,151512.0,114.5844,114.8393,113.702,113.8883,151512.0
2023-03-07 14:00:00,116.12,116.35,116.01,116.28,235335.0,113.8393,114.0648,113.7315,113.9961,235335.0
2023-03-07 14:30:00,116.27,116.35,115.66,115.82,313792.0,113.9863,114.0648,113.3883,113.5452,313792.0
2023-03-07 15:00:00,115.81,116.39,115.78,116.0,247850.0,113.5354,114.104,113.506,113.7216,247850.0
2023-03-07 15:30:00,116.0,116.52,115.94,116.37,348552.0,113.7216,114.2314,113.6628,114.0844,348552.0
2023-03-08 09:30:00,116.55,118.21,116.55,118.06,274877.0,114.2608,115.8882,114.2608,115.7412,274877.0
2023-03-08 10:00:00,118.09,118.68,117.38,118.6,306881.0,115.7706,116.349,115.0745,116.2706,306881.0
2023-03-08 10:30:00,118.62,118.95,118.33,118.42,234837.0,116.2902,116.6137,116.0059,116.0941,234837.0
2023-03-08 11:00:00,118.47,119.1,118.39,118.77,176161.0,116.1431,116.7608,116.0647,116.4372,176161.0
2023-03-08 11:30:00,118.79,119.0,118.2,118.9,125826.0,116.4569,116.6627,115.8784,116.5647,125826.0
2023-03-08 12:00:00,118.9,118.95,118.2,118.25,91859.0,116.5647,116.6137,115.8784,115.9275,91859.0
2023-03-08 12:30:00,118.27,118.57,117.92,118.3,65491.0,115.9471,116.2412,115.6039,115.9765,65491.0
2023-03-08 13:00:00,118.31,118.38,117.78,117.81,92591.0,115.9863,116.0549,115.4667,115.4961,92591.0
2023-03-08 13:30:00,117.76,117.99,117.69,117.82,84007.0,115.4471,115.6726,115.3785,115.5059,84007.0
2023-03-08 14:00:00,117.83,118.47,117.83,118.39,116322.0,115.5157,116.1431,115.5157,116.0647,116322.0
2023-03-08 14:30:00,118.4,118.7,118.19,118.23,82065.0,116.0745,116.3686,115.8686,115.9078,82065.0
2023-03-08 15:00:00,118.21,118.32,117.99,118.2,81115.0,115.8882,115.9961,115.6726,115.8784,81115.0
2023-03-08 15:30:00,118.2,118.78,117.85,118.64,581015.0,115.8784,116.447,115.5353,116.3098,581015.0
2023-03-09 09:30:00,118.85,120.49,118.24,120.34,342079.0,116.5157,118.1235,115.9177,117.9764,342079.0
2023-03-09 10:00:00,120.36,120.96,119.86,120.03,240269.0,117.996,118.5842,117.5058,117.6725,240269.0
2023-03-09 10:30:00,120.02,120.76,119.9,120.25,174559.0,117.6627,118.3882,117.545,117.8882,174559.0
2023-03-09 11:00:00,120.24,120.69,119.85,120.32,116658.0,117.8784,118.3195,117.496,117.9568,116658.0
2023-03-09 11:30:00,120.31,120.65,119.9,119.92,148555.0,117.947,118.2803,117.545,117.5647,148555.0
2023-03-09 12:00:00,119.92,119.92,119.04,119.82,99348.0,117.5647,117.5647,116.7019,117.4666,99348.0
2023-03-09 12:30:00,119.85,119.89,118.66,119.24,99085.0,117.496,117.5352,116.3294,116.898,99085.0
2023-03-09 13:00:00,119.23,119.3,118.36,118.59,119641.0,116.8882,116.9568,116.0353,116.2608,119641.0
2023-03-09 13:30:00,118.52,118.55,117.68,118.0,205315.0,116.1922,116.2216,115.3687,115.6824,205315.0
2023-03-09 14:00:00,117.98,118.23,117.66,117.84,228635.0,115.6628,115.9078,115.349,115.5255,228635.0
2023-03-09 14:30:00,117.83,118.41,117.56,117.9,157547.0,115.5157,116.0843,115.251,115.5843,157547.0
2023-03-09 15:00:00,117.89,118.07,116.85,117.0,210725.0,115.5745,115.751,114.555,114.702,210725.0
2023-03-09 15:30:00,117.01,117.72,116.86,117.04,502240.0,114.7118,115.4079,114.5648,114.7412,502240.0
2023-03-10 09:30:00,118.39,118.44,114.27,116.05,609620.0,116.0647,116.1137,112.0256,113.7707,609620.0
2023-03-10 10:00:00,116.03,117.02,115.54,115.95,201390.0,113.7511,114.7216,113.2707,113.6726,201390.0
2023-03-10 10:30:00,115.99,117.24,115.8,117.14,181662.0,113.7118,114.9373,113.5256,114.8393,181662.0
2023-03-10 11:00:00,117.02,118.01,117.0,117.82,329750.0,114.7216,115.6922,114.702,115.5059,329750.0
2023-03-10 11:30:00,117.81,118.62,116.96,117.09,323350.0,115.4961,116.2902,114.6628,114.7902,323350.0
2023-03-10 12:00:00,117.09,117.37,116.23,116.45,159636.0,114.7902,115.0647,113.9471,114.1628,159636.0
2023-03-10 12:30:00,116.47,117.05,115.81,115.86,142271.0,114.1824,114.751,113.5354,113.5844,142271.0
2023-03-10 13:00:00,115.88,116.12,114.94,114.98,139592.0,113.604,113.8393,112.6825,112.7217,139592.0
2023-03-10 13:30:00,114.98,115.12,113.92,114.2,250551.0,112.7217,112.8589,111.6825,111.957,250551.0
2023-03-10 14:00:00,114.2,115.23,114.2,114.46,217843.0,111.957,112.9668,111.957,112.2119,217843.0
2023-03-10 14:30:00,114.46,115.47,114.43,115.2,238108.0,112.2119,113.2021,112.1825,112.9374,238108.0
2023-03-10 15:00:00,115.2,115.66,114.64,114.84,291290.0,112.9374,113.3883,112.3884,112.5844,291290.0
2023-03-10 15:30:00,114.83,114.87,114.09,114.39,940922.0,112.5746,112.6138,111.8492,112.1433,940922.0
2023-03-13 09:30:00,113.8,114.57,111.92,113.9,705006.0,111.5649,112.3197,109.7218,111.6629,705006.0
2023-03-13 10:00:00,113.88,114.7,112.81,113.27,457103.0,111.6433,112.4472,110.5943,111.0453,457103.0
2023-03-13 10:30:00,113.3,114.75,113.23,114.45,264959.0,111.0747,112.4962,111.0061,112.2021,264959.0
2023-03-13 11:00:00,114.48,116.07,114.01,115.94,384663.0,112.2315,113.7903,111.7707,113.6628,384663.0
2023-03-13 11:30:00,115.98,116.5,115.21,115.96,239495.0,113.702,114.2118,112.9472,113.6824,239495.0
2023-03-13 12:00:00,115.98,116.5,114.77,115.12,186533.0,113.702,114.2118,112.5158,112.8589,186533.0
2023-03-13 12:30:00,115.14,115.85,114.81,114.98,214026.0,112.8785,113.5746,112.555,112.7217,214026.0
2023-03-13 13:00:00,115.07,115.3,114.44,115.12,166191.0,112.8099,113.0354,112.1923,112.8589,166191.0
2023-03-13 13:30:00,115.08,116.0,114.95,115.8,195840.0,112.8197,113.7216,112.6923,113.5256,195840.0
2023-03-13 14:00:00,115.86,116.73,115.83,116.5,223366.0,113.5844,114.4373,113.555,114.2118,223366.0
2023-03-13 14:30:00,116.57,117.12,116.21,116.59,175409.0,114.2805,114.8197,113.9275,114.3001,175409.0
2023-03-13 15:00:00,116.57,117.32,116.21,116.35,284888.0,114.2805,115.0157,113.9275,114.0648,284888.0
2023-03-13 15:30:00,116.37,117.08,115.81,115.83,606621.0,114.0844,114.7804,113.5354,113.555,606621.0
2023-03-14 09:30:00,118.15,119.84,117.88,119.6,504107.0,115.8294,117.4862,115.5647,117.2509,504107.0
2023-03-14 10:00:00,119.67,120.11,118.77,119.94,413783.0,117.3196,117.7509,116.4372,117.5843,413783.0
2023-03-14 10:30:00,119.93,120.78,119.67,119.7,318832.0,117.5745,118.4078,117.3196,117.349,318832.0
2023-03-14 11:00:00,119.71,121.09,119.71,120.92,335250.0,117.3588,118.7117,117.3588,118.545,335250.0
2023-03-14 11:30:00,120.92,121.24,120.58,121.09,266101.0,118.545,118.8587,118.2117,118.7117,266101.0
2023-03-14 12:00:00,121.07,121.22,119.97,119.98,138707.0,118.6921,118.8391,117.6137,117.6235,138707.0
2023-03-14 12:30:00,119.93,120.58,119.9,120.1,179226.0,117.5745,118.2117,117.545,117.7411,179226.0
2023-03-14 13:00:00,120.14,120.26,118.87,119.89,190048.0,117.7803,117.898,116.5353,117.5352,190048.0
2023-03-14 13:30:00,119.9,120.0,119.15,119.22,241238.0,117.545,117.6431,116.8098,116.8784,241238.0
2023-03-14 14:00:00,119.19,119.72,118.5,119.58,204712.0,116.849,117.3686,116.1725,117.2313,204712.0
2023-03-14 14:30:00,119.58,119.61,118.99,119.09,173374.0,117.2313,117.2607,116.6529,116.751,173374.0
2023-03-14 15:00:00,119.1,119.25,118.06,118.6,278730.0,116.7608,116.9078,115.7412,116.2706,278730.0
2023-03-14 15:30:00,118.59,120.46,118.41,120.33,863905.0,116.2608,118.0941,116.0843,117.9666,863905.0
2023-03-15 09:30:00,118.01,118.79,116.52,116.52,465717.0,115.6922,116.4569,114.2314,114.2314,465717.0
2023-03-15 10:00:00,116.5,117.37,115.7,116.95,680637.0,114.2118,115.0647,113.4275,114.653,680637.0
2023-03-15 10:30:00,116.96,117.28,116.46,117.25,362014.0,114.6628,114.9765,114.1726,114.9471,362014.0
2023-03-15 11:00:00,117.22,117.35,116.8,116.96,224234.0,114.9177,115.0451,114.5059,114.6628,224234.0
2023-03-15 11:30:00,116.95,117.73,116.84,116.97,240256.0,114.653,115.4177,114.5452,114.6726,240256.0
2023-03-15 12:00:00,116.98,117.3,116.11,116.59,435598.0,114.6824,114.9961,113.8295,114.3001,435598.0
2023-03-15 12:30:00,116.61,117.12,116.21,116.29,232390.0,114.3197,114.8197,113.9275,114.006,232390.0
2023-03-15 13:00:00,116.27,117.32,116.22,117.08,186934.0,113.9863,115.0157,113.9373,114.7804,186934.0
2023-03-15 13:30:00,117.07,117.2,116.13,116.76,306374.0,114.7706,114.8981,113.8491,114.4667,306374.0
2023-03-15 14:00:00,116.76,118.0,116.21,117.59,248084.0,114.4667,115.6824,113.9275,115.2804,248084.0
2023-03-15 14:30:00,117.63,118.54,117.53,118.19,449593.0,115.3196,116.2118,115.2216,115.8686,449593.0
2023-03-15 15:00:00,118.21,118.82,118.0,118.74,281709.0,115.8882,116.4863,115.6824,116.4078,281709.0
2023-03-15 15:30:00,118.72,118.83,117.23,118.49,878105.0,116.3882,116.4961,114.9275,116.1627,878105.0
2023-03-16 09:30:00,118.21,119.14,116.9,119.04,282155.0,115.8882,116.8,114.604,116.7019,282155.0
2023-03-16 10:00:00,119.07,119.42,118.37,118.81,215724.0,116.7314,117.0745,116.0451,116.4765,215724.0
2023-03-16 10:30:00,118.89,120.09,118.5,119.79,307246.0,116.5549,117.7313,116.1725,117.4372,307246.0
2023-03-16 11:00:00,119.78,120.89,119.77,120.83,315688.0,117.4274,118.5156,117.4176,118.4568,315688.0
2023-03-16 11:30:00,120.89,122.03,120.6,121.69,287016.0,118.5156,119.6332,118.2313,119.2999,287016.0
2023-03-16 12:00:00,121.68,121.85,120.7,120.83,168037.0,119.2901,119.4567,118.3293,118.4568,168037.0
2023-03-16 12:30:00,120.86,121.8,120.7,121.59,173629.0,118.4862,119.4077,118.3293,119.2019,173629.0
2023-03-16 13:00:00,121.57,121.94,120.82,121.6,161052.0,119.1822,119.545,118.447,119.2117,161052.0
2023-03-16 13:30:00,121.59,121.91,121.27,121.72,138876.0,119.2019,119.5156,118.8881,119.3293,138876.0
2023-03-16 14:00:00,121.72,122.29,121.53,122.29,166005.0,119.3293,119.8881,119.143,119.8881,166005.0
2023-03-16 14:30:00,122.28,122.47,121.82,122.19,155745.0,119.8783,120.0646,119.4273,119.7901,155745.0
2023-03-16 15:00:00,122.22,123.43,122.11,123.32,250648.0,119.8195,121.0057,119.7116,120.8979,250648.0
2023-03-16 15:30:00,123.33,123.33,122.63,122.83,743837.0,120.9077,120.9077,120.2214,120.4175,743837.0
2023-03-17 09:30:00,123.35,123.81,122.43,123.28,1380467.0,120.9273,121.3783,120.0254,120.8587,1380467.0
2023-03-17 10:00:00,123.32,124.39,122.58,122.92,353356.0,120.8979,121.9469,120.1724,120.5057,353356.0
2023-03-17 10:30:00,122.97,123.18,121.7,122.01,299218.0,120.5548,120.7606,119.3097,119.6136,299218.0
2023-03-17 11:00:00,122.02,122.68,121.62,122.26,278363.0,119.6234,120.2704,119.2313,119.8587,278363.0
2023-03-17 11:30:00,122.24,122.44,121.7,122.36,163018.0,119.8391,120.0352,119.3097,119.9567,163018.0
2023-03-17 12:00:00,122.37,122.71,122.14,122.64,148338.0,119.9665,120.2999,119.7411,120.2312,148338.0
2023-03-17 12:30:00,122.66,123.25,122.66,123.04,187953.0,120.2508,120.8293,120.2508,120.6234,187953.0
2023-03-17 13:00:00,123.05,123.77,122.97,123.26,182911.0,120.6332,121.339,120.5548,120.8391,182911.0
2023-03-17 13:30:00,123.24,123.42,122.53,122.84,158525.0,120.8194,120.9959,120.1234,120.4273,158525.0
2023-03-17 14:00:00,122.85,123.1,122.04,122.14,291025.0,120.4371,120.6822,119.643,119.7411,291025.0
2023-03-17 14:30:00,122.15,122.38,121.68,122.31,227167.0,119.7509,119.9763,119.2901,119.9077,227167.0
2023-03-17 15:00:00,122.27,122.9,122.22,122.75,238053.0,119.8685,120.4861,119.8195,120.3391,238053.0
2023-03-17 15:30:00,122.75,122.92,122.2,122.64,543239.0,120.3391,120.5057,119.7999,120.2312,543239.0
2023-03-20 09:30:00,123.0,124.1,122.52,123.27,270674.0,120.5842,121.6626,120.1136,120.8489,270674.0
2023-03-20 10:00:00,123.21,123.65,122.43,123.33,228845.0,120.79,121.2214,120.0254,120.9077,228845.0
2023-03-20 10:30:00,123.33,123.6,122.93,123.59,136113.0,120.9077,121.1724,120.5155,121.1626,136113.0
2023-03-20 11:00:00,123.54,124.18,123.39,124.12,143495.0,121.1136,121.741,120.9665,121.6822,143495.0
2023-03-20 11:30:00,124.15,124.23,123.16,123.19,202588.0,121.7116,121.79,120.741,120.7704,202588.0
2023-03-20 12:00:00,123.2,123.49,122.82,123.46,163430.0,120.7802,121.0645,120.4077,121.0351,163430.0
2023-03-20 12:30:00,123.46,124.11,123.43,123.99,128068.0,121.0351,121.6724,121.0057,121.5547,128068.0
2023-03-20 13:00:00,124.0,124.39,123.86,124.19,136867.0,121.5645,121.9469,121.4273,121.7508,136867.0
2023-03-20 13:30:00,124.19,124.65,124.15,124.63,174882.0,121.7508,122.2018,121.7116,122.1821,174882.0
2023-03-20 14:00:00,124.64,124.7,124.0,124.3,106816.0,122.192,122.2508,121.5645,121.8586,106816.0
2023-03-20 14:30:00,124.29,124.5,123.85,124.21,141471.0,121.8488,122.0547,121.4175,121.7704,141471.0
2023-03-20 15:00:00,124.19,124.42,124.03,124.23,143789.0,121.7508,121.9763,121.5939,121.79,143789.0
2023-03-20 15:30:00,124.19,124.76,123.87,124.04,667461.0,121.7508,122.3096,121.4371,121.6037,667461.0
2023-03-21 09:30:00,123.88,124.96,123.88,124.95,554287.0,121.4469,122.5057,121.4469,122.4959,554287.0
2023-03-21 10:00:00,124.99,125.62,122.46,122.79,681500.0,122.5351,123.1527,120.0548,120.3783,681500.0
2023-03-21 10:30:00,122.77,122.95,120.41,120.82,593975.0,120.3587,120.5351,118.045,118.447,593975.0
2023-03-21 11:00:00,120.81,121.67,120.52,120.52,432940.0,118.4372,119.2803,118.1529,118.1529,432940.0
2023-03-21 11:30:00,120.52,120.79,118.44,118.51,730822.0,118.1529,118.4176,116.1137,116.1824,730822.0
2023-03-21 12:00:00,118.51,119.9,118.41,119.73,520141.0,116.1824,117.545,116.0843,117.3784,520141.0
2023-03-21 12:30:00,119.76,119.9,119.35,119.65,204238.0,117.4078,117.545,117.0059,117.3,204238.0
2023-03-21 13:00:00,119.66,120.69,119.53,120.69,257548.0,117.3098,118.3195,117.1823,118.3195,257548.0
2023-03-21 13:30:00,120.68,120.69,120.03,120.06,267554.0,118.3097,118.3195,117.6725,117.7019,267554.0
2023-03-21 14:00:00,120.08,120.38,120.02,120.14,402814.0,117.7215,118.0156,117.6627,117.7803,402814.0
2023-03-21 14:30:00,120.14,120.7,120.09,120.46,567970.0,117.7803,118.3293,117.7313,118.0941,567970.0
2023-03-21 15:00:00,120.47,120.71,120.41,120.46,569736.0,118.1039,118.3391,118.045,118.0941,569736.0
2023-03-21 15:30:00,120.46,120.57,120.08,120.4,1065993.0,118.0941,118.2019,117.7215,118.0352,1065993.0
2023-03-22 09:30:00,120.27,121.43,120.01,121.22,316263.0,117.9078,119.045,117.6529,118.8391,316263.0
2023-03-22 10:00:00,121.2,121.95,120.91,121.18,280110.0,118.8195,119.5548,118.5352,118.7999,280110.0
2023-03-22 10:30:00,121.21,121.46,120.95,121.19,221647.0,118.8293,119.0744,118.5744,118.8097,221647.0
2023-03-22 11:00:00,121.18,121.31,120.65,121.12,172571.0,118.7999,118.9274,118.2803,118.7411,172571.0
2023-03-22 11:30:00,121.11,121.28,120.95,121.01,168601.0,118.7313,118.8979,118.5744,118.6332,168601.0
2023-03-22 12:00:00,121.0,121.0,120.1,120.12,187120.0,118.6234,118.6234,117.7411,117.7607,187120.0
2023-03-22 12:30:00,120.1,120.53,119.94,120.28,171254.0,117.7411,118.1627,117.5843,117.9176,171254.0
2023-03-22 13:00:00,120.28,121.11,120.07,121.09,200753.0,117.9176,118.7313,117.7117,118.7117,200753.0
2023-03-22 13:30:00,121.11,121.37,121.07,121.19,181836.0,118.7313,118.9862,118.6921,118.8097,181836.0
2023-03-22 14:00:00,121.23,122.48,120.96,122.39,449552.0,118.8489,120.0744,118.5842,119.9861,449552.0
2023-03-22 14:30:00,122.42,123.74,120.89,121.63,602546.0,120.0156,121.3096,118.5156,119.2411,602546.0
2023-03-22 15:00:00,121.59,122.34,120.29,121.93,422242.0,119.2019,119.9371,117.9274,119.5352,422242.0
2023-03-22 15:30:00,121.94,122.02,118.69,118.7,1206668.0,119.545,119.6234,116.3588,116.3686,1206668.0
2023-03-23 09:30:00,121.38,122.63,120.84,122.24,388096.0,118.996,120.2214,118.4666,119.8391,388096.0
2023-03-23 10:00:00,122.29,123.45,122.26,123.27,226555.0,119.8881,121.0253,119.8587,120.8489,226555.0
2023-03-23 10:30:00,123.27,124.12,123.1,124.03,199498.0,120.8489,121.6822,120.6822,121.5939,199498.0
2023-03-23 11:00:00,124.03,124.99,124.01,124.43,366132.0,121.5939,122.5351,121.5743,121.9861,366132.0
2023-03-23 11:30:00,124.44,124.86,123.98,124.8,170873.0,121.9959,122.4076,121.5449,122.3488,170873.0
2023-03-23 12:00:00,124.77,124.88,123.81,123.98,247851.0,122.3194,122.4272,121.3783,121.5449,247851.0
2023-03-23 12:30:00,123.93,124.27,123.67,123.86,98664.0,121.4959,121.8292,121.241,121.4273,98664.0
2023-03-23 13:00:00,123.84,124.03,123.22,123.5,180791.0,121.4077,121.5939,120.7998,121.0743,180791.0
2023-03-23 13:30:00,123.47,123.95,123.36,123.39,137463.0,121.0449,121.5155,120.9371,120.9665,137463.0
2023-03-23 14:00:00,123.42,123.68,121.86,121.87,176050.0,120.9959,121.2508,119.4666,119.4764,176050.0
2023-03-23 14:30:00,121.87,122.17,120.17,120.94,339013.0,119.4764,119.7705,117.8097,118.5646,339013.0
2023-03-23 15:00:00,120.96,122.08,120.91,121.83,233674.0,118.5842,119.6822,118.5352,119.4371,233674.0
2023-03-23 15:30:00,121.81,123.32,121.52,122.76,590220.0,119.4175,120.8979,119.1332,120.3489,590220.0
2023-03-24 09:30:00,121.64,121.69,120.07,121.43,366606.0,119.2509,119.2999,117.7117,119.045,366606.0
2023-03-24 10:00:00,121.48,122.12,120.54,121.04,303564.0,119.094,119.7214,118.1725,118.6627,303564.0
2023-03-24 10:30:00,121.09,121.26,120.42,120.52,185735.0,118.7117,118.8783,118.0548,118.1529,185735.0
2023-03-24 11:00:00,120.49,120.56,118.46,118.56,429988.0,118.1235,118.1921,116.1333,116.2314,429988.0
2023-03-24 11:30:00,118.56,119.51,118.05,119.34,282417.0,116.2314,117.1627,115.7314,116.996,282417.0
2023-03-24 12:00:00,119.34,119.87,118.71,119.09,188868.0,116.996,117.5156,116.3784,116.751,188868.0
2023-03-24 12:30:00,119.11,119.53,118.87,118.87,127722.0,116.7706,117.1823,116.5353,116.5353,127722.0
2023-03-24 13:00:00,118.92,119.47,118.6,119.09,169240.0,116.5843,117.1235,116.2706,116.751,169240.0
2023-03-24 13:30:00,119.11,119.16,118.06,118.57,227610.0,116.7706,116.8196,115.7412,116.2412,227610.0
2023-03-24 14:00:00,118.64,119.08,118.46,118.81,180917.0,116.3098,116.7412,116.1333,116.4765,180917.0
2023-03-24 14:30:00,118.83,119.19,118.76,119.0,167065.0,116.4961,116.849,116.4274,116.6627,167065.0
2023-03-24 15:00:00,119.03,119.43,118.62,119.26,268427.0,116.6921,117.0843,116.2902,116.9176,268427.0
2023-03-24 15:30:00,119.3,119.64,118.92,119.54,787316.0,116.9568,117.2902,116.5843,117.1921,787316.0
2023-03-27 09:30:00,120.69,120.85,119.54,120.61,513330.0,118.3195,118.4764,117.1921,118.2411,513330.0
2023-03-27 10:00:00,120.58,120.98,119.69,119.82,140091.0,118.2117,118.6038,117.3392,117.4666,140091.0
2023-03-27 10:30:00,119.77,119.8,119.13,119.14,98725.0,117.4176,117.447,116.7902,116.8,98725.0
2023-03-27 11:00:00,119.14,119.29,118.73,119.07,122562.0,116.8,116.947,116.398,116.7314,122562.0
2023-03-27 11:30:00,119.06,119.11,118.36,118.54,78196.0,116.7215,116.7706,116.0353,116.2118,78196.0
2023-03-27 12:00:00,118.54,118.92,118.4,118.92,63412.0,116.2118,116.5843,116.0745,116.5843,63412.0
2023-03-27 12:30:00,118.96,118.98,118.32,118.77,61034.0,116.6235,116.6431,115.9961,116.4372,61034.0
2023-03-27 13:00:00,118.77,119.31,118.75,119.19,69151.0,116.4372,116.9666,116.4176,116.849,69151.0
2023-03-27 13:30:00,119.19,119.29,118.94,118.97,72082.0,116.849,116.947,116.6039,116.6333,72082.0
2023-03-27 14:00:00,119.01,119.28,118.78,119.17,80952.0,116.6725,116.9372,116.447,116.8294,80952.0
2023-03-27 14:30:00,119.22,119.85,119.21,119.75,106973.0,116.8784,117.496,116.8686,117.398,106973.0
2023-03-27 15:00:00,119.78,119.97,119.28,119.32,148372.0,117.4274,117.6137,116.9372,116.9764,148372.0
2023-03-27 15:30:00,119.31,119.4,118.68,118.86,614322.0,116.9666,117.0549,116.349,116.5255,614322.0
2023-03-28 09:30:00,118.89,119.06,117.55,117.79,252116.0,116.5549,116.7215,115.2412,115.4765,252116.0
2023-03-28 10:00:00,117.66,117.87,116.99,117.15,253144.0,115.349,115.5549,114.6922,114.8491,253144.0
2023-03-28 10:30:00,117.19,117.2,116.18,116.21,179056.0,114.8883,114.8981,113.8981,113.9275,179056.0
2023-03-28 11:00:00,116.23,117.04,116.2,116.82,185956.0,113.9471,114.7412,113.9177,114.5255,185956.0
2023-03-28 11:30:00,116.81,117.37,116.79,116.95,120190.0,114.5157,115.0647,114.4961,114.653,120190.0
2023-03-28 12:00:00,116.97,117.03,116.45,116.5,90758.0,114.6726,114.7314,114.1628,114.2118,90758.0
2023-03-28 12:30:00,116.48,117.0,116.3,116.61,193121.0,114.1922,114.702,114.0158,114.3197,193121.0
2023-03-28 13:00:00,116.62,116.71,116.06,116.37,148839.0,114.3295,114.4177,113.7805,114.0844,148839.0
2023-03-28 13:30:00,116.36,116.49,115.58,115.8,265804.0,114.0746,114.202,113.3099,113.5256,265804.0
2023-03-28 14:00:00,115.77,116.13,115.76,115.94,153856.0,113.4962,113.8491,113.4864,113.6628,153856.0
2023-03-28 14:30:00,115.94,116.18,115.89,115.98,158977.0,113.6628,113.8981,113.6138,113.702,158977.0
2023-03-28 15:00:00,115.99,116.25,115.8,115.94,195780.0,113.7118,113.9667,113.5256,113.6628,195780.0
2023-03-28 15:30:00,115.92,116.67,115.78,116.4,948831.0,113.6432,114.3785,113.506,114.1138,948831.0
2023-03-29 09:30:00,118.58,119.26,117.36,119.02,741313.0,116.251,116.9176,115.0549,116.6823,741313.0
2023-03-29 10:00:00,119.0,119.41,118.74,119.15,353066.0,116.6627,117.0647,116.4078,116.8098,353066.0
2023-03-29 10:30:00,119.19,119.36,117.98,118.11,320346.0,116.849,117.0157,115.6628,115.7902,320346.0
2023-03-29 11:00:00,118.14,119.16,118.14,119.15,210490.0,115.8196,116.8196,115.8196,116.8098,210490.0
2023-03-29 11:30:00,119.17,119.31,119.0,119.19,140599.0,116.8294,116.9666,116.6627,116.849,140599.0
2023-03-29 12:00:00,119.21,119.66,119.09,119.42,249991.0,116.8686,117.3098,116.751,117.0745,249991.0
2023-03-29 12:30:00,119.43,119.44,118.86,118.9,179409.0,117.0843,117.0941,116.5255,116.5647,179409.0
2023-03-29 13:00:00,118.98,119.22,118.91,119.17,110238.0,116.6431,116.8784,116.5745,116.8294,110238.0
2023-03-29 13:30:00,119.15,119.5,118.86,119.5,178952.0,116.8098,117.1529,116.5255,117.1529,178952.0
2023-03-29 14:00:00,119.5,119.8,119.3,119.71,173489.0,117.1529,117.447,116.9568,117.3588,173489.0
2023-03-29 14:30:00,119.74,120.1,119.69,120.05,299916.0,117.3882,117.7411,117.3392,117.6921,299916.0
2023-03-29 15:00:00,120.05,121.01,119.81,120.96,280994.0,117.6921,118.6332,117.4568,118.5842,280994.0
2023-03-29 15:30:00,120.96,120.99,119.29,119.86,1316472.0,118.5842,118.6136,116.947,117.5058,1316472.0
2023-03-30 09:30:00,121.96,122.72,121.33,122.42,403391.0,119.5646,120.3097,118.947,120.0156,403391.0
2023-03-30 10:00:00,122.42,122.74,121.89,122.53,186075.0,120.0156,120.3293,119.496,120.1234,186075.0
2023-03-30 10:30:00,122.54,122.93,122.34,122.87,127704.0,120.1332,120.5155,119.9371,120.4567,127704.0
2023-03-30 11:00:00,122.86,123.38,122.62,122.79,191514.0,120.4469,120.9567,120.2116,120.3783,191514.0
2023-03-30 11:30:00,122.77,122.77,122.22,122.36,100538.0,120.3587,120.3587,119.8195,119.9567,100538.0
2023-03-30 12:00:00,122.34,122.35,121.86,122.2,67517.0,119.9371,119.9469,119.4666,119.7999,67517.0
2023-03-30 12:30:00,122.18,122.23,121.67,121.98,88131.0,119.7803,119.8293,119.2803,119.5842,88131.0
2023-03-30 13:00:00,121.96,122.22,121.88,121.93,107165.0,119.5646,119.8195,119.4862,119.5352,107165.0
2023-03-30 13:30:00,121.92,121.92,121.43,121.79,101719.0,119.5254,119.5254,119.045,119.3979,101719.0
2023-03-30 14:00:00,121.77,122.05,121.72,122.0,112950.0,119.3783,119.6528,119.3293,119.6038,112950.0
2023-03-30 14:30:00,122.02,122.18,121.82,122.14,135647.0,119.6234,119.7803,119.4273,119.7411,135647.0
2023-03-30 15:00:00,122.15,122.6,122.01,122.57,129973.0,119.7509,120.192,119.6136,120.1626,129973.0
2023-03-30 15:30:00,122.56,122.65,121.98,122.14,443740.0,120.1528,120.241,119.5842,119.7411,443740.0
2023-03-31 09:30:00,121.52,122.57,121.0,121.92,278552.0,119.1332,120.1626,118.6234,119.5254,278552.0
2023-03-31 10:00:00,121.94,122.15,121.64,121.69,95609.0,119.545,119.7509,119.2509,119.2999,95609.0
2023-03-31 10:30:00,121.6,122.4,121.58,122.33,78014.0,119.2117,119.9959,119.1921,119.9273,78014.0
2023-03-31 11:00:00,122.32,122.57,122.02,122.47,124323.0,119.9175,120.1626,119.6234,120.0646,124323.0
2023-03-31 11:30:00,122.5,122.72,122.38,122.65,80293.0,120.094,120.3097,119.9763,120.241,80293.0
2023-03-31 12:00:00,122.64,123.52,122.53,123.41,186093.0,120.2312,121.0939,120.1234,120.9861,186093.0
2023-03-31 12:30:00,123.4,123.44,122.66,122.74,105325.0,120.9763,121.0155,120.2508,120.3293,105325.0
2023-03-31 13:00:00,122.71,122.72,122.21,122.22,85815.0,120.2999,120.3097,119.8097,119.8195,85815.0
2023-03-31 13:30:00,122.22,122.27,121.88,122.03,103398.0,119.8195,119.8685,119.4862,119.6332,103398.0
2023-03-31 14:00:00,121.98,122.43,121.97,122.31,85409.0,119.5842,120.0254,119.5744,119.9077,85409.0
2023-03-31 14:30:00,122.31,122.58,122.13,122.48,65039.0,119.9077,120.1724,119.7312,120.0744,65039.0
2023-03-31 15:00:00,122.47,123.1,122.47,123.07,146065.0,120.0646,120.6822,120.0646,120.6528,146065.0
2023-03-31 15:30:00,123.07,123.15,122.08,122.85,638692.0,120.6528,120.7312,119.6822,120.4371,638692.0
2023-04-03 09:30:00,121.63,122.29,121.22,121.34,245628.0,119.2411,119.8881,118.8391,118.9568,245628.0
2023-04-03 10:00:00,121.42,121.89,120.6,121.85,227737.0,119.0352,119.496,118.2313,119.4567,227737.0
2023-04-03 10:30:00,121.87,122.19,121.08,121.39,172370.0,119.4764,119.7901,118.7019,119.0058,172370.0
2023-04-03 11:00:00,121.35,121.7,121.23,121.5,141943.0,118.9666,119.3097,118.8489,119.1136,141943.0
2023-04-03 11:30:00,121.47,121.53,121.05,121.27,225618.0,119.0842,119.143,118.6725,118.8881,225618.0
2023-04-03 12:00:00,121.28,121.58,121.04,121.1,76510.0,118.8979,119.1921,118.6627,118.7215,76510.0
2023-04-03 12:30:00,121.08,121.24,120.78,120.78,78775.0,118.7019,118.8587,118.4078,118.4078,78775.0
2023-04-03 13:00:00,120.75,121.12,120.64,120.9,136064.0,118.3784,118.7411,118.2705,118.5254,136064.0
2023-04-03 13:30:00,120.9,121.38,120.87,121.34,77097.0,118.5254,118.996,118.496,118.9568,77097.0
2023-04-03 14:00:00,121.35,121.42,121.04,121.18,113940.0,118.9666,119.0352,118.6627,118.7999,113940.0
2023-04-03 14:30:00,121.19,121.63,121.1,121.56,108822.0,118.8097,119.2411,118.7215,119.1724,108822.0
2023-04-03 15:00:00,121.57,122.2,121.47,122.15,148689.0,119.1822,119.7999,119.0842,119.7509,148689.0
2023-04-03 15:30:00,122.17,122.44,121.9,122.3,448269.0,119.7705,120.0352,119.5058,119.8979,448269.0
2023-04-04 09:30:00,122.94,122.97,120.93,121.38,177950.0,120.5253,120.5548,118.5548,118.996,177950.0
2023-04-04 10:00:00,121.39,121.9,120.72,120.82,146937.0,119.0058,119.5058,118.3489,118.447,146937.0
2023-04-04 10:30:00,120.83,121.16,120.15,120.44,137611.0,118.4568,118.7803,117.7901,118.0744,137611.0
2023-04-04 11:00:00,120.43,120.43,119.52,120.33,269445.0,118.0646,118.0646,117.1725,117.9666,269445.0
2023-04-04 11:30:00,120.31,120.34,119.78,119.78,223817.0,117.947,117.9764,117.4274,117.4274,223817.0
2023-04-04 12:00:00,119.78,120.08,119.39,119.97,207968.0,117.4274,117.7215,117.0451,117.6137,207968.0
2023-04-04 12:30:00,119.96,120.48,119.93,120.12,128875.0,117.6039,118.1137,117.5745,117.7607,128875.0
2023-04-04 13:00:00,120.12,120.52,119.93,120.39,81212.0,117.7607,118.1529,117.5745,118.0254,81212.0
2023-04-04 13:30:00,120.38,120.52,120.26,120.37,99569.0,118.0156,118.1529,117.898,118.0058,99569.0
2023-04-04 14:00:00,120.34,120.46,120.01,120.05,163521.0,117.9764,118.0941,117.6529,117.6921,163521.0
2023-04-04 14:30:00,120.04,120.26,119.8,119.86,197715.0,117.6823,117.898,117.447,117.5058,197715.0
2023-04-04 15:00:00,119.85,120.05,119.58,119.61,318396.0,117.496,117.6921,117.2313,117.2607,318396.0
2023-04-04 15:30:00,119.61,120.25,119.61,120.16,533457.0,117.2607,117.8882,117.2607,117.7999,533457.0
2023-04-05 09:30:00,119.59,119.69,116.23,116.93,444543.0,117.2411,117.3392,113.9471,114.6334,444543.0
2023-04-05 10:00:00,116.94,117.3,115.92,116.44,442384.0,114.6432,114.9961,113.6432,114.153,442384.0
2023-04-05 10:30:00,116.42,116.86,116.15,116.39,207158.0,114.1334,114.5648,113.8687,114.104,207158.0
2023-04-05 11:00:00,116.36,116.83,116.14,116.46,237635.0,114.0746,114.5353,113.8589,114.1726,237635.0
2023-04-05 11:30:00,116.48,116.96,116.48,116.83,95287.0,114.1922,114.6628,114.1922,114.5353,95287.0
2023-04-05 12:00:00,116.85,116.87,116.15,116.23,169228.0,114.555,114.5746,113.8687,113.9471,169228.0
2023-04-05 12:30:00,116.21,116.5,115.74,115.75,223840.0,113.9275,114.2118,113.4668,113.4766,223840.0
2023-04-05 13:00:00,115.74,116.43,115.65,116.32,329625.0,113.4668,114.1432,113.3785,114.0354,329625.0
2023-04-05 13:30:00,116.32,116.87,116.32,116.82,466026.0,114.0354,114.5746,114.0354,114.5255,466026.0
2023-04-05 14:00:00,116.82,117.12,116.47,116.67,227089.0,114.5255,114.8197,114.1824,114.3785,227089.0
2023-04-05 14:30:00,116.65,117.41,116.65,117.24,176087.0,114.3589,115.104,114.3589,114.9373,176087.0
2023-04-05 15:00:00,117.24,117.34,116.82,117.2,206319.0,114.9373,115.0353,114.5255,114.8981,206319.0
2023-04-05 15:30:00,117.21,117.52,116.94,117.33,657402.0,114.9079,115.2118,114.6432,115.0255,657402.0
2023-04-06 09:30:00,114.46,114.46,111.87,113.54,912462.0,112.2119,112.2119,109.6728,111.31,912462.0
2023-04-06 10:00:00,113.55,114.81,113.28,114.54,340815.0,111.3198,112.555,111.0551,112.2903,340815.0
2023-04-06 10:30:00,114.54,114.74,113.91,114.29,228211.0,112.2903,112.4864,111.6727,112.0452,228211.0
2023-04-06 11:00:00,114.3,115.06,114.24,114.77,184661.0,112.055,112.8001,111.9962,112.5158,184661.0
2023-04-06 11:30:00,114.77,115.26,114.53,114.91,218244.0,112.5158,112.9962,112.2805,112.6531,218244.0
2023-04-06 12:00:00,114.94,115.13,114.71,115.01,184293.0,112.6825,112.8687,112.457,112.7511,184293.0
2023-04-06 12:30:00,115.04,115.29,114.38,114.44,237858.0,112.7805,113.0256,112.1335,112.1923,237858.0
2023-04-06 13:00:00,114.42,114.92,114.26,114.69,199313.0,112.1727,112.6629,112.0158,112.4374,199313.0
2023-04-06 13:30:00,114.69,114.87,114.49,114.61,157151.0,112.4374,112.6138,112.2413,112.3589,157151.0
2023-04-06 14:00:00,114.61,114.94,114.47,114.86,176678.0,112.3589,112.6825,112.2217,112.604,176678.0
2023-04-06 14:30:00,114.88,114.94,114.6,114.61,148663.0,112.6236,112.6825,112.3491,112.3589,148663.0
2023-04-06 15:00:00,114.62,114.78,114.41,114.65,186749.0,112.3688,112.5256,112.1629,112.3982,186749.0
2023-04-06 15:30:00,114.66,114.83,114.34,114.45,562346.0,112.408,112.5746,112.0943,112.2021,562346.0
2023-04-10 09:30:00,112.96,115.18,112.45,114.63,384273.0,110.7414,112.9178,110.2414,112.3786,384273.0
2023-04-10 10:00:00,114.67,115.07,114.44,114.64,172252.0,112.4178,112.8099,112.1923,112.3884,172252.0
2023-04-10 10:30:00,114.79,115.27,114.43,114.44,173993.0,112.5354,113.006,112.1825,112.1923,173993.0
2023-04-10 11:00:00,114.52,115.23,114.45,115.18,138802.0,112.2707,112.9668,112.2021,112.9178,138802.0
2023-04-10 11:30:00,115.21,115.21,114.8,114.86,82079.0,112.9472,112.9472,112.5452,112.604,82079.0
2023-04-10 12:00:00,114.86,115.2,114.52,115.1,83772.0,112.604,112.9374,112.2707,112.8393,83772.0
2023-04-10 12:30:00,115.13,116.2,115.12,116.03,101143.0,112.8687,113.9177,112.8589,113.7511,101143.0
2023-04-10 13:00:00,116.04,116.19,115.94,116.06,143416.0,113.7609,113.9079,113.6628,113.7805,143416.0
2023-04-10 13:30:00,116.07,116.21,115.83,115.97,87835.0,113.7903,113.9275,113.555,113.6922,87835.0
2023-04-10 14:00:00,116.0,116.5,115.9,116.3,76717.0,113.7216,114.2118,113.6236,114.0158,76717.0
2023-04-10 14:30:00,116.3,116.69,116.18,116.63,80095.0,114.0158,114.3981,113.8981,114.3393,80095.0
2023-04-10 15:00:00,116.63,116.71,116.31,116.37,94930.0,114.3393,114.4177,114.0256,114.0844,94930.0
2023-04-10 15:30:00,116.38,116.57,116.05,116.56,369711.0,114.0942,114.2805,113.7707,114.2706,369711.0
2023-04-11 09:30:00,117.33,117.83,116.81,117.18,319968.0,115.0255,115.5157,114.5157,114.8785,319968.0
2023-04-11 10:00:00,117.19,117.39,116.77,117.31,116281.0,114.8883,115.0843,114.4765,115.0059,116281.0
2023-04-11 10:30:00,117.29,117.34,116.5,116.63,76769.0,114.9863,115.0353,114.2118,114.3393,76769.0
2023-04-11 11:00:00,116.64,117.26,116.6,116.89,116955.0,114.3491,114.9569,114.3099,114.5942,116955.0
2023-04-11 11:30:00,116.88,117.4,116.81,117.24,85112.0,114.5844,115.0942,114.5157,114.9373,85112.0
2023-04-11 12:00:00,117.24,117.33,116.62,116.71,109610.0,114.9373,115.0255,114.3295,114.4177,109610.0
2023-04-11 12:30:00,116.7,116.73,116.23,116.54,68870.0,114.4079,114.4373,113.9471,114.251,68870.0
2023-04-11 13:00:00,116.56,116.66,116.34,116.64,48714.0,114.2706,114.3687,114.055,114.3491,48714.0
2023-04-11 13:30:00,116.66,117.01,116.65,116.99,92223.0,114.3687,114.7118,114.3589,114.6922,92223.0
2023-04-11 14:00:00,116.99,117.07,116.77,117.07,84994.0,114.6922,114.7706,114.4765,114.7706,84994.0
2023-04-11 14:30:00,117.06,117.33,117.03,117.14,84190.0,114.7608,115.0255,114.7314,114.8393,84190.0
2023-04-11 15:00:00,117.12,117.24,116.92,117.16,132181.0,114.8197,114.9373,114.6236,114.8589,132181.0
2023-04-11 15:30:00,117.18,117.21,116.08,116.4,413688.0,114.8785,114.9079,113.8001,114.1138,413688.0
2023-04-12 09:30:00,117.73,117.8,113.92,114.47,466440.0,115.4177,115.4863,111.6825,112.2217,466440.0
2023-04-12 10:00:00,114.52,115.35,114.2,115.24,244295.0,112.2707,113.0844,111.957,112.9766,244295.0
2023-04-12 10:30:00,115.32,115.35,114.45,114.54,216572.0,113.055,113.0844,112.2021,112.2903,216572.0
2023-04-12 11:00:00,114.5,114.72,113.99,114.43,186412.0,112.2511,112.4668,111.7511,112.1825,186412.0
2023-04-12 11:30:00,114.44,114.78,114.24,114.71,120499.0,112.1923,112.5256,111.9962,112.457,120499.0
2023-04-12 12:00:00,114.71,115.11,114.66,114.97,111216.0,112.457,112.8491,112.408,112.7119,111216.0
2023-04-12 12:30:00,114.98,115.07,114.72,114.93,91257.0,112.7217,112.8099,112.4668,112.6727,91257.0
2023-04-12 13:00:00,114.93,115.16,114.72,114.86,88917.0,112.6727,112.8981,112.4668,112.604,88917.0
2023-04-12 13:30:00,114.86,114.97,114.42,114.61,82177.0,112.604,112.7119,112.1727,112.3589,82177.0
2023-04-12 14:00:00,114.61,114.8,113.95,114.04,157106.0,112.3589,112.5452,111.7119,111.8001,157106.0
2023-04-12 14:30:00,114.04,114.08,113.52,113.6,211858.0,111.8001,111.8394,111.2904,111.3688,211858.0
2023-04-12 15:00:00,113.56,113.67,113.02,113.18,243311.0,111.3296,111.4374,110.8002,110.957,243311.0
2023-04-12 15:30:00,113.16,113.54,112.87,113.17,904265.0,110.9374,111.31,110.6531,110.9472,904265.0
2023-04-13 09:30:00,113.55,113.88,111.51,112.01,500773.0,111.3198,111.6433,109.3198,109.81,500773.0
2023-04-13 10:00:00,112.04,113.05,111.76,113.04,228485.0,109.8394,110.8296,109.5649,110.8198,228485.0
2023-04-13 10:30:00,113.05,113.08,112.38,112.51,167931.0,110.8296,110.859,110.1727,110.3002,167931.0
2023-04-13 11:00:00,112.53,112.96,112.44,112.78,145857.0,110.3198,110.7414,110.2316,110.5649,145857.0
2023-04-13 11:30:00,112.78,113.23,112.62,113.1,166103.0,110.5649,111.0061,110.408,110.8786,166103.0
2023-04-13 12:00:00,113.13,113.53,113.12,113.35,120646.0,110.908,111.3002,110.8982,111.1237,120646.0
2023-04-13 12:30:00,113.35,113.35,112.75,112.96,118748.0,111.1237,111.1237,110.5355,110.7414,118748.0
2023-04-13 13:00:00,113.05,113.23,112.74,113.13,121317.0,110.8296,111.0061,110.5257,110.908,121317.0
2023-04-13 13:30:00,113.15,113.38,113.01,113.36,127021.0,110.9276,111.1531,110.7904,111.1335,127021.0
2023-04-13 14:00:00,113.39,113.55,113.27,113.42,147114.0,111.1629,111.3198,111.0453,111.1923,147114.0
2023-04-13 14:30:00,113.41,113.73,113.35,113.54,142289.0,111.1825,111.4962,111.1237,111.31,142289.0
2023-04-13 15:00:00,113.55,113.91,113.52,113.75,173315.0,111.3198,111.6727,111.2904,111.5158,173315.0
2023-04-13 15:30:00,113.73,113.73,113.28,113.44,581928.0,111.4962,111.4962,111.0551,111.2119,581928.0
2023-04-14 09:30:00,113.53,115.05,113.28,114.78,234161.0,111.3002,112.7903,111.0551,112.5256,234161.0
2023-04-14 10:00:00,114.74,114.78,113.18,113.25,198190.0,112.4864,112.5256,110.957,111.0257,198190.0
2023-04-14 10:30:00,113.25,113.41,112.68,112.92,250908.0,111.0257,111.1825,110.4669,110.7021,250908.0
2023-04-14 11:00:00,112.94,113.04,112.58,112.63,211096.0,110.7218,110.8198,110.3688,110.4178,211096.0
2023-04-14 11:30:00,112.62,112.73,112.06,112.25,132763.0,110.408,110.5159,109.859,110.0453,132763.0
2023-04-14 12:00:00,112.25,112.29,111.52,111.88,346792.0,110.0453,110.0845,109.3296,109.6826,346792.0
2023-04-14 12:30:00,111.89,112.0,111.37,111.81,221087.0,109.6924,109.8002,109.1826,109.6139,221087.0
2023-04-14 13:00:00,111.8,112.18,111.66,111.66,118331.0,109.6041,109.9767,109.4669,109.4669,118331.0
2023-04-14 13:30:00,111.64,112.08,111.49,112.02,76804.0,109.4473,109.8786,109.3002,109.8198,76804.0
2023-04-14 14:00:00,112.06,112.84,111.94,112.79,84084.0,109.859,110.6237,109.7414,110.5747,84084.0
2023-04-14 14:30:00,112.81,112.9,112.56,112.77,115567.0,110.5943,110.6825,110.3492,110.5551,115567.0
2023-04-14 15:00:00,112.79,112.82,112.2,112.79,172724.0,110.5747,110.6041,109.9963,110.5747,172724.0
2023-04-14 15:30:00,112.8,113.07,112.6,112.89,447818.0,110.5845,110.8492,110.3884,110.6727,447818.0
2023-04-17 09:30:00,109.44,111.14,109.0,110.06,668731.0,107.2905,108.9571,106.8591,107.8983,668731.0
2023-04-17 10:00:00,110.03,110.61,109.5,110.0,377223.0,107.8689,108.4375,107.3493,107.8395,377223.0
2023-04-17 10:30:00,109.99,110.3,109.52,110.29,271849.0,107.8297,108.1336,107.3689,108.1238,271849.0
2023-04-17 11:00:00,110.31,110.4,109.81,109.9,197226.0,108.1434,108.2316,107.6532,107.7415,197226.0
2023-04-17 11:30:00,109.9,110.0,109.46,109.68,275654.0,107.7415,107.8395,107.3101,107.5258,275654.0
2023-04-17 12:00:00,109.67,109.81,109.35,109.77,227893.0,107.516,107.6532,107.2023,107.614,227893.0
2023-04-17 12:30:00,109.77,110.53,109.67,110.46,193704.0,107.614,108.3591,107.516,108.2905,193704.0
2023-04-17 13:00:00,110.49,110.5,110.04,110.23,114151.0,108.3199,108.3297,107.8787,108.065,114151.0
2023-04-17 13:30:00,110.23,110.49,110.16,110.31,153125.0,108.065,108.3199,107.9964,108.1434,153125.0
2023-04-17 14:00:00,110.32,110.56,110.26,110.49,138100.0,108.1532,108.3885,108.0944,108.3199,138100.0
2023-04-17 14:30:00,110.48,111.06,110.48,111.03,145352.0,108.3101,108.8787,108.3101,108.8493,145352.0
2023-04-17 15:00:00,111.03,111.97,111.03,111.91,351311.0,108.8493,109.7708,108.8493,109.712,351311.0
2023-04-17 15:30:00,111.91,111.94,111.34,111.82,518099.0,109.712,109.7414,109.1532,109.6237,518099.0
2023-04-18 09:30:00,112.5,113.6,111.79,112.0,449589.0,110.2904,111.3688,109.5943,109.8002,449589.0
2023-04-18 10:00:00,112.03,112.38,111.46,111.73,241575.0,109.8296,110.1727,109.2708,109.5355,241575.0
2023-04-18 10:30:00,111.71,112.03,111.33,111.81,152314.0,109.5159,109.8296,109.1434,109.6139,152314.0
2023-04-18 11:00:00,111.81,112.05,111.46,111.56,119003.0,109.6139,109.8492,109.2708,109.3689,119003.0
2023-04-18 11:30:00,111.64,111.75,111.12,111.47,143553.0,109.4473,109.5551,108.9375,109.2806,143553.0
2023-04-18 12:00:00,111.46,111.87,111.41,111.86,134957.0,109.2708,109.6728,109.2218,109.663,134957.0
2023-04-18 12:30:00,111.87,111.9,111.15,111.4,139770.0,109.6728,109.7022,108.9669,109.212,139770.0
2023-04-18 13:00:00,111.39,111.51,111.17,111.19,73954.0,109.2022,109.3198,108.9865,109.0061,73954.0
2023-04-18 13:30:00,111.18,111.56,110.94,110.95,153563.0,108.9963,109.3689,108.761,108.7708,153563.0
2023-04-18 14:00:00,110.93,111.29,110.81,111.18,143834.0,108.7512,109.1042,108.6336,108.9963,143834.0
2023-04-18 14:30:00,111.14,111.16,110.53,110.86,154222.0,108.9571,108.9767,108.3591,108.6826,154222.0
2023-04-18 15:00:00,110.88,111.13,110.78,111.02,276652.0,108.7022,108.9473,108.6042,108.8395,276652.0
2023-04-18 15:30:00,111.02,111.43,110.92,111.27,818604.0,108.8395,109.2414,108.7414,109.0846,818604.0
2023-04-19 09:30:00,109.85,110.16,109.12,109.72,613350.0,107.6924,107.9964,106.9768,107.565,613350.0
2023-04-19 10:00:00,109.73,110.09,109.56,109.94,370601.0,107.5748,107.9277,107.4081,107.7807,370601.0
2023-04-19 10:30:00,109.95,110.48,109.8,110.29,402631.0,107.7905,108.3101,107.6434,108.1238,402631.0
2023-04-19 11:00:00,110.3,110.33,109.59,109.68,281693.0,108.1336,108.163,107.4375,107.5258,281693.0
2023-04-19 11:30:00,109.68,109.96,109.42,109.72,275695.0,107.5258,107.8003,107.2709,107.565,275695.0
2023-04-19 12:00:00,109.75,110.01,109.54,109.65,152278.0,107.5944,107.8493,107.3885,107.4964,152278.0
2023-04-19 12:30:00,109.66,109.88,109.66,109.76,155341.0,107.5062,107.7219,107.5062,107.6042,155341.0
2023-04-19 13:00:00,109.76,110.08,109.72,110.0,280345.0,107.6042,107.9179,107.565,107.8395,280345.0
2023-04-19 13:30:00,110.0,110.0,109.79,109.95,174070.0,107.8395,107.8395,107.6336,107.7905,174070.0
2023-04-19 14:00:00,109.96,110.14,109.8,110.02,298436.0,107.8003,107.9767,107.6434,107.8591,298436.0
2023-04-19 14:30:00,110.01,110.04,109.77,109.95,257385.0,107.8493,107.8787,107.614,107.7905,257385.0
2023-04-19 15:00:00,109.95,110.3,109.87,110.16,372250.0,107.7905,108.1336,107.712,107.9964,372250.0
2023-04-19 15:30:00,110.15,110.61,110.0,110.3,791080.0,107.9865,108.4375,107.8395,108.1336,791080.0
2023-04-20 09:30:00,111.26,115.64,111.25,115.31,1275639.0,109.0747,113.3687,109.0649,113.0452,1275639.0
2023-04-20 10:00:00,115.33,116.04,114.5,114.66,739116.0,113.0648,113.7609,112.2511,112.408,739116.0
2023-04-20 10:30:00,114.67,115.21,114.55,114.75,359003.0,112.4178,112.9472,112.3001,112.4962,359003.0
2023-04-20 11:00:00,114.73,114.9,114.19,114.55,289482.0,112.4766,112.6433,111.9472,112.3001,289482.0
2023-04-20 11:30:00,114.56,115.59,114.42,115.45,286465.0,112.3099,113.3197,112.1727,113.1825,286465.0
2023-04-20 12:00:00,115.48,115.72,115.17,115.52,207414.0,113.2119,113.4471,112.908,113.2511,207414.0
2023-04-20 12:30:00,115.51,116.27,115.42,116.25,197892.0,113.2413,113.9863,113.153,113.9667,197892.0
2023-04-20 13:00:00,116.26,116.29,115.92,116.06,119299.0,113.9765,114.006,113.6432,113.7805,119299.0
2023-04-20 13:30:00,116.05,116.33,115.85,116.03,143415.0,113.7707,114.0452,113.5746,113.7511,143415.0
2023-04-20 14:00:00,116.03,116.06,115.34,115.4,305396.0,113.7511,113.7805,113.0746,113.1334,305396.0
2023-04-20 14:30:00,115.38,115.44,114.6,115.07,193813.0,113.1138,113.1726,112.3491,112.8099,193813.0
2023-04-20 15:00:00,115.1,115.16,114.09,114.11,237187.0,112.8393,112.8981,111.8492,111.8688,237187.0
2023-04-20 15:30:00,114.1,114.59,113.92,114.41,880169.0,111.859,112.3393,111.6825,112.1629,880169.0
2023-04-21 09:30:00,113.47,113.53,112.33,112.36,453543.0,111.2413,111.3002,110.1237,110.1531,453543.0
2023-04-21 10:00:00,112.36,113.67,112.2,113.34,218014.0,110.1531,111.4374,109.9963,111.1139,218014.0
2023-04-21 10:30:00,113.36,113.49,112.75,113.29,168695.0,111.1335,111.2609,110.5355,111.0649,168695.0
2023-04-21 11:00:00,113.34,113.66,113.02,113.62,158452.0,111.1139,111.4276,110.8002,111.3884,158452.0
2023-04-21 11:30:00,113.61,113.62,112.97,113.35,131681.0,111.3786,111.3884,110.7512,111.1237,131681.0
2023-04-21 12:00:00,113.37,113.43,113.1,113.12,82886.0,111.1433,111.2021,110.8786,110.8982,82886.0
2023-04-21 12:30:00,113.11,113.24,112.91,113.18,92276.0,110.8884,111.0159,110.6923,110.957,92276.0
2023-04-21 13:00:00,113.19,113.45,113.11,113.3,100508.0,110.9668,111.2217,110.8884,111.0747,100508.0
2023-04-21 13:30:00,113.3,113.89,113.3,113.82,117800.0,111.0747,111.6531,111.0747,111.5845,117800.0
2023-04-21 14:00:00,113.83,114.1,113.7,113.76,99407.0,111.5943,111.859,111.4668,111.5256,99407.0
2023-04-21 14:30:00,113.75,113.82,113.24,113.43,89299.0,111.5158,111.5845,111.0159,111.2021,89299.0
2023-04-21 15:00:00,113.42,113.49,113.06,113.15,123463.0,111.1923,111.2609,110.8394,110.9276,123463.0
2023-04-21 15:30:00,113.15,113.66,113.01,113.47,511217.0,110.9276,111.4276,110.7904,111.2413,511217.0
2023-04-24 09:30:00,113.49,113.94,113.16,113.47,191580.0,111.2609,111.7021,110.9374,111.2413,191580.0
2023-04-24 10:00:00,113.47,113.66,113.0,113.66,78848.0,111.2413,111.4276,110.7806,111.4276,78848.0
2023-04-24 10:30:00,113.68,113.73,112.6,112.75,116333.0,111.4472,111.4962,110.3884,110.5355,116333.0
2023-04-24 11:00:00,112.73,113.0,112.54,112.83,98058.0,110.5159,110.7806,110.3296,110.6139,98058.0
2023-04-24 11:30:00,112.82,113.12,112.77,112.9,91951.0,110.6041,110.8982,110.5551,110.6825,91951.0
2023-04-24 12:00:00,112.89,113.31,112.8,113.26,112744.0,110.6727,111.0845,110.5845,111.0355,112744.0
2023-04-24 12:30:00,113.27,113.31,113.0,113.05,54205.0,111.0453,111.0845,110.7806,110.8296,54205.0
2023-04-24 13:00:00,113.05,113.14,112.9,113.13,148471.0,110.8296,110.9178,110.6825,110.908,148471.0
2023-04-24 13:30:00,113.14,113.37,112.97,113.36,72351.0,110.9178,111.1433,110.7512,111.1335,72351.0
2023-04-24 14:00:00,113.41,113.46,113.18,113.22,80484.0,111.1825,111.2315,110.957,110.9963,80484.0
2023-04-24 14:30:00,113.21,113.38,113.0,113.37,73884.0,110.9864,111.1531,110.7806,111.1433,73884.0
2023-04-24 15:00:00,113.37,113.42,113.22,113.3,105272.0,111.1433,111.1923,110.9963,111.0747,105272.0
2023-04-24 15:30:00,113.29,113.65,113.28,113.62,383762.0,111.0649,111.4178,111.0551,111.3884,383762.0
2023-04-25 09:30:00,112.51,113.59,112.34,113.25,365853.0,110.3002,111.359,110.1335,111.0257,365853.0
2023-04-25 10:00:00,113.25,113.66,112.75,112.92,174022.0,111.0257,111.4276,110.5355,110.7021,174022.0
2023-04-25 10:30:00,112.94,113.19,112.75,112.87,241036.0,110.7218,110.9668,110.5355,110.6531,241036.0
2023-04-25 11:00:00,112.83,112.94,112.62,112.71,245873.0,110.6139,110.7218,110.408,110.4963,245873.0
2023-04-25 11:30:00,112.68,112.69,112.18,112.63,166135.0,110.4669,110.4767,109.9767,110.4178,166135.0
2023-04-25 12:00:00,112.64,112.72,110.85,111.0,597828.0,110.4276,110.5061,108.6728,108.8199,597828.0
2023-04-25 12:30:00,111.0,111.72,110.87,111.68,408573.0,108.8199,109.5257,108.6924,109.4865,408573.0
2023-04-25 13:00:00,111.7,112.01,111.17,111.39,149026.0,109.5061,109.81,108.9865,109.2022,149026.0
2023-04-25 13:30:00,111.38,111.57,111.11,111.23,77500.0,109.1924,109.3787,108.9277,109.0453,77500.0
2023-04-25 14:00:00,111.26,111.56,111.08,111.55,114062.0,109.0747,109.3689,108.8983,109.3591,114062.0
2023-04-25 14:30:00,111.55,111.66,111.05,111.07,106266.0,109.3591,109.4669,108.8689,108.8885,106266.0
2023-04-25 15:00:00,111.06,111.65,110.98,111.15,196714.0,108.8787,109.4571,108.8002,108.9669,196714.0
2023-04-25 15:30:00,111.14,111.3,110.42,110.61,758047.0,108.9571,109.114,108.2512,108.4375,758047.0
2023-04-26 09:30:00,111.16,111.5,110.04,110.54,418390.0,108.9767,109.31,107.8787,108.3689,418390.0
2023-04-26 10:00:00,110.57,110.99,110.12,110.65,190881.0,108.3983,108.8101,107.9571,108.4767,190881.0
2023-04-26 10:30:00,110.71,110.92,110.17,110.75,318897.0,108.5355,108.7414,108.0062,108.5748,318897.0
2023-04-26 11:00:00,110.78,111.35,110.56,110.68,448625.0,108.6042,109.163,108.3885,108.5061,448625.0
2023-04-26 11:30:00,110.69,111.04,110.59,110.66,363552.0,108.5159,108.8591,108.4179,108.4865,363552.0
2023-04-26 12:00:00,110.67,111.03,110.49,110.67,256482.0,108.4963,108.8493,108.3199,108.4963,256482.0
2023-04-26 12:30:00,110.67,110.69,110.18,110.29,187918.0,108.4963,108.5159,108.016,108.1238,187918.0
2023-04-26 13:00:00,110.29,110.51,110.17,110.34,172495.0,108.1238,108.3395,108.0062,108.1728,172495.0
2023-04-26 13:30:00,110.39,110.48,109.82,110.1,122820.0,108.2218,108.3101,107.663,107.9375,122820.0
2023-04-26 14:00:00,110.09,110.32,109.95,110.28,95619.0,107.9277,108.1532,107.7905,108.114,95619.0
2023-04-26 14:30:00,110.26,110.26,109.91,110.02,210132.0,108.0944,108.0944,107.7513,107.8591,210132.0
2023-04-26 15:00:00,110.01,110.28,109.92,110.23,225433.0,107.8493,108.114,107.7611,108.065,225433.0
2023-04-26 15:30:00,110.22,110.45,109.86,110.31,719042.0,108.0552,108.2807,107.7022,108.1434,719042.0
2023-04-27 09:30:00,111.29,111.44,109.15,110.2,742969.0,109.1042,109.2512,107.0062,108.0356,742969.0
2023-04-27 10:00:00,110.2,110.63,109.78,110.37,290886.0,108.0356,108.4571,107.6238,108.2022,290886.0
2023-04-27 10:30:00,110.39,110.92,110.32,110.52,204624.0,108.2218,108.7414,108.1532,108.3493,204624.0
2023-04-27 11:00:00,110.56,111.13,110.23,111.01,182254.0,108.3885,108.9473,108.065,108.8297,182254.0
2023-04-27 11:30:00,111.03,111.42,110.96,111.23,264425.0,108.8493,109.2316,108.7806,109.0453,264425.0
2023-04-27 12:00:00,111.22,111.29,110.96,111.09,95232.0,109.0355,109.1042,108.7806,108.9081,95232.0
2023-04-27 12:30:00,111.1,111.24,110.84,111.13,83145.0,108.9179,109.0551,108.663,108.9473,83145.0
2023-04-27 13:00:00,111.11,111.48,111.04,111.41,139830.0,108.9277,109.2904,108.8591,109.2218,139830.0
2023-04-27 13:30:00,111.44,111.82,111.43,111.64,215077.0,109.2512,109.6237,109.2414,109.4473,215077.0
2023-04-27 14:00:00,111.67,111.7,111.35,111.59,141984.0,109.4767,109.5061,109.163,109.3983,141984.0
2023-04-27 14:30:00,111.58,112.09,111.54,112.04,309565.0,109.3885,109.8884,109.3492,109.8394,309565.0
2023-04-27 15:00:00,112.04,112.18,111.81,112.08,361090.0,109.8394,109.9767,109.6139,109.8786,361090.0
2023-04-27 15:30:00,112.07,112.15,111.59,111.68,1235602.0,109.8688,109.9473,109.3983,109.4865,1235602.0
2023-04-28 09:30:00,111.7,112.33,111.12,111.41,341508.0,109.5061,110.1237,108.9375,109.2218,341508.0
2023-04-28 10:00:00,111.4,112.24,111.19,112.04,332456.0,109.212,110.0355,109.0061,109.8394,332456.0
2023-04-28 10:30:00,112.05,112.28,111.37,111.52,200576.0,109.8492,110.0747,109.1826,109.3296,200576.0
2023-04-28 11:00:00,111.55,111.91,111.27,111.76,187530.0,109.3591,109.712,109.0846,109.5649,187530.0
2023-04-28 11:30:00,111.76,112.24,111.66,112.18,310435.0,109.5649,110.0355,109.4669,109.9767,310435.0
2023-04-28 12:00:00,112.18,112.43,112.01,112.21,119547.0,109.9767,110.2218,109.81,110.0061,119547.0
2023-04-28 12:30:00,112.25,112.45,112.04,112.4,313854.0,110.0453,110.2414,109.8394,110.1924,313854.0
2023-04-28 13:00:00,112.38,112.54,112.2,112.54,273507.0,110.1727,110.3296,109.9963,110.3296,273507.0
2023-04-28 13:30:00,112.54,112.71,112.22,112.53,325553.0,110.3296,110.4963,110.0159,110.3198,325553.0
2023-04-28 14:00:00,112.52,112.71,112.37,112.46,242014.0,110.31,110.4963,110.1629,110.2512,242014.0
2023-04-28 14:30:00,112.47,112.62,112.14,112.34,447555.0,110.261,110.408,109.9375,110.1335,447555.0
2023-04-28 15:00:00,112.33,112.81,112.28,112.75,619552.0,110.1237,110.5943,110.0747,110.5355,619552.0
2023-04-28 15:30:00,112.77,113.26,112.74,113.03,1069571.0,110.5551,111.0355,110.5257,110.81,1069571.0
2023-05-01 09:30:00,113.35,114.44,113.03,113.27,535977.0,111.1237,112.1923,110.81,111.0453,535977.0
2023-05-01 10:00:00,113.2,113.2,112.1,112.26,206896.0,110.9766,110.9766,109.8982,110.0551,206896.0
2023-05-01 10:30:00,112.26,113.24,112.18,112.97,138039.0,110.0551,111.0159,109.9767,110.7512,138039.0
2023-05-01 11:00:00,112.99,113.17,112.39,112.47,117097.0,110.7708,110.9472,110.1826,110.261,117097.0
2023-05-01 11:30:00,112.49,112.89,112.46,112.88,66444.0,110.2806,110.6727,110.2512,110.6629,66444.0
2023-05-01 12:00:00,112.89,113.34,112.83,113.31,107512.0,110.6727,111.1139,110.6139,111.0845,107512.0
2023-05-01 12:30:00,113.35,113.49,113.07,113.26,109387.0,111.1237,111.2609,110.8492,111.0355,109387.0
2023-05-01 13:00:00,113.24,113.31,112.96,113.01,103642.0,111.0159,111.0845,110.7414,110.7904,103642.0
2023-05-01 13:30:00,113.01,113.38,113.01,113.26,121090.0,110.7904,111.1531,110.7904,111.0355,121090.0
2023-05-01 14:00:00,113.29,113.32,113.07,113.19,87841.0,111.0649,111.0943,110.8492,110.9668,87841.0
2023-05-01 14:30:00,113.21,113.3,112.9,113.26,141673.0,110.9864,111.0747,110.6825,111.0355,141673.0
2023-05-01 15:00:00,113.33,113.38,112.94,113.08,126975.0,111.1041,111.1531,110.7218,110.859,126975.0
2023-05-01 15:30:00,113.08,113.42,112.78,112.92,367341.0,110.859,111.1923,110.5649,110.7021,367341.0
2023-05-02 09:30:00,112.92,113.31,112.7,113.03,291879.0,110.7021,111.0845,110.4865,110.81,291879.0
2023-05-02 10:00:00,113.03,113.09,111.72,112.22,272014.0,110.81,110.8688,109.5257,110.0159,272014.0
2023-05-02 10:30:00,112.19,112.19,111.56,111.78,146539.0,109.9865,109.9865,109.3689,109.5845,146539.0
2023-05-02 11:00:00,111.82,111.88,111.2,111.68,167481.0,109.6237,109.6826,109.0159,109.4865,167481.0
2023-05-02 11:30:00,111.71,112.31,111.55,111.78,109369.0,109.5159,110.1041,109.3591,109.5845,109369.0
2023-05-02 12:00:00,111.77,112.31,111.65,112.31,88402.0,109.5747,110.1041,109.4571,110.1041,88402.0
2023-05-02 12:30:00,112.29,113.06,112.25,113.03,120917.0,110.0845,110.8394,110.0453,110.81,120917.0
2023-05-02 13:00:00,113.02,113.15,112.76,113.11,122645.0,110.8002,110.9276,110.5453,110.8884,122645.0
2023-05-02 13:30:00,113.09,113.39,112.99,113.02,124330.0,110.8688,111.1629,110.7708,110.8002,124330.0
2023-05-02 14:00:00,113.04,113.06,112.48,112.71,142510.0,110.8198,110.8394,110.2708,110.4963,142510.0
2023-05-02 14:30:00,112.72,112.9,112.52,112.76,77105.0,110.5061,110.6825,110.31,110.5453,77105.0
2023-05-02 15:00:00,112.77,112.95,112.55,112.67,134623.0,110.5551,110.7316,110.3394,110.4571,134623.0
2023-05-02 15:30:00,112.65,112.66,111.98,112.16,479676.0,110.4374,110.4472,109.7806,109.9571,479676.0
2023-05-03 09:30:00,111.94,113.87,111.88,113.83,516543.0,109.7414,111.6335,109.6826,111.5943,516543.0
2023-05-03 10:00:00,113.9,113.98,112.98,113.02,349489.0,111.6629,111.7413,110.761,110.8002,349489.0
2023-05-03 10:30:00,113.01,113.72,112.87,113.56,370770.0,110.7904,111.4864,110.6531,111.3296,370770.0
2023-05-03 11:00:00,113.54,113.59,112.59,112.65,212582.0,111.31,111.359,110.3786,110.4374,212582.0
2023-05-03 11:30:00,112.61,112.88,112.45,112.87,92252.0,110.3982,110.6629,110.2414,110.6531,92252.0
2023-05-03 12:00:00,112.88,113.1,112.74,113.05,101295.0,110.6629,110.8786,110.5257,110.8296,101295.0
2023-05-03 12:30:00,113.05,113.23,112.84,113.23,59716.0,110.8296,111.0061,110.6237,111.0061,59716.0
2023-05-03 13:00:00,113.23,113.81,113.22,113.68,93467.0,111.0061,111.5747,110.9963,111.4472,93467.0
2023-05-03 13:30:00,113.71,114.01,113.57,113.87,116105.0,111.4766,111.7707,111.3394,111.6335,116105.0
2023-05-03 14:00:00,113.81,114.93,113.59,114.64,178002.0,111.5747,112.6727,111.359,112.3884,178002.0
2023-05-03 14:30:00,114.63,115.27,113.66,114.94,184014.0,112.3786,113.006,111.4276,112.6825,184014.0
2023-05-03 15:00:00,114.92,115.07,113.41,113.41,264639.0,112.6629,112.8099,111.1825,111.1825,264639.0
2023-05-03 15:30:00,113.4,113.65,113.12,113.3,458285.0,111.1727,111.4178,110.8982,111.0747,458285.0
2023-05-04 09:30:00,113.03,113.3,111.74,112.09,213263.0,110.81,111.0747,109.5453,109.8884,213263.0
2023-05-04 10:00:00,112.09,112.54,112.01,112.24,90963.0,109.8884,110.3296,109.81,110.0355,90963.0
2023-05-04 10:30:00,112.23,112.44,111.77,111.86,164720.0,110.0257,110.2316,109.5747,109.663,164720.0
2023-05-04 11:00:00,111.85,112.54,111.72,112.21,108429.0,109.6532,110.3296,109.5257,110.0061,108429.0
2023-05-04 11:30:00,112.23,112.68,112.06,112.49,77991.0,110.0257,110.4669,109.859,110.2806,77991.0
2023-05-04 12:00:00,112.49,112.54,112.06,112.48,67419.0,110.2806,110.3296,109.859,110.2708,67419.0
2023-05-04 12:30:00,112.54,112.59,112.17,112.58,73662.0,110.3296,110.3786,109.9669,110.3688,73662.0
2023-05-04 13:00:00,112.63,113.25,112.37,113.0,146862.0,110.4178,111.0257,110.1629,110.7806,146862.0
2023-05-04 13:30:00,113.04,113.41,112.73,112.84,113487.0,110.8198,111.1825,110.5159,110.6237,113487.0
2023-05-04 14:00:00,112.89,112.94,112.32,112.34,84222.0,110.6727,110.7218,110.1139,110.1335,84222.0
2023-05-04 14:30:00,112.3,112.45,112.1,112.43,72194.0,110.0943,110.2414,109.8982,110.2218,72194.0
2023-05-04 15:00:00,112.46,112.71,112.11,112.47,74966.0,110.2512,110.4963,109.9081,110.261,74966.0
2023-05-04 15:30:00,112.46,112.69,112.26,112.45,342889.0,110.2512,110.4767,110.0551,110.2414,342889.0
2023-05-05 09:30:00,113.7,114.3,112.97,114.26,201571.0,111.4668,112.055,110.7512,112.0158,201571.0
2023-05-05 10:00:00,114.25,114.86,113.91,114.07,179399.0,112.006,112.604,111.6727,111.8296,179399.0
2023-05-05 10:30:00,114.06,114.78,114.01,114.7,102651.0,111.8198,112.5256,111.7707,112.4472,102651.0
2023-05-05 11:00:00,114.71,114.89,114.37,114.79,133078.0,112.457,112.6335,112.1237,112.5354,133078.0
2023-05-05 11:30:00,114.82,115.05,114.57,114.79,80696.0,112.5648,112.7903,112.3197,112.5354,80696.0
2023-05-05 12:00:00,114.76,114.89,114.31,114.48,81599.0,112.506,112.6335,112.0648,112.2315,81599.0
2023-05-05 12:30:00,114.5,115.12,114.45,115.11,74454.0,112.2511,112.8589,112.2021,112.8491,74454.0
2023-05-05 13:00:00,115.11,115.39,115.11,115.35,93797.0,112.8491,113.1236,112.8491,113.0844,93797.0
2023-05-05 13:30:00,115.38,115.47,115.24,115.47,71379.0,113.1138,113.2021,112.9766,113.2021,71379.0
2023-05-05 14:00:00,115.48,115.93,115.47,115.88,119731.0,113.2119,113.653,113.2021,113.604,119731.0
2023-05-05 14:30:00,115.88,116.59,115.88,116.43,158554.0,113.604,114.3001,113.604,114.1432,158554.0
2023-05-05 15:00:00,116.44,116.62,116.15,116.28,175902.0,114.153,114.3295,113.8687,113.9961,175902.0
2023-05-05 15:30:00,116.28,116.62,115.87,116.05,548926.0,113.9961,114.3295,113.5942,113.7707,548926.0
2023-05-08 09:30:00,116.74,117.59,114.93,115.1,309367.0,114.4471,115.2804,112.6727,112.8393,309367.0
2023-05-08 10:00:00,115.11,115.93,115.01,115.84,117370.0,112.8491,113.653,112.7511,113.5648,117370.0
2023-05-08 10:30:00,115.84,116.12,115.68,116.05,105938.0,113.5648,113.8393,113.4079,113.7707,105938.0
2023-05-08 11:00:00,116.06,116.26,115.82,115.84,114452.0,113.7805,113.9765,113.5452,113.5648,114452.0
2023-05-08 11:30:00,115.86,116.4,115.66,116.31,74992.0,113.5844,114.1138,113.3883,114.0256,74992.0
2023-05-08 12:00:00,116.33,116.33,115.77,115.84,75538.0,114.0452,114.0452,113.4962,113.5648,75538.0
2023-05-08 12:30:00,115.87,116.21,115.82,116.19,44590.0,113.5942,113.9275,113.5452,113.9079,44590.0
2023-05-08 13:00:00,116.21,116.25,116.01,116.04,42353.0,113.9275,113.9667,113.7315,113.7609,42353.0
2023-05-08 13:30:00,116.06,116.1,115.93,115.96,67050.0,113.7805,113.8197,113.653,113.6824,67050.0
2023-05-08 14:00:00,115.97,116.01,115.33,115.66,63711.0,113.6922,113.7315,113.0648,113.3883,63711.0
2023-05-08 14:30:00,115.67,116.01,115.64,115.78,55356.0,113.3981,113.7315,113.3687,113.506,55356.0
2023-05-08 15:00:00,115.8,115.86,115.54,115.63,101973.0,113.5256,113.5844,113.2707,113.3589,101973.0
2023-05-08 15:30:00,115.62,115.87,115.52,115.76,241449.0,113.3491,113.5942,113.2511,113.4864,241449.0
2023-05-09 09:30:00,114.08,114.41,113.13,113.64,227122.0,111.8394,112.1629,110.908,111.408,227122.0
2023-05-09 10:00:00,113.64,113.67,112.94,112.97,204375.0,111.408,111.4374,110.7218,110.7512,204375.0
2023-05-09 10:30:00,112.92,113.8,112.86,113.75,121362.0,110.7021,111.5649,110.6433,111.5158,121362.0
2023-05-09 11:00:00,113.73,113.8,113.28,113.55,83611.0,111.4962,111.5649,111.0551,111.3198,83611.0
2023-05-09 11:30:00,113.54,113.67,113.31,113.4,67242.0,111.31,111.4374,111.0845,111.1727,67242.0
2023-05-09 12:00:00,113.41,113.75,113.36,113.56,66625.0,111.1825,111.5158,111.1335,111.3296,66625.0
2023-05-09 12:30:00,113.58,113.6,113.14,113.44,106120.0,111.3492,111.3688,110.9178,111.2119,106120.0
2023-05-09 13:00:00,113.45,113.56,113.28,113.44,61387.0,111.2217,111.3296,111.0551,111.2119,61387.0
2023-05-09 13:30:00,113.46,114.16,113.36,114.06,102986.0,111.2315,111.9178,111.1335,111.8198,102986.0
2023-05-09 14:00:00,114.08,114.35,114.06,114.23,56156.0,111.8394,112.1041,111.8198,111.9864,56156.0
2023-05-09 14:30:00,114.25,114.4,113.98,114.08,77864.0,112.006,112.1531,111.7413,111.8394,77864.0
2023-05-09 15:00:00,114.05,114.11,113.76,113.77,90622.0,111.8099,111.8688,111.5256,111.5354,90622.0
2023-05-09 15:30:00,113.77,114.05,113.56,113.84,307723.0,111.5354,111.8099,111.3296,111.6041,307723.0
2023-05-10 09:30:00,115.4,115.94,114.72,115.08,240346.0,113.1334,113.6628,112.4668,112.8197,240346.0
2023-05-10 10:00:00,115.08,116.1,115.04,115.9,193509.0,112.8197,113.8197,112.7805,113.6236,193509.0
2023-05-10 10:30:00,115.91,115.94,115.14,115.49,152765.0,113.6334,113.6628,112.8785,113.2217,152765.0
2023-05-10 11:00:00,115.52,116.0,115.51,115.71,151376.0,113.2511,113.7216,113.2413,113.4373,151376.0
2023-05-10 11:30:00,115.72,116.24,115.6,115.65,104016.0,113.4471,113.9569,113.3295,113.3785,104016.0
2023-05-10 12:00:00,115.63,115.79,115.4,115.68,91052.0,113.3589,113.5158,113.1334,113.4079,91052.0
2023-05-10 12:30:00,115.67,115.75,115.1,115.23,87928.0,113.3981,113.4766,112.8393,112.9668,87928.0
2023-05-10 13:00:00,115.22,115.23,114.14,114.35,114309.0,112.957,112.9668,111.8982,112.1041,114309.0
2023-05-10 13:30:00,114.3,114.85,114.19,114.75,60888.0,112.055,112.5942,111.9472,112.4962,60888.0
2023-05-10 14:00:00,114.79,115.08,114.71,114.93,82723.0,112.5354,112.8197,112.457,112.6727,82723.0
2023-05-10 14:30:00,114.89,115.31,114.85,115.19,76702.0,112.6335,113.0452,112.5942,112.9276,76702.0
2023-05-10 15:00:00,115.21,115.75,115.09,115.65,135055.0,112.9472,113.4766,112.8295,113.3785,135055.0
2023-05-10 15:30:00,115.64,115.87,115.31,115.43,473949.0,113.3687,113.5942,113.0452,113.1628,473949.0
2023-05-11 09:30:00,115.29,115.84,114.58,114.78,259773.0,113.0256,113.5648,112.3295,112.5256,259773.0
2023-05-11 10:00:00,114.77,114.93,114.07,114.72,249769.0,112.5158,112.6727,111.8296,112.4668,249769.0
2023-05-11 10:30:00,114.72,114.73,113.94,114.35,206886.0,112.4668,112.4766,111.7021,112.1041,206886.0
2023-05-11 11:00:00,114.35,114.51,113.91,114.5,187743.0,112.1041,112.2609,111.6727,112.2511,187743.0
2023-05-11 11:30:00,114.48,114.6,114.28,114.5,95453.0,112.2315,112.3491,112.0354,112.2511,95453.0
2023-05-11 12:00:00,114.53,114.89,114.1,114.8,90219.0,112.2805,112.6335,111.859,112.5452,90219.0
2023-05-11 12:30:00,114.83,114.98,114.66,114.69,53794.0,112.5746,112.7217,112.408,112.4374,53794.0
2023-05-11 13:00:00,114.7,114.72,114.38,114.44,88507.0,112.4472,112.4668,112.1335,112.1923,88507.0
2023-05-11 13:30:00,114.44,114.73,114.2,114.49,47674.0,112.1923,112.4766,111.957,112.2413,47674.0
2023-05-11 14:00:00,114.5,114.73,114.34,114.68,36883.0,112.2511,112.4766,112.0943,112.4276,36883.0
2023-05-11 14:30:00,114.69,115.16,114.65,115.13,50880.0,112.4374,112.8981,112.3982,112.8687,50880.0
2023-05-11 15:00:00,115.17,115.37,114.99,115.12,80249.0,112.908,113.104,112.7315,112.8589,80249.0
2023-05-11 15:30:00,115.11,115.6,114.98,115.46,273056.0,112.8491,113.3295,112.7217,113.1923,273056.0
2023-05-12 09:30:00,116.71,117.07,116.08,116.31,284931.0,114.4177,114.7706,113.8001,114.0256,284931.0
2023-05-12 10:00:00,116.23,116.45,115.61,115.81,247463.0,113.9471,114.1628,113.3393,113.5354,247463.0
2023-05-12 10:30:00,115.81,115.91,115.46,115.7,105260.0,113.5354,113.6334,113.1923,113.4275,105260.0
2023-05-12 11:00:00,115.7,116.67,115.66,116.07,308660.0,113.4275,114.3785,113.3883,113.7903,308660.0
2023-05-12 11:30:00,116.07,116.39,115.78,116.38,83969.0,113.7903,114.104,113.506,114.0942,83969.0
2023-05-12 12:00:00,116.35,116.37,115.62,115.63,151470.0,114.0648,114.0844,113.3491,113.3589,151470.0
2023-05-12 12:30:00,115.64,115.87,115.38,115.43,139018.0,113.3687,113.5942,113.1138,113.1628,139018.0
2023-05-12 13:00:00,115.42,115.7,115.15,115.39,251612.0,113.153,113.4275,112.8883,113.1236,251612.0
2023-05-12 13:30:00,115.39,115.64,115.1,115.22,85224.0,113.1236,113.3687,112.8393,112.957,85224.0
2023-05-12 14:00:00,115.2,115.42,115.09,115.22,86669.0,112.9374,113.153,112.8295,112.957,86669.0
2023-05-12 14:30:00,115.25,115.38,114.99,115.23,118951.0,112.9864,113.1138,112.7315,112.9668,118951.0
2023-05-12 15:00:00,115.27,115.63,115.17,115.58,90914.0,113.006,113.3589,112.908,113.3099,90914.0
2023-05-12 15:30:00,115.61,116.21,115.61,116.13,327973.0,113.3393,113.9275,113.3393,113.8491,327973.0
2023-05-15 09:30:00,116.69,117.13,116.02,116.82,184939.0,114.3981,114.8295,113.7413,114.5255,184939.0
2023-05-15 10:00:00,116.81,117.39,116.78,117.27,204939.0,114.5157,115.0843,114.4863,114.9667,204939.0
2023-05-15 10:30:00,117.26,117.93,117.24,117.72,167123.0,114.9569,115.6137,114.9373,115.4079,167123.0
2023-05-15 11:00:00,117.73,118.88,117.71,118.71,173831.0,115.4177,116.5451,115.3981,116.3784,173831.0
2023-05-15 11:30:00,118.73,119.36,118.5,119.34,226279.0,116.398,117.0157,116.1725,116.996,226279.0
2023-05-15 12:00:00,119.32,119.86,119.12,119.5,189763.0,116.9764,117.5058,116.7804,117.1529,189763.0
2023-05-15 12:30:00,119.52,120.12,119.43,120.07,171252.0,117.1725,117.7607,117.0843,117.7117,171252.0
2023-05-15 13:00:00,120.08,120.55,119.97,119.99,128523.0,117.7215,118.1823,117.6137,117.6333,128523.0
2023-05-15 13:30:00,119.99,120.17,119.7,120.04,109559.0,117.6333,117.8097,117.349,117.6823,109559.0
2023-05-15 14:00:00,120.06,120.26,119.88,120.16,91876.0,117.7019,117.898,117.5254,117.7999,91876.0
2023-05-15 14:30:00,120.16,120.52,120.07,120.24,105352.0,117.7999,118.1529,117.7117,117.8784,105352.0
2023-05-15 15:00:00,120.25,120.67,120.12,120.65,315289.0,117.8882,118.2999,117.7607,118.2803,315289.0
2023-05-15 15:30:00,120.63,121.26,120.5,121.11,695046.0,118.2607,118.8783,118.1333,118.7313,695046.0
2023-05-16 09:30:00,120.79,122.49,120.44,121.65,503604.0,118.4176,120.0842,118.0744,119.2607,503604.0
2023-05-16 10:00:00,121.71,121.94,121.11,121.94,195015.0,119.3195,119.545,118.7313,119.545,195015.0
2023-05-16 10:30:00,121.94,122.53,121.87,122.3,190589.0,119.545,120.1234,119.4764,119.8979,190589.0
2023-05-16 11:00:00,122.32,122.83,122.14,122.75,159785.0,119.9175,120.4175,119.7411,120.3391,159785.0
2023-05-16 11:30:00,122.74,123.07,122.38,122.95,173263.0,120.3293,120.6528,119.9763,120.5351,173263.0
2023-05-16 12:00:00,122.94,122.97,122.56,122.58,95082.0,120.5253,120.5548,120.1528,120.1724,95082.0
2023-05-16 12:30:00,122.59,122.67,122.14,122.23,190588.0,120.1822,120.2606,119.7411,119.8293,190588.0
2023-05-16 13:00:00,122.25,122.33,121.55,121.56,243152.0,119.8489,119.9273,119.1626,119.1724,243152.0
2023-05-16 13:30:00,121.55,121.73,121.32,121.72,132290.0,119.1626,119.3391,118.9372,119.3293,132290.0
2023-05-16 14:00:00,121.74,121.91,121.37,121.87,89876.0,119.3489,119.5156,118.9862,119.4764,89876.0
2023-05-16 14:30:00,121.9,122.02,121.58,121.93,78900.0,119.5058,119.6234,119.1921,119.5352,78900.0
2023-05-16 15:00:00,121.93,122.05,121.54,121.75,98609.0,119.5352,119.6528,119.1528,119.3587,98609.0
2023-05-16 15:30:00,121.77,121.82,120.84,120.93,547592.0,119.3783,119.4273,118.4666,118.5548,547592.0
2023-05-17 09:30:00,122.25,122.78,121.88,122.09,259546.0,119.8489,120.3685,119.4862,119.692,259546.0
2023-05-17 10:00:00,122.09,123.75,121.9,123.5,228144.0,119.692,121.3194,119.5058,121.0743,228144.0
2023-05-17 10:30:00,123.49,124.24,123.43,124.17,364389.0,121.0645,121.7998,121.0057,121.7312,364389.0
2023-05-17 11:00:00,124.21,125.2,124.03,124.84,420675.0,121.7704,122.741,121.5939,122.388,420675.0
2023-05-17 11:30:00,124.8,124.93,124.48,124.87,168577.0,122.3488,122.4763,122.0351,122.4174,168577.0
2023-05-17 12:00:00,124.85,124.95,124.54,124.78,141245.0,122.3978,122.4959,122.0939,122.3292,141245.0
2023-05-17 12:30:00,124.77,125.72,124.77,125.58,249944.0,122.3194,123.2507,122.3194,123.1135,249944.0
2023-05-17 13:00:00,125.62,126.17,125.54,126.03,232619.0,123.1527,123.6919,123.0743,123.5547,232619.0
2023-05-17 13:30:00,126.04,126.3,125.69,126.28,191818.0,123.5645,123.8193,123.2213,123.7997,191818.0
2023-05-17 14:00:00,126.27,126.3,125.42,125.53,182332.0,123.7899,123.8193,122.9566,123.0645,182332.0
2023-05-17 14:30:00,125.53,125.64,125.22,125.42,200952.0,123.0645,123.1723,122.7606,122.9566,200952.0
2023-05-17 15:00:00,125.42,126.25,125.38,125.79,369178.0,122.9566,123.7703,122.9174,123.3194,369178.0
2023-05-17 15:30:00,125.77,126.11,125.56,125.7,620670.0,123.2998,123.6331,123.0939,123.2311,620670.0
2023-05-18 09:30:00,125.81,128.87,125.76,128.73,799247.0,123.339,126.3389,123.29,126.2016,799247.0
2023-05-18 10:00:00,128.74,129.73,128.35,129.66,499796.0,126.2114,127.182,125.8291,127.1134,499796.0
2023-05-18 10:30:00,129.68,130.49,129.52,130.47,423736.0,127.133,127.9271,126.9761,127.9074,423736.0
2023-05-18 11:00:00,130.49,131.3,130.43,131.06,434339.0,127.9271,128.7211,127.8682,128.4859,434339.0
2023-05-18 11:30:00,131.06,132.06,130.75,131.67,482266.0,128.4859,129.4662,128.1819,129.0839,482266.0
2023-05-18 12:00:00,131.69,131.7,130.33,130.45,342610.0,129.1035,129.1133,127.7702,127.8878,342610.0
2023-05-18 12:30:00,130.45,131.0,130.27,130.75,298516.0,127.8878,128.427,127.7114,128.1819,298516.0
2023-05-18 13:00:00,130.75,130.9,130.17,130.2,342916.0,128.1819,128.329,127.6133,127.6427,342916.0
2023-05-18 13:30:00,130.18,130.29,129.63,129.71,190935.0,127.6231,127.731,127.0839,127.1624,190935.0
2023-05-18 14:00:00,129.7,129.8,129.23,129.43,269270.0,127.1526,127.2506,126.6918,126.8879,269270.0
2023-05-18 14:30:00,129.42,129.81,129.33,129.69,329676.0,126.8781,127.2604,126.7898,127.1428,329676.0
2023-05-18 15:00:00,129.7,130.78,129.48,130.76,454872.0,127.1526,128.2114,126.9369,128.1917,454872.0
2023-05-18 15:30:00,130.77,130.78,129.85,129.99,1074679.0,128.2016,128.2114,127.2996,127.4369,1074679.0
2023-05-19 09:30:00,128.16,128.39,125.83,126.49,1409298.0,125.6428,125.8683,123.3586,124.0056,1409298.0
2023-05-19 10:00:00,126.54,127.19,125.25,126.48,635688.0,124.0546,124.6919,122.79,123.9958,635688.0
2023-05-19 10:30:00,126.47,127.03,126.25,126.69,516943.0,123.986,124.535,123.7703,124.2017,516943.0
2023-05-19 11:00:00,126.7,127.5,126.51,126.66,429570.0,124.2115,124.9958,124.0252,124.1723,429570.0
2023-05-19 11:30:00,126.66,126.86,125.97,126.08,333486.0,124.1723,124.3683,123.4958,123.6037,333486.0
2023-05-19 12:00:00,126.03,126.33,125.78,125.98,333367.0,123.5547,123.8488,123.3096,123.5056,333367.0
2023-05-19 12:30:00,125.96,127.14,125.88,126.75,331260.0,123.486,124.6428,123.4076,124.2605,331260.0
2023-05-19 13:00:00,126.76,126.87,126.23,126.55,227059.0,124.2703,124.3782,123.7507,124.0644,227059.0
2023-05-19 13:30:00,126.56,126.96,126.39,126.42,183639.0,124.0742,124.4664,123.9076,123.937,183639.0
2023-05-19 14:00:00,126.44,126.56,125.95,126.12,254087.0,123.9566,124.0742,123.4762,123.6429,254087.0
2023-05-19 14:30:00,126.13,126.39,125.91,126.36,250385.0,123.6527,123.9076,123.437,123.8782,250385.0
2023-05-19 15:00:00,126.37,126.69,126.26,126.53,277329.0,123.888,124.2017,123.7801,124.0448,277329.0
2023-05-19 15:30:00,126.54,127.13,126.34,126.95,619959.0,124.0546,124.633,123.8586,124.4566,619959.0
2023-05-22 09:30:00,127.23,127.56,126.43,127.12,575836.0,124.7311,125.0546,123.9468,124.6232,575836.0
2023-05-22 10:00:00,127.1,127.33,126.08,126.15,280538.0,124.6036,124.8291,123.6037,123.6723,280538.0
2023-05-22 10:30:00,126.14,126.47,125.65,126.26,229381.0,123.6625,123.986,123.1821,123.7801,229381.0
2023-05-22 11:00:00,126.28,126.39,125.83,126.16,120234.0,123.7997,123.9076,123.3586,123.6821,120234.0
2023-05-22 11:30:00,126.16,126.67,125.85,126.54,127866.0,123.6821,124.1821,123.3782,124.0546,127866.0
2023-05-22 12:00:00,126.54,126.68,126.18,126.21,83904.0,124.0546,124.1919,123.7017,123.7311,83904.0
2023-05-22 12:30:00,126.2,126.42,126.05,126.36,78548.0,123.7213,123.937,123.5743,123.8782,78548.0
2023-05-22 13:00:00,126.37,126.5,125.94,126.36,128693.0,123.888,124.0154,123.4664,123.8782,128693.0
2023-05-22 13:30:00,126.39,126.5,126.13,126.13,121675.0,123.9076,124.0154,123.6527,123.6527,121675.0
2023-05-22 14:00:00,126.14,126.26,126.0,126.06,142430.0,123.6625,123.7801,123.5252,123.5841,142430.0
2023-05-22 14:30:00,126.09,126.44,125.95,126.21,201444.0,123.6135,123.9566,123.4762,123.7311,201444.0
2023-05-22 15:00:00,126.24,126.41,126.03,126.1,163623.0,123.7605,123.9272,123.5547,123.6233,163623.0
2023-05-22 15:30:00,126.15,126.55,125.98,126.55,454649.0,123.6723,124.0644,123.5056,124.0644,454649.0
2023-05-23 09:30:00,125.89,126.73,124.46,124.74,294604.0,123.4174,124.2409,122.0155,122.29,294604.0
2023-05-23 10:00:00,124.77,125.43,124.77,125.08,144886.0,122.3194,122.9664,122.3194,122.6233,144886.0
2023-05-23 10:30:00,125.1,125.46,124.82,124.9,111517.0,122.6429,122.9958,122.3684,122.4468,111517.0
2023-05-23 11:00:00,124.88,125.63,124.83,125.45,152125.0,122.4272,123.1625,122.3782,122.986,152125.0
2023-05-23 11:30:00,125.46,125.56,125.14,125.3,80561.0,122.9958,123.0939,122.6821,122.839,80561.0
2023-05-23 12:00:00,125.34,125.47,125.05,125.06,60838.0,122.8782,123.0056,122.5939,122.6037,60838.0
2023-05-23 12:30:00,125.06,125.14,124.42,124.8,109341.0,122.6037,122.6821,121.9763,122.3488,109341.0
2023-05-23 13:00:00,124.81,125.04,124.57,124.73,87368.0,122.3586,122.5841,122.1233,122.2802,87368.0
2023-05-23 13:30:00,124.7,124.95,124.48,124.88,83975.0,122.2508,122.4959,122.0351,122.4272,83975.0
2023-05-23 14:00:00,124.88,125.01,124.29,124.56,142749.0,122.4272,122.5547,121.8488,122.1135,142749.0
2023-05-23 14:30:00,124.5,124.69,124.19,124.6,94610.0,122.0547,122.241,121.7508,122.1527,94610.0
2023-05-23 15:00:00,124.59,124.86,124.44,124.7,177643.0,122.1429,122.4076,121.9959,122.2508,177643.0
2023-05-23 15:30:00,124.73,124.86,124.35,124.44,494199.0,122.2802,122.4076,121.9076,121.9959,494199.0
2023-05-24 09:30:00,121.92,122.62,120.76,121.48,457549.0,119.8396,120.5276,118.6994,119.4071,457549.0
2023-05-24 10:00:00,121.51,121.52,120.66,120.8,174561.0,119.4366,119.4464,118.6011,118.7387,174561.0
2023-05-24 10:30:00,120.8,121.59,120.71,121.28,133396.0,118.7387,119.5152,118.6502,119.2105,133396.0
2023-05-24 11:00:00,121.3,121.79,120.87,121.46,189882.0,119.2302,119.7118,118.8075,119.3874,189882.0
2023-05-24 11:30:00,121.47,121.53,120.76,121.37,230949.0,119.3973,119.4562,118.6994,119.299,230949.0
2023-05-24 12:00:00,121.38,121.63,120.65,120.86,169531.0,119.3088,119.5545,118.5913,118.7977,169531.0
2023-05-24 12:30:00,120.86,121.11,120.74,121.01,159009.0,118.7977,119.0434,118.6797,118.9451,159009.0
2023-05-24 13:00:00,121.02,121.08,120.6,120.93,183909.0,118.9549,119.0139,118.5421,118.8665,183909.0
2023-05-24 13:30:00,120.91,121.11,120.67,120.76,182901.0,118.8468,119.0434,118.6109,118.6994,182901.0
2023-05-24 14:00:00,120.76,121.02,120.47,120.65,196229.0,118.6994,118.9549,118.4143,118.5913,196229.0
2023-05-24 14:30:00,120.66,120.76,120.25,120.3,136091.0,118.6011,118.6994,118.1981,118.2472,136091.0
2023-05-24 15:00:00,120.29,121.57,120.18,121.55,205912.0,118.2374,119.4956,118.1293,119.4759,205912.0
2023-05-24 15:30:00,121.57,121.81,121.31,121.75,664778.0,119.4956,119.7315,119.24,119.6725,664778.0
2023-05-25 09:30:00,127.3,128.14,126.12,126.65,1351311.0,125.1278,125.9534,123.9679,124.4889,1351311.0
2023-05-25 10:00:00,126.52,127.6,126.45,127.44,507149.0,124.3611,125.4227,124.2923,125.2654,507149.0
2023-05-25 10:30:00,127.46,128.51,127.46,128.42,421250.0,125.285,126.3171,125.285,126.2287,421250.0
2023-05-25 11:00:00,128.42,128.56,128.13,128.36,188504.0,126.2287,126.3663,125.9436,126.1697,188504.0
2023-05-25 11:30:00,128.4,129.08,128.05,128.83,242456.0,126.209,126.8774,125.865,126.6317,242456.0
2023-05-25 12:00:00,128.86,129.14,128.18,129.03,190652.0,126.6612,126.9364,125.9928,126.8283,190652.0
2023-05-25 12:30:00,129.02,129.38,128.83,129.0,175591.0,126.8184,127.1723,126.6317,126.7988,175591.0
2023-05-25 13:00:00,129.0,129.06,128.53,129.03,112434.0,126.7988,126.8577,126.3368,126.8283,112434.0
2023-05-25 13:30:00,129.0,129.44,128.88,129.23,206747.0,126.7988,127.2313,126.6808,127.0248,206747.0
2023-05-25 14:00:00,129.28,129.73,129.18,129.58,153842.0,127.074,127.5163,126.9757,127.3689,153842.0
2023-05-25 14:30:00,129.58,129.61,129.15,129.37,169133.0,127.3689,127.3984,126.9462,127.1625,169133.0
2023-05-25 15:00:00,129.38,130.63,129.34,130.3,404087.0,127.1723,128.401,127.133,128.0766,404087.0
2023-05-25 15:30:00,130.31,130.73,130.05,130.44,1237227.0,128.0864,128.4992,127.8309,128.2142,1237227.0
2023-05-26 09:30:00,130.72,131.85,129.98,131.08,645589.0,128.4894,129.6001,127.762,128.8433,645589.0
2023-05-26 10:00:00,131.09,133.31,131.06,133.29,389545.0,128.8531,131.0352,128.8236,131.0156,389545.0
2023-05-26 10:30:00,133.27,134.55,133.1,134.28,390030.0,130.9959,132.2541,130.8288,131.9887,390030.0
2023-05-26 11:00:00,134.28,134.67,133.83,134.3,377075.0,131.9887,132.372,131.5463,132.0083,377075.0
2023-05-26 11:30:00,134.3,134.73,134.15,134.7,212426.0,132.0083,132.431,131.8609,132.4015,212426.0
2023-05-26 12:00:00,134.68,134.98,134.34,134.95,166420.0,132.3818,132.6767,132.0476,132.6472,166420.0
2023-05-26 12:30:00,134.95,135.5,134.87,135.34,223216.0,132.6472,133.1879,132.5686,133.0306,223216.0
2023-05-26 13:00:00,135.34,135.55,134.96,135.16,138405.0,133.0306,133.237,132.6571,132.8537,138405.0
2023-05-26 13:30:00,135.2,135.2,134.48,135.05,115805.0,132.893,132.893,132.1853,132.7455,115805.0
2023-05-26 14:00:00,135.07,135.62,134.67,135.54,239927.0,132.7652,133.3058,132.372,133.2272,239927.0
2023-05-26 14:30:00,135.56,136.05,135.32,135.78,253361.0,133.2468,133.7285,133.0109,133.4631,253361.0
2023-05-26 15:00:00,135.79,136.69,135.79,136.27,327479.0,133.4729,134.3575,133.4729,133.9447,327479.0
2023-05-26 15:30:00,136.28,136.35,135.78,135.99,949036.0,133.9545,134.0233,133.4631,133.6695,949036.0
2023-05-30 09:30:00,138.0,138.8,135.95,136.52,996086.0,135.6452,136.4315,133.6302,134.1904,996086.0
2023-05-30 10:00:00,136.52,137.0,135.48,136.24,586645.0,134.1904,134.6623,133.1682,133.9152,586645.0
2023-05-30 10:30:00,136.2,137.37,135.83,137.25,289863.0,133.8759,135.0259,133.5122,134.908,289863.0
2023-05-30 11:00:00,137.23,137.71,136.88,137.44,439549.0,134.8883,135.3601,134.5443,135.0947,439549.0
2023-05-30 11:30:00,137.45,137.49,136.93,137.21,161615.0,135.1046,135.1439,134.5935,134.8687,161615.0
2023-05-30 12:00:00,137.21,137.37,136.95,136.97,124262.0,134.8687,135.0259,134.6131,134.6328,124262.0
2023-05-30 12:30:00,136.95,137.48,136.73,137.39,195806.0,134.6131,135.1341,134.3969,135.0456,195806.0
2023-05-30 13:00:00,137.41,137.41,136.52,136.65,208854.0,135.0653,135.0653,134.1904,134.3182,208854.0
2023-05-30 13:30:00,136.63,136.78,135.97,136.21,152033.0,134.2986,134.446,133.6498,133.8857,152033.0
2023-05-30 14:00:00,136.19,136.61,135.9,136.49,157957.0,133.8661,134.2789,133.581,134.161,157957.0
2023-05-30 14:30:00,136.5,137.26,136.48,136.84,97964.0,134.1708,134.9178,134.1511,134.505,97964.0
2023-05-30 15:00:00,136.86,137.23,136.56,136.86,141442.0,134.5246,134.8883,134.2298,134.5246,141442.0
2023-05-30 15:30:00,136.86,136.96,136.2,136.61,806551.0,134.5246,134.6229,133.8759,134.2789,806551.0
2023-05-31 09:30:00,133.6,135.75,133.36,134.55,588540.0,131.3203,133.4336,131.0844,132.2541,588540.0
2023-05-31 10:00:00,134.5,134.72,132.9,133.11,373768.0,132.2049,132.4212,130.6322,130.8386,373768.0
2023-05-31 10:30:00,133.11,133.82,132.71,133.0,330209.0,130.8386,131.5365,130.4455,130.7305,330209.0
2023-05-31 11:00:00,133.0,133.42,132.45,132.47,181244.0,130.7305,131.1433,130.1899,130.2096,181244.0
2023-05-31 11:30:00,132.48,133.07,132.16,132.81,198667.0,130.2194,130.7993,129.9048,130.5438,198667.0
2023-05-31 12:00:00,132.83,133.23,132.52,132.56,114539.0,130.5634,130.9566,130.2587,130.298,114539.0
2023-05-31 12:30:00,132.6,133.0,132.41,132.64,86357.0,130.3373,130.7305,130.1506,130.3767,86357.0
2023-05-31 13:00:00,132.63,133.33,132.52,133.33,95429.0,130.3668,131.0549,130.2587,131.0549,95429.0
2023-05-31 13:30:00,133.33,133.98,133.28,133.48,117282.0,131.0549,131.6938,131.0057,131.2023,117282.0
2023-05-31 14:00:00,133.47,133.61,133.25,133.58,86611.0,131.1925,131.3301,130.9762,131.3006,86611.0
2023-05-31 14:30:00,133.58,133.9,133.4,133.68,259649.0,131.3006,131.6152,131.1237,131.3989,259649.0
2023-05-31 15:00:00,133.67,133.72,132.91,133.44,316491.0,131.3891,131.4382,130.642,131.163,316491.0
2023-05-31 15:30:00,133.46,133.64,132.67,133.21,994400.0,131.1827,131.3596,130.4061,130.9369,994400.0
2023-06-01 09:30:00,133.93,134.86,132.75,133.39,325969.0,131.6446,132.5588,130.4848,131.1139,325969.0
2023-06-01 10:00:00,133.38,133.87,131.69,132.31,196889.0,131.104,131.5857,129.4429,130.0523,196889.0
2023-06-01 10:30:00,132.36,133.19,131.72,132.88,152664.0,130.1014,130.9173,129.4724,130.6126,152664.0
2023-06-01 11:00:00,132.9,133.71,132.72,133.66,129587.0,130.6322,131.4284,130.4553,131.3792,129587.0
2023-06-01 11:30:00,133.69,134.61,133.63,134.55,141192.0,131.4087,132.313,131.3498,132.2541,141192.0
2023-06-01 12:00:00,134.6,135.47,134.55,134.99,157489.0,132.3032,133.1584,132.2541,132.6866,157489.0
2023-06-01 12:30:00,135.08,135.24,134.75,135.11,114655.0,132.775,132.9323,132.4507,132.8045,114655.0
2023-06-01 13:00:00,135.13,135.2,134.62,134.68,95786.0,132.8242,132.893,132.3229,132.3818,95786.0
2023-06-01 13:30:00,134.69,135.27,134.57,135.22,129798.0,132.3917,132.9618,132.2737,132.9126,129798.0
2023-06-01 14:00:00,135.21,135.69,135.13,135.37,156364.0,132.9028,133.3746,132.8242,133.0601,156364.0
2023-06-01 14:30:00,135.39,135.71,135.17,135.41,169468.0,133.0797,133.3943,132.8635,133.0994,169468.0
2023-06-01 15:00:00,135.39,136.19,135.32,135.5,171510.0,133.0797,133.8661,133.0109,133.1879,171510.0
2023-06-01 15:30:00,135.5,135.54,134.71,134.8,563349.0,133.1879,133.2272,132.4113,132.4998,563349.0
2023-06-02 09:30:00,135.26,135.33,132.4,132.48,592363.0,132.9519,133.0208,130.1408,130.2194,592363.0
2023-06-02 10:00:00,132.46,133.83,132.38,133.72,217916.0,130.1997,131.5463,130.1211,131.4382,217916.0
2023-06-02 10:30:00,133.72,134.05,133.13,133.84,170838.0,131.4382,131.7626,130.8583,131.5562,170838.0
2023-06-02 11:00:00,133.87,134.27,133.78,133.85,207098.0,131.5857,131.9788,131.4972,131.566,207098.0
2023-06-02 11:30:00,133.89,134.65,133.82,134.22,193337.0,131.6053,132.3524,131.5365,131.9297,193337.0
2023-06-02 12:00:00,134.21,134.4,133.9,134.37,78232.0,131.9199,132.1066,131.6152,132.0771,78232.0
2023-06-02 12:30:00,134.38,134.72,134.22,134.41,122024.0,132.087,132.4212,131.9297,132.1165,122024.0
2023-06-02 13:00:00,134.42,134.79,134.12,134.72,103394.0,132.1263,132.49,131.8314,132.4212,103394.0
2023-06-02 13:30:00,134.74,134.77,134.32,134.43,112947.0,132.4408,132.4703,132.028,132.1361,112947.0
2023-06-02 14:00:00,134.44,134.62,134.1,134.48,106368.0,132.1459,132.3229,131.8117,132.1853,106368.0
2023-06-02 14:30:00,134.48,134.81,134.31,134.43,91244.0,132.1853,132.5096,132.0182,132.1361,91244.0
2023-06-02 15:00:00,134.44,134.85,134.41,134.53,110492.0,132.1459,132.5489,132.1165,132.2344,110492.0
2023-06-02 15:30:00,134.49,134.85,134.43,134.64,391988.0,132.1951,132.5489,132.1361,132.3425,391988.0
2023-06-05 09:30:00,134.95,135.15,133.19,133.19,289901.0,132.6472,132.8438,130.9173,130.9173,289901.0
2023-06-05 10:00:00,133.17,133.93,133.07,133.38,167611.0,130.8976,131.6446,130.7993,131.104,167611.0
2023-06-05 10:30:00,133.39,134.13,133.17,134.04,132978.0,131.1139,131.8412,130.8976,131.7528,132978.0
2023-06-05 11:00:00,134.03,134.44,133.71,134.3,85644.0,131.7429,132.1459,131.4284,132.0083,85644.0
2023-06-05 11:30:00,134.35,134.6,134.09,134.18,107944.0,132.0575,132.3032,131.8019,131.8904,107944.0
2023-06-05 12:00:00,134.28,134.46,133.88,134.22,89258.0,131.9887,132.1656,131.5955,131.9297,89258.0
2023-06-05 12:30:00,134.21,134.4,133.97,134.34,72905.0,131.9199,132.1066,131.684,132.0476,72905.0
2023-06-05 13:00:00,134.35,134.44,133.94,134.01,44995.0,132.0575,132.1459,131.6545,131.7233,44995.0
2023-06-05 13:30:00,134.02,134.29,133.61,133.68,72835.0,131.7331,131.9985,131.3301,131.3989,72835.0
2023-06-05 14:00:00,133.71,134.01,133.52,133.7,222962.0,131.4284,131.7233,131.2416,131.4186,222962.0
2023-06-05 14:30:00,133.73,133.73,133.04,133.57,118015.0,131.4481,131.4481,130.7698,131.2908,118015.0
2023-06-05 15:00:00,133.56,133.84,133.1,133.81,110883.0,131.281,131.5562,130.8288,131.5267,110883.0
2023-06-05 15:30:00,133.8,134.13,133.64,133.71,453829.0,131.5169,131.8412,131.3596,131.4284,453829.0
2023-06-06 09:30:00,131.35,133.15,130.75,132.6,608358.0,129.1087,130.878,128.5189,130.3373,608358.0
2023-06-06 10:00:00,132.6,133.09,132.37,132.54,194732.0,130.3373,130.819,130.1113,130.2784,194732.0
2023-06-06 10:30:00,132.53,134.09,132.46,134.01,217134.0,130.2685,131.8019,130.1997,131.7233,217134.0
2023-06-06 11:00:00,134.01,134.8,133.82,134.57,278243.0,131.7233,132.4998,131.5365,132.2737,278243.0
2023-06-06 11:30:00,134.56,135.13,134.54,135.0,154115.0,132.2639,132.8242,132.2442,132.6964,154115.0
2023-06-06 12:00:00,135.0,135.35,134.69,134.75,246016.0,132.6964,133.0404,132.3917,132.4507,246016.0
2023-06-06 12:30:00,134.79,134.94,133.49,133.51,177031.0,132.49,132.6374,131.2122,131.2318,177031.0
2023-06-06 13:00:00,133.5,133.7,133.15,133.41,96974.0,131.222,131.4186,130.878,131.1335,96974.0
2023-06-06 13:30:00,133.41,133.77,133.16,133.37,131240.0,131.1335,131.4874,130.8878,131.0942,131240.0
2023-06-06 14:00:00,133.38,133.91,133.28,133.86,68945.0,131.104,131.625,131.0057,131.5758,68945.0
2023-06-06 14:30:00,133.85,133.92,133.35,133.69,89697.0,131.566,131.6348,131.0745,131.4087,89697.0
2023-06-06 15:00:00,133.71,133.96,133.65,133.8,149821.0,131.4284,131.6741,131.3694,131.5169,149821.0
2023-06-06 15:30:00,133.8,134.07,133.42,133.92,442135.0,131.5169,131.7823,131.1433,131.6348,442135.0
2023-06-07 09:30:00,135.2,135.88,134.63,135.61,347242.0,132.893,133.5614,132.3327,133.296,347242.0
2023-06-07 10:00:00,135.61,137.04,135.53,135.98,266343.0,133.296,134.7016,133.2173,133.6597,266343.0
2023-06-07 10:30:00,135.95,136.4,135.4,135.9,165738.0,133.6302,134.0725,133.0896,133.581,165738.0
2023-06-07 11:00:00,135.87,136.34,135.72,136.28,114243.0,133.5515,134.0135,133.4041,133.9545,114243.0
2023-06-07 11:30:00,136.3,136.8,136.08,136.19,200623.0,133.9742,134.4657,133.758,133.8661,200623.0
2023-06-07 12:00:00,136.18,136.37,134.86,135.03,109964.0,133.8562,134.043,132.5588,132.7259,109964.0
2023-06-07 12:30:00,135.1,135.66,134.95,134.99,194481.0,132.7947,133.3451,132.6472,132.6866,194481.0
2023-06-07 13:00:00,135.03,135.1,133.96,134.32,80109.0,132.7259,132.7947,131.6741,132.028,80109.0
2023-06-07 13:30:00,134.28,134.34,133.58,134.03,98073.0,131.9887,132.0476,131.3006,131.7429,98073.0
2023-06-07 14:00:00,134.01,134.71,133.88,134.67,187524.0,131.7233,132.4113,131.5955,132.372,187524.0
2023-06-07 14:30:00,134.66,134.86,134.2,134.84,212492.0,132.3622,132.5588,131.91,132.5391,212492.0
2023-06-07 15:00:00,134.89,135.4,134.83,135.08,171884.0,132.5883,133.0896,132.5293,132.775,171884.0
2023-06-07 15:30:00,135.06,135.42,134.71,134.98,465315.0,132.7554,133.1092,132.4113,132.6767,465315.0
2023-06-08 09:30:00,135.85,136.66,134.15,134.91,358707.0,133.5319,134.3281,131.8609,132.6079,358707.0
2023-06-08 10:00:00,134.92,135.35,134.45,134.64,192693.0,132.6177,133.0404,132.1558,132.3425,192693.0
2023-06-08 10:30:00,134.66,134.99,134.33,134.78,114405.0,132.3622,132.6866,132.0378,132.4801,114405.0
2023-06-08 11:00:00,134.8,135.85,134.73,135.82,127970.0,132.4998,133.5319,132.431,133.5024,127970.0
2023-06-08 11:30:00,135.86,136.37,135.53,136.12,133366.0,133.5417,134.043,133.2173,133.7973,133366.0
2023-06-08 12:00:00,136.16,136.75,135.88,136.75,105608.0,133.8366,134.4165,133.5614,134.4165,105608.0
2023-06-08 12:30:00,136.76,136.76,136.25,136.64,333698.0,134.4264,134.4264,133.9251,134.3084,333698.0
2023-06-08 13:00:00,136.63,136.69,135.89,136.18,246148.0,134.2986,134.3575,133.5712,133.8562,246148.0
2023-06-08 13:30:00,136.19,136.27,135.31,135.72,104225.0,133.8661,133.9447,133.0011,133.4041,104225.0
2023-06-08 14:00:00,135.73,136.08,135.42,136.08,79322.0,133.4139,133.758,133.1092,133.758,79322.0
2023-06-08 14:30:00,136.1,136.33,135.95,136.24,104264.0,133.7776,134.0037,133.6302,133.9152,104264.0
2023-06-08 15:00:00,136.28,136.54,136.13,136.33,111591.0,133.9545,134.2101,133.8071,134.0037,111591.0
2023-06-08 15:30:00,136.31,136.56,136.1,136.2,401803.0,133.984,134.2298,133.7776,133.8759,401803.0
2023-06-09 09:30:00,137.84,137.98,136.93,137.22,274563.0,135.4879,135.6255,134.5935,134.8785,274563.0
2023-06-09 10:00:00,137.24,137.88,137.23,137.47,186973.0,134.8982,135.5272,134.8883,135.1242,186973.0
2023-06-09 10:30:00,137.5,137.57,136.3,137.04,276034.0,135.1537,135.2225,133.9742,134.7016,276034.0
2023-06-09 11:00:00,137.07,137.44,136.5,136.5,159309.0,134.7311,135.0947,134.1708,134.1708,159309.0
2023-06-09 11:30:00,136.55,137.04,136.16,136.16,170186.0,134.2199,134.7016,133.8366,133.8366,170186.0
2023-06-09 12:00:00,136.16,136.52,135.87,136.15,90950.0,133.8366,134.1904,133.5515,133.8268,90950.0
2023-06-09 12:30:00,136.13,136.55,135.99,136.47,61894.0,133.8071,134.2199,133.6695,134.1413,61894.0
2023-06-09 13:00:00,136.48,136.63,136.27,136.56,58848.0,134.1511,134.2986,133.9447,134.2298,58848.0
2023-06-09 13:30:00,136.57,136.96,136.47,136.77,100213.0,134.2396,134.6229,134.1413,134.4362,100213.0
2023-06-09 14:00:00,136.81,136.81,136.45,136.58,88741.0,134.4755,134.4755,134.1216,134.2494,88741.0
2023-06-09 14:30:00,136.56,136.66,136.25,136.42,63614.0,134.2298,134.3281,133.9251,134.0922,63614.0
2023-06-09 15:00:00,136.43,136.54,136.03,136.06,109949.0,134.102,134.2101,133.7088,133.7383,109949.0
2023-06-09 15:30:00,136.06,136.21,135.82,136.13,357752.0,133.7383,133.8857,133.5024,133.8071,357752.0
2023-06-12 09:30:00,137.78,138.24,136.83,137.85,340372.0,135.4289,135.8811,134.4952,135.4978,340372.0
2023-06-12 10:00:00,137.91,138.12,137.59,138.05,197429.0,135.5567,135.7631,135.2422,135.6943,197429.0
2023-06-12 10:30:00,138.08,138.75,137.79,138.32,241653.0,135.7238,136.3824,135.4388,135.9597,241653.0
2023-06-12 11:00:00,138.33,138.42,137.98,138.37,157098.0,135.9696,136.058,135.6255,136.0089,157098.0
2023-06-12 11:30:00,138.36,139.54,138.31,139.32,272396.0,135.999,137.1589,135.9499,136.9427,272396.0
2023-06-12 12:00:00,139.35,139.37,138.92,138.95,107702.0,136.9722,136.9918,136.5495,136.579,107702.0
2023-06-12 12:30:00,138.93,139.06,138.62,138.96,134940.0,136.5593,136.6871,136.2546,136.5888,134940.0
2023-06-12 13:00:00,138.94,139.32,138.73,139.13,142829.0,136.5692,136.9427,136.3627,136.7559,142829.0
2023-06-12 13:30:00,139.11,139.65,139.06,139.52,96616.0,136.7363,137.267,136.6871,137.1393,96616.0
2023-06-12 14:00:00,139.56,139.69,139.4,139.62,89781.0,137.1786,137.3064,137.0213,137.2375,89781.0
2023-06-12 14:30:00,139.62,139.68,139.29,139.61,109525.0,137.2375,137.2965,136.9132,137.2277,109525.0
2023-06-12 15:00:00,139.63,140.23,139.52,139.77,359670.0,137.2474,137.8371,137.1393,137.385,359670.0
2023-06-12 15:30:00,139.74,140.08,139.5,140.03,590641.0,137.3555,137.6897,137.1196,137.6406,590641.0
2023-06-13 09:30:00,141.33,141.69,139.5,139.78,617485.0,138.9184,139.2722,137.1196,137.3948,617485.0
2023-06-13 10:00:00,139.8,140.78,139.4,140.51,354008.0,137.4145,138.3778,137.0213,138.1124,354008.0
2023-06-13 10:30:00,140.56,141.65,140.13,141.41,256924.0,138.1615,139.2329,137.7388,138.997,256924.0
2023-06-13 11:00:00,141.44,142.53,141.15,141.94,311334.0,139.0265,140.0979,138.7414,139.518,311334.0
2023-06-13 11:30:00,141.96,142.22,141.02,141.49,251492.0,139.5376,139.7932,138.6137,139.0756,251492.0
2023-06-13 12:00:00,141.46,142.02,141.13,141.54,140067.0,139.0462,139.5966,138.7218,139.1248,140067.0
2023-06-13 12:30:00,141.5,142.31,141.47,142.28,192696.0,139.0855,139.8816,139.056,139.8522,192696.0
2023-06-13 13:00:00,142.27,142.44,141.47,142.24,349895.0,139.8423,140.0094,139.056,139.8128,349895.0
2023-06-13 13:30:00,142.26,142.34,141.79,142.16,175930.0,139.8325,139.9111,139.3705,139.7342,175930.0
2023-06-13 14:00:00,142.15,142.27,140.93,141.2,167374.0,139.7244,139.8423,138.5252,138.7906,167374.0
2023-06-13 14:30:00,141.1,141.67,140.8,141.65,139679.0,138.6923,139.2526,138.3974,139.2329,139679.0
2023-06-13 15:00:00,141.69,141.98,141.56,141.63,94546.0,139.2722,139.5573,139.1444,139.2133,94546.0
2023-06-13 15:30:00,141.64,141.87,141.19,141.78,496377.0,139.2231,139.4492,138.7808,139.3607,496377.0
2023-06-14 09:30:00,138.41,140.71,138.29,140.12,473767.0,136.0482,138.3089,135.9302,137.729,473767.0
2023-06-14 10:00:00,140.14,140.14,139.32,139.67,256087.0,137.7487,137.7487,136.9427,137.2867,256087.0
2023-06-14 10:30:00,139.67,140.44,139.63,140.38,341319.0,137.2867,138.0436,137.2474,137.9846,341319.0
2023-06-14 11:00:00,140.32,141.01,140.12,140.95,156886.0,137.9256,138.6038,137.729,138.5449,156886.0
2023-06-14 11:30:00,140.94,141.36,140.24,140.35,236035.0,138.535,138.9479,137.847,137.9551,236035.0
2023-06-14 12:00:00,140.33,141.09,140.32,140.56,218074.0,137.9354,138.6825,137.9256,138.1615,218074.0
2023-06-14 12:30:00,140.58,140.92,140.5,140.7,130552.0,138.1812,138.5154,138.1025,138.2991,130552.0
2023-06-14 13:00:00,140.69,140.72,139.96,140.02,124023.0,138.2893,138.3188,137.5717,137.6307,124023.0
2023-06-14 13:30:00,140.03,140.45,139.91,140.17,106883.0,137.6406,138.0534,137.5226,137.7782,106883.0
2023-06-14 14:00:00,140.03,140.03,138.23,139.43,284875.0,137.6406,137.6406,135.8713,137.0508,284875.0
2023-06-14 14:30:00,139.43,140.76,139.11,140.09,182980.0,137.0508,138.3581,136.7363,137.6995,182980.0
2023-06-14 15:00:00,140.13,141.25,139.76,140.33,214020.0,137.7388,138.8397,137.3752,137.9354,214020.0
2023-06-14 15:30:00,140.37,141.3,139.6,141.18,760562.0,137.9748,138.8889,137.2179,138.7709,760562.0
2023-06-15 09:30:00,138.69,139.39,137.93,138.16,440673.0,136.3234,137.0115,135.5764,135.8025,440673.0
2023-06-15 10:00:00,138.16,139.6,138.09,139.58,285186.0,135.8025,137.2179,135.7337,137.1982,285186.0
2023-06-15 10:30:00,139.62,139.9,139.13,139.59,212543.0,137.2375,137.5128,136.7559,137.2081,212543.0
2023-06-15 11:00:00,139.62,139.94,139.37,139.83,179889.0,137.2375,137.5521,136.9918,137.444,179889.0
2023-06-15 11:30:00,139.81,140.24,139.7,140.02,132041.0,137.4243,137.847,137.3162,137.6307,132041.0
2023-06-15 12:00:00,140.08,140.25,139.58,139.67,69210.0,137.6897,137.8568,137.1982,137.2867,69210.0
2023-06-15 12:30:00,139.72,139.79,139.15,139.36,97313.0,137.3358,137.4046,136.7756,136.982,97313.0
2023-06-15 13:00:00,139.37,139.48,138.87,139.48,83158.0,136.9918,137.0999,136.5003,137.0999,83158.0
2023-06-15 13:30:00,139.48,140.1,139.38,140.0,96304.0,137.0999,137.7094,137.0016,137.6111,96304.0
2023-06-15 14:00:00,140.04,140.22,139.55,139.82,103441.0,137.6504,137.8273,137.1687,137.4341,103441.0
2023-06-15 14:30:00,139.81,141.43,139.81,141.17,216594.0,137.4243,139.0167,137.4243,138.7611,216594.0
2023-06-15 15:00:00,141.18,141.28,140.3,140.68,167461.0,138.7709,138.8692,137.9059,138.2795,167461.0
2023-06-15 15:30:00,140.68,140.88,139.98,140.1,597480.0,138.2795,138.476,137.5914,137.7094,597480.0
2023-06-16 09:30:00,140.89,140.95,138.13,139.22,1471632.0,138.4859,138.5449,135.773,136.8444,1471632.0
2023-06-16 10:00:00,139.25,140.15,139.25,140.03,185762.0,136.8739,137.7585,136.8739,137.6406,185762.0
2023-06-16 10:30:00,139.98,140.2,138.96,139.47,207079.0,137.5914,137.8077,136.5888,137.0901,207079.0
2023-06-16 11:00:00,139.45,140.4,138.88,139.04,384778.0,137.0705,138.0042,136.5102,136.6674,384778.0
2023-06-16 11:30:00,139.07,139.41,138.58,139.37,200948.0,136.6969,137.0311,136.2153,136.9918,200948.0
2023-06-16 12:00:00,139.37,139.39,138.77,139.3,113595.0,136.9918,137.0115,136.4021,136.923,113595.0
2023-06-16 12:30:00,139.29,140.13,139.19,139.79,95043.0,136.9132,137.7388,136.8149,137.4046,95043.0
2023-06-16 13:00:00,139.83,139.83,139.39,139.42,70484.0,137.444,137.444,137.0115,137.041,70484.0
2023-06-16 13:30:00,139.42,139.68,139.22,139.61,79870.0,137.041,137.2965,136.8444,137.2277,79870.0
2023-06-16 14:00:00,139.59,139.75,139.24,139.47,73483.0,137.2081,137.3653,136.864,137.0901,73483.0
2023-06-16 14:30:00,139.43,139.44,138.98,139.04,124401.0,137.0508,137.0606,136.6085,136.6674,124401.0
2023-06-16 15:00:00,139.06,139.11,138.6,138.75,123086.0,136.6871,136.7363,136.235,136.3824,123086.0
2023-06-16 15:30:00,138.77,139.36,138.76,138.93,500726.0,136.4021,136.982,136.3922,136.5593,500726.0
2023-06-20 09:30:00,139.11,140.32,138.68,139.1,405192.0,136.7363,137.9256,136.3136,136.7264,405192.0
2023-06-20 10:00:00,139.13,139.44,137.58,137.91,213363.0,136.7559,137.0606,135.2324,135.5567,213363.0
2023-06-20 10:30:00,137.88,138.38,137.54,137.9,171267.0,135.5272,136.0187,135.193,135.5469,171267.0
2023-06-20 11:00:00,137.92,138.47,137.6,138.11,155033.0,135.5666,136.1072,135.252,135.7533,155033.0
2023-06-20 11:30:00,138.13,138.49,137.95,138.0,61728.0,135.773,136.1268,135.596,135.6452,61728.0
2023-06-20 12:00:00,137.99,138.53,137.86,138.47,70580.0,135.6354,136.1661,135.5076,136.1072,70580.0
2023-06-20 12:30:00,138.49,138.68,138.12,138.34,99103.0,136.1268,136.3136,135.7631,135.9794,99103.0
2023-06-20 13:00:00,138.32,138.62,138.16,138.32,67041.0,135.9597,136.2546,135.8025,135.9597,67041.0
2023-06-20 13:30:00,138.34,138.56,137.73,137.78,77851.0,135.9794,136.1956,135.3798,135.4289,77851.0
2023-06-20 14:00:00,137.77,137.87,137.59,137.72,92999.0,135.4191,135.5174,135.2422,135.37,92999.0
2023-06-20 14:30:00,137.76,137.78,137.27,137.67,100348.0,135.4093,135.4289,134.9276,135.3208,100348.0
2023-06-20 15:00:00,137.67,137.83,137.55,137.82,86401.0,135.3208,135.4781,135.2029,135.4683,86401.0
2023-06-20 15:30:00,137.83,138.59,137.76,138.48,316085.0,135.4781,136.2251,135.4093,136.117,316085.0
2023-06-21 09:30:00,138.49,139.16,137.98,138.14,237515.0,136.1268,136.7854,135.6255,135.7828,237515.0
2023-06-21 10:00:00,138.16,138.36,137.51,137.89,175120.0,135.8025,135.999,135.1636,135.5371,175120.0
2023-06-21 10:30:00,137.88,137.98,136.42,136.72,237789.0,135.5272,135.6255,134.0922,134.387,237789.0
2023-06-21 11:00:00,136.73,136.87,135.87,136.45,163189.0,134.3969,134.5345,133.5515,134.1216,163189.0
2023-06-21 11:30:00,136.4,136.71,136.14,136.15,85503.0,134.0725,134.3772,133.8169,133.8268,85503.0
2023-06-21 12:00:00,136.18,137.06,136.09,137.03,43560.0,133.8562,134.7212,133.7678,134.6917,43560.0
2023-06-21 12:30:00,137.07,137.11,136.67,136.79,51724.0,134.7311,134.7704,134.3379,134.4558,51724.0
2023-06-21 13:00:00,136.75,136.94,136.53,136.81,53194.0,134.4165,134.6033,134.2003,134.4755,53194.0
2023-06-21 13:30:00,136.81,137.48,136.72,137.44,44069.0,134.4755,135.1341,134.387,135.0947,44069.0
2023-06-21 14:00:00,137.43,137.83,137.1,137.78,91352.0,135.0849,135.4781,134.7606,135.4289,91352.0
2023-06-21 14:30:00,137.76,137.99,137.57,137.68,37755.0,135.4093,135.6354,135.2225,135.3307,37755.0
2023-06-21 15:00:00,137.68,137.69,136.9,136.91,89963.0,135.3307,135.3405,134.564,134.5738,89963.0
2023-06-21 15:30:00,136.89,137.05,136.39,136.65,425969.0,134.5541,134.7114,134.0627,134.3182,425969.0
2023-06-22 09:30:00,135.08,138.19,134.95,138.09,322542.0,132.775,135.832,132.6472,135.7337,322542.0
2023-06-22 10:00:00,138.15,139.6,138.02,139.55,263022.0,135.7926,137.2179,135.6649,137.1687,263022.0
2023-06-22 10:30:00,139.51,139.52,137.98,138.42,134892.0,137.1294,137.1393,135.6255,136.058,134892.0
2023-06-22 11:00:00,138.39,138.91,138.3,138.48,114453.0,136.0285,136.5397,135.9401,136.117,114453.0
2023-06-22 11:30:00,138.5,139.48,138.4,139.21,139135.0,136.1367,137.0999,136.0384,136.8345,139135.0
2023-06-22 12:00:00,139.2,139.2,138.48,138.59,87066.0,136.8247,136.8247,136.117,136.2251,87066.0
2023-06-22 12:30:00,138.59,138.83,138.41,138.54,77560.0,136.2251,136.461,136.0482,136.176,77560.0
2023-06-22 13:00:00,138.53,138.55,137.96,138.1,100829.0,136.1661,136.1858,135.6059,135.7435,100829.0
2023-06-22 13:30:00,138.12,138.6,138.03,138.52,79681.0,135.7631,136.235,135.6747,136.1563,79681.0
2023-06-22 14:00:00,138.53,138.75,138.22,138.49,63795.0,136.1661,136.3824,135.8614,136.1268,63795.0
2023-06-22 14:30:00,138.47,138.96,138.17,138.94,80940.0,136.1072,136.5888,135.8123,136.5692,80940.0
2023-06-22 15:00:00,138.94,139.14,138.51,138.59,121078.0,136.5692,136.7657,136.1465,136.2251,121078.0
2023-06-22 15:30:00,138.59,138.96,138.46,138.94,359735.0,136.2251,136.5888,136.0973,136.5692,359735.0
2023-06-23 09:30:00,136.06,136.62,134.91,135.63,411236.0,133.7383,134.2887,132.6079,133.3156,411236.0
2023-06-23 10:00:00,135.64,136.6,135.45,136.38,221883.0,133.3255,134.2691,133.1387,134.0528,221883.0
2023-06-23 10:30:00,136.37,136.79,135.64,136.02,201069.0,134.043,134.4558,133.3255,133.699,201069.0
2023-06-23 11:00:00,136.09,136.13,134.84,135.06,254054.0,133.7678,133.8071,132.5391,132.7554,254054.0
2023-06-23 11:30:00,135.08,135.53,135.0,135.44,157601.0,132.775,133.2173,132.6964,133.1289,157601.0
2023-06-23 12:00:00,135.43,135.61,135.1,135.44,181204.0,133.119,133.296,132.7947,133.1289,181204.0
2023-06-23 12:30:00,135.47,135.74,135.36,135.54,137439.0,133.1584,133.4238,133.0502,133.2272,137439.0
2023-06-23 13:00:00,135.55,135.81,135.28,135.76,198879.0,133.237,133.4926,132.9716,133.4434,198879.0
2023-06-23 13:30:00,135.76,135.94,135.45,135.79,115109.0,133.4434,133.6203,133.1387,133.4729,115109.0
2023-06-23 14:00:00,135.81,135.91,135.52,135.84,114194.0,133.4926,133.5909,133.2075,133.5221,114194.0
2023-06-23 14:30:00,135.85,136.0,135.3,135.33,118898.0,133.5319,133.6793,132.9913,133.0208,118898.0
2023-06-23 15:00:00,135.3,135.99,135.11,135.73,201132.0,132.9913,133.6695,132.8045,133.4139,201132.0
2023-06-23 15:30:00,135.73,136.46,135.73,136.03,474841.0,133.4139,134.1315,133.4139,133.7088,474841.0
2023-06-26 09:30:00,136.34,140.46,136.34,139.99,561729.0,134.0135,138.0632,134.0135,137.6012,561729.0
2023-06-26 10:00:00,140.0,140.67,139.71,140.26,274339.0,137.6111,138.2696,137.326,137.8666,274339.0
2023-06-26 10:30:00,140.26,140.75,139.53,140.4,296680.0,137.8666,138.3483,137.1491,138.0042,296680.0
2023-06-26 11:00:00,140.38,140.45,139.63,139.72,365457.0,137.9846,138.0534,137.2474,137.3358,365457.0
2023-06-26 11:30:00,139.72,140.87,139.71,140.64,363058.0,137.3358,138.4662,137.326,138.2401,363058.0
2023-06-26 12:00:00,140.67,140.67,139.69,140.4,425952.0,138.2696,138.2696,137.3064,138.0042,425952.0
2023-06-26 12:30:00,140.44,140.49,139.52,140.31,208005.0,138.0436,138.0927,137.1393,137.9158,208005.0
2023-06-26 13:00:00,140.33,140.67,140.11,140.58,206197.0,137.9354,138.2696,137.7192,138.1812,206197.0
2023-06-26 13:30:00,140.57,140.58,139.84,140.14,93486.0,138.1713,138.1812,137.4538,137.7487,93486.0
2023-06-26 14:00:00,140.08,140.35,139.75,140.03,96121.0,137.6897,137.9551,137.3653,137.6406,96121.0
2023-06-26 14:30:00,140.0,140.24,139.98,140.14,92464.0,137.6111,137.847,137.5914,137.7487,92464.0
2023-06-26 15:00:00,140.15,140.52,140.13,140.32,138356.0,137.7585,138.1222,137.7388,137.9256,138356.0
2023-06-26 15:30:00,140.32,140.56,139.72,139.81,639213.0,137.9256,138.1615,137.3358,137.4243,639213.0
2023-06-27 09:30:00,140.15,141.28,139.96,141.28,360375.0,137.7585,138.8692,137.5717,138.8692,360375.0
2023-06-27 10:00:00,141.25,141.34,139.98,140.51,199205.0,138.8397,138.9282,137.5914,138.1124,199205.0
2023-06-27 10:30:00,140.49,141.34,140.24,141.3,190270.0,138.0927,138.9282,137.847,138.8889,190270.0
2023-06-27 11:00:00,141.31,142.08,140.77,142.08,182053.0,138.8987,139.6556,138.3679,139.6556,182053.0
2023-06-27 11:30:00,142.08,143.06,141.76,143.02,193995.0,139.6556,140.6188,139.341,140.5795,193995.0
2023-06-27 12:00:00,143.03,143.56,142.81,143.31,220222.0,140.5894,141.1103,140.3731,140.8646,220222.0
2023-06-27 12:30:00,143.33,144.13,143.25,144.04,222800.0,140.8842,141.6706,140.8056,141.5821,222800.0
2023-06-27 13:00:00,144.04,144.57,143.82,144.48,192015.0,141.5821,142.1031,141.3659,142.0146,192015.0
2023-06-27 13:30:00,144.48,144.91,144.36,144.45,175401.0,142.0146,142.4373,141.8967,141.9851,175401.0
2023-06-27 14:00:00,144.47,144.83,144.24,144.73,126280.0,142.0048,142.3586,141.7787,142.2604,126280.0
2023-06-27 14:30:00,144.73,145.43,144.73,145.37,281858.0,142.2604,142.9484,142.2604,142.8894,281858.0
2023-06-27 15:00:00,145.38,146.55,145.36,146.55,381953.0,142.8993,144.0493,142.8796,144.0493,381953.0
2023-06-27 15:30:00,146.55,146.69,146.19,146.54,935764.0,144.0493,144.1869,143.6954,144.0395,935764.0
2023-06-28 09:30:00,142.82,143.97,142.05,143.38,846894.0,140.3829,141.5133,139.6261,140.9334,846894.0
2023-06-28 10:00:00,143.4,144.44,142.77,144.41,389242.0,140.953,141.9753,140.3338,141.9458,389242.0
2023-06-28 10:30:00,144.43,145.35,144.41,144.91,321340.0,141.9655,142.8698,141.9458,142.4373,321340.0
2023-06-28 11:00:00,144.93,145.18,144.1,144.4,206473.0,142.4569,142.7027,141.6411,141.936,206473.0
2023-06-28 11:30:00,144.4,145.06,144.37,145.06,162010.0,141.936,142.5847,141.9065,142.5847,162010.0
2023-06-28 12:00:00,145.05,145.92,144.43,144.6,225049.0,142.5749,143.43,141.9655,142.1326,225049.0
2023-06-28 12:30:00,144.59,144.69,143.87,144.11,183560.0,142.1227,142.221,141.415,141.6509,183560.0
2023-06-28 13:00:00,144.12,144.54,143.81,144.53,132719.0,141.6608,142.0736,141.3561,142.0638,132719.0
2023-06-28 13:30:00,144.54,144.83,144.3,144.5,93257.0,142.0736,142.3586,141.8377,142.0343,93257.0
2023-06-28 14:00:00,144.52,144.82,144.43,144.63,116251.0,142.0539,142.3488,141.9655,142.1621,116251.0
2023-06-28 14:30:00,144.61,144.67,144.18,144.41,128256.0,142.1424,142.2014,141.7197,141.9458,128256.0
2023-06-28 15:00:00,144.42,144.5,143.49,143.82,208262.0,141.9556,142.0343,141.0415,141.3659,208262.0
2023-06-28 15:30:00,143.81,144.45,143.56,144.07,643980.0,141.3561,141.9851,141.1103,141.6116,643980.0
2023-06-29 09:30:00,144.69,144.97,143.51,144.52,373064.0,142.221,142.4963,141.0612,142.0539,373064.0
2023-06-29 10:00:00,144.5,145.15,143.91,144.38,196749.0,142.0343,142.6732,141.4543,141.9163,196749.0
2023-06-29 10:30:00,144.36,144.75,143.83,144.56,118239.0,141.8967,142.28,141.3757,142.0933,118239.0
2023-06-29 11:00:00,144.59,145.12,144.51,145.05,83594.0,142.1227,142.6437,142.0441,142.5749,83594.0
2023-06-29 11:30:00,145.06,145.12,144.65,144.81,95547.0,142.5847,142.6437,142.1817,142.339,95547.0
2023-06-29 12:00:00,144.83,145.11,144.57,144.76,54479.0,142.3586,142.6339,142.1031,142.2898,54479.0
2023-06-29 12:30:00,144.76,145.25,144.53,144.68,52599.0,142.2898,142.7715,142.0638,142.2112,52599.0
2023-06-29 13:00:00,144.69,144.69,144.16,144.44,61615.0,142.221,142.221,141.7001,141.9753,61615.0
2023-06-29 13:30:00,144.42,144.47,143.84,143.89,56249.0,141.9556,142.0048,141.3855,141.4347,56249.0
2023-06-29 14:00:00,143.79,144.1,143.6,144.03,69357.0,141.3364,141.6411,141.1496,141.5723,69357.0
2023-06-29 14:30:00,144.04,144.19,143.73,143.96,80839.0,141.5821,141.7296,141.2774,141.5035,80839.0
2023-06-29 15:00:00,143.97,144.06,143.68,144.06,92122.0,141.5133,141.6018,141.2283,141.6018,92122.0
2023-06-29 15:30:00,144.02,144.5,143.87,144.23,418568.0,141.5625,142.0343,141.415,141.7689,418568.0
2023-06-30 09:30:00,145.47,145.56,143.44,145.03,715962.0,142.9877,143.0762,140.9924,142.5552,715962.0
2023-06-30 10:00:00,145.08,145.27,144.52,144.97,214425.0,142.6044,142.7911,142.0539,142.4963,214425.0
2023-06-30 10:30:00,144.97,145.0,143.84,143.95,215331.0,142.4963,142.5257,141.3855,141.4937,215331.0
2023-06-30 11:00:00,143.96,144.84,143.92,144.23,157585.0,141.5035,142.3685,141.4642,141.7689,157585.0
2023-06-30 11:30:00,144.17,144.36,143.61,143.97,122337.0,141.7099,141.8967,141.1595,141.5133,122337.0
2023-06-30 12:00:00,143.97,144.3,143.84,144.3,111209.0,141.5133,141.8377,141.3855,141.8377,111209.0
2023-06-30 12:30:00,144.29,144.95,144.25,144.7,178649.0,141.8279,142.4766,141.7885,142.2309,178649.0
2023-06-30 13:00:00,144.69,144.82,144.43,144.7,119099.0,142.221,142.3488,141.9655,142.2309,119099.0
2023-06-30 13:30:00,144.7,145.1,144.7,145.1,97386.0,142.2309,142.624,142.2309,142.624,97386.0
2023-06-30 14:00:00,145.12,145.38,144.87,145.36,123351.0,142.6437,142.8993,142.398,142.8796,123351.0
2023-06-30 14:30:00,145.36,145.46,145.07,145.19,122664.0,142.8796,142.9779,142.5946,142.7125,122664.0
2023-06-30 15:00:00,145.2,145.22,144.91,145.1,164728.0,142.7223,142.742,142.4373,142.624,164728.0
2023-06-30 15:30:00,145.09,145.09,144.48,144.51,528997.0,142.6142,142.6142,142.0146,142.0441,528997.0
2023-07-03 09:30:00,144.02,145.91,144.02,144.68,301757.0,141.5625,143.4202,141.5625,142.2112,301757.0
2023-07-03 10:00:00,144.68,144.77,144.11,144.2,170884.0,142.2112,142.2997,141.6509,141.7394,170884.0
2023-07-03 10:30:00,144.19,144.37,143.48,143.66,159715.0,141.7296,141.9065,141.0317,141.2086,159715.0
2023-07-03 11:00:00,143.7,143.92,143.42,143.63,158671.0,141.2479,141.4642,140.9727,141.1791,158671.0
2023-07-03 11:30:00,143.64,144.16,143.38,144.1,105663.0,141.189,141.7001,140.9334,141.6411,105663.0
2023-07-03 12:00:00,144.11,144.72,144.09,144.6,128046.0,141.6509,142.2505,141.6313,142.1326,128046.0
2023-07-03 12:30:00,144.59,145.49,144.47,145.48,324543.0,142.1227,143.0074,142.0048,142.9976,324543.0
2023-07-05 09:30:00,144.22,144.44,143.32,143.56,425461.0,141.7591,141.9753,140.8744,141.1103,425461.0
2023-07-05 10:00:00,143.54,144.66,143.4,144.02,162094.0,141.0907,142.1915,140.953,141.5625,162094.0
2023-07-05 10:30:00,144.05,144.92,143.71,144.15,165077.0,141.592,142.4471,141.2578,141.6903,165077.0
2023-07-05 11:00:00,144.23,144.26,143.02,143.09,184475.0,141.7689,141.7984,140.5795,140.6483,184475.0
2023-07-05 11:30:00,143.16,143.55,143.04,143.09,161919.0,140.7171,141.1005,140.5992,140.6483,161919.0
2023-07-05 12:00:00,143.08,143.36,142.77,143.14,125104.0,140.6385,140.9137,140.3338,140.6975,125104.0
2023-07-05 12:30:00,143.16,143.17,142.22,142.64,182447.0,140.7171,140.727,139.7932,140.206,182447.0
2023-07-05 13:00:00,142.62,143.02,142.46,142.91,168113.0,140.1864,140.5795,140.0291,140.4714,168113.0
2023-07-05 13:30:00,142.88,143.04,142.68,143.02,127311.0,140.4419,140.5992,140.2453,140.5795,127311.0
2023-07-05 14:00:00,143.02,143.3,142.45,142.69,191251.0,140.5795,140.8548,140.0193,140.2552,191251.0
2023-07-05 14:30:00,142.71,143.11,142.56,143.04,131209.0,140.2748,140.668,140.1274,140.5992,131209.0
2023-07-05 15:00:00,143.04,143.08,142.6,142.86,198719.0,140.5992,140.6385,140.1667,140.4223,198719.0
2023-07-05 15:30:00,142.87,143.15,142.16,142.27,451407.0,140.4321,140.7073,139.7342,139.8423,451407.0
2023-07-06 09:30:00,140.65,141.33,139.45,140.25,485741.0,138.25,138.9184,137.0705,137.8568,485741.0
2023-07-06 10:00:00,140.14,140.36,139.5,139.73,240737.0,137.7487,137.9649,137.1196,137.3457,240737.0
2023-07-06 10:30:00,139.72,139.85,138.85,138.9,191227.0,137.3358,137.4636,136.4807,136.5298,191227.0
2023-07-06 11:00:00,138.91,139.6,138.75,139.18,198069.0,136.5397,137.2179,136.3824,136.8051,198069.0
2023-07-06 11:30:00,139.2,139.5,138.86,139.08,149824.0,136.8247,137.1196,136.4905,136.7068,149824.0
2023-07-06 12:00:00,139.09,139.64,138.85,139.08,152397.0,136.7166,137.2572,136.4807,136.7068,152397.0
2023-07-06 12:30:00,139.09,139.61,139.04,139.61,113513.0,136.7166,137.2277,136.6674,137.2277,113513.0
2023-07-06 13:00:00,139.61,139.9,139.37,139.57,128080.0,137.2277,137.5128,136.9918,137.1884,128080.0
2023-07-06 13:30:00,139.58,140.17,139.42,139.63,129148.0,137.1982,137.7782,137.041,137.2474,129148.0
2023-07-06 14:00:00,139.63,139.77,139.31,139.35,98578.0,137.2474,137.385,136.9328,136.9722,98578.0
2023-07-06 14:30:00,139.32,140.14,139.32,140.02,205297.0,136.9427,137.7487,136.9427,137.6307,205297.0
2023-07-06 15:00:00,140.01,140.09,139.82,140.02,134841.0,137.6209,137.6995,137.4341,137.6307,134841.0
2023-07-06 15:30:00,140.02,140.47,139.95,140.34,458937.0,137.6307,138.073,137.5619,137.9453,458937.0
2023-07-07 09:30:00,139.61,140.82,139.41,140.66,220671.0,137.2277,138.4171,137.0311,138.2598,220671.0
2023-07-07 10:00:00,140.65,141.42,140.5,140.52,96617.0,138.25,139.0068,138.1025,138.1222,96617.0
2023-07-07 10:30:00,140.5,141.27,140.26,140.94,81097.0,138.1025,138.8594,137.8666,138.535,81097.0
2023-07-07 11:00:00,140.97,141.46,140.94,141.21,51353.0,138.5645,139.0462,138.535,138.8004,51353.0
2023-07-07 11:30:00,141.22,141.63,141.01,141.61,35895.0,138.8102,139.2133,138.6038,139.1936,35895.0
2023-07-07 12:00:00,141.62,141.86,141.45,141.64,58563.0,139.2034,139.4393,139.0363,139.2231,58563.0
2023-07-07 12:30:00,141.65,142.12,141.56,141.74,73046.0,139.2329,139.6949,139.1444,139.3214,73046.0
2023-07-07 13:00:00,141.72,141.95,141.59,141.84,49440.0,139.3017,139.5278,139.1739,139.4197,49440.0
2023-07-07 13:30:00,141.82,141.89,141.22,141.3,58297.0,139.4,139.4688,138.8102,138.8889,58297.0
2023-07-07 14:00:00,141.29,141.31,140.92,141.06,50277.0,138.8791,138.8987,138.5154,138.653,50277.0
2023-07-07 14:30:00,141.06,141.1,140.32,140.47,77097.0,138.653,138.6923,137.9256,138.073,77097.0
2023-07-07 15:00:00,140.46,140.56,139.98,140.0,114003.0,138.0632,138.1615,137.5914,137.6111,114003.0
2023-07-07 15:30:00,140.0,140.17,139.42,139.56,487081.0,137.6111,137.7782,137.041,137.1786,487081.0
2023-07-10 09:30:00,139.78,141.39,139.7,140.45,515402.0,137.3948,138.9773,137.3162,138.0534,515402.0
2023-07-10 10:00:00,140.36,140.84,140.04,140.46,222670.0,137.9649,138.4367,137.6504,138.0632,222670.0
2023-07-10 10:30:00,140.44,140.99,140.17,140.74,200145.0,138.0436,138.5842,137.7782,138.3384,200145.0
2023-07-10 11:00:00,140.74,141.54,140.51,141.49,318455.0,138.3384,139.1248,138.1124,139.0756,318455.0
2023-07-10 11:30:00,141.51,141.73,140.83,141.17,157013.0,139.0953,139.3115,138.4269,138.7611,157013.0
2023-07-10 12:00:00,141.12,141.14,140.41,140.59,152599.0,138.712,138.7316,138.0141,138.191,152599.0
2023-07-10 12:30:00,140.59,141.07,140.47,141.0,215329.0,138.191,138.6628,138.073,138.594,215329.0
2023-07-10 13:00:00,140.97,141.29,140.93,141.04,153851.0,138.5645,138.8791,138.5252,138.6333,153851.0
2023-07-10 13:30:00,141.08,141.23,140.69,140.88,130401.0,138.6726,138.8201,138.2893,138.476,130401.0
2023-07-10 14:00:00,140.91,141.7,140.83,141.59,369499.0,138.5055,139.2821,138.4269,139.1739,369499.0
2023-07-10 14:30:00,141.58,141.88,141.28,141.53,290258.0,139.1641,139.459,138.8692,139.115,290258.0
2023-07-10 15:00:00,141.5,141.66,141.31,141.4,250281.0,139.0855,139.2427,138.8987,138.9872,250281.0
2023-07-10 15:30:00,141.37,141.39,140.3,140.5,867943.0,138.9577,138.9773,137.9059,138.1025,867943.0
2023-07-11 09:30:00,140.18,140.44,137.68,138.06,455751.0,137.788,138.0436,135.3307,135.7042,455751.0
2023-07-11 10:00:00,138.06,138.16,136.48,136.78,358725.0,135.7042,135.8025,134.1511,134.446,358725.0
2023-07-11 10:30:00,136.79,137.26,136.09,136.18,700566.0,134.4558,134.9178,133.7678,133.8562,700566.0
2023-07-11 11:00:00,136.19,136.64,135.33,135.53,296969.0,133.8661,134.3084,133.0208,133.2173,296969.0
2023-07-11 11:30:00,135.53,135.56,134.01,135.04,577653.0,133.2173,133.2468,131.7233,132.7357,577653.0
2023-07-11 12:00:00,135.04,135.14,134.5,134.75,238188.0,132.7357,132.834,132.2049,132.4507,238188.0
2023-07-11 12:30:00,134.79,135.08,134.32,134.57,171921.0,132.49,132.775,132.028,132.2737,171921.0
2023-07-11 13:00:00,134.58,134.78,134.11,134.43,228004.0,132.2836,132.4801,131.8216,132.1361,228004.0
2023-07-11 13:30:00,134.44,134.88,134.18,134.63,186300.0,132.1459,132.5784,131.8904,132.3327,186300.0
2023-07-11 14:00:00,134.64,135.82,134.61,135.77,245699.0,132.3425,133.5024,132.313,133.4532,245699.0
2023-07-11 14:30:00,135.79,136.3,135.58,136.19,143516.0,133.4729,133.9742,133.2665,133.8661,143516.0
2023-07-11 15:00:00,136.21,137.13,136.17,137.01,284879.0,133.8857,134.79,133.8464,134.6721,284879.0
2023-07-11 15:30:00,137.02,137.96,136.97,137.53,675950.0,134.6819,135.6059,134.6328,135.1832,675950.0
2023-07-12 09:30:00,139.36,139.7,138.53,138.91,530388.0,136.982,137.3162,136.1661,136.5397,530388.0
2023-07-12 10:00:00,138.96,139.45,138.33,138.97,252580.0,136.5888,137.0705,135.9696,136.5986,252580.0
2023-07-12 10:30:00,138.98,139.44,138.86,139.14,215639.0,136.6085,137.0606,136.4905,136.7657,215639.0
2023-07-12 11:00:00,139.14,139.24,138.62,138.7,111854.0,136.7657,136.864,136.2546,136.3332,111854.0
2023-07-12 11:30:00,138.69,138.89,137.85,138.5,152256.0,136.3234,136.52,135.4978,136.1367,152256.0
2023-07-12 12:00:00,138.44,138.84,138.23,138.69,117651.0,136.0777,136.4709,135.8713,136.3234,117651.0
2023-07-12 12:30:00,138.61,139.13,138.58,138.87,89040.0,136.2448,136.7559,136.2153,136.5003,89040.0
2023-07-12 13:00:00,138.86,138.95,138.45,138.94,79148.0,136.4905,136.579,136.0875,136.5692,79148.0
2023-07-12 13:30:00,138.91,139.13,138.66,138.77,101826.0,136.5397,136.7559,136.2939,136.4021,101826.0
2023-07-12 14:00:00,138.76,139.15,138.59,139.07,129323.0,136.3922,136.7756,136.2251,136.6969,129323.0
2023-07-12 14:30:00,139.07,139.07,138.55,138.72,89602.0,136.6969,136.6969,136.1858,136.3529,89602.0
2023-07-12 15:00:00,138.72,138.95,138.52,138.58,174938.0,136.3529,136.579,136.1563,136.2153,174938.0
2023-07-12 15:30:00,138.56,139.11,138.46,138.86,831678.0,136.1956,136.7363,136.0973,136.4905,831678.0
2023-07-13 09:30:00,140.17,143.12,140.02,142.9,599488.0,137.7782,140.6778,137.6307,140.4616,599488.0
2023-07-13 10:00:00,142.9,143.0,142.21,142.24,218610.0,140.4616,140.5599,139.7834,139.8128,218610.0
2023-07-13 10:30:00,142.23,143.43,142.19,143.42,255874.0,139.803,140.9825,139.7637,140.9727,255874.0
2023-07-13 11:00:00,143.43,143.66,142.7,142.84,127436.0,140.9825,141.2086,140.265,140.4026,127436.0
2023-07-13 11:30:00,142.88,142.88,142.34,142.71,118557.0,140.4419,140.4419,139.9111,140.2748,118557.0
2023-07-13 12:00:00,142.72,142.89,142.46,142.69,90011.0,140.2847,140.4518,140.0291,140.2552,90011.0
2023-07-13 12:30:00,142.68,142.84,142.39,142.64,89676.0,140.2453,140.4026,139.9603,140.206,89676.0
2023-07-13 13:00:00,142.67,142.93,142.53,142.88,72541.0,140.2355,140.4911,140.0979,140.4419,72541.0
2023-07-13 13:30:00,142.94,142.95,142.51,142.56,70184.0,140.5009,140.5107,140.0782,140.1274,70184.0
2023-07-13 14:00:00,142.56,142.73,142.29,142.46,114847.0,140.1274,140.2945,139.862,140.0291,114847.0
2023-07-13 14:30:00,142.46,142.57,142.34,142.56,92461.0,140.0291,140.1372,139.9111,140.1274,92461.0
2023-07-13 15:00:00,142.56,142.93,142.43,142.6,175845.0,140.1274,140.4911,139.9996,140.1667,175845.0
2023-07-13 15:30:00,142.59,142.76,142.24,142.67,814004.0,140.1569,140.324,139.8128,140.2355,814004.0
2023-07-14 09:30:00,144.15,145.35,143.34,144.83,661947.0,141.6903,142.8698,140.8941,142.3586,661947.0
2023-07-14 10:00:00,144.8,145.39,144.31,144.84,286671.0,142.3292,142.9091,141.8475,142.3685,286671.0
2023-07-14 10:30:00,144.83,145.17,143.66,143.99,211774.0,142.3586,142.6928,141.2086,141.533,211774.0
2023-07-14 11:00:00,143.97,144.83,143.95,144.75,230244.0,141.5133,142.3586,141.4937,142.28,230244.0
2023-07-14 11:30:00,144.78,145.16,143.98,144.08,294721.0,142.3095,142.683,141.5232,141.6214,294721.0
2023-07-14 12:00:00,144.11,144.3,143.73,144.22,142984.0,141.6509,141.8377,141.2774,141.7591,142984.0
2023-07-14 12:30:00,144.23,144.54,143.84,143.92,135310.0,141.7689,142.0736,141.3855,141.4642,135310.0
2023-07-14 13:00:00,143.92,144.26,143.52,144.19,154540.0,141.4642,141.7984,141.071,141.7296,154540.0
2023-07-14 13:30:00,144.17,144.33,143.84,143.92,94400.0,141.7099,141.8672,141.3855,141.4642,94400.0
2023-07-14 14:00:00,143.91,144.17,143.48,143.55,99778.0,141.4543,141.7099,141.0317,141.1005,99778.0
2023-07-14 14:30:00,143.56,143.79,143.18,143.26,140913.0,141.1103,141.3364,140.7368,140.8154,140913.0
2023-07-14 15:00:00,143.25,143.28,142.4,142.49,193682.0,140.8056,140.8351,139.9701,140.0586,193682.0
2023-07-14 15:30:00,142.49,143.05,142.38,142.73,657698.0,140.0586,140.609,139.9505,140.2945,657698.0
2023-07-17 09:30:00,142.98,143.65,141.83,143.64,360108.0,140.5402,141.1988,139.4098,141.189,360108.0
2023-07-17 10:00:00,143.71,143.8,143.1,143.8,204797.0,141.2578,141.3462,140.6582,141.3462,204797.0
2023-07-17 10:30:00,143.83,143.99,143.34,143.68,125060.0,141.3757,141.533,140.8941,141.2283,125060.0
2023-07-17 11:00:00,143.72,144.79,143.58,144.72,154278.0,141.2676,142.3193,141.13,142.2505,154278.0
2023-07-17 11:30:00,144.73,145.86,144.64,145.65,366572.0,142.2604,143.3711,142.1719,143.1647,366572.0
2023-07-17 12:00:00,145.65,145.75,145.28,145.32,145195.0,143.1647,143.2629,142.801,142.8403,145195.0
2023-07-17 12:30:00,145.31,145.42,144.76,145.37,110690.0,142.8305,142.9386,142.2898,142.8894,110690.0
2023-07-17 13:00:00,145.38,145.59,145.26,145.34,94517.0,142.8993,143.1057,142.7813,142.8599,94517.0
2023-07-17 13:30:00,145.36,145.74,145.3,145.55,122955.0,142.8796,143.2531,142.8206,143.0664,122955.0
2023-07-17 14:00:00,145.56,145.57,145.05,145.5,130380.0,143.0762,143.086,142.5749,143.0172,130380.0
2023-07-17 14:30:00,145.48,145.57,145.13,145.35,107410.0,142.9976,143.086,142.6535,142.8698,107410.0
2023-07-17 15:00:00,145.36,146.5,145.35,146.24,636250.0,142.8796,144.0002,142.8698,143.7446,636250.0
2023-07-17 15:30:00,146.23,146.25,145.18,145.5,927154.0,143.7348,143.7544,142.7027,143.0172,927154.0
2023-07-18 09:30:00,143.8,144.16,141.91,143.11,849140.0,141.3462,141.7001,139.4885,140.668,849140.0
2023-07-18 10:00:00,143.11,143.64,142.78,143.25,313891.0,140.668,141.189,140.3436,140.8056,313891.0
2023-07-18 10:30:00,143.25,143.56,142.89,143.0,232884.0,140.8056,141.1103,140.4518,140.5599,232884.0
2023-07-18 11:00:00,143.0,143.3,142.81,143.0,237648.0,140.5599,140.8548,140.3731,140.5599,237648.0
2023-07-18 11:30:00,143.01,143.49,142.72,143.48,149112.0,140.5697,141.0415,140.2847,141.0317,149112.0
2023-07-18 12:00:00,143.49,143.49,142.82,143.02,132300.0,141.0415,141.0415,140.3829,140.5795,132300.0
2023-07-18 12:30:00,143.01,143.12,142.82,143.12,199089.0,140.5697,140.6778,140.3829,140.6778,199089.0
2023-07-18 13:00:00,143.16,143.64,143.08,143.38,93698.0,140.7171,141.189,140.6385,140.9334,93698.0
2023-07-18 13:30:00,143.37,143.58,143.2,143.58,85583.0,140.9236,141.13,140.7565,141.13,85583.0
2023-07-18 14:00:00,143.62,144.31,143.57,144.22,145268.0,141.1693,141.8475,141.1201,141.7591,145268.0
2023-07-18 14:30:00,144.22,144.34,144.02,144.18,177917.0,141.7591,141.877,141.5625,141.7197,177917.0
2023-07-18 15:00:00,144.18,144.7,143.93,144.53,172655.0,141.7197,142.2309,141.474,142.0638,172655.0
2023-07-18 15:30:00,144.5,145.15,144.3,144.49,686457.0,142.0343,142.6732,141.8377,142.0244,686457.0
2023-07-19 09:30:00,144.08,144.65,142.33,142.68,489046.0,141.6214,142.1817,139.9013,140.2453,489046.0
2023-07-19 10:00:00,142.71,143.03,142.17,142.63,290268.0,140.2748,140.5894,139.744,140.1962,290268.0
2023-07-19 10:30:00,142.63,143.05,141.58,142.24,224573.0,140.1962,140.609,139.1641,139.8128,224573.0
2023-07-19 11:00:00,142.22,142.69,142.09,142.55,286829.0,139.7932,140.2552,139.6654,140.1176,286829.0
2023-07-19 11:30:00,142.58,142.86,142.18,142.53,113900.0,140.147,140.4223,139.7539,140.0979,113900.0
2023-07-19 12:00:00,142.54,142.94,141.86,142.05,172356.0,140.1077,140.5009,139.4393,139.6261,172356.0
2023-07-19 12:30:00,142.02,142.18,141.72,141.83,146932.0,139.5966,139.7539,139.3017,139.4098,146932.0
2023-07-19 13:00:00,141.84,141.85,141.18,141.54,151686.0,139.4197,139.4295,138.7709,139.1248,151686.0
2023-07-19 13:30:00,141.51,141.84,141.24,141.76,149226.0,139.0953,139.4197,138.8299,139.341,149226.0
2023-07-19 14:00:00,141.75,141.9,141.38,141.43,139845.0,139.3312,139.4786,138.9675,139.0167,139845.0
2023-07-19 14:30:00,141.41,141.83,141.4,141.63,71788.0,138.997,139.4098,138.9872,139.2133,71788.0
2023-07-19 15:00:00,141.62,142.35,141.62,142.28,234955.0,139.2034,139.921,139.2034,139.8522,234955.0
2023-07-19 15:30:00,142.27,142.27,141.72,141.75,451181.0,139.8423,139.8423,139.3017,139.3312,451181.0
2023-07-20 09:30:00,137.82,138.19,135.91,136.59,922644.0,135.4683,135.832,133.5909,134.2593,922644.0
2023-07-20 10:00:00,136.59,136.81,135.82,136.05,387478.0,134.2593,134.4755,133.5024,133.7285,387478.0
2023-07-20 10:30:00,136.06,136.07,134.94,135.4,493095.0,133.7383,133.7481,132.6374,133.0896,493095.0
2023-07-20 11:00:00,135.39,136.14,135.28,135.54,241974.0,133.0797,133.8169,132.9716,133.2272,241974.0
2023-07-20 11:30:00,135.53,136.13,134.45,134.86,263280.0,133.2173,133.8071,132.1558,132.5588,263280.0
2023-07-20 12:00:00,134.87,135.48,134.77,134.81,218013.0,132.5686,133.1682,132.4703,132.5096,218013.0
2023-07-20 12:30:00,134.81,135.19,134.52,134.95,181277.0,132.5096,132.8831,132.2246,132.6472,181277.0
2023-07-20 13:00:00,134.93,135.76,134.79,135.75,198259.0,132.6276,133.4434,132.49,133.4336,198259.0
2023-07-20 13:30:00,135.74,135.94,135.37,135.44,153108.0,133.4238,133.6203,133.0601,133.1289,153108.0
2023-07-20 14:00:00,135.39,135.44,134.74,134.74,176038.0,133.0797,133.1289,132.4408,132.4408,176038.0
2023-07-20 14:30:00,134.76,134.99,134.46,134.48,210655.0,132.4605,132.6866,132.1656,132.1853,210655.0
2023-07-20 15:00:00,134.5,134.63,133.52,133.82,517407.0,132.2049,132.3327,131.2416,131.5365,517407.0
2023-07-20 15:30:00,133.81,134.68,133.81,134.04,1054853.0,131.5267,132.3818,131.5267,131.7528,1054853.0
2023-07-21 09:30:00,135.17,136.68,135.15,135.61,497706.0,132.8635,134.3477,132.8438,133.296,497706.0
2023-07-21 10:00:00,135.63,136.8,135.21,135.68,313115.0,133.3156,134.4657,132.9028,133.3648,313115.0
2023-07-21 10:30:00,135.7,136.13,135.38,135.65,160739.0,133.3844,133.8071,133.0699,133.3353,160739.0
2023-07-21 11:00:00,135.66,136.53,135.64,136.38,195613.0,133.3451,134.2003,133.3255,134.0528,195613.0
2023-07-21 11:30:00,136.35,136.46,135.83,136.29,158134.0,134.0233,134.1315,133.5122,133.9644,158134.0
2023-07-21 12:00:00,136.33,136.49,135.93,136.21,168827.0,134.0037,134.161,133.6105,133.8857,168827.0
2023-07-21 12:30:00,136.21,136.4,135.89,136.28,154501.0,133.8857,134.0725,133.5712,133.9545,154501.0
2023-07-21 13:00:00,136.27,136.48,136.21,136.44,134398.0,133.9447,134.1511,133.8857,134.1118,134398.0
2023-07-21 13:30:00,136.45,137.07,136.33,136.99,226801.0,134.1216,134.7311,134.0037,134.6524,226801.0
2023-07-21 14:00:00,136.99,137.03,136.25,136.38,109302.0,134.6524,134.6917,133.9251,134.0528,109302.0
2023-07-21 14:30:00,136.39,136.7,136.25,136.36,127845.0,134.0627,134.3674,133.9251,134.0332,127845.0
2023-07-21 15:00:00,136.38,136.39,135.84,136.22,161840.0,134.0528,134.0627,133.5221,133.8956,161840.0
2023-07-21 15:30:00,136.26,137.3,136.16,136.35,810087.0,133.9349,134.9571,133.8366,134.0233,810087.0
2023-07-24 09:30:00,137.54,139.08,137.14,137.56,363592.0,135.193,136.7068,134.7999,135.2127,363592.0
2023-07-24 10:00:00,137.54,137.88,137.11,137.62,149553.0,135.193,135.5272,134.7704,135.2717,149553.0
2023-07-24 10:30:00,137.65,137.69,137.22,137.44,123719.0,135.3012,135.3405,134.8785,135.0947,123719.0
2023-07-24 11:00:00,137.46,138.0,136.98,137.64,148617.0,135.1144,135.6452,134.6426,135.2913,148617.0
2023-07-24 11:30:00,137.63,137.73,136.85,137.31,133105.0,135.2815,135.3798,134.5148,134.967,133105.0
2023-07-24 12:00:00,137.33,137.62,136.92,137.47,131734.0,134.9866,135.2717,134.5836,135.1242,131734.0
2023-07-24 12:30:00,137.47,138.43,137.37,138.21,178624.0,135.1242,136.0679,135.0259,135.8516,178624.0
2023-07-24 13:00:00,138.2,138.2,137.62,138.05,155584.0,135.8418,135.8418,135.2717,135.6943,155584.0
2023-07-24 13:30:00,138.05,138.26,137.83,137.93,175454.0,135.6943,135.9008,135.4781,135.5764,175454.0
2023-07-24 14:00:00,137.93,138.46,137.89,138.16,185417.0,135.5764,136.0973,135.5371,135.8025,185417.0
2023-07-24 14:30:00,138.14,138.44,137.83,138.35,143665.0,135.7828,136.0777,135.4781,135.9892,143665.0
2023-07-24 15:00:00,138.35,138.36,137.9,137.92,252553.0,135.9892,135.999,135.5469,135.5666,252553.0
2023-07-24 15:30:00,137.92,138.41,137.74,138.36,696919.0,135.5666,136.0482,135.3896,135.999,696919.0
2023-07-25 09:30:00,138.68,140.22,138.5,140.22,344598.0,136.3136,137.8273,136.1367,137.8273,344598.0
2023-07-25 10:00:00,140.18,140.52,139.93,139.96,180163.0,137.788,138.1222,137.5423,137.5717,180163.0
2023-07-25 10:30:00,139.96,140.52,139.65,140.22,148328.0,137.5717,138.1222,137.267,137.8273,148328.0
2023-07-25 11:00:00,140.25,140.97,140.07,140.97,121221.0,137.8568,138.5645,137.6799,138.5645,121221.0
2023-07-25 11:30:00,140.98,141.4,140.8,140.86,136999.0,138.5743,138.9872,138.3974,138.4564,136999.0
2023-07-25 12:00:00,140.88,140.91,140.28,140.43,109000.0,138.476,138.5055,137.8863,138.0337,109000.0
2023-07-25 12:30:00,140.43,140.54,140.22,140.44,78224.0,138.0337,138.1419,137.8273,138.0436,78224.0
2023-07-25 13:00:00,140.39,140.79,140.29,140.6,59166.0,137.9944,138.3876,137.8961,138.2008,59166.0
2023-07-25 13:30:00,140.62,140.67,140.43,140.53,60751.0,138.2205,138.2696,138.0337,138.132,60751.0
2023-07-25 14:00:00,140.52,140.64,140.34,140.53,58966.0,138.1222,138.2401,137.9453,138.132,58966.0
2023-07-25 14:30:00,140.54,140.91,140.52,140.59,83450.0,138.1419,138.5055,138.1222,138.191,83450.0
2023-07-25 15:00:00,140.61,141.1,140.43,140.53,158159.0,138.2107,138.6923,138.0337,138.132,158159.0
2023-07-25 15:30:00,140.51,140.77,139.97,140.06,400395.0,138.1124,138.3679,137.5816,137.67,400395.0
2023-07-26 09:30:00,137.64,139.49,137.25,138.57,281226.0,135.2913,137.1098,134.908,136.2055,281226.0
2023-07-26 10:00:00,138.56,138.6,137.65,138.11,134332.0,136.1956,136.235,135.3012,135.7533,134332.0
2023-07-26 10:30:00,138.12,138.33,137.09,137.17,111154.0,135.7631,135.9696,134.7507,134.8294,111154.0
2023-07-26 11:00:00,137.17,137.83,136.81,137.68,152318.0,134.8294,135.4781,134.4755,135.3307,152318.0
2023-07-26 11:30:00,137.68,138.43,137.68,138.32,92966.0,135.3307,136.0679,135.3307,135.9597,92966.0
2023-07-26 12:00:00,138.34,138.55,138.07,138.15,62541.0,135.9794,136.1858,135.714,135.7926,62541.0
2023-07-26 12:30:00,138.14,138.35,138.05,138.2,56690.0,135.7828,135.9892,135.6943,135.8418,56690.0
2023-07-26 13:00:00,138.19,138.63,138.16,138.61,113327.0,135.832,136.2644,135.8025,136.2448,113327.0
2023-07-26 13:30:00,138.62,138.81,138.44,138.61,79344.0,136.2546,136.4414,136.0777,136.2448,79344.0
2023-07-26 14:00:00,138.55,139.18,138.39,138.72,125721.0,136.1858,136.8051,136.0285,136.3529,125721.0
2023-07-26 14:30:00,138.75,140.29,138.73,139.55,182037.0,136.3824,137.8961,136.3627,137.1687,182037.0
2023-07-26 15:00:00,139.55,139.72,138.02,138.4,147376.0,137.1687,137.3358,135.6649,136.0384,147376.0
2023-07-26 15:30:00,138.41,139.5,138.22,139.04,422654.0,136.0482,137.1196,135.8614,136.6674,422654.0
2023-07-27 09:30:00,144.21,148.82,144.06,148.69,1038059.0,141.7492,146.2806,141.6018,146.1528,1038059.0
2023-07-27 10:00:00,148.65,148.79,146.31,146.33,525337.0,146.1135,146.2511,143.8134,143.8331,525337.0
2023-07-27 10:30:00,146.25,149.17,145.99,148.04,448824.0,143.7544,146.6246,143.4989,145.5139,448824.0
2023-07-27 11:00:00,148.03,149.08,148.03,148.84,259681.0,145.504,146.5361,145.504,146.3002,259681.0
2023-07-27 11:30:00,148.84,149.71,148.83,149.1,252435.0,146.3002,147.1554,146.2904,146.5558,252435.0
2023-07-27 12:00:00,149.09,149.8,149.05,149.71,240816.0,146.546,147.2438,146.5066,147.1554,240816.0
2023-07-27 12:30:00,149.7,149.93,149.46,149.73,165612.0,147.1455,147.3716,146.9096,147.175,165612.0
2023-07-27 13:00:00,149.77,150.43,148.97,149.07,295131.0,147.2144,147.8631,146.428,146.5263,295131.0
2023-07-27 13:30:00,149.02,149.13,148.42,148.85,224805.0,146.4771,146.5853,145.8874,146.3101,224805.0
2023-07-27 14:00:00,148.83,148.99,146.72,146.73,285625.0,146.2904,146.4477,144.2164,144.2262,285625.0
2023-07-27 14:30:00,146.76,147.04,145.11,145.12,446907.0,144.2557,144.5309,142.6339,142.6437,446907.0
2023-07-27 15:00:00,145.06,146.24,145.06,145.8,220373.0,142.5847,143.7446,142.5847,143.3121,220373.0
2023-07-27 15:30:00,145.78,146.28,145.25,146.16,607784.0,143.2924,143.7839,142.7715,143.666,607784.0
2023-07-28 09:30:00,149.39,150.6,148.7,150.57,598501.0,146.8408,148.0302,146.1626,148.0007,598501.0
2023-07-28 10:00:00,150.6,151.5,150.45,150.64,380681.0,148.0302,148.9148,147.8827,148.0695,380681.0
2023-07-28 10:30:00,150.71,152.28,150.71,152.13,399602.0,148.1383,149.6815,148.1383,149.5341,399602.0
2023-07-28 11:00:00,152.12,152.8,151.89,152.46,295645.0,149.5243,150.1926,149.2982,149.8584,295645.0
2023-07-28 11:30:00,152.48,153.24,152.19,153.1,190791.0,149.8781,150.6251,149.5931,150.4875,190791.0
2023-07-28 12:00:00,153.18,153.28,152.6,152.86,240973.0,150.5662,150.6645,149.9961,150.2516,240973.0
2023-07-28 12:30:00,152.86,152.9,151.84,152.0,182524.0,150.2516,150.2909,149.249,149.4063,182524.0
2023-07-28 13:00:00,151.99,151.99,151.57,151.64,133668.0,149.3965,149.3965,148.9836,149.0524,133668.0
2023-07-28 13:30:00,151.59,151.76,150.64,151.74,143921.0,149.0033,149.1704,148.0695,149.1507,143921.0
2023-07-28 14:00:00,151.74,152.03,151.44,152.03,137034.0,149.1507,149.4358,148.8559,149.4358,137034.0
2023-07-28 14:30:00,152.05,152.25,151.53,151.94,127838.0,149.4554,149.652,148.9443,149.3473,127838.0
2023-07-28 15:00:00,151.96,152.74,151.8,152.34,233580.0,149.367,150.1337,149.2097,149.7405,233580.0
2023-07-28 15:30:00,152.35,152.69,151.78,151.92,767013.0,149.7503,150.0845,149.1901,149.3277,767013.0
2023-07-31 09:30:00,151.81,152.25,150.52,151.04,320716.0,149.2195,149.652,147.9516,148.4627,320716.0
2023-07-31 10:00:00,151.03,152.07,150.66,151.78,206089.0,148.4529,149.4751,148.0892,149.1901,206089.0
2023-07-31 10:30:00,151.86,152.51,151.61,152.29,182917.0,149.2687,149.9076,149.023,149.6914,182917.0
2023-07-31 11:00:00,152.28,152.68,152.12,152.25,106981.0,149.6815,150.0747,149.5243,149.652,106981.0
2023-07-31 11:30:00,152.24,152.32,151.58,151.88,75119.0,149.6422,149.7208,148.9935,149.2883,75119.0
2023-07-31 12:00:00,151.88,152.16,151.68,152.12,59926.0,149.2883,149.5636,149.0918,149.5243,59926.0
2023-07-31 12:30:00,152.11,152.19,151.56,151.56,54458.0,149.5144,149.5931,148.9738,148.9738,54458.0
2023-07-31 13:00:00,151.56,151.82,151.22,151.4,59895.0,148.9738,149.2294,148.6396,148.8165,59895.0
2023-07-31 13:30:00,151.48,151.81,151.44,151.66,55213.0,148.8952,149.2195,148.8559,149.0721,55213.0
2023-07-31 14:00:00,151.69,151.92,151.53,151.67,61860.0,149.1016,149.3277,148.9443,149.0819,61860.0
2023-07-31 14:30:00,151.7,151.95,151.58,151.87,56944.0,149.1114,149.3572,148.9935,149.2785,56944.0
2023-07-31 15:00:00,151.92,151.92,151.1,151.23,76202.0,149.3277,149.3277,148.5217,148.6494,76202.0
2023-07-31 15:30:00,151.23,151.69,150.92,151.62,456361.0,148.6494,149.1016,148.3447,149.0328,456361.0
2023-08-01 09:30:00,150.71,151.49,150.28,151.27,188830.0,148.1383,148.905,147.7156,148.6888,188830.0
2023-08-01 10:00:00,151.26,152.2,151.0,151.6,125004.0,148.6789,149.6029,148.4234,149.0131,125004.0
2023-08-01 10:30:00,151.69,152.12,151.61,151.87,84940.0,149.1016,149.5243,149.023,149.2785,84940.0
2023-08-01 11:00:00,151.94,151.94,151.38,151.69,89319.0,149.3473,149.3473,148.7969,149.1016,89319.0
2023-08-01 11:30:00,151.75,152.27,151.51,152.18,80629.0,149.1606,149.6717,148.9247,149.5832,80629.0
2023-08-01 12:00:00,152.19,152.45,151.8,152.05,94973.0,149.5931,149.8486,149.2097,149.4554,94973.0
2023-08-01 12:30:00,152.05,152.55,151.83,152.5,70204.0,149.4554,149.9469,149.2392,149.8978,70204.0
2023-08-01 13:00:00,152.5,152.66,152.04,152.09,119681.0,149.8978,150.055,149.4456,149.4948,119681.0
2023-08-01 13:30:00,152.06,152.34,151.88,152.22,85926.0,149.4653,149.7405,149.2883,149.6225,85926.0
2023-08-01 14:00:00,152.24,152.69,152.24,152.52,72682.0,149.6422,150.0845,149.6422,149.9174,72682.0
2023-08-01 14:30:00,152.57,152.74,152.34,152.44,63385.0,149.9666,150.1337,149.7405,149.8388,63385.0
2023-08-01 15:00:00,152.47,152.75,152.41,152.54,92344.0,149.8683,150.1435,149.8093,149.9371,92344.0
2023-08-01 15:30:00,152.58,152.86,152.34,152.62,310733.0,149.9764,150.2516,149.7405,150.0157,310733.0
2023-08-02 09:30:00,150.62,150.62,148.24,148.66,378086.0,148.0498,148.0498,145.7105,146.1233,378086.0
2023-08-02 10:00:00,148.7,148.91,147.75,148.07,166797.0,146.1626,146.369,145.2288,145.5434,166797.0
2023-08-02 10:30:00,148.05,148.46,147.39,147.85,248130.0,145.5237,145.9267,144.875,145.3271,248130.0
2023-08-02 11:00:00,147.82,148.46,147.81,148.23,92525.0,145.2976,145.9267,145.2878,145.7006,92525.0
2023-08-02 11:30:00,148.24,148.31,146.93,146.94,107223.0,145.7105,145.7793,144.4228,144.4326,107223.0
2023-08-02 12:00:00,146.88,147.42,146.88,147.24,98976.0,144.3737,144.9045,144.3737,144.7275,98976.0
2023-08-02 12:30:00,147.26,147.92,147.11,147.73,65115.0,144.7472,145.3959,144.5997,145.2092,65115.0
2023-08-02 13:00:00,147.69,148.02,147.67,147.88,73395.0,145.1698,145.4942,145.1502,145.3566,73395.0
2023-08-02 13:30:00,147.89,148.16,147.44,147.49,70299.0,145.3664,145.6318,144.9241,144.9733,70299.0
2023-08-02 14:00:00,147.5,148.25,147.49,148.14,92423.0,144.9831,145.7203,144.9733,145.6122,92423.0
2023-08-02 14:30:00,148.14,148.4,147.96,148.12,115323.0,145.6122,145.8677,145.4352,145.5925,115323.0
2023-08-02 15:00:00,148.11,148.45,146.94,147.02,174927.0,145.5827,145.9169,144.4326,144.5113,174927.0
2023-08-02 15:30:00,147.02,147.75,146.99,147.35,704839.0,144.5113,145.2288,144.4818,144.8356,704839.0
2023-08-03 09:30:00,146.0,147.43,145.36,146.62,286585.0,143.5087,144.9143,142.8796,144.1181,286585.0
2023-08-03 10:00:00,146.64,147.0,145.6,145.67,91498.0,144.1378,144.4916,143.1155,143.1843,91498.0
2023-08-03 10:30:00,145.62,146.49,145.6,146.49,102470.0,143.1352,143.9903,143.1155,143.9903,102470.0
2023-08-03 11:00:00,146.47,147.09,146.06,147.0,104613.0,143.9707,144.5801,143.5677,144.4916,104613.0
2023-08-03 11:30:00,147.05,147.91,146.8,147.51,109676.0,144.5408,145.3861,144.295,144.9929,109676.0
2023-08-03 12:00:00,147.46,148.15,147.39,148.1,130498.0,144.9438,145.622,144.875,145.5728,130498.0
2023-08-03 12:30:00,148.13,148.7,147.98,148.05,116458.0,145.6023,146.1626,145.4549,145.5237,116458.0
2023-08-03 13:00:00,148.06,148.14,147.49,147.53,114619.0,145.5335,145.6122,144.9733,145.0126,114619.0
2023-08-03 13:30:00,147.53,147.71,146.49,146.55,238735.0,145.0126,145.1895,143.9903,144.0493,238735.0
2023-08-03 14:00:00,146.53,147.49,146.48,147.35,131459.0,144.0296,144.9733,143.9805,144.8356,131459.0
2023-08-03 14:30:00,147.39,147.79,147.08,147.75,83279.0,144.875,145.2681,144.5703,145.2288,83279.0
2023-08-03 15:00:00,147.76,147.87,147.14,147.67,119344.0,145.2386,145.3468,144.6292,145.1502,119344.0
2023-08-03 15:30:00,147.66,148.21,147.34,147.78,468403.0,145.1404,145.681,144.8258,145.2583,468403.0
2023-08-04 09:30:00,147.71,149.07,146.31,146.61,275005.0,145.1895,146.5263,143.8134,144.1083,275005.0
2023-08-04 10:00:00,146.65,147.37,145.7,146.95,141538.0,144.1476,144.8553,143.2138,144.4425,141538.0
2023-08-04 10:30:00,146.97,147.77,146.91,147.57,111758.0,144.4621,145.2485,144.4032,145.0519,111758.0
2023-08-04 11:00:00,147.62,147.97,147.48,147.85,100534.0,145.101,145.4451,144.9634,145.3271,100534.0
2023-08-04 11:30:00,147.85,148.34,147.56,148.09,123729.0,145.3271,145.8088,145.0421,145.563,123729.0
2023-08-04 12:00:00,148.06,148.56,147.93,148.53,80334.0,145.5335,146.025,145.4057,145.9955,80334.0
2023-08-04 12:30:00,148.55,148.96,148.42,148.6,87414.0,146.0152,146.4182,145.8874,146.0643,87414.0
2023-08-04 13:00:00,148.62,148.64,147.17,147.41,121726.0,146.084,146.1036,144.6587,144.8946,121726.0
2023-08-04 13:30:00,147.37,147.66,146.67,146.81,119589.0,144.8553,145.1404,144.1672,144.3049,119589.0
2023-08-04 14:00:00,146.79,146.82,145.7,145.87,177652.0,144.2852,144.3147,143.2138,143.3809,177652.0
2023-08-04 14:30:00,145.82,146.05,145.14,145.25,153495.0,143.3318,143.5578,142.6634,142.7715,153495.0
2023-08-04 15:00:00,145.25,145.68,145.19,145.61,181413.0,142.7715,143.1941,142.7125,143.1253,181413.0
2023-08-04 15:30:00,145.65,145.76,145.07,145.68,366960.0,143.1647,143.2728,142.5946,143.1941,366960.0
2023-08-07 09:30:00,147.11,148.43,147.03,147.95,250793.0,144.5997,145.8972,144.5211,145.4254,250793.0
2023-08-07 10:00:00,147.88,149.49,147.52,149.23,168075.0,145.3566,146.9391,145.0027,146.6836,168075.0
2023-08-07 10:30:00,149.2,149.75,148.95,149.64,223493.0,146.6541,147.1947,146.4083,147.0866,223493.0
2023-08-07 11:00:00,149.63,149.76,148.84,149.09,172251.0,147.0767,147.2045,146.3002,146.546,172251.0
2023-08-07 11:30:00,149.13,150.23,148.72,150.13,117340.0,146.5853,147.6665,146.1823,147.5682,117340.0
2023-08-07 12:00:00,150.12,150.12,149.26,149.69,88235.0,147.5584,147.5584,146.7131,147.1357,88235.0
2023-08-07 12:30:00,149.69,149.86,149.19,149.85,105329.0,147.1357,147.3028,146.6442,147.293,105329.0
2023-08-07 13:00:00,149.85,149.89,149.45,149.65,68709.0,147.293,147.3323,146.8998,147.0964,68709.0
2023-08-07 13:30:00,149.67,149.91,149.24,149.86,79946.0,147.1161,147.352,146.6934,147.3028,79946.0
2023-08-07 14:00:00,149.89,150.18,149.76,149.8,78285.0,147.3323,147.6174,147.2045,147.2438,78285.0
2023-08-07 14:30:00,149.82,150.31,149.81,150.14,76466.0,147.2635,147.7451,147.2537,147.578,76466.0
2023-08-07 15:00:00,150.16,150.41,149.84,149.95,107906.0,147.5977,147.8434,147.2832,147.3913,107906.0
2023-08-07 15:30:00,149.94,150.69,149.75,150.46,455286.0,147.3815,148.1187,147.1947,147.8926,455286.0
2023-08-08 09:30:00,148.2,148.31,146.03,146.91,281923.0,145.6711,145.7793,143.5382,144.4032,281923.0
2023-08-08 10:00:00,146.93,147.15,145.9,147.09,152752.0,144.4228,144.6391,143.4104,144.5801,152752.0
2023-08-08 10:30:00,147.06,147.07,146.06,146.06,90262.0,144.5506,144.5604,143.5677,143.5677,90262.0
2023-08-08 11:00:00,146.08,146.6,146.05,146.59,64676.0,143.5873,144.0984,143.5578,144.0886,64676.0
2023-08-08 11:30:00,146.57,146.66,145.95,146.17,71695.0,144.069,144.1574,143.4595,143.6758,71695.0
2023-08-08 12:00:00,146.14,146.52,146.04,146.26,61383.0,143.6463,144.0198,143.548,143.7642,61383.0
2023-08-08 12:30:00,146.24,146.59,146.13,146.36,65069.0,143.7446,144.0886,143.6365,143.8625,65069.0
2023-08-08 13:00:00,146.38,146.91,146.3,146.72,48048.0,143.8822,144.4032,143.8036,144.2164,48048.0
2023-08-08 13:30:00,146.68,147.32,146.51,147.13,62515.0,144.1771,144.8062,144.01,144.6194,62515.0
2023-08-08 14:00:00,147.21,147.66,146.93,147.49,55260.0,144.698,145.1404,144.4228,144.9733,55260.0
2023-08-08 14:30:00,147.49,148.07,147.45,147.87,60143.0,144.9733,145.5434,144.9339,145.3468,60143.0
2023-08-08 15:00:00,147.85,148.1,147.66,147.92,96807.0,145.3271,145.5728,145.1404,145.3959,96807.0
2023-08-08 15:30:00,147.94,148.26,147.48,148.01,365322.0,145.4156,145.7301,144.9634,145.4844,365322.0
2023-08-09 09:30:00,147.98,148.91,146.75,146.94,229429.0,145.4549,146.369,144.2459,144.4326,229429.0
2023-08-09 10:00:00,147.03,147.59,146.55,147.38,172530.0,144.5211,145.0716,144.0493,144.8651,172530.0
2023-08-09 10:30:00,147.38,147.64,146.66,146.71,123063.0,144.8651,145.1207,144.1574,144.2066,123063.0
2023-08-09 11:00:00,146.65,146.82,145.73,146.51,158514.0,144.1476,144.3147,143.2433,144.01,158514.0
2023-08-09 11:30:00,146.47,146.93,145.59,145.78,211548.0,143.9707,144.4228,143.1057,143.2924,211548.0
2023-08-09 12:00:00,145.76,146.13,145.44,145.99,288591.0,143.2728,143.6365,142.9582,143.4989,288591.0
2023-08-09 12:30:00,145.93,146.4,145.65,146.1,144935.0,143.4399,143.9019,143.1647,143.607,144935.0
2023-08-09 13:00:00,146.1,146.61,146.0,146.39,127788.0,143.607,144.1083,143.5087,143.892,127788.0
2023-08-09 13:30:00,146.38,146.5,146.06,146.13,73223.0,143.8822,144.0002,143.5677,143.6365,73223.0
2023-08-09 14:00:00,146.09,146.5,145.94,146.41,128427.0,143.5971,144.0002,143.4497,143.9117,128427.0
2023-08-09 14:30:00,146.49,146.83,146.25,146.25,109950.0,143.9903,144.3245,143.7544,143.7544,109950.0
2023-08-09 15:00:00,146.28,146.33,145.44,145.76,150961.0,143.7839,143.8331,142.9582,143.2728,150961.0
2023-08-09 15:30:00,145.76,146.03,144.8,145.16,599334.0,143.2728,143.5382,142.3292,142.683,599334.0
2023-08-10 09:30:00,146.87,147.96,146.44,147.89,302912.0,144.3638,145.4352,143.9412,145.3664,302912.0
2023-08-10 10:00:00,147.91,147.98,147.27,147.43,233354.0,145.3861,145.4549,144.757,144.9143,233354.0
2023-08-10 10:30:00,147.41,147.58,145.76,146.29,100720.0,144.8946,145.0617,143.2728,143.7937,100720.0
2023-08-10 11:00:00,146.31,146.38,145.59,145.97,90960.0,143.8134,143.8822,143.1057,143.4792,90960.0
2023-08-10 11:30:00,145.99,146.44,144.62,144.9,81110.0,143.4989,143.9412,142.1522,142.4275,81110.0
2023-08-10 12:00:00,144.94,144.99,143.87,144.44,115851.0,142.4668,142.5159,141.415,141.9753,115851.0
2023-08-10 12:30:00,144.42,144.87,143.94,144.05,69113.0,141.9556,142.398,141.4838,141.592,69113.0
2023-08-10 13:00:00,144.07,144.42,143.81,143.88,93446.0,141.6116,141.9556,141.3561,141.4249,93446.0
2023-08-10 13:30:00,143.84,143.94,143.1,143.28,109912.0,141.3855,141.4838,140.6582,140.8351,109912.0
2023-08-10 14:00:00,143.28,144.5,143.25,144.22,88606.0,140.8351,142.0343,140.8056,141.7591,88606.0
2023-08-10 14:30:00,144.28,144.78,144.08,144.76,72242.0,141.818,142.3095,141.6214,142.2898,72242.0
2023-08-10 15:00:00,144.75,144.96,144.24,144.48,131853.0,142.28,142.4864,141.7787,142.0146,131853.0
2023-08-10 15:30:00,144.45,144.83,144.23,144.63,443602.0,141.9851,142.3586,141.7689,142.1621,443602.0
2023-08-11 09:30:00,142.28,142.47,140.51,140.82,240957.0,139.8522,140.0389,138.1124,138.4171,240957.0
2023-08-11 10:00:00,140.83,141.7,140.75,141.49,233145.0,138.4269,139.2821,138.3483,139.0756,233145.0
2023-08-11 10:30:00,141.5,141.58,140.45,140.56,210644.0,139.0855,139.1641,138.0534,138.1615,210644.0
2023-08-11 11:00:00,140.59,140.97,139.64,139.69,159301.0,138.191,138.5645,137.2572,137.3064,159301.0
2023-08-11 11:30:00,139.67,140.35,139.5,140.31,141278.0,137.2867,137.9551,137.1196,137.9158,141278.0
2023-08-11 12:00:00,140.37,140.55,139.65,139.9,100893.0,137.9748,138.1517,137.267,137.5128,100893.0
2023-08-11 12:30:00,139.92,140.08,139.14,139.27,117271.0,137.5324,137.6897,136.7657,136.8935,117271.0
2023-08-11 13:00:00,139.25,139.69,139.07,139.67,88535.0,136.8739,137.3064,136.6969,137.2867,88535.0
2023-08-11 13:30:00,139.61,139.76,138.99,139.3,120305.0,137.2277,137.3752,136.6183,136.923,120305.0
2023-08-11 14:00:00,139.28,139.57,139.02,139.12,129543.0,136.9034,137.1884,136.6478,136.7461,129543.0
2023-08-11 14:30:00,139.13,139.66,139.1,139.5,118923.0,136.7559,137.2769,136.7264,137.1196,118923.0
2023-08-11 15:00:00,139.49,139.5,138.88,139.09,133352.0,137.1098,137.1196,136.5102,136.7166,133352.0
2023-08-11 15:30:00,139.08,139.22,138.53,138.81,546232.0,136.7068,136.8444,136.1661,136.4414,546232.0
2023-08-14 09:30:00,138.2,139.55,137.67,139.4,233631.0,135.8418,137.1687,135.3208,137.0213,233631.0
2023-08-14 10:00:00,139.35,140.05,138.93,139.75,173149.0,136.9722,137.6602,136.5593,137.3653,173149.0
2023-08-14 10:30:00,139.78,140.47,139.44,140.25,242909.0,137.3948,138.073,137.0606,137.8568,242909.0
2023-08-14 11:00:00,140.25,140.59,140.06,140.31,192231.0,137.8568,138.191,137.67,137.9158,192231.0
2023-08-14 11:30:00,140.33,140.87,140.03,140.5,78450.0,137.9354,138.4662,137.6406,138.1025,78450.0
2023-08-14 12:00:00,140.51,140.87,140.36,140.71,56910.0,138.1124,138.4662,137.9649,138.3089,56910.0
2023-08-14 12:30:00,140.68,141.05,140.65,141.01,71973.0,138.2795,138.6431,138.25,138.6038,71973.0
2023-08-14 13:00:00,140.98,141.46,140.91,141.29,61811.0,138.5743,139.0462,138.5055,138.8791,61811.0
2023-08-14 13:30:00,141.35,141.43,141.05,141.34,89930.0,138.938,139.0167,138.6431,138.9282,89930.0
2023-08-14 14:00:00,141.31,141.55,141.11,141.31,92654.0,138.8987,139.1346,138.7021,138.8987,92654.0
2023-08-14 14:30:00,141.33,141.44,140.96,141.31,56899.0,138.9184,139.0265,138.5547,138.8987,56899.0
2023-08-14 15:00:00,141.28,141.64,141.2,141.48,111969.0,138.8692,139.2231,138.7906,139.0658,111969.0
2023-08-14 15:30:00,141.49,141.93,141.46,141.93,454930.0,139.0756,139.5081,139.0462,139.5081,454930.0
2023-08-15 09:30:00,141.27,141.85,140.4,141.41,275578.0,138.8594,139.4295,138.0042,138.997,275578.0
2023-08-15 10:00:00,141.41,141.41,140.14,140.74,148317.0,138.997,138.997,137.7487,138.3384,148317.0
2023-08-15 10:30:00,140.71,141.22,140.29,140.91,100783.0,138.3089,138.8102,137.8961,138.5055,100783.0
2023-08-15 11:00:00,140.94,141.37,140.67,141.03,94980.0,138.535,138.9577,138.2696,138.6235,94980.0
2023-08-15 11:30:00,140.97,141.27,140.83,141.0,64549.0,138.5645,138.8594,138.4269,138.594,64549.0
2023-08-15 12:00:00,141.0,141.23,140.69,141.03,58695.0,138.594,138.8201,138.2893,138.6235,58695.0
2023-08-15 12:30:00,141.05,141.12,140.46,140.7,47510.0,138.6431,138.712,138.0632,138.2991,47510.0
2023-08-15 13:00:00,140.73,141.01,140.46,140.99,52815.0,138.3286,138.6038,138.0632,138.5842,52815.0
2023-08-15 13:30:00,140.97,141.02,140.55,140.72,77925.0,138.5645,138.6137,138.1517,138.3188,77925.0
2023-08-15 14:00:00,140.75,140.93,140.58,140.7,60462.0,138.3483,138.5252,138.1812,138.2991,60462.0
2023-08-15 14:30:00,140.71,140.99,140.55,140.83,53253.0,138.3089,138.5842,138.1517,138.4269,53253.0
2023-08-15 15:00:00,140.82,140.87,139.8,139.81,94333.0,138.4171,138.4662,137.4145,137.4243,94333.0
2023-08-15 15:30:00,139.8,140.35,139.73,140.08,433194.0,137.4145,137.9551,137.3457,137.6897,433194.0
2023-08-16 09:30:00,140.53,141.26,140.15,140.24,191613.0,138.132,138.8496,137.7585,137.847,191613.0
2023-08-16 10:00:00,140.24,140.48,139.38,140.27,189658.0,137.847,138.0829,137.0016,137.8765,189658.0
2023-08-16 10:30:00,140.18,140.95,140.16,140.86,84757.0,137.788,138.5449,137.7683,138.4564,84757.0
2023-08-16 11:00:00,140.85,141.04,140.46,140.66,92031.0,138.4466,138.6333,138.0632,138.2598,92031.0
2023-08-16 11:30:00,140.67,140.67,139.54,139.63,153938.0,138.2696,138.2696,137.1589,137.2474,153938.0
2023-08-16 12:00:00,139.56,139.83,138.4,138.6,91643.0,137.1786,137.444,136.0384,136.235,91643.0
2023-08-16 12:30:00,138.61,139.12,138.56,139.04,55490.0,136.2448,136.7461,136.1956,136.6674,55490.0
2023-08-16 13:00:00,139.09,139.26,138.8,139.05,76327.0,136.7166,136.8837,136.4315,136.6773,76327.0
2023-08-16 13:30:00,139.07,139.81,138.99,139.53,60437.0,136.6969,137.4243,136.6183,137.1491,60437.0
2023-08-16 14:00:00,139.51,139.65,138.79,139.55,65397.0,137.1294,137.267,136.4217,137.1687,65397.0
2023-08-16 14:30:00,139.61,139.8,139.06,139.25,48413.0,137.2277,137.4145,136.6871,136.8739,48413.0
2023-08-16 15:00:00,139.18,139.21,138.27,138.51,139239.0,136.8051,136.8345,135.9106,136.1465,139239.0
2023-08-16 15:30:00,138.47,138.91,138.17,138.26,463988.0,136.1072,136.5397,135.8123,135.9008,463988.0
2023-08-17 09:30:00,139.11,139.79,138.15,138.53,267545.0,136.7363,137.4046,135.7926,136.1661,267545.0
2023-08-17 10:00:00,138.53,139.12,138.26,138.36,134999.0,136.1661,136.7461,135.9008,135.999,134999.0
2023-08-17 10:30:00,138.36,138.78,137.67,138.53,158619.0,135.999,136.4119,135.3208,136.1661,158619.0
2023-08-17 11:00:00,138.57,138.58,137.51,137.6,175434.0,136.2055,136.2153,135.1636,135.252,175434.0
2023-08-17 11:30:00,137.58,138.14,137.41,138.05,147001.0,135.2324,135.7828,135.0653,135.6943,147001.0
2023-08-17 12:00:00,138.05,138.67,137.65,138.64,112978.0,135.6943,136.3038,135.3012,136.2743,112978.0
2023-08-17 12:30:00,138.65,139.09,138.41,139.0,145404.0,136.2841,136.7166,136.0482,136.6281,145404.0
2023-08-17 13:00:00,139.06,139.07,138.33,138.39,89219.0,136.6871,136.6969,135.9696,136.0285,89219.0
2023-08-17 13:30:00,138.4,138.44,137.86,138.17,149942.0,136.0384,136.0777,135.5076,135.8123,149942.0
2023-08-17 14:00:00,138.16,138.16,137.58,137.89,156653.0,135.8025,135.8025,135.2324,135.5371,156653.0
2023-08-17 14:30:00,137.91,137.91,137.16,137.3,160336.0,135.5567,135.5567,134.8195,134.9571,160336.0
2023-08-17 15:00:00,137.29,137.38,136.57,137.25,268913.0,134.9473,135.0358,134.2396,134.908,268913.0
2023-08-17 15:30:00,137.3,137.86,136.82,137.4,887112.0,134.9571,135.5076,134.4853,135.0554,887112.0
2023-08-18 09:30:00,137.33,140.34,135.53,139.02,1622827.0,134.9866,137.9453,133.2173,136.6478,1622827.0
2023-08-18 10:00:00,139.05,140.29,138.37,139.73,617253.0,136.6773,137.8961,136.0089,137.3457,617253.0
2023-08-18 10:30:00,139.7,140.57,139.29,139.74,518001.0,137.3162,138.1713,136.9132,137.3555,518001.0
2023-08-18 11:00:00,139.79,141.11,139.71,139.98,626596.0,137.4046,138.7021,137.326,137.5914,626596.0
2023-08-18 11:30:00,139.98,140.61,139.51,140.47,337878.0,137.5914,138.2107,137.1294,138.073,337878.0
2023-08-18 12:00:00,140.47,140.79,140.28,140.38,210114.0,138.073,138.3876,137.8863,137.9846,210114.0
2023-08-18 12:30:00,140.37,141.49,140.34,141.1,371613.0,137.9748,139.0756,137.9453,138.6923,371613.0
2023-08-18 13:00:00,141.1,141.86,140.91,141.83,417653.0,138.6923,139.4393,138.5055,139.4098,417653.0
2023-08-18 13:30:00,141.85,142.34,141.38,141.89,432661.0,139.4295,139.9111,138.9675,139.4688,432661.0
2023-08-18 14:00:00,141.97,142.74,141.83,142.68,254943.0,139.5474,140.3043,139.4098,140.2453,254943.0
2023-08-18 14:30:00,142.71,143.65,142.67,143.31,402685.0,140.2748,141.1988,140.2355,140.8646,402685.0
2023-08-18 15:00:00,143.29,143.29,142.66,143.08,429453.0,140.8449,140.8449,140.2257,140.6385,429453.0
2023-08-18 15:30:00,143.04,143.56,142.31,142.68,924413.0,140.5992,141.1103,139.8816,140.2453,924413.0
2023-08-21 09:30:00,143.37,146.6,143.16,146.6,837232.0,140.9236,144.0984,140.7171,144.0984,837232.0
2023-08-21 10:00:00,146.59,146.81,144.43,144.61,307122.0,144.0886,144.3049,141.9655,142.1424,307122.0
2023-08-21 10:30:00,144.67,145.5,144.53,144.64,214724.0,142.2014,143.0172,142.0638,142.1719,214724.0
2023-08-21 11:00:00,144.63,145.1,144.28,144.83,219644.0,142.1621,142.624,141.818,142.3586,219644.0
2023-08-21 11:30:00,144.81,145.29,144.8,145.01,180725.0,142.339,142.8108,142.3292,142.5356,180725.0
2023-08-21 12:00:00,145.01,146.23,144.9,146.16,191489.0,142.5356,143.7348,142.4275,143.666,191489.0
2023-08-21 12:30:00,146.18,146.97,146.03,146.85,229011.0,143.6856,144.4621,143.5382,144.3442,229011.0
2023-08-21 13:00:00,146.85,147.71,146.65,147.62,226381.0,144.3442,145.1895,144.1476,145.101,226381.0
2023-08-21 13:30:00,147.62,147.92,147.4,147.67,218244.0,145.101,145.3959,144.8848,145.1502,218244.0
2023-08-21 14:00:00,147.65,148.39,147.59,147.99,229473.0,145.1305,145.8579,145.0716,145.4647,229473.0
2023-08-21 14:30:00,148.01,148.48,147.86,148.43,174704.0,145.4844,145.9464,145.3369,145.8972,174704.0
2023-08-21 15:00:00,148.45,148.96,148.31,148.8,279078.0,145.9169,146.4182,145.7793,146.2609,279078.0
2023-08-21 15:30:00,148.8,149.22,148.53,148.76,871409.0,146.2609,146.6737,145.9955,146.2216,871409.0
2023-08-22 09:30:00,150.88,151.15,148.92,149.31,330563.0,148.3054,148.5708,146.3789,146.7622,330563.0
2023-08-22 10:00:00,149.32,149.93,148.84,149.17,287559.0,146.772,147.3716,146.3002,146.6246,287559.0
2023-08-22 10:30:00,149.15,150.25,148.78,150.06,296043.0,146.6049,147.6862,146.2412,147.4994,296043.0
2023-08-22 11:00:00,150.02,150.18,149.51,149.78,149418.0,147.4601,147.6174,146.9588,147.2242,149418.0
2023-08-22 11:30:00,149.75,149.87,148.53,149.01,212746.0,147.1947,147.3126,145.9955,146.4673,212746.0
2023-08-22 12:00:00,148.98,149.11,147.61,147.78,263831.0,146.4378,146.5656,145.0912,145.2583,263831.0
2023-08-22 12:30:00,147.78,147.88,147.32,147.47,92113.0,145.2583,145.3566,144.8062,144.9536,92113.0
2023-08-22 13:00:00,147.41,147.5,147.05,147.43,101817.0,144.8946,144.9831,144.5408,144.9143,101817.0
2023-08-22 13:30:00,147.45,147.66,147.06,147.42,67592.0,144.9339,145.1404,144.5506,144.9045,67592.0
2023-08-22 14:00:00,147.36,147.67,146.94,147.61,85437.0,144.8455,145.1502,144.4326,145.0912,85437.0
2023-08-22 14:30:00,147.67,148.0,147.53,147.8,77353.0,145.1502,145.4746,145.0126,145.278,77353.0
2023-08-22 15:00:00,147.79,148.44,147.7,147.93,117544.0,145.2681,145.907,145.1797,145.4057,117544.0
2023-08-22 15:30:00,147.94,148.15,147.45,147.83,495069.0,145.4156,145.622,144.9339,145.3075,495069.0
2023-08-23 09:30:00,147.01,148.02,146.05,147.78,349288.0,144.8139,145.8088,143.8682,145.5724,349288.0
2023-08-23 10:00:00,147.84,148.4,147.5,148.06,242106.0,145.6315,146.1831,145.2966,145.8482,242106.0
2023-08-23 10:30:00,148.12,148.23,147.54,147.83,207688.0,145.9073,146.0157,145.336,145.6216,207688.0
2023-08-23 11:00:00,147.83,148.47,147.8,148.11,138993.0,145.6216,146.2521,145.5921,145.8975,138993.0
2023-08-23 11:30:00,148.11,148.21,147.35,147.47,126156.0,145.8975,145.996,145.1488,145.267,126156.0
2023-08-23 12:00:00,147.47,147.48,146.91,146.97,126863.0,145.267,145.2769,144.7154,144.7745,126863.0
2023-08-23 12:30:00,146.98,147.24,146.84,146.86,131413.0,144.7843,145.0404,144.6464,144.6661,131413.0
2023-08-23 13:00:00,146.84,147.4,146.83,147.34,257403.0,144.6464,145.1981,144.6366,145.139,257403.0
2023-08-23 13:30:00,147.4,147.93,147.38,147.76,214569.0,145.1981,145.7201,145.1784,145.5527,214569.0
2023-08-23 14:00:00,147.77,148.18,147.68,148.0,100942.0,145.5625,145.9664,145.4739,145.7891,100942.0
2023-08-23 14:30:00,148.0,148.0,147.49,147.78,77052.0,145.7891,145.7891,145.2867,145.5724,77052.0
2023-08-23 15:00:00,147.78,148.58,147.7,148.5,159085.0,145.5724,146.3604,145.4936,146.2816,159085.0
2023-08-23 15:30:00,148.52,148.52,147.72,147.99,439575.0,146.3013,146.3013,145.5133,145.7792,439575.0
2023-08-24 09:30:00,149.54,149.95,146.84,147.43,515979.0,147.3061,147.71,144.6464,145.2276,515979.0
2023-08-24 10:00:00,147.55,147.85,146.05,146.05,182155.0,145.3458,145.6413,143.8682,143.8682,182155.0
2023-08-24 10:30:00,146.02,146.34,145.56,145.65,185805.0,143.8387,144.1539,143.3855,143.4742,185805.0
2023-08-24 11:00:00,145.6,145.63,144.74,145.41,159715.0,143.4249,143.4545,142.5778,143.2378,159715.0
2023-08-24 11:30:00,145.46,145.46,144.0,144.17,114576.0,143.287,143.287,141.8488,142.0163,114576.0
2023-08-24 12:00:00,144.18,144.54,144.0,144.07,175396.0,142.0262,142.3808,141.8488,141.9178,175396.0
2023-08-24 12:30:00,144.07,145.08,144.03,144.66,198638.0,141.9178,142.9127,141.8784,142.499,198638.0
2023-08-24 13:00:00,144.64,144.72,143.92,144.1,108351.0,142.4793,142.5581,141.77,141.9474,108351.0
2023-08-24 13:30:00,144.1,144.35,143.82,144.24,130864.0,141.9474,142.1936,141.6715,142.0853,130864.0
2023-08-24 14:00:00,144.27,145.13,144.27,144.78,121506.0,142.1148,142.962,142.1148,142.6172,121506.0
2023-08-24 14:30:00,144.73,145.15,144.28,144.35,86144.0,142.5679,142.9817,142.1247,142.1936,86144.0
2023-08-24 15:00:00,144.34,144.47,142.95,142.95,246516.0,142.1838,142.3118,140.8145,140.8145,246516.0
2023-08-24 15:30:00,142.98,143.14,141.82,142.5,828532.0,140.8441,141.0017,139.7014,140.3713,828532.0
2023-08-25 09:30:00,143.33,144.0,142.92,143.71,249192.0,141.1889,141.8488,140.785,141.5632,249192.0
2023-08-25 10:00:00,143.71,144.77,142.41,142.78,241004.0,141.5632,142.6073,140.2826,140.6471,241004.0
2023-08-25 10:30:00,142.77,143.02,141.0,141.09,215304.0,140.6372,140.8835,138.8937,138.9823,215304.0
2023-08-25 11:00:00,141.09,142.44,140.96,142.43,154024.0,138.9823,140.3122,138.8543,140.3023,154024.0
2023-08-25 11:30:00,142.48,142.93,141.66,141.96,104864.0,140.3516,140.7948,139.5438,139.8393,104864.0
2023-08-25 12:00:00,141.96,142.8,141.87,142.8,80861.0,139.8393,140.6668,139.7507,140.6668,80861.0
2023-08-25 12:30:00,142.84,143.14,142.32,142.83,81164.0,140.7062,141.0017,140.1939,140.6963,81164.0
2023-08-25 13:00:00,142.87,143.26,142.29,142.68,104158.0,140.7357,141.1199,140.1644,140.5486,104158.0
2023-08-25 13:30:00,142.68,143.08,142.16,143.06,73733.0,140.5486,140.9426,140.0363,140.9229,73733.0
2023-08-25 14:00:00,143.03,144.04,142.9,144.03,87327.0,140.8933,141.8883,140.7653,141.8784,87327.0
2023-08-25 14:30:00,144.07,144.4,143.78,144.17,148578.0,141.9178,142.2429,141.6321,142.0163,148578.0
2023-08-25 15:00:00,144.17,144.96,143.86,144.79,192512.0,142.0163,142.7945,141.7109,142.627,192512.0
2023-08-25 15:30:00,144.76,144.8,144.05,144.33,503485.0,142.5975,142.6369,141.8981,142.1739,503485.0
2023-08-28 09:30:00,145.31,147.19,145.01,145.88,271884.0,143.1393,144.9912,142.8438,143.7008,271884.0
2023-08-28 10:00:00,145.94,145.94,145.2,145.71,89949.0,143.7599,143.7599,143.0309,143.5333,89949.0
2023-08-28 10:30:00,145.73,145.79,144.26,144.8,100222.0,143.553,143.6121,142.105,142.6369,100222.0
2023-08-28 11:00:00,144.87,144.93,144.45,144.62,77617.0,142.7059,142.765,142.2921,142.4596,77617.0
2023-08-28 11:30:00,144.57,144.94,144.14,144.37,83921.0,142.4103,142.7748,141.9868,142.2133,83921.0
2023-08-28 12:00:00,144.37,144.37,144.08,144.11,48687.0,142.2133,142.2133,141.9277,141.9572,48687.0
2023-08-28 12:30:00,144.14,145.29,144.04,145.26,65061.0,141.9868,143.1196,141.8883,143.09,65061.0
2023-08-28 13:00:00,145.26,145.69,145.21,145.43,99092.0,143.09,143.5136,143.0408,143.2575,99092.0
2023-08-28 13:30:00,145.37,145.49,144.13,144.27,76010.0,143.1984,143.3166,141.9769,142.1148,76010.0
2023-08-28 14:00:00,144.31,144.64,144.08,144.38,70533.0,142.1542,142.4793,141.9277,142.2232,70533.0
2023-08-28 14:30:00,144.42,144.62,144.13,144.55,53804.0,142.2626,142.4596,141.9769,142.3906,53804.0
2023-08-28 15:00:00,144.57,144.68,144.36,144.54,82390.0,142.4103,142.5187,142.2035,142.3808,82390.0
2023-08-28 15:30:00,144.52,145.51,144.4,145.44,494706.0,142.3611,143.3363,142.2429,143.2673,494706.0
2023-08-29 09:30:00,143.88,146.73,143.86,146.34,265021.0,141.7306,144.5381,141.7109,144.1539,265021.0
2023-08-29 10:00:00,146.35,148.33,146.35,148.3,202219.0,144.1637,146.1142,144.1637,146.0846,202219.0
2023-08-29 10:30:00,148.32,149.07,148.3,148.71,150920.0,146.1043,146.8431,146.0846,146.4885,150920.0
2023-08-29 11:00:00,148.69,149.52,148.53,149.22,99041.0,146.4688,147.2864,146.3112,146.9909,99041.0
2023-08-29 11:30:00,149.19,149.66,149.03,149.05,80192.0,146.9613,147.4243,146.8037,146.8234,80192.0
2023-08-29 12:00:00,149.02,149.44,148.86,149.36,63052.0,146.7939,147.2076,146.6362,147.1288,63052.0
2023-08-29 12:30:00,149.38,149.8,149.03,149.8,78623.0,147.1485,147.5622,146.8037,147.5622,78623.0
2023-08-29 13:00:00,149.8,149.97,149.61,149.7,119406.0,147.5622,147.7297,147.375,147.4637,119406.0
2023-08-29 13:30:00,149.71,150.14,149.6,149.8,165746.0,147.4735,147.8971,147.3652,147.5622,165746.0
2023-08-29 14:00:00,149.84,150.08,149.68,149.97,109522.0,147.6016,147.838,147.444,147.7297,109522.0
2023-08-29 14:30:00,149.97,150.27,149.9,150.15,105876.0,147.7297,148.0252,147.6607,147.907,105876.0
2023-08-29 15:00:00,150.13,150.52,149.91,150.31,282524.0,147.8873,148.2714,147.6706,148.0646,282524.0
2023-08-29 15:30:00,150.28,150.43,149.92,149.99,651657.0,148.035,148.1828,147.6804,147.7494,651657.0
2023-08-30 09:30:00,149.21,149.92,148.18,149.78,359281.0,146.981,147.6804,145.9664,147.5425,359281.0
2023-08-30 10:00:00,149.77,150.49,148.91,149.2,273279.0,147.5327,148.2419,146.6855,146.9712,273279.0
2023-08-30 10:30:00,149.25,150.48,149.24,150.19,118286.0,147.0204,148.232,147.0106,147.9464,118286.0
2023-08-30 11:00:00,150.19,150.44,149.72,150.26,152130.0,147.9464,148.1926,147.4834,148.0153,152130.0
2023-08-30 11:30:00,150.24,151.12,150.2,151.12,126260.0,147.9956,148.8625,147.9562,148.8625,126260.0
2023-08-30 12:00:00,151.09,151.57,151.07,151.25,94677.0,148.8329,149.3058,148.8132,148.9905,94677.0
2023-08-30 12:30:00,151.26,151.52,150.9,151.4,72985.0,149.0004,149.2565,148.6458,149.1383,72985.0
2023-08-30 13:00:00,151.32,151.33,150.94,151.06,63401.0,149.0595,149.0693,148.6852,148.8034,63401.0
2023-08-30 13:30:00,151.07,151.51,150.7,151.03,86872.0,148.8132,149.2467,148.4488,148.7738,86872.0
2023-08-30 14:00:00,151.0,151.06,150.3,150.41,84180.0,148.7443,148.8034,148.0547,148.1631,84180.0
2023-08-30 14:30:00,150.4,151.32,150.4,151.23,63525.0,148.1532,149.0595,148.1532,148.9708,63525.0
2023-08-30 15:00:00,151.23,151.44,150.93,150.99,113483.0,148.9708,149.1777,148.6753,148.7344,113483.0
2023-08-30 15:30:00,151.02,151.36,150.8,151.0,371902.0,148.764,149.0989,148.5473,148.7443,371902.0
2023-08-31 09:30:00,149.36,151.96,149.36,151.95,401979.0,147.1288,149.6899,147.1288,149.6801,401979.0
2023-08-31 10:00:00,151.95,152.26,151.44,152.26,224039.0,149.6801,149.9855,149.1777,149.9855,224039.0
2023-08-31 10:30:00,152.26,153.39,152.15,153.17,264588.0,149.9855,151.0986,149.8771,150.8819,264588.0
2023-08-31 11:00:00,153.15,153.17,152.11,152.72,130001.0,150.8622,150.8819,149.8377,150.4386,130001.0
2023-08-31 11:30:00,152.7,152.91,152.26,152.67,96975.0,150.4189,150.6257,149.9855,150.3893,96975.0
2023-08-31 12:00:00,152.68,153.05,152.12,152.31,143134.0,150.3992,150.7637,149.8475,150.0347,143134.0
2023-08-31 12:30:00,152.3,152.48,151.76,152.25,150988.0,150.0249,150.2022,149.4929,149.9756,150988.0
2023-08-31 13:00:00,152.22,152.91,152.11,152.83,93502.0,149.9461,150.6257,149.8377,150.5469,93502.0
2023-08-31 13:30:00,152.85,152.86,152.26,152.45,76723.0,150.5666,150.5765,149.9855,150.1726,76723.0
2023-08-31 14:00:00,152.44,152.63,152.37,152.48,94737.0,150.1628,150.3499,150.0938,150.2022,94737.0
2023-08-31 14:30:00,152.47,152.76,152.33,152.63,174398.0,150.1923,150.478,150.0544,150.3499,174398.0
2023-08-31 15:00:00,152.61,152.95,152.59,152.75,144999.0,150.3302,150.6651,150.3105,150.4681,144999.0
2023-08-31 15:30:00,152.76,153.16,152.51,152.74,619555.0,150.478,150.872,150.2317,150.4583,619555.0
2023-09-01 09:30:00,154.4,154.54,152.58,153.37,290023.0,152.0935,152.2314,150.3007,151.0789,290023.0
2023-09-01 10:00:00,153.21,154.0,152.5,153.93,118688.0,150.9213,151.6995,150.2219,151.6305,118688.0
2023-09-01 10:30:00,153.89,154.04,153.33,153.61,168750.0,151.5911,151.7389,151.0395,151.3153,168750.0
2023-09-01 11:00:00,153.62,154.1,153.28,153.72,92968.0,151.3251,151.798,150.9902,151.4236,92968.0
2023-09-01 11:30:00,153.75,153.85,153.06,153.11,86393.0,151.4532,151.5517,150.7735,150.8228,86393.0
2023-09-01 12:00:00,153.09,153.95,152.82,153.86,69576.0,150.8031,151.6502,150.5371,151.5616,69576.0
2023-09-01 12:30:00,153.82,154.08,153.49,154.01,52523.0,151.5222,151.7783,151.1971,151.7093,52523.0
2023-09-01 13:00:00,154.02,154.13,153.83,153.84,36171.0,151.7192,151.8275,151.532,151.5419,36171.0
2023-09-01 13:30:00,153.87,154.32,153.81,154.24,49094.0,151.5714,152.0147,151.5123,151.9359,49094.0
2023-09-01 14:00:00,154.29,154.37,153.76,153.89,57882.0,151.9851,152.0639,151.463,151.5911,57882.0
2023-09-01 14:30:00,153.86,154.15,153.69,154.13,70346.0,151.5616,151.8472,151.3941,151.8275,70346.0
2023-09-01 15:00:00,154.18,154.36,153.84,154.0,93708.0,151.8768,152.0541,151.5419,151.6995,93708.0
2023-09-01 15:30:00,154.02,154.16,153.53,153.99,343913.0,151.7192,151.8571,151.2365,151.6896,343913.0
2023-09-05 09:30:00,153.97,154.0,152.31,152.69,288545.0,151.6699,151.6995,150.0347,150.409,288545.0
2023-09-05 10:00:00,152.73,153.49,152.55,153.14,105959.0,150.4484,151.1971,150.2711,150.8523,105959.0
2023-09-05 10:30:00,153.13,154.26,153.05,153.95,104997.0,150.8425,151.9556,150.7637,151.6502,104997.0
2023-09-05 11:00:00,153.97,154.8,153.96,154.13,105907.0,151.6699,152.4875,151.6601,151.8275,105907.0
2023-09-05 11:30:00,154.05,154.07,153.28,153.7,85402.0,151.7487,151.7684,150.9902,151.4039,85402.0
2023-09-05 12:00:00,153.7,154.27,153.62,154.1,40123.0,151.4039,151.9654,151.3251,151.798,40123.0
2023-09-05 12:30:00,154.18,154.82,154.15,154.71,61468.0,151.8768,152.5072,151.8472,152.3989,61468.0
2023-09-05 13:00:00,154.72,154.74,154.05,154.12,40014.0,152.4087,152.4284,151.7487,151.8177,40014.0
2023-09-05 13:30:00,154.16,154.16,153.62,153.79,126822.0,151.8571,151.8571,151.3251,151.4926,126822.0
2023-09-05 14:00:00,153.79,154.24,153.65,154.03,163467.0,151.4926,151.9359,151.3547,151.729,163467.0
2023-09-05 14:30:00,154.16,154.17,153.62,154.06,108702.0,151.8571,151.8669,151.3251,151.7586,108702.0
2023-09-05 15:00:00,154.07,154.07,153.12,153.34,132822.0,151.7684,151.7684,150.8326,151.0493,132822.0
2023-09-05 15:30:00,153.36,153.97,153.36,153.6,397000.0,151.069,151.6699,151.069,151.3054,397000.0
2023-09-06 09:30:00,153.28,155.26,153.08,154.3,226743.0,150.9902,152.9406,150.7932,151.995,226743.0
2023-09-06 10:00:00,154.23,154.48,153.6,154.03,90661.0,151.926,152.1723,151.3054,151.729,90661.0
2023-09-06 10:30:00,154.0,154.18,152.64,152.64,73223.0,151.6995,151.8768,150.3598,150.3598,73223.0
2023-09-06 11:00:00,152.64,153.25,152.22,153.08,85106.0,150.3598,150.9607,149.9461,150.7932,85106.0
2023-09-06 11:30:00,153.05,153.19,152.52,152.65,58852.0,150.7637,150.9016,150.2416,150.3696,58852.0
2023-09-06 12:00:00,152.62,152.76,152.12,152.13,59607.0,150.3401,150.478,149.8475,149.8574,59607.0
2023-09-06 12:30:00,152.11,152.25,151.55,151.99,65631.0,149.8377,149.9756,149.2861,149.7195,65631.0
2023-09-06 13:00:00,151.97,152.49,151.87,152.38,62771.0,149.6998,150.212,149.6013,150.1037,62771.0
2023-09-06 13:30:00,152.42,152.85,152.3,152.56,69901.0,150.1431,150.5666,150.0249,150.281,69901.0
2023-09-06 14:00:00,152.5,152.76,152.27,152.74,66396.0,150.2219,150.478,149.9953,150.4583,66396.0
2023-09-06 14:30:00,152.73,153.32,152.73,153.12,69823.0,150.4484,151.0296,150.4484,150.8326,69823.0
2023-09-06 15:00:00,153.1,153.12,152.59,152.72,104564.0,150.8129,150.8326,150.3105,150.4386,104564.0
2023-09-06 15:30:00,152.73,153.22,152.7,153.18,418458.0,150.4484,150.9311,150.4189,150.8917,418458.0
2023-09-07 09:30:00,149.22,149.49,145.54,145.83,748704.0,146.9909,147.2568,143.3658,143.6515,748704.0
2023-09-07 10:00:00,145.83,146.6,145.13,146.21,413217.0,143.6515,144.41,142.962,144.0258,413217.0
2023-09-07 10:30:00,146.23,147.59,145.63,147.05,263966.0,144.0455,145.3852,143.4545,144.8533,263966.0
2023-09-07 11:00:00,147.09,147.53,146.49,146.65,208330.0,144.8927,145.3261,144.3017,144.4593,208330.0
2023-09-07 11:30:00,146.66,147.36,146.21,146.38,176974.0,144.4691,145.1587,144.0258,144.1933,176974.0
2023-09-07 12:00:00,146.32,147.66,146.28,147.48,137265.0,144.1342,145.4542,144.0948,145.2769,137265.0
2023-09-07 12:30:00,147.47,147.7,147.17,147.21,104243.0,145.267,145.4936,144.9715,145.0109,104243.0
2023-09-07 13:00:00,147.25,147.7,146.92,147.65,101829.0,145.0503,145.4936,144.7252,145.4443,101829.0
2023-09-07 13:30:00,147.68,147.8,147.08,147.36,125632.0,145.4739,145.5921,144.8828,145.1587,125632.0
2023-09-07 14:00:00,147.39,147.86,147.36,147.4,91531.0,145.1882,145.6512,145.1587,145.1981,91531.0
2023-09-07 14:30:00,147.38,148.14,147.32,147.96,88693.0,145.1784,145.927,145.1193,145.7497,88693.0
2023-09-07 15:00:00,147.98,148.33,147.78,148.28,175217.0,145.7694,146.1142,145.5724,146.0649,175217.0
2023-09-07 15:30:00,148.31,148.6,147.95,148.17,614478.0,146.0945,146.3801,145.7398,145.9566,614478.0
2023-09-08 09:30:00,147.73,148.5,146.68,147.05,273182.0,145.5231,146.2816,144.4888,144.8533,273182.0
2023-09-08 10:00:00,147.06,147.66,146.87,147.25,153342.0,144.8631,145.4542,144.676,145.0503,153342.0
2023-09-08 10:30:00,147.35,147.52,146.27,146.3,123980.0,145.1488,145.3163,144.0849,144.1145,123980.0
2023-09-08 11:00:00,146.25,147.53,146.18,147.39,90859.0,144.0652,145.3261,143.9963,145.1882,90859.0
2023-09-08 11:30:00,147.41,147.71,147.05,147.28,81649.0,145.2079,145.5034,144.8533,145.0798,81649.0
2023-09-08 12:00:00,147.31,147.39,146.8,147.24,142813.0,145.1094,145.1882,144.607,145.0404,142813.0
2023-09-08 12:30:00,147.22,147.39,147.03,147.34,52859.0,145.0207,145.1882,144.8336,145.139,52859.0
2023-09-08 13:00:00,147.36,147.56,146.9,147.56,52006.0,145.1587,145.3557,144.7055,145.3557,52006.0
2023-09-08 13:30:00,147.53,147.7,147.37,147.61,59658.0,145.3261,145.4936,145.1685,145.4049,59658.0
2023-09-08 14:00:00,147.62,147.94,147.15,147.45,81781.0,145.4148,145.73,144.9518,145.2473,81781.0
2023-09-08 14:30:00,147.47,147.52,147.0,147.06,74976.0,145.267,145.3163,144.804,144.8631,74976.0
2023-09-08 15:00:00,147.0,147.02,146.68,146.86,118236.0,144.804,144.8237,144.4888,144.6661,118236.0
2023-09-08 15:30:00,146.86,147.6,146.76,147.57,446668.0,144.6661,145.3951,144.5676,145.3655,446668.0
2023-09-11 09:30:00,150.0,150.0,147.03,147.25,302356.0,147.7592,147.7592,144.8336,145.0503,302356.0
2023-09-11 10:00:00,147.21,147.21,145.65,146.1,191618.0,145.0109,145.0109,143.4742,143.9175,191618.0
2023-09-11 10:30:00,146.11,146.46,145.53,145.67,101355.0,143.9273,144.2721,143.356,143.4939,101355.0
2023-09-11 11:00:00,145.62,145.63,145.02,145.32,150531.0,143.4446,143.4545,142.8536,143.1491,150531.0
2023-09-11 11:30:00,145.31,145.43,144.04,144.84,256575.0,143.1393,143.2575,141.8883,142.6763,256575.0
2023-09-11 12:00:00,144.83,145.16,144.64,145.03,108669.0,142.6664,142.9915,142.4793,142.8635,108669.0
2023-09-11 12:30:00,145.05,145.32,144.77,145.22,77233.0,142.8832,143.1491,142.6073,143.0506,77233.0
2023-09-11 13:00:00,145.26,145.98,145.07,145.88,88438.0,143.09,143.7993,142.9029,143.7008,88438.0
2023-09-11 13:30:00,145.93,146.64,145.93,146.51,89533.0,143.75,144.4494,143.75,144.3214,89533.0
2023-09-11 14:00:00,146.49,146.63,146.15,146.46,72551.0,144.3017,144.4396,143.9667,144.2721,72551.0
2023-09-11 14:30:00,146.49,146.7,146.3,146.44,56072.0,144.3017,144.5085,144.1145,144.2524,56072.0
2023-09-11 15:00:00,146.42,146.85,146.22,146.72,102367.0,144.2327,144.6563,144.0357,144.5282,102367.0
2023-09-11 15:30:00,146.74,146.94,146.56,146.71,364788.0,144.5479,144.7449,144.3706,144.5184,364788.0
2023-09-12 09:30:00,146.03,146.44,144.51,145.97,360899.0,143.8485,144.2524,142.3512,143.7894,360899.0
2023-09-12 10:00:00,145.96,146.43,145.43,145.66,189589.0,143.7796,144.2425,143.2575,143.4841,189589.0
2023-09-12 10:30:00,145.68,145.88,144.94,144.98,143045.0,143.5038,143.7008,142.7748,142.8142,143045.0
2023-09-12 11:00:00,145.0,145.1,144.14,144.43,140244.0,142.8339,142.9324,141.9868,142.2724,140244.0
2023-09-12 11:30:00,144.46,145.0,144.45,144.85,104357.0,142.302,142.8339,142.2921,142.6862,104357.0
2023-09-12 12:00:00,144.87,145.2,144.71,144.79,65233.0,142.7059,143.0309,142.5482,142.627,65233.0
2023-09-12 12:30:00,144.74,144.9,144.53,144.73,62082.0,142.5778,142.7354,142.3709,142.5679,62082.0
2023-09-12 13:00:00,144.72,145.51,144.64,145.44,61547.0,142.5581,143.3363,142.4793,143.2673,61547.0
2023-09-12 13:30:00,145.52,145.79,144.97,145.09,70842.0,143.3461,143.6121,142.8044,142.9226,70842.0
2023-09-12 14:00:00,145.1,145.27,144.93,145.12,59818.0,142.9324,143.0999,142.765,142.9521,59818.0
2023-09-12 14:30:00,145.12,145.18,144.51,144.56,77076.0,142.9521,143.0112,142.3512,142.4005,77076.0
2023-09-12 15:00:00,144.51,144.63,144.09,144.1,207390.0,142.3512,142.4694,141.9375,141.9474,207390.0
2023-09-12 15:30:00,144.11,144.22,143.72,143.98,586163.0,141.9572,142.0656,141.573,141.8291,586163.0
2023-09-13 09:30:00,144.21,145.12,143.8,144.91,254898.0,142.0557,142.9521,141.6518,142.7453,254898.0
2023-09-13 10:00:00,144.91,145.91,144.01,145.76,150169.0,142.7453,143.7303,141.8587,143.5826,150169.0
2023-09-13 10:30:00,145.76,146.69,145.76,145.93,139682.0,143.5826,144.4987,143.5826,143.75,139682.0
2023-09-13 11:00:00,145.98,147.1,145.85,146.95,156999.0,143.7993,144.9025,143.6712,144.7548,156999.0
2023-09-13 11:30:00,146.97,147.11,146.26,147.0,122941.0,144.7745,144.9124,144.0751,144.804,122941.0
2023-09-13 12:00:00,147.0,147.01,146.35,146.96,75681.0,144.804,144.8139,144.1637,144.7646,75681.0
2023-09-13 12:30:00,146.97,147.06,146.48,146.51,78593.0,144.7745,144.8631,144.2918,144.3214,78593.0
2023-09-13 13:00:00,146.54,146.68,146.27,146.45,79765.0,144.3509,144.4888,144.0849,144.2622,79765.0
2023-09-13 13:30:00,146.46,146.72,146.37,146.43,60333.0,144.2721,144.5282,144.1834,144.2425,60333.0
2023-09-13 14:00:00,146.43,146.48,145.61,145.71,113780.0,144.2425,144.2918,143.4348,143.5333,113780.0
2023-09-13 14:30:00,145.75,145.77,144.75,145.1,99218.0,143.5727,143.5924,142.5876,142.9324,99218.0
2023-09-13 15:00:00,145.11,145.12,144.33,144.51,138620.0,142.9423,142.9521,142.1739,142.3512,138620.0
2023-09-13 15:30:00,144.51,144.92,144.28,144.59,542407.0,142.3512,142.7551,142.1247,142.43,542407.0
2023-09-14 09:30:00,146.52,146.53,144.47,145.15,254379.0,144.3312,144.3411,142.3118,142.9817,254379.0
2023-09-14 10:00:00,145.15,145.2,144.12,145.17,224419.0,142.9817,143.0309,141.9671,143.0014,224419.0
2023-09-14 10:30:00,145.24,146.71,145.19,146.37,171536.0,143.0703,144.5184,143.0211,144.1834,171536.0
2023-09-14 11:00:00,146.35,146.65,145.07,145.07,147995.0,144.1637,144.4593,142.9029,142.9029,147995.0
2023-09-14 11:30:00,145.09,145.23,144.4,145.06,115884.0,142.9226,143.0605,142.2429,142.893,115884.0
2023-09-14 12:00:00,145.06,145.15,143.94,144.55,191461.0,142.893,142.9817,141.7897,142.3906,191461.0
2023-09-14 12:30:00,144.55,145.5,144.41,145.34,66669.0,142.3906,143.3264,142.2527,143.1688,66669.0
2023-09-14 13:00:00,145.38,145.47,144.95,145.16,89102.0,143.2082,143.2969,142.7847,142.9915,89102.0
2023-09-14 13:30:00,145.16,145.46,144.72,144.77,143773.0,142.9915,143.287,142.5581,142.6073,143773.0
2023-09-14 14:00:00,144.75,144.9,144.05,144.16,98113.0,142.5876,142.7354,141.8981,142.0065,98113.0
2023-09-14 14:30:00,144.13,144.52,144.06,144.44,109360.0,141.9769,142.3611,141.908,142.2823,109360.0
2023-09-14 15:00:00,144.46,145.11,144.46,144.76,154027.0,142.302,142.9423,142.302,142.5975,154027.0
2023-09-14 15:30:00,144.74,144.87,144.33,144.57,693147.0,142.5778,142.7059,142.1739,142.4103,693147.0
2023-09-15 09:30:00,140.75,141.22,139.63,139.88,1946713.0,138.6474,139.1104,137.5441,137.7904,1946713.0
2023-09-15 10:00:00,139.89,140.42,139.3,139.56,442662.0,137.8002,138.3223,137.2191,137.4752,442662.0
2023-09-15 10:30:00,139.56,139.73,138.39,138.42,433527.0,137.4752,137.6426,136.3227,136.3522,433527.0
2023-09-15 11:00:00,138.43,138.85,138.08,138.14,297400.0,136.3621,136.7758,136.0173,136.0764,297400.0
2023-09-15 11:30:00,138.11,138.42,137.88,138.28,259109.0,136.0468,136.3522,135.8203,136.2143,259109.0
2023-09-15 12:00:00,138.28,139.2,138.27,139.04,200107.0,136.2143,137.1206,136.2044,136.9629,200107.0
2023-09-15 12:30:00,139.02,139.1,138.52,139.02,140851.0,136.9432,137.022,136.4507,136.9432,140851.0
2023-09-15 13:00:00,139.02,139.07,138.03,138.17,140329.0,136.9432,136.9925,135.968,136.1059,140329.0
2023-09-15 13:30:00,138.15,138.36,137.96,138.21,255981.0,136.0862,136.2931,135.8991,136.1453,255981.0
2023-09-15 14:00:00,138.22,138.22,136.78,137.15,421740.0,136.1552,136.1552,134.7367,135.1012,421740.0
2023-09-15 14:30:00,137.18,137.65,136.85,136.96,250580.0,135.1307,135.5937,134.8057,134.914,250580.0
2023-09-15 15:00:00,136.94,138.1,136.71,138.09,273339.0,134.8943,136.037,134.6678,136.0271,273339.0
2023-09-15 15:30:00,138.11,138.47,137.61,138.24,1087895.0,136.0468,136.4015,135.5543,136.1749,1087895.0
2023-09-18 09:30:00,137.85,140.36,137.52,139.86,622191.0,135.7907,138.2632,135.4657,137.7707,622191.0
2023-09-18 10:00:00,139.87,140.87,139.79,140.16,323946.0,137.7805,138.7656,137.7017,138.0662,323946.0
2023-09-18 10:30:00,140.17,140.31,139.36,140.0,237071.0,138.0761,138.214,137.2782,137.9086,237071.0
2023-09-18 11:00:00,139.98,140.49,139.71,140.31,218501.0,137.8889,138.3913,137.6229,138.214,218501.0
2023-09-18 11:30:00,140.31,140.67,140.19,140.35,168918.0,138.214,138.5686,138.0958,138.2534,168918.0
2023-09-18 12:00:00,140.36,140.81,139.98,140.81,145316.0,138.2632,138.7065,137.8889,138.7065,145316.0
2023-09-18 12:30:00,140.84,140.98,140.22,140.26,189586.0,138.7361,138.874,138.1253,138.1647,189586.0
2023-09-18 13:00:00,140.27,140.49,139.6,139.83,171213.0,138.1746,138.3913,137.5146,137.7411,171213.0
2023-09-18 13:30:00,139.84,140.13,139.83,140.05,103497.0,137.751,138.0367,137.7411,137.9579,103497.0
2023-09-18 14:00:00,140.05,140.2,139.92,140.01,91587.0,137.9579,138.1056,137.8298,137.9185,91587.0
2023-09-18 14:30:00,139.99,140.22,139.45,139.61,115227.0,137.8988,138.1253,137.3668,137.5244,115227.0
2023-09-18 15:00:00,139.6,139.95,139.53,139.94,177144.0,137.5146,137.8593,137.4456,137.8495,177144.0
2023-09-18 15:30:00,139.94,140.29,139.76,140.28,642618.0,137.8495,138.1943,137.6722,138.1844,642618.0
2023-09-19 09:30:00,139.71,140.05,137.79,137.84,401002.0,137.6229,137.9579,135.7316,135.7809,401002.0
2023-09-19 10:00:00,137.82,138.63,137.51,138.04,258871.0,135.7612,136.5591,135.4558,135.9779,258871.0
2023-09-19 10:30:00,138.02,138.02,136.96,137.08,380394.0,135.9582,135.9582,134.914,135.0322,380394.0
2023-09-19 11:00:00,137.07,137.78,137.07,137.47,174160.0,135.0224,135.7218,135.0224,135.4164,174160.0
2023-09-19 11:30:00,137.45,137.65,136.89,137.27,208984.0,135.3967,135.5937,134.8451,135.2194,208984.0
2023-09-19 12:00:00,137.27,137.27,136.67,136.92,267312.0,135.2194,135.2194,134.6283,134.8746,267312.0
2023-09-19 12:30:00,136.9,137.41,136.8,137.34,89388.0,134.8549,135.3573,134.7564,135.2883,89388.0
2023-09-19 13:00:00,137.35,137.8,137.23,137.47,191294.0,135.2982,135.7415,135.18,135.4164,191294.0
2023-09-19 13:30:00,137.48,138.27,137.48,137.86,196243.0,135.4262,136.2044,135.4262,135.8006,196243.0
2023-09-19 14:00:00,137.86,137.95,137.54,137.54,149969.0,135.8006,135.8892,135.4854,135.4854,149969.0
2023-09-19 14:30:00,137.54,138.19,137.33,137.33,186692.0,135.4854,136.1256,135.2785,135.2785,186692.0
2023-09-19 15:00:00,137.32,137.6,137.25,137.56,182722.0,135.2686,135.5445,135.1997,135.5051,182722.0
2023-09-19 15:30:00,137.55,137.94,137.41,137.7,660926.0,135.4952,135.8794,135.3573,135.643,660926.0
2023-09-20 09:30:00,138.66,139.66,137.43,138.59,245534.0,136.5886,137.5737,135.377,136.5197,245534.0
2023-09-20 10:00:00,138.59,138.83,137.56,137.68,142530.0,136.5197,136.7561,135.5051,135.6233,142530.0
2023-09-20 10:30:00,137.72,138.25,137.57,137.96,152412.0,135.6627,136.1847,135.5149,135.8991,152412.0
2023-09-20 11:00:00,137.95,138.28,137.75,138.0,100975.0,135.8892,136.2143,135.6922,135.9385,100975.0
2023-09-20 11:30:00,137.98,138.64,137.95,138.64,102060.0,135.9188,136.5689,135.8892,136.5689,102060.0
2023-09-20 12:00:00,138.65,138.65,138.11,138.43,139690.0,136.5788,136.5788,136.0468,136.3621,139690.0
2023-09-20 12:30:00,138.48,138.68,138.19,138.27,169258.0,136.4113,136.6083,136.1256,136.2044,169258.0
2023-09-20 13:00:00,138.27,138.27,137.85,138.01,140261.0,136.2044,136.2044,135.7907,135.9483,140261.0
2023-09-20 13:30:00,138.01,138.45,137.81,138.25,122131.0,135.9483,136.3818,135.7513,136.1847,122131.0
2023-09-20 14:00:00,138.22,138.52,137.42,138.39,227367.0,136.1552,136.4507,135.3671,136.3227,227367.0
2023-09-20 14:30:00,138.4,139.29,138.21,138.4,218460.0,136.3325,137.2092,136.1453,136.3325,218460.0
2023-09-20 15:00:00,138.37,138.68,137.48,137.86,194235.0,136.303,136.6083,135.4262,135.8006,194235.0
2023-09-20 15:30:00,137.89,137.95,136.89,136.94,688175.0,135.8301,135.8892,134.8451,134.8943,688175.0
2023-09-21 09:30:00,134.92,137.52,134.92,135.89,504869.0,132.9045,135.4657,132.9045,133.86,504869.0
2023-09-21 10:00:00,135.84,136.39,135.59,136.25,240209.0,133.8107,134.3525,133.5645,134.2146,240209.0
2023-09-21 10:30:00,136.23,137.04,136.23,136.26,168214.0,134.1949,134.9928,134.1949,134.2245,168214.0
2023-09-21 11:00:00,136.28,136.39,135.38,135.56,152041.0,134.2442,134.3525,133.3576,133.5349,152041.0
2023-09-21 11:30:00,135.55,136.65,135.51,135.94,114650.0,133.5251,134.6086,133.4857,133.9093,114650.0
2023-09-21 12:00:00,135.93,136.06,135.58,135.96,115470.0,133.8994,134.0275,133.5546,133.929,115470.0
2023-09-21 12:30:00,136.0,136.19,135.75,135.87,83264.0,133.9684,134.1555,133.7221,133.8403,83264.0
2023-09-21 13:00:00,135.87,136.44,135.86,136.29,117201.0,133.8403,134.4018,133.8304,134.254,117201.0
2023-09-21 13:30:00,136.2,136.39,135.84,135.98,98670.0,134.1654,134.3525,133.8107,133.9487,98670.0
2023-09-21 14:00:00,135.99,136.12,135.68,135.93,77300.0,133.9585,134.0866,133.6531,133.8994,77300.0
2023-09-21 14:30:00,135.9,136.39,135.78,136.08,106545.0,133.8699,134.3525,133.7516,134.0472,106545.0
2023-09-21 15:00:00,136.09,136.17,135.26,135.31,185131.0,134.057,134.1358,133.2394,133.2887,185131.0
2023-09-21 15:30:00,135.31,135.59,135.09,135.19,590865.0,133.2887,133.5645,133.072,133.1705,590865.0
2023-09-22 09:30:00,136.99,137.86,136.32,137.51,471658.0,134.9436,135.8006,134.2836,135.4558,471658.0
2023-09-22 10:00:00,137.5,137.63,136.61,137.07,233544.0,135.4459,135.574,134.5692,135.0224,233544.0
2023-09-22 10:30:00,137.07,138.06,137.07,137.75,167963.0,135.0224,135.9976,135.0224,135.6922,167963.0
2023-09-22 11:00:00,137.79,137.99,137.52,137.88,132566.0,135.7316,135.9286,135.4657,135.8203,132566.0
2023-09-22 11:30:00,137.89,138.31,137.48,137.48,122349.0,135.8301,136.2438,135.4262,135.4262,122349.0
2023-09-22 12:00:00,137.44,138.01,137.42,137.9,97915.0,135.3868,135.9483,135.3671,135.84,97915.0
2023-09-22 12:30:00,137.93,137.99,137.63,137.89,87811.0,135.8695,135.9286,135.574,135.8301,87811.0
2023-09-22 13:00:00,137.91,138.22,137.41,137.65,121070.0,135.8498,136.1552,135.3573,135.5937,121070.0
2023-09-22 13:30:00,137.65,137.65,137.03,137.32,110313.0,135.5937,135.5937,134.983,135.2686,110313.0
2023-09-22 14:00:00,137.3,137.38,136.34,136.55,123531.0,135.2489,135.3277,134.3033,134.5101,123531.0
2023-09-22 14:30:00,136.54,136.63,136.08,136.23,160581.0,134.5003,134.5889,134.0472,134.1949,160581.0
2023-09-22 15:00:00,136.22,137.33,136.15,136.86,237692.0,134.1851,135.2785,134.1161,134.8155,237692.0
2023-09-22 15:30:00,136.87,137.0,135.75,136.16,789910.0,134.8254,134.9534,133.7221,134.126,789910.0
2023-09-25 09:30:00,135.86,136.48,135.03,135.44,343012.0,133.8304,134.4412,133.0128,133.4167,343012.0
2023-09-25 10:00:00,135.47,135.89,134.71,135.72,218590.0,133.4463,133.86,132.6976,133.6925,218590.0
2023-09-25 10:30:00,135.74,136.3,135.63,135.93,207903.0,133.7122,134.2639,133.6039,133.8994,207903.0
2023-09-25 11:00:00,135.92,137.02,135.91,136.88,175824.0,133.8896,134.9731,133.8797,134.8352,175824.0
2023-09-25 11:30:00,136.89,137.04,136.44,136.48,178927.0,134.8451,134.9928,134.4018,134.4412,178927.0
2023-09-25 12:00:00,136.5,136.99,136.18,136.76,181027.0,134.4609,134.9436,134.1457,134.717,181027.0
2023-09-25 12:30:00,136.79,136.93,136.11,136.24,135357.0,134.7466,134.8845,134.0767,134.2048,135357.0
2023-09-25 13:00:00,136.24,136.45,135.93,136.13,170196.0,134.2048,134.4116,133.8994,134.0964,170196.0
2023-09-25 13:30:00,136.14,136.27,135.7,136.27,193031.0,134.1063,134.2343,133.6728,134.2343,193031.0
2023-09-25 14:00:00,136.27,136.4,135.86,135.95,140508.0,134.2343,134.3624,133.8304,133.9191,140508.0
2023-09-25 14:30:00,135.95,136.12,135.57,135.71,230791.0,133.9191,134.0866,133.5448,133.6827,230791.0
2023-09-25 15:00:00,135.71,136.16,135.45,136.0,263587.0,133.6827,134.126,133.4266,133.9684,263587.0
2023-09-25 15:30:00,135.97,136.61,135.75,136.59,703292.0,133.9388,134.5692,133.7221,134.5495,703292.0
2023-09-26 09:30:00,135.61,135.87,134.58,135.16,270581.0,133.5842,133.8403,132.5696,133.1409,270581.0
2023-09-26 10:00:00,135.16,135.76,134.68,135.61,179758.0,133.1409,133.7319,132.6681,133.5842,179758.0
2023-09-26 10:30:00,135.59,136.03,134.12,134.72,337893.0,133.5645,133.9979,132.1164,132.7075,337893.0
2023-09-26 11:00:00,134.73,135.1,134.41,134.66,133839.0,132.7173,133.0818,132.4021,132.6484,133839.0
2023-09-26 11:30:00,134.65,135.24,134.6,134.85,92641.0,132.6385,133.2197,132.5893,132.8355,92641.0
2023-09-26 12:00:00,134.85,135.17,134.65,134.97,76810.0,132.8355,133.1508,132.6385,132.9537,76810.0
2023-09-26 12:30:00,135.02,135.07,134.76,134.79,83548.0,133.003,133.0522,132.7469,132.7764,83548.0
2023-09-26 13:00:00,134.79,135.09,134.54,134.68,104717.0,132.7764,133.072,132.5302,132.6681,104717.0
2023-09-26 13:30:00,134.67,134.91,134.15,134.87,150714.0,132.6582,132.8946,132.146,132.8552,150714.0
2023-09-26 14:00:00,134.87,134.87,133.91,134.16,221768.0,132.8552,132.8552,131.9096,132.1558,221768.0
2023-09-26 14:30:00,134.13,134.36,133.96,134.28,145570.0,132.1263,132.3529,131.9588,132.2741,145570.0
2023-09-26 15:00:00,134.27,134.33,133.65,133.65,204031.0,132.2642,132.3233,131.6535,131.6535,204031.0
2023-09-26 15:30:00,133.66,134.21,133.54,134.1,733244.0,131.6633,132.2051,131.5451,132.0967,733244.0
2023-09-27 09:30:00,135.22,135.74,135.01,135.45,325724.0,133.2,133.7122,132.9931,133.4266,325724.0
2023-09-27 10:00:00,135.44,135.62,134.84,135.53,255857.0,133.4167,133.594,132.8257,133.5054,255857.0
2023-09-27 10:30:00,135.54,135.61,134.5,134.57,136483.0,133.5152,133.5842,132.4908,132.5597,136483.0
2023-09-27 11:00:00,134.54,135.53,134.54,134.84,163580.0,132.5302,133.5054,132.5302,132.8257,163580.0
2023-09-27 11:30:00,134.83,134.86,133.52,134.04,280133.0,132.8158,132.8454,131.5254,132.0376,280133.0
2023-09-27 12:00:00,134.03,134.03,133.1,133.59,225741.0,132.0278,132.0278,131.1117,131.5944,225741.0
2023-09-27 12:30:00,133.59,134.04,133.54,133.74,130600.0,131.5944,132.0376,131.5451,131.7421,130600.0
2023-09-27 13:00:00,133.73,134.03,133.58,133.7,124714.0,131.7323,132.0278,131.5845,131.7027,124714.0
2023-09-27 13:30:00,133.7,134.21,133.28,134.14,187922.0,131.7027,132.2051,131.289,132.1361,187922.0
2023-09-27 14:00:00,134.13,134.51,133.81,134.5,184543.0,132.1263,132.5006,131.8111,132.4908,184543.0
2023-09-27 14:30:00,134.5,135.29,134.34,135.07,287110.0,132.4908,133.269,132.3332,133.0522,287110.0
2023-09-27 15:00:00,135.09,136.07,134.99,135.16,284748.0,133.072,134.0373,132.9734,133.1409,284748.0
2023-09-27 15:30:00,135.16,135.23,134.51,135.11,664861.0,133.1409,133.2099,132.5006,133.0917,664861.0
2023-09-28 09:30:00,134.68,136.84,134.28,136.74,326429.0,132.6681,134.7958,132.2741,134.6973,326429.0
2023-09-28 10:00:00,136.78,137.04,135.97,136.46,142267.0,134.7367,134.9928,133.9388,134.4215,142267.0
2023-09-28 10:30:00,136.48,137.37,135.92,137.02,169825.0,134.4412,135.3179,133.8896,134.9731,169825.0
2023-09-28 11:00:00,137.02,137.65,136.61,137.62,236820.0,134.9731,135.5937,134.5692,135.5642,236820.0
2023-09-28 11:30:00,137.67,139.06,137.65,139.03,167033.0,135.6134,136.9826,135.5937,136.9531,167033.0
2023-09-28 12:00:00,139.06,139.79,138.7,139.78,221011.0,136.9826,137.7017,136.628,137.6919,221011.0
2023-09-28 12:30:00,139.79,139.8,139.1,139.19,288248.0,137.7017,137.7116,137.022,137.1107,288248.0
2023-09-28 13:00:00,139.2,139.45,138.76,138.87,143431.0,137.1206,137.3668,136.6871,136.7955,143431.0
2023-09-28 13:30:00,138.82,138.93,138.26,138.71,151907.0,136.7462,136.8546,136.1946,136.6379,151907.0
2023-09-28 14:00:00,138.72,138.93,138.28,138.65,131372.0,136.6477,136.8546,136.2143,136.5788,131372.0
2023-09-28 14:30:00,138.66,138.86,137.81,138.08,130970.0,136.5886,136.7856,135.7513,136.0173,130970.0
2023-09-28 15:00:00,138.09,139.1,138.02,138.96,191461.0,136.0271,137.022,135.9582,136.8841,191461.0
2023-09-28 15:30:00,138.97,139.01,138.03,138.23,557574.0,136.894,136.9334,135.968,136.165,557574.0
2023-09-29 09:30:00,140.23,141.56,139.65,141.24,468000.0,138.1352,139.4453,137.5638,139.1301,468000.0
2023-09-29 10:00:00,141.28,141.47,139.75,139.88,173161.0,139.1695,139.3566,137.6623,137.7904,173161.0
2023-09-29 10:30:00,139.84,140.68,139.8,140.05,106452.0,137.751,138.5784,137.7116,137.9579,106452.0
2023-09-29 11:00:00,140.09,140.25,139.35,139.35,135837.0,137.9973,138.1549,137.2683,137.2683,135837.0
2023-09-29 11:30:00,139.39,139.55,138.9,139.35,127391.0,137.3077,137.4653,136.825,137.2683,127391.0
2023-09-29 12:00:00,139.32,139.59,138.74,139.28,120126.0,137.2388,137.5047,136.6674,137.1994,120126.0
2023-09-29 12:30:00,139.36,139.48,138.59,138.82,90597.0,137.2782,137.3964,136.5197,136.7462,90597.0
2023-09-29 13:00:00,138.8,138.8,138.15,138.56,119057.0,136.7265,136.7265,136.0862,136.4901,119057.0
2023-09-29 13:30:00,138.56,138.76,138.09,138.09,83560.0,136.4901,136.6871,136.0271,136.0271,83560.0
2023-09-29 14:00:00,138.09,138.68,138.07,138.19,98727.0,136.0271,136.6083,136.0074,136.1256,98727.0
2023-09-29 14:30:00,138.18,139.09,138.12,138.99,97174.0,136.1158,137.0122,136.0567,136.9137,97174.0
2023-09-29 15:00:00,139.0,139.1,138.43,138.68,139791.0,136.9235,137.022,136.3621,136.6083,139791.0
2023-09-29 15:30:00,138.67,139.24,138.24,138.43,457652.0,136.5985,137.16,136.1749,136.3621,457652.0
2023-10-02 09:30:00,138.86,140.57,138.58,140.31,166570.0,136.7856,138.4701,136.5098,138.214,166570.0
2023-10-02 10:00:00,140.27,141.02,140.09,140.19,201453.0,138.1746,138.9134,137.9973,138.0958,201453.0
2023-10-02 10:30:00,140.23,140.55,139.88,140.02,171844.0,138.1352,138.4504,137.7904,137.9283,171844.0
2023-10-02 11:00:00,140.03,141.41,140.02,141.31,110631.0,137.9382,139.2975,137.9283,139.199,110631.0
2023-10-02 11:30:00,141.39,141.4,139.81,140.05,145533.0,139.2778,139.2877,137.7214,137.9579,145533.0
2023-10-02 12:00:00,140.05,140.24,139.7,139.89,133552.0,137.9579,138.145,137.6131,137.8002,133552.0
2023-10-02 12:30:00,139.9,140.07,139.36,139.61,121970.0,137.8101,137.9776,137.2782,137.5244,121970.0
2023-10-02 13:00:00,139.62,139.92,139.35,139.81,118581.0,137.5343,137.8298,137.2683,137.7214,118581.0
2023-10-02 13:30:00,139.82,140.05,139.71,139.79,76958.0,137.7313,137.9579,137.6229,137.7017,76958.0
2023-10-02 14:00:00,139.78,139.84,137.26,137.39,576240.0,137.6919,137.751,135.2095,135.3376,576240.0
2023-10-02 14:30:00,137.42,138.58,137.41,138.52,197033.0,135.3671,136.5098,135.3573,136.4507,197033.0
2023-10-02 15:00:00,138.49,139.01,138.07,138.87,190304.0,136.4212,136.9334,136.0074,136.7955,190304.0
2023-10-02 15:30:00,138.86,139.56,138.81,139.55,497123.0,136.7856,137.4752,136.7364,137.4653,497123.0
2023-10-03 09:30:00,138.68,140.01,138.16,139.44,508860.0,136.6083,137.9185,136.0961,137.357,508860.0
2023-10-03 10:00:00,139.46,139.46,137.77,137.88,448584.0,137.3767,137.3767,135.7119,135.8203,448584.0
2023-10-03 10:30:00,137.85,138.41,136.9,136.9,177376.0,135.7907,136.3424,134.8549,134.8549,177376.0
2023-10-03 11:00:00,136.87,137.62,136.51,137.58,235755.0,134.8254,135.5642,134.4707,135.5248,235755.0
2023-10-03 11:30:00,137.55,137.78,136.96,137.23,108662.0,135.4952,135.7218,134.914,135.18,108662.0
2023-10-03 12:00:00,137.27,137.91,137.24,137.76,52817.0,135.2194,135.8498,135.1898,135.7021,52817.0
2023-10-03 12:30:00,137.7,137.79,137.21,137.37,49897.0,135.643,135.7316,135.1603,135.3179,49897.0
2023-10-03 13:00:00,137.37,137.7,136.63,136.76,95623.0,135.3179,135.643,134.5889,134.717,95623.0
2023-10-03 13:30:00,136.78,136.83,136.43,136.52,99521.0,134.7367,134.786,134.3919,134.4806,99521.0
2023-10-03 14:00:00,136.45,136.56,136.01,136.19,167826.0,134.4116,134.52,133.9782,134.1555,167826.0
2023-10-03 14:30:00,136.15,136.77,136.13,136.24,153996.0,134.1161,134.7269,134.0964,134.2048,153996.0
2023-10-03 15:00:00,136.23,136.67,135.82,135.83,263524.0,134.1949,134.6283,133.791,133.8009,263524.0
2023-10-03 15:30:00,135.84,136.74,135.43,136.72,652951.0,133.8107,134.6973,133.4069,134.6776,652951.0
2023-10-04 09:30:00,137.54,138.85,137.53,138.83,453996.0,135.4854,136.7758,135.4755,136.7561,453996.0
2023-10-04 10:00:00,138.76,138.86,136.97,136.99,178174.0,136.6871,136.7856,134.9239,134.9436,178174.0
2023-10-04 10:30:00,137.02,138.37,137.02,137.61,198503.0,134.9731,136.303,134.9731,135.5543,198503.0
2023-10-04 11:00:00,137.59,138.66,137.39,138.54,153089.0,135.5346,136.5886,135.3376,136.4704,153089.0
2023-10-04 11:30:00,138.52,139.04,138.41,138.94,152387.0,136.4507,136.9629,136.3424,136.8644,152387.0
2023-10-04 12:00:00,138.95,138.95,138.11,138.53,119305.0,136.8743,136.8743,136.0468,136.4606,119305.0
2023-10-04 12:30:00,138.66,139.04,138.52,138.77,122135.0,136.5886,136.9629,136.4507,136.697,122135.0
2023-10-04 13:00:00,138.74,138.8,138.14,138.14,56416.0,136.6674,136.7265,136.0764,136.0764,56416.0
2023-10-04 13:30:00,138.13,138.41,137.94,138.1,351860.0,136.0665,136.3424,135.8794,136.037,351860.0
2023-10-04 14:00:00,138.09,138.58,138.02,138.5,105192.0,136.0271,136.5098,135.9582,136.431,105192.0
2023-10-04 14:30:00,138.52,139.01,138.32,138.77,119751.0,136.4507,136.9334,136.2537,136.697,119751.0
2023-10-04 15:00:00,138.76,139.43,138.59,139.0,260684.0,136.6871,137.3471,136.5197,136.9235,260684.0
2023-10-04 15:30:00,139.0,139.61,138.99,139.27,633452.0,136.9235,137.5244,136.9137,137.1895,633452.0
2023-10-05 09:30:00,139.45,140.15,138.9,139.29,432396.0,137.3668,138.0564,136.825,137.2092,432396.0
2023-10-05 10:00:00,139.29,139.29,137.86,138.78,141481.0,137.2092,137.2092,135.8006,136.7068,141481.0
2023-10-05 10:30:00,138.76,138.98,137.78,138.39,155372.0,136.6871,136.9038,135.7218,136.3227,155372.0
2023-10-05 11:00:00,138.4,138.81,138.2,138.56,163009.0,136.3325,136.7364,136.1355,136.4901,163009.0
2023-10-05 11:30:00,138.5,138.95,138.27,138.42,105673.0,136.431,136.8743,136.2044,136.3522,105673.0
2023-10-05 12:00:00,138.45,139.1,138.42,139.0,93432.0,136.3818,137.022,136.3522,136.9235,93432.0
2023-10-05 12:30:00,139.02,139.17,138.65,138.95,86866.0,136.9432,137.091,136.5788,136.8743,86866.0
2023-10-05 13:00:00,138.94,139.15,138.67,139.09,77326.0,136.8644,137.0713,136.5985,137.0122,77326.0
2023-10-05 13:30:00,139.08,139.7,138.77,139.35,223149.0,137.0023,137.6131,136.697,137.2683,223149.0
2023-10-05 14:00:00,139.39,139.68,138.91,139.09,117544.0,137.3077,137.5934,136.8349,137.0122,117544.0
2023-10-05 14:30:00,139.09,139.74,139.01,139.52,104447.0,137.0122,137.6525,136.9334,137.4358,104447.0
2023-10-05 15:00:00,139.53,139.6,139.18,139.52,123630.0,137.4456,137.5146,137.1009,137.4358,123630.0
2023-10-05 15:30:00,139.52,139.73,139.22,139.25,398321.0,137.4358,137.6426,137.1403,137.1698,398321.0
2023-10-06 09:30:00,138.05,138.28,135.15,136.23,366288.0,135.9877,136.2143,133.1311,134.1949,366288.0
2023-10-06 10:00:00,136.22,138.0,135.86,137.99,203329.0,134.1851,135.9385,133.8304,135.9286,203329.0
2023-10-06 10:30:00,138.03,139.09,137.97,138.7,223599.0,135.968,137.0122,135.9089,136.628,223599.0
2023-10-06 11:00:00,138.67,139.66,138.39,139.25,234412.0,136.5985,137.5737,136.3227,137.1698,234412.0
2023-10-06 11:30:00,139.27,140.98,139.23,140.89,162521.0,137.1895,138.874,137.1501,138.7853,162521.0
2023-10-06 12:00:00,140.95,141.05,139.92,140.05,164861.0,138.8444,138.9429,137.8298,137.9579,164861.0
2023-10-06 12:30:00,140.06,140.54,139.85,140.39,71162.0,137.9677,138.4405,137.7608,138.2928,71162.0
2023-10-06 13:00:00,140.39,140.91,140.05,140.65,89068.0,138.2928,138.805,137.9579,138.5489,89068.0
2023-10-06 13:30:00,140.65,141.02,140.62,140.91,99040.0,138.5489,138.9134,138.5193,138.805,99040.0
2023-10-06 14:00:00,140.89,140.89,140.46,140.7,146058.0,138.7853,138.7853,138.3617,138.5981,146058.0
2023-10-06 14:30:00,140.72,141.0,140.61,140.74,158057.0,138.6178,138.8937,138.5095,138.6375,158057.0
2023-10-06 15:00:00,140.74,141.01,140.57,140.88,227304.0,138.6375,138.9035,138.4701,138.7755,227304.0
2023-10-06 15:30:00,140.9,141.16,140.13,140.3,516373.0,138.7952,139.0513,138.0367,138.2041,516373.0
2023-10-09 09:30:00,139.47,139.47,137.76,138.59,192151.0,137.3865,137.3865,135.7021,136.5197,192151.0
2023-10-09 10:00:00,138.57,139.33,137.97,139.2,119435.0,136.5,137.2486,135.9089,137.1206,119435.0
2023-10-09 10:30:00,139.2,139.33,138.69,139.11,101060.0,137.1206,137.2486,136.6182,137.0319,101060.0
2023-10-09 11:00:00,139.1,139.37,138.48,139.35,82847.0,137.022,137.288,136.4113,137.2683,82847.0
2023-10-09 11:30:00,139.35,139.49,139.04,139.22,84576.0,137.2683,137.4062,136.9629,137.1403,84576.0
2023-10-09 12:00:00,139.24,139.64,139.1,139.27,80261.0,137.16,137.554,137.022,137.1895,80261.0
2023-10-09 12:30:00,139.3,139.43,139.04,139.22,79824.0,137.2191,137.3471,136.9629,137.1403,79824.0
2023-10-09 13:00:00,139.23,139.84,139.19,139.84,55997.0,137.1501,137.751,137.1107,137.751,55997.0
2023-10-09 13:30:00,139.84,140.7,139.79,140.55,105165.0,137.751,138.5981,137.7017,138.4504,105165.0
2023-10-09 14:00:00,140.56,140.9,140.3,140.63,134622.0,138.4602,138.7952,138.2041,138.5292,134622.0
2023-10-09 14:30:00,140.64,140.93,140.34,140.68,88016.0,138.539,138.8247,138.2435,138.5784,88016.0
2023-10-09 15:00:00,140.71,140.85,140.3,140.5,148131.0,138.608,138.7459,138.2041,138.4011,148131.0
2023-10-09 15:30:00,140.5,140.5,140.04,140.15,460451.0,138.4011,138.4011,137.948,138.0564,460451.0
2023-10-10 09:30:00,140.99,141.31,140.35,141.01,136828.0,138.8838,139.199,138.2534,138.9035,136828.0
2023-10-10 10:00:00,141.0,141.25,140.63,141.22,95457.0,138.8937,139.1399,138.5292,139.1104,95457.0
2023-10-10 10:30:00,141.21,142.12,141.21,142.04,144593.0,139.1005,139.9969,139.1005,139.9181,144593.0
2023-10-10 11:00:00,142.06,142.5,141.91,142.29,128587.0,139.9378,140.3713,139.7901,140.1644,128587.0
2023-10-10 11:30:00,142.32,142.73,142.22,142.47,131537.0,140.1939,140.5978,140.0954,140.3417,131537.0
2023-10-10 12:00:00,142.45,142.57,142.06,142.24,66024.0,140.322,140.4402,139.9378,140.1151,66024.0
2023-10-10 12:30:00,142.26,142.62,142.14,142.44,78033.0,140.1348,140.4895,140.0166,140.3122,78033.0
2023-10-10 13:00:00,142.46,142.46,140.66,140.93,85461.0,140.3319,140.3319,138.5587,138.8247,85461.0
2023-10-10 13:30:00,140.9,141.44,140.9,141.17,68367.0,138.7952,139.3271,138.7952,139.0611,68367.0
2023-10-10 14:00:00,141.17,141.67,141.1,141.42,78450.0,139.0611,139.5537,138.9922,139.3074,78450.0
2023-10-10 14:30:00,141.42,142.0,141.26,141.38,193165.0,139.3074,139.8787,139.1498,139.268,193165.0
2023-10-10 15:00:00,141.37,141.88,141.3,141.71,71481.0,139.2581,139.7605,139.1892,139.5931,71481.0
2023-10-10 15:30:00,141.72,141.91,141.35,141.4,417596.0,139.6029,139.7901,139.2384,139.2877,417596.0
2023-10-11 09:30:00,142.82,142.94,142.03,142.45,383976.0,140.6865,140.8047,139.9083,140.322,383976.0
2023-10-11 10:00:00,142.52,142.58,141.76,142.34,212440.0,140.391,140.4501,139.6423,140.2136,212440.0
2023-10-11 10:30:00,142.35,142.63,141.93,142.55,242850.0,140.2235,140.4993,139.8098,140.4205,242850.0
2023-10-11 11:00:00,142.53,142.73,141.73,141.8,185616.0,140.4008,140.5978,139.6128,139.6817,185616.0
2023-10-11 11:30:00,141.76,141.95,141.32,141.68,98521.0,139.6423,139.8295,139.2089,139.5635,98521.0
2023-10-11 12:00:00,141.66,141.7,141.04,141.28,79667.0,139.5438,139.5832,138.9331,139.1695,79667.0
2023-10-11 12:30:00,141.23,141.52,141.19,141.46,82637.0,139.1202,139.4059,139.0808,139.3468,82637.0
2023-10-11 13:00:00,141.46,141.52,140.98,141.13,101075.0,139.3468,139.4059,138.874,139.0217,101075.0
2023-10-11 13:30:00,141.12,141.17,140.81,141.13,93503.0,139.0119,139.0611,138.7065,139.0217,93503.0
2023-10-11 14:00:00,141.11,141.5,140.83,141.22,125402.0,139.002,139.3862,138.7262,139.1104,125402.0
2023-10-11 14:30:00,141.22,141.78,141.15,141.6,172838.0,139.1104,139.662,139.0414,139.4847,172838.0
2023-10-11 15:00:00,141.61,141.81,141.32,141.57,218952.0,139.4946,139.6916,139.2089,139.4551,218952.0
2023-10-11 15:30:00,141.56,142.38,141.52,142.17,959607.0,139.4453,140.253,139.4059,140.0462,959607.0
2023-10-12 09:30:00,143.0,146.71,142.77,146.53,667301.0,140.8638,144.5184,140.6372,144.3411,667301.0
2023-10-12 10:00:00,146.54,148.24,146.45,147.59,580296.0,144.3509,146.0255,144.2622,145.3852,580296.0
2023-10-12 10:30:00,147.61,148.37,147.43,148.05,414879.0,145.4049,146.1536,145.2276,145.8383,414879.0
2023-10-12 11:00:00,148.05,148.4,147.35,147.36,288658.0,145.8383,146.1831,145.1488,145.1587,288658.0
2023-10-12 11:30:00,147.36,147.6,146.85,147.3,339090.0,145.1587,145.3951,144.6563,145.0996,339090.0
2023-10-12 12:00:00,147.3,147.46,146.26,146.71,317324.0,145.0996,145.2572,144.0751,144.5184,317324.0
2023-10-12 12:30:00,146.72,147.04,146.46,146.77,242461.0,144.5282,144.8434,144.2721,144.5775,242461.0
2023-10-12 13:00:00,146.78,146.88,144.92,145.47,246950.0,144.5873,144.6858,142.7551,143.2969,246950.0
2023-10-12 13:30:00,145.46,146.03,145.28,145.41,138407.0,143.287,143.8485,143.1097,143.2378,138407.0
2023-10-12 14:00:00,145.41,145.5,144.29,145.11,207273.0,143.2378,143.3264,142.1345,142.9423,207273.0
2023-10-12 14:30:00,145.1,145.54,144.93,145.01,167115.0,142.9324,143.3658,142.765,142.8438,167115.0
2023-10-12 15:00:00,145.08,145.46,145.0,145.25,300316.0,142.9127,143.287,142.8339,143.0802,300316.0
2023-10-12 15:30:00,145.25,145.58,144.97,145.0,918661.0,143.0802,143.4052,142.8044,142.8339,918661.0
2023-10-13 09:30:00,147.05,147.11,144.55,145.34,361051.0,144.8533,144.9124,142.3906,143.1688,361051.0
2023-10-13 10:00:00,145.22,145.28,143.81,144.09,162095.0,143.0506,143.1097,141.6617,141.9375,162095.0
2023-10-13 10:30:00,144.12,144.49,142.99,143.04,231953.0,141.9671,142.3315,140.8539,140.9032,231953.0
2023-10-13 11:00:00,142.99,143.1,142.28,142.71,220019.0,140.8539,140.9623,140.1545,140.5781,220019.0
2023-10-13 11:30:00,142.66,142.83,141.55,141.97,215865.0,140.5289,140.6963,139.4354,139.8492,215865.0
2023-10-13 12:00:00,141.95,142.92,141.9,142.86,149260.0,139.8295,140.785,139.7802,140.7259,149260.0
2023-10-13 12:30:00,142.89,142.9,142.39,142.48,182255.0,140.7554,140.7653,140.2629,140.3516,182255.0
2023-10-13 13:00:00,142.42,142.53,141.1,141.16,194604.0,140.2925,140.4008,138.9922,139.0513,194604.0
2023-10-13 13:30:00,141.09,141.32,140.75,141.14,131498.0,138.9823,139.2089,138.6474,139.0316,131498.0
2023-10-13 14:00:00,141.09,141.4,140.82,141.12,128778.0,138.9823,139.2877,138.7164,139.0119,128778.0
2023-10-13 14:30:00,141.09,141.46,140.94,141.24,235723.0,138.9823,139.3468,138.8346,139.1301,235723.0
2023-10-13 15:00:00,141.25,141.52,140.72,141.12,293660.0,139.1399,139.4059,138.6178,139.0119,293660.0
2023-10-13 15:30:00,141.16,141.44,140.98,141.0,845781.0,139.0513,139.3271,138.874,138.8937,845781.0
2023-10-16 09:30:00,141.76,142.66,139.73,141.51,340200.0,139.6423,140.5289,137.6426,139.396,340200.0
2023-10-16 10:00:00,141.56,142.06,141.2,141.81,217291.0,139.4453,139.9378,139.0907,139.6916,217291.0
2023-10-16 10:30:00,141.84,142.16,141.46,141.81,248269.0,139.7211,140.0363,139.3468,139.6916,248269.0
2023-10-16 11:00:00,141.82,141.96,140.92,141.22,232123.0,139.7014,139.8393,138.8149,139.1104,232123.0
2023-10-16 11:30:00,141.24,141.37,140.64,140.65,201453.0,139.1301,139.2581,138.539,138.5489,201453.0
2023-10-16 12:00:00,140.66,141.14,140.4,141.07,146554.0,138.5587,139.0316,138.3026,138.9626,146554.0
2023-10-16 12:30:00,141.04,141.23,140.83,141.15,83658.0,138.9331,139.1202,138.7262,139.0414,83658.0
2023-10-16 13:00:00,141.15,141.69,140.55,140.87,152583.0,139.0414,139.5734,138.4504,138.7656,152583.0
2023-10-16 13:30:00,140.89,141.33,140.84,141.19,110027.0,138.7853,139.2187,138.7361,139.0808,110027.0
2023-10-16 14:00:00,141.2,141.34,140.92,141.05,113182.0,139.0907,139.2286,138.8149,138.9429,113182.0
2023-10-16 14:30:00,141.04,141.18,140.81,141.09,100131.0,138.9331,139.071,138.7065,138.9823,100131.0
2023-10-16 15:00:00,141.06,141.46,140.83,141.45,177086.0,138.9528,139.3468,138.7262,139.3369,177086.0
2023-10-16 15:30:00,141.41,141.55,140.97,140.99,936067.0,139.2975,139.4354,138.8641,138.8838,936067.0
2023-10-17 09:30:00,139.13,139.13,136.81,138.09,585748.0,137.0516,137.0516,134.7663,136.0271,585748.0
2023-10-17 10:00:00,138.04,141.13,137.7,140.85,464257.0,135.9779,139.0217,135.643,138.7459,464257.0
2023-10-17 10:30:00,140.86,141.54,140.75,140.96,175167.0,138.7558,139.4256,138.6474,138.8543,175167.0
2023-10-17 11:00:00,140.95,141.33,140.66,141.11,165779.0,138.8444,139.2187,138.5587,139.002,165779.0
2023-10-17 11:30:00,141.17,141.96,141.11,141.83,159888.0,139.0611,139.8393,139.002,139.7113,159888.0
2023-10-17 12:00:00,141.83,142.09,141.65,142.07,167727.0,139.7113,139.9674,139.534,139.9477,167727.0
2023-10-17 12:30:00,142.07,142.07,140.96,141.47,105387.0,139.9477,139.9477,138.8543,139.3566,105387.0
2023-10-17 13:00:00,141.49,141.84,141.31,141.78,79958.0,139.3763,139.7211,139.199,139.662,79958.0
2023-10-17 13:30:00,141.75,142.16,141.32,141.45,291933.0,139.6325,140.0363,139.2089,139.3369,291933.0
2023-10-17 14:00:00,141.47,141.82,141.31,141.5,133957.0,139.3566,139.7014,139.199,139.3862,133957.0
2023-10-17 14:30:00,141.5,142.14,141.39,141.79,167721.0,139.3862,140.0166,139.2778,139.6719,167721.0
2023-10-17 15:00:00,141.78,141.96,141.58,141.88,212988.0,139.662,139.8393,139.465,139.7605,212988.0
2023-10-17 15:30:00,141.88,142.79,141.77,142.73,795375.0,139.7605,140.6569,139.6522,140.5978,795375.0
2023-10-18 09:30:00,139.99,140.67,138.1,140.01,586392.0,137.8988,138.5686,136.037,137.9185,586392.0
2023-10-18 10:00:00,140.01,141.84,139.32,140.84,257138.0,137.9185,139.7211,137.2388,138.7361,257138.0
2023-10-18 10:30:00,140.78,141.07,140.26,140.7,145407.0,138.677,138.9626,138.1647,138.5981,145407.0
2023-10-18 11:00:00,140.71,142.07,140.7,141.49,189714.0,138.608,139.9477,138.5981,139.3763,189714.0
2023-10-18 11:30:00,141.51,141.78,141.19,141.19,106405.0,139.396,139.662,139.0808,139.0808,106405.0
2023-10-18 12:00:00,141.22,142.05,141.08,141.45,90903.0,139.1104,139.928,138.9725,139.3369,90903.0
2023-10-18 12:30:00,141.45,141.59,141.15,141.41,88741.0,139.3369,139.4749,139.0414,139.2975,88741.0
2023-10-18 13:00:00,141.4,142.48,141.21,142.37,134226.0,139.2877,140.3516,139.1005,140.2432,134226.0
2023-10-18 13:30:00,142.36,142.37,140.84,141.72,123972.0,140.2333,140.2432,138.7361,139.6029,123972.0
2023-10-18 14:00:00,141.7,141.96,141.2,141.59,105401.0,139.5832,139.8393,139.0907,139.4749,105401.0
2023-10-18 14:30:00,141.57,141.77,141.09,141.37,98997.0,139.4551,139.6522,138.9823,139.2581,98997.0
2023-10-18 15:00:00,141.35,141.37,140.4,141.01,198384.0,139.2384,139.2581,138.3026,138.9035,198384.0
2023-10-18 15:30:00,141.03,141.61,140.72,141.43,564313.0,138.9232,139.4946,138.6178,139.3172,564313.0
2023-10-19 09:30:00,142.77,143.05,135.26,137.02,1124834.0,140.6372,140.913,133.2394,134.9731,1124834.0
2023-10-19 10:00:00,137.02,138.28,136.2,136.23,403352.0,134.9731,136.2143,134.1654,134.1949,403352.0
2023-10-19 10:30:00,136.21,136.66,135.95,136.13,225004.0,134.1752,134.6185,133.9191,134.0964,225004.0
2023-10-19 11:00:00,136.12,137.17,135.51,136.18,313477.0,134.0866,135.1209,133.4857,134.1457,313477.0
2023-10-19 11:30:00,136.19,136.37,135.03,135.04,396894.0,134.1555,134.3328,133.0128,133.0227,396894.0
2023-10-19 12:00:00,135.03,136.7,134.43,135.18,540125.0,133.0128,134.6579,132.4218,133.1606,540125.0
2023-10-19 12:30:00,135.22,136.06,133.77,135.78,342956.0,133.2,134.0275,131.7717,133.7516,342956.0
2023-10-19 13:00:00,135.8,136.77,135.75,136.28,196580.0,133.7713,134.7269,133.7221,134.2442,196580.0
2023-10-19 13:30:00,136.35,136.56,134.99,135.43,145064.0,134.3131,134.52,132.9734,133.4069,145064.0
2023-10-19 14:00:00,135.39,136.26,135.25,135.81,117305.0,133.3675,134.2245,133.2296,133.7812,117305.0
2023-10-19 14:30:00,135.79,135.79,134.55,134.58,191398.0,133.7615,133.7615,132.54,132.5696,191398.0
2023-10-19 15:00:00,134.59,135.18,134.19,134.43,322474.0,132.5794,133.1606,132.1854,132.4218,322474.0
2023-10-19 15:30:00,134.45,134.91,133.94,134.4,848892.0,132.4415,132.8946,131.9391,132.3923,848892.0
2023-10-20 09:30:00,134.49,135.75,133.36,135.12,768825.0,132.4809,133.7221,131.3678,133.1015,768825.0
2023-10-20 10:00:00,135.09,136.15,134.9,135.75,332866.0,133.072,134.1161,132.8848,133.7221,332866.0
2023-10-20 10:30:00,135.74,135.87,134.09,134.09,250913.0,133.7122,133.8403,132.0869,132.0869,250913.0
2023-10-20 11:00:00,134.09,134.83,133.92,134.1,170549.0,132.0869,132.8158,131.9194,132.0967,170549.0
2023-10-20 11:30:00,134.1,134.88,134.1,134.7,111522.0,132.0967,132.8651,132.0967,132.6878,111522.0
2023-10-20 12:00:00,134.72,134.78,134.14,134.14,129840.0,132.7075,132.7666,132.1361,132.1361,129840.0
2023-10-20 12:30:00,134.15,135.48,134.14,135.24,140891.0,132.146,133.4561,132.1361,133.2197,140891.0
2023-10-20 13:00:00,135.29,136.04,134.79,135.43,129595.0,133.269,134.0078,132.7764,133.4069,129595.0
2023-10-20 13:30:00,135.47,135.92,135.18,135.79,109746.0,133.4463,133.8896,133.1606,133.7615,109746.0
2023-10-20 14:00:00,135.78,135.8,134.63,134.73,89995.0,133.7516,133.7713,132.6188,132.7173,89995.0
2023-10-20 14:30:00,134.72,135.05,134.51,134.68,124631.0,132.7075,133.0325,132.5006,132.6681,124631.0
2023-10-20 15:00:00,134.69,134.78,134.18,134.44,294752.0,132.6779,132.7666,132.1755,132.4317,294752.0
2023-10-20 15:30:00,134.46,134.67,133.73,134.12,732161.0,132.4514,132.6582,131.7323,132.1164,732161.0
2023-10-23 09:30:00,133.25,134.25,131.9,133.72,372193.0,131.2594,132.2445,129.9296,131.7224,372193.0
2023-10-23 10:00:00,133.7,134.2,133.27,134.09,114432.0,131.7027,132.1952,131.2791,132.0869,114432.0
2023-10-23 10:30:00,134.09,134.36,133.32,134.04,200017.0,132.0869,132.3529,131.3284,132.0376,200017.0
2023-10-23 11:00:00,134.1,134.73,133.72,134.58,138600.0,132.0967,132.7173,131.7224,132.5696,138600.0
2023-10-23 11:30:00,134.57,134.62,134.28,134.47,115097.0,132.5597,132.609,132.2741,132.4612,115097.0
2023-10-23 12:00:00,134.49,135.15,134.0,135.14,132427.0,132.4809,133.1311,131.9982,133.1212,132427.0
2023-10-23 12:30:00,135.1,135.75,134.7,135.75,88022.0,133.0818,133.7221,132.6878,133.7221,88022.0
2023-10-23 13:00:00,135.78,135.81,134.93,135.14,94767.0,133.7516,133.7812,132.9143,133.1212,94767.0
2023-10-23 13:30:00,135.13,135.63,135.01,135.19,63491.0,133.1114,133.6039,132.9931,133.1705,63491.0
2023-10-23 14:00:00,135.19,135.48,134.73,135.1,89429.0,133.1705,133.4561,132.7173,133.0818,89429.0
2023-10-23 14:30:00,135.15,135.31,134.61,134.94,135381.0,133.1311,133.2887,132.5991,132.9242,135381.0
2023-10-23 15:00:00,134.98,135.37,134.61,134.65,181387.0,132.9636,133.3478,132.5991,132.6385,181387.0
2023-10-23 15:30:00,134.65,134.72,134.16,134.22,332597.0,132.6385,132.7075,132.1558,132.2149,332597.0
2023-10-24 09:30:00,135.33,135.5,133.72,134.38,355834.0,133.3084,133.4758,131.7224,132.3726,355834.0
2023-10-24 10:00:00,134.37,134.53,133.63,134.5,314161.0,132.3627,132.5203,131.6338,132.4908,314161.0
2023-10-24 10:30:00,134.51,135.55,134.23,135.22,479499.0,132.5006,133.5251,132.2248,133.2,479499.0
2023-10-24 11:00:00,135.24,135.26,133.53,133.65,177047.0,133.2197,133.2394,131.5353,131.6535,177047.0
2023-10-24 11:30:00,133.65,134.13,133.51,134.13,135252.0,131.6535,132.1263,131.5156,132.1263,135252.0
2023-10-24 12:00:00,134.14,134.78,133.84,133.94,200345.0,132.1361,132.7666,131.8406,131.9391,200345.0
2023-10-24 12:30:00,133.93,134.17,133.52,134.14,93865.0,131.9293,132.1657,131.5254,132.1361,93865.0
2023-10-24 13:00:00,134.13,134.98,134.02,134.93,129302.0,132.1263,132.9636,132.0179,132.9143,129302.0
2023-10-24 13:30:00,134.97,135.13,134.48,134.67,68890.0,132.9537,133.1114,132.4711,132.6582,68890.0
2023-10-24 14:00:00,134.67,135.03,134.42,134.89,80010.0,132.6582,133.0128,132.412,132.8749,80010.0
2023-10-24 14:30:00,134.9,135.3,134.85,135.06,125590.0,132.8848,133.2788,132.8355,133.0424,125590.0
2023-10-24 15:00:00,135.08,135.51,134.96,135.19,156543.0,133.0621,133.4857,132.9439,133.1705,156543.0
2023-10-24 15:30:00,135.2,135.27,134.62,134.9,402335.0,133.1803,133.2493,132.609,132.8848,402335.0
2023-10-25 09:30:00,133.19,133.26,131.58,132.1,363058.0,131.2003,131.2693,129.6144,130.1266,363058.0
2023-10-25 10:00:00,132.05,132.11,131.1,131.55,338425.0,130.0774,130.1365,129.1416,129.5848,338425.0
2023-10-25 10:30:00,131.55,132.99,131.48,132.63,243039.0,129.5848,131.0033,129.5159,130.6487,243039.0
2023-10-25 11:00:00,132.65,133.26,132.26,132.6,241828.0,130.6684,131.2693,130.2842,130.6191,241828.0
2023-10-25 11:30:00,132.62,132.87,131.99,132.06,173995.0,130.6388,130.8851,130.0183,130.0872,173995.0
2023-10-25 12:00:00,132.1,132.17,131.18,131.45,178766.0,130.1266,130.1956,129.2204,129.4863,178766.0
2023-10-25 12:30:00,131.45,131.59,130.6,130.72,173806.0,129.4863,129.6242,128.649,128.7672,173806.0
2023-10-25 13:00:00,130.67,130.82,130.28,130.54,130164.0,128.718,128.8657,128.3338,128.5899,130164.0
2023-10-25 13:30:00,130.52,130.52,129.87,130.32,178556.0,128.5702,128.5702,127.9299,128.3732,178556.0
2023-10-25 14:00:00,130.31,130.77,130.16,130.67,133961.0,128.3634,128.8165,128.2156,128.718,133961.0
2023-10-25 14:30:00,130.68,130.82,129.96,130.06,136908.0,128.7278,128.8657,128.0186,128.1171,136908.0
2023-10-25 15:00:00,130.1,130.36,129.75,130.25,420218.0,128.1565,128.4126,127.8117,128.3043,420218.0
2023-10-25 15:30:00,130.27,130.4,129.8,130.11,816919.0,128.324,128.452,127.861,128.1663,816919.0
2023-10-26 09:30:00,131.18,134.34,130.72,134.08,442203.0,129.2204,132.3332,128.7672,132.077,442203.0
2023-10-26 10:00:00,134.07,134.41,131.92,133.11,294298.0,132.0672,132.4021,129.9493,131.1215,294298.0
2023-10-26 10:30:00,133.15,133.37,132.14,132.72,178995.0,131.1609,131.3776,130.166,130.7374,178995.0
2023-10-26 11:00:00,132.58,132.73,131.5,131.51,121755.0,130.5994,130.7472,129.5356,129.5454,121755.0
2023-10-26 11:30:00,131.53,131.96,130.68,131.62,96579.0,129.5651,129.9887,128.7278,129.6538,96579.0
2023-10-26 12:00:00,131.67,131.99,130.51,131.12,121597.0,129.703,130.0183,128.5604,129.1613,121597.0
2023-10-26 12:30:00,131.1,131.24,130.53,130.78,98124.0,129.1416,129.2795,128.5801,128.8263,98124.0
2023-10-26 13:00:00,130.77,131.52,130.63,130.88,81107.0,128.8165,129.5553,128.6786,128.9248,81107.0
2023-10-26 13:30:00,130.91,131.71,130.67,131.59,112227.0,128.9544,129.7424,128.718,129.6242,112227.0
2023-10-26 14:00:00,131.62,132.07,131.38,132.07,135105.0,129.6538,130.0971,129.4174,130.0971,135105.0
2023-10-26 14:30:00,132.12,132.74,131.87,132.74,248742.0,130.1463,130.7571,129.9001,130.7571,248742.0
2023-10-26 15:00:00,132.74,132.79,132.0,132.03,214499.0,130.7571,130.8063,130.0281,130.0577,214499.0
2023-10-26 15:30:00,132.03,132.04,130.74,130.86,553356.0,130.0577,130.0675,128.7869,128.9051,553356.0
2023-10-27 09:30:00,131.27,132.36,130.64,131.84,418870.0,129.309,130.3827,128.6884,129.8705,418870.0
2023-10-27 10:00:00,131.84,132.36,130.97,131.35,235098.0,129.8705,130.3827,129.0135,129.3878,235098.0
2023-10-27 10:30:00,131.33,131.69,130.9,131.63,156946.0,129.3681,129.7227,128.9445,129.6636,156946.0
2023-10-27 11:00:00,131.65,133.11,131.51,132.66,158891.0,129.6833,131.1215,129.5454,130.6783,158891.0
2023-10-27 11:30:00,132.67,132.69,131.76,132.19,105495.0,130.6881,130.7078,129.7917,130.2153,105495.0
2023-10-27 12:00:00,132.19,132.4,131.47,131.69,103922.0,130.2153,130.4221,129.506,129.7227,103922.0
2023-10-27 12:30:00,131.64,131.82,131.21,131.41,101357.0,129.6735,129.8508,129.2499,129.4469,101357.0
2023-10-27 13:00:00,131.41,131.53,130.56,130.88,122966.0,129.4469,129.5651,128.6096,128.9248,122966.0
2023-10-27 13:30:00,130.91,131.14,130.65,131.1,68254.0,128.9544,129.181,128.6983,129.1416,68254.0
2023-10-27 14:00:00,131.08,131.24,130.76,131.0,82020.0,129.1219,129.2795,128.8066,129.043,82020.0
2023-10-27 14:30:00,130.98,131.66,130.9,130.99,113659.0,129.0233,129.6932,128.9445,129.0332,113659.0
2023-10-27 15:00:00,131.05,131.23,130.64,131.14,167980.0,129.0923,129.2696,128.6884,129.181,167980.0
2023-10-27 15:30:00,131.17,131.38,130.77,131.31,519025.0,129.2105,129.4174,128.8165,129.3484,519025.0
2023-10-30 09:30:00,131.69,132.96,130.71,132.67,326736.0,129.7227,130.9738,128.7574,130.6881,326736.0
2023-10-30 10:00:00,132.77,132.85,130.7,130.87,274732.0,130.7866,130.8654,128.7475,128.915,274732.0
2023-10-30 10:30:00,130.86,131.0,130.19,130.72,206534.0,128.9051,129.043,128.2451,128.7672,206534.0
2023-10-30 11:00:00,130.77,131.76,130.45,130.65,225061.0,128.8165,129.7917,128.5013,128.6983,225061.0
2023-10-30 11:30:00,130.63,131.34,130.37,131.33,146693.0,128.6786,129.378,128.4225,129.3681,146693.0
2023-10-30 12:00:00,131.32,131.33,130.37,130.45,146315.0,129.3583,129.3681,128.4225,128.5013,146315.0
2023-10-30 12:30:00,130.44,130.61,129.82,130.25,144437.0,128.4914,128.6589,127.8807,128.3043,144437.0
2023-10-30 13:00:00,130.26,131.07,130.11,131.02,123627.0,128.3141,129.112,128.1663,129.0628,123627.0
2023-10-30 13:30:00,131.06,131.81,130.92,131.57,128741.0,129.1022,129.8409,128.9642,129.6045,128741.0
2023-10-30 14:00:00,131.56,131.57,131.08,131.16,111856.0,129.5947,129.6045,129.1219,129.2007,111856.0
2023-10-30 14:30:00,131.17,131.66,131.06,131.42,113215.0,129.2105,129.6932,129.1022,129.4568,113215.0
2023-10-30 15:00:00,131.43,131.76,131.23,131.46,159285.0,129.4666,129.7917,129.2696,129.4962,159285.0
2023-10-30 15:30:00,131.48,131.61,130.94,131.01,446405.0,129.5159,129.6439,128.9839,129.0529,446405.0
2023-10-31 09:30:00,131.82,131.85,129.23,129.84,316231.0,129.8508,129.8804,127.2995,127.9004,316231.0
2023-10-31 10:00:00,129.77,131.06,129.21,130.83,205071.0,127.8314,129.1022,127.2798,128.8756,205071.0
2023-10-31 10:30:00,130.83,131.59,129.91,131.48,134115.0,128.8756,129.6242,127.9693,129.5159,134115.0
2023-10-31 11:00:00,131.53,131.72,131.18,131.41,95863.0,129.5651,129.7523,129.2204,129.4469,95863.0
2023-10-31 11:30:00,131.43,132.1,131.07,131.61,103609.0,129.4666,130.1266,129.112,129.6439,103609.0
2023-10-31 12:00:00,131.62,131.66,130.83,131.28,73107.0,129.6538,129.6932,128.8756,129.3189,73107.0
2023-10-31 12:30:00,131.32,132.04,131.11,131.9,87543.0,129.3583,130.0675,129.1514,129.9296,87543.0
2023-10-31 13:00:00,131.87,132.06,131.5,131.71,83603.0,129.9001,130.0872,129.5356,129.7424,83603.0
2023-10-31 13:30:00,131.74,132.35,131.72,132.21,64720.0,129.772,130.3729,129.7523,130.235,64720.0
2023-10-31 14:00:00,132.21,132.33,131.59,131.59,70588.0,130.235,130.3532,129.6242,129.6242,70588.0
2023-10-31 14:30:00,131.62,132.22,131.61,132.17,76807.0,129.6538,130.2448,129.6439,130.1956,76807.0
2023-10-31 15:00:00,132.18,132.55,132.18,132.35,134085.0,130.2054,130.5699,130.2054,130.3729,134085.0
2023-10-31 15:30:00,132.37,132.53,132.17,132.31,496075.0,130.3926,130.5502,130.1956,130.3335,496075.0
2023-11-01 09:30:00,133.03,133.95,132.94,133.23,194779.0,131.0427,131.949,130.9541,131.2397,194779.0
2023-11-01 10:00:00,133.47,134.41,132.88,134.34,117664.0,131.4762,132.4021,130.895,132.3332,117664.0
2023-11-01 10:30:00,134.34,134.53,133.5,133.72,144351.0,132.3332,132.5203,131.5057,131.7224,144351.0
2023-11-01 11:00:00,133.72,134.04,132.77,133.42,123579.0,131.7224,132.0376,130.7866,131.4269,123579.0
2023-11-01 11:30:00,133.36,133.74,133.09,133.69,92170.0,131.3678,131.7421,131.1018,131.6929,92170.0
2023-11-01 12:00:00,133.68,133.85,133.37,133.56,81460.0,131.683,131.8505,131.3776,131.5648,81460.0
2023-11-01 12:30:00,133.6,133.76,133.09,133.41,67719.0,131.6042,131.7618,131.1018,131.417,67719.0
2023-11-01 13:00:00,133.44,133.87,133.23,133.6,67090.0,131.4466,131.8702,131.2397,131.6042,67090.0
2023-11-01 13:30:00,133.53,133.88,133.51,133.69,55603.0,131.5353,131.88,131.5156,131.6929,55603.0
2023-11-01 14:00:00,133.88,134.17,133.11,133.56,97095.0,131.88,132.1657,131.1215,131.5648,97095.0
2023-11-01 14:30:00,133.58,134.5,132.8,133.9,175876.0,131.5845,132.4908,130.8162,131.8997,175876.0
2023-11-01 15:00:00,133.91,135.4,133.9,135.06,218838.0,131.9096,133.3773,131.8997,133.0424,218838.0
2023-11-01 15:30:00,135.07,135.83,134.93,135.29,514814.0,133.0522,133.8009,132.9143,133.269,514814.0
2023-11-02 09:30:00,137.94,139.22,137.5,137.56,410421.0,135.8794,137.1403,135.4459,135.5051,410421.0
2023-11-02 10:00:00,137.62,138.32,136.67,138.32,144523.0,135.5642,136.2537,134.6283,136.2537,144523.0
2023-11-02 10:30:00,138.36,139.42,137.73,139.1,215872.0,136.2931,137.3373,135.6725,137.022,215872.0
2023-11-02 11:00:00,139.15,139.35,138.5,138.93,200219.0,137.0713,137.2683,136.431,136.8546,200219.0
2023-11-02 11:30:00,138.92,139.22,138.66,138.91,264975.0,136.8447,137.1403,136.5886,136.8349,264975.0
2023-11-02 12:00:00,138.93,139.18,138.21,138.44,155661.0,136.8546,137.1009,136.1453,136.3719,155661.0
2023-11-02 12:30:00,138.44,138.55,138.14,138.45,204791.0,136.3719,136.4803,136.0764,136.3818,204791.0
2023-11-02 13:00:00,138.43,139.15,138.36,139.11,160578.0,136.3621,137.0713,136.2931,137.0319,160578.0
2023-11-02 13:30:00,139.12,139.41,138.61,139.15,180881.0,137.0417,137.3274,136.5394,137.0713,180881.0
2023-11-02 14:00:00,139.18,139.2,138.85,138.95,158419.0,137.1009,137.1206,136.7758,136.8743,158419.0
2023-11-02 14:30:00,138.98,139.4,138.92,139.4,198314.0,136.9038,137.3176,136.8447,137.3176,198314.0
2023-11-02 15:00:00,139.42,139.78,138.97,139.04,232957.0,137.3373,137.6919,136.894,136.9629,232957.0
2023-11-02 15:30:00,139.06,139.16,138.46,138.5,701770.0,136.9826,137.0812,136.3916,136.431,701770.0
2023-11-03 09:30:00,139.49,141.77,139.07,140.98,497379.0,137.4062,139.6522,136.9925,138.874,497379.0
2023-11-03 10:00:00,141.04,141.72,139.74,140.12,207394.0,138.9331,139.6029,137.6525,138.0268,207394.0
2023-11-03 10:30:00,140.15,140.49,139.69,140.25,154711.0,138.0564,138.3913,137.6032,138.1549,154711.0
2023-11-03 11:00:00,140.29,140.6,139.46,139.65,101082.0,138.1943,138.4996,137.3767,137.5638,101082.0
2023-11-03 11:30:00,139.64,140.4,139.63,140.12,92476.0,137.554,138.3026,137.5441,138.0268,92476.0
2023-11-03 12:00:00,140.12,140.6,139.83,140.5,92460.0,138.0268,138.4996,137.7411,138.4011,92460.0
2023-11-03 12:30:00,140.49,140.63,140.13,140.28,82016.0,138.3913,138.5292,138.0367,138.1844,82016.0
2023-11-03 13:00:00,140.3,140.42,139.91,140.07,86423.0,138.2041,138.3223,137.8199,137.9776,86423.0
2023-11-03 13:30:00,140.13,140.73,140.03,140.57,84080.0,138.0367,138.6277,137.9382,138.4701,84080.0
2023-11-03 14:00:00,140.52,140.68,140.32,140.63,127919.0,138.4208,138.5784,138.2238,138.5292,127919.0
2023-11-03 14:30:00,140.63,140.86,140.48,140.83,141656.0,138.5292,138.7558,138.3814,138.7262,141656.0
2023-11-03 15:00:00,140.82,141.02,140.28,140.34,238012.0,138.7164,138.9134,138.1844,138.2435,238012.0
2023-11-03 15:30:00,140.33,140.36,139.7,139.73,704476.0,138.2337,138.2632,137.6131,137.6426,704476.0
2023-11-06 09:30:00,140.4,140.79,139.21,139.94,289745.0,138.3026,138.6868,137.1304,137.8495,289745.0
2023-11-06 10:00:00,139.93,140.43,139.8,140.09,150690.0,137.8396,138.3322,137.7116,137.9973,150690.0
2023-11-06 10:30:00,140.12,140.38,139.72,140.31,129071.0,138.0268,138.2829,137.6328,138.214,129071.0
2023-11-06 11:00:00,140.31,140.61,140.13,140.19,180019.0,138.214,138.5095,138.0367,138.0958,180019.0
2023-11-06 11:30:00,140.19,140.32,139.94,140.25,112560.0,138.0958,138.2238,137.8495,138.1549,112560.0
2023-11-06 12:00:00,140.25,140.33,139.77,140.02,90301.0,138.1549,138.2337,137.682,137.9283,90301.0
2023-11-06 12:30:00,140.02,140.19,139.76,140.17,93300.0,137.9283,138.0958,137.6722,138.0761,93300.0
2023-11-06 13:00:00,140.19,140.27,139.46,139.75,79099.0,138.0958,138.1746,137.3767,137.6623,79099.0
2023-11-06 13:30:00,139.76,140.23,139.7,140.07,85653.0,137.6722,138.1352,137.6131,137.9776,85653.0
2023-11-06 14:00:00,140.06,140.08,139.68,139.99,83017.0,137.9677,137.9874,137.5934,137.8988,83017.0
2023-11-06 14:30:00,139.97,140.28,139.87,140.1,111225.0,137.8791,138.1844,137.7805,138.0071,111225.0
2023-11-06 15:00:00,140.12,140.24,139.99,140.12,177789.0,138.0268,138.145,137.8988,138.0268,177789.0
2023-11-06 15:30:00,140.13,140.75,140.06,140.3,715569.0,138.0367,138.6474,137.9677,138.2041,715569.0
2023-11-07 09:30:00,139.97,140.73,139.69,140.56,312780.0,137.8791,138.6277,137.6032,138.4602,312780.0
2023-11-07 10:00:00,140.56,140.96,140.37,140.75,146675.0,138.4602,138.8543,138.2731,138.6474,146675.0
2023-11-07 10:30:00,140.77,141.73,140.72,141.56,249715.0,138.6671,139.6128,138.6178,139.4453,249715.0
2023-11-07 11:00:00,141.56,141.6,141.18,141.4,131557.0,139.4453,139.4847,139.071,139.2877,131557.0
2023-11-07 11:30:00,141.38,141.85,141.25,141.44,338346.0,139.268,139.731,139.1399,139.3271,338346.0
2023-11-07 12:00:00,141.44,141.44,140.97,141.0,202630.0,139.3271,139.3271,138.8641,138.8937,202630.0
2023-11-07 12:30:00,140.99,141.59,140.73,141.52,191886.0,138.8838,139.4749,138.6277,139.4059,191886.0
2023-11-07 13:00:00,141.55,141.69,141.37,141.38,162028.0,139.4354,139.5734,139.2581,139.268,162028.0
2023-11-07 13:30:00,141.41,141.82,141.36,141.65,122768.0,139.2975,139.7014,139.2483,139.534,122768.0
2023-11-07 14:00:00,141.67,141.78,141.51,141.63,93926.0,139.5537,139.662,139.396,139.5143,93926.0
2023-11-07 14:30:00,141.63,141.7,141.29,141.35,119775.0,139.5143,139.5832,139.1793,139.2384,119775.0
2023-11-07 15:00:00,141.38,141.92,141.24,141.76,188345.0,139.268,139.7999,139.1301,139.6423,188345.0
2023-11-07 15:30:00,141.79,141.89,141.47,141.74,464514.0,139.6719,139.7704,139.3566,139.6226,464514.0
2023-11-08 09:30:00,142.37,143.4,141.61,142.93,140194.0,140.2432,141.2578,139.4946,140.7948,140194.0
2023-11-08 10:00:00,142.97,143.06,142.33,143.01,140115.0,140.8342,140.9229,140.2038,140.8736,140115.0
2023-11-08 10:30:00,143.01,143.38,142.89,143.13,144835.0,140.8736,141.2381,140.7554,140.9918,144835.0
2023-11-08 11:00:00,143.11,143.43,142.86,143.26,97929.0,140.9721,141.2874,140.7259,141.1199,97929.0
2023-11-08 11:30:00,143.27,143.87,143.24,143.47,130403.0,141.1298,141.7208,141.1002,141.3268,130403.0
2023-11-08 12:00:00,143.49,143.53,142.71,143.18,231008.0,141.3465,141.3859,140.5781,141.0411,231008.0
2023-11-08 12:30:00,143.19,143.68,143.15,143.51,73889.0,141.0509,141.5336,141.0115,141.3662,73889.0
2023-11-08 13:00:00,143.5,143.85,143.2,143.63,131829.0,141.3563,141.7011,141.0608,141.4844,131829.0
2023-11-08 13:30:00,143.61,143.95,143.57,143.89,104673.0,141.4647,141.7996,141.4253,141.7405,104673.0
2023-11-08 14:00:00,143.89,144.19,143.82,143.89,113462.0,141.7405,142.036,141.6715,141.7405,113462.0
2023-11-08 14:30:00,143.88,144.37,143.84,144.12,170428.0,141.7306,142.2133,141.6912,141.9671,170428.0
2023-11-08 15:00:00,144.13,144.34,143.97,144.33,183082.0,141.9769,142.1838,141.8193,142.1739,183082.0
2023-11-08 15:30:00,144.33,144.53,144.12,144.3,499722.0,142.1739,142.3709,141.9671,142.1444,499722.0
2023-11-09 09:30:00,144.9,145.95,144.31,145.93,301250.0,142.7354,143.7697,142.1542,143.75,301250.0
2023-11-09 10:00:00,145.92,147.03,145.7,146.27,381601.0,143.7402,144.8336,143.5235,144.0849,381601.0
2023-11-09 10:30:00,146.28,146.61,145.92,146.22,244077.0,144.0948,144.4199,143.7402,144.0357,244077.0
2023-11-09 11:00:00,146.21,146.97,146.08,146.64,140439.0,144.0258,144.7745,143.8978,144.4494,140439.0
2023-11-09 11:30:00,146.67,147.21,146.52,146.99,131867.0,144.479,145.0109,144.3312,144.7942,131867.0
2023-11-09 12:00:00,146.93,146.95,145.76,145.85,102948.0,144.7351,144.7548,143.5826,143.6712,102948.0
2023-11-09 12:30:00,145.89,146.09,145.65,145.87,119743.0,143.7106,143.9076,143.4742,143.6909,119743.0
2023-11-09 13:00:00,145.83,145.86,144.42,145.55,84854.0,143.6515,143.6811,142.2626,143.3757,84854.0
2023-11-09 13:30:00,145.49,145.87,144.6,144.84,87659.0,143.3166,143.6909,142.4399,142.6763,87659.0
2023-11-09 14:00:00,144.84,144.84,144.0,144.56,77210.0,142.6763,142.6763,141.8488,142.4005,77210.0
2023-11-09 14:30:00,144.54,144.68,143.66,143.75,79302.0,142.3808,142.5187,141.5139,141.6026,79302.0
2023-11-09 15:00:00,143.76,143.76,143.15,143.62,229700.0,141.6124,141.6124,141.0115,141.4745,229700.0
2023-11-09 15:30:00,143.61,143.67,142.89,143.21,416824.0,141.4647,141.5238,140.7554,141.0706,416824.0
2023-11-10 09:30:00,145.23,146.49,144.67,145.61,379968.0,143.0605,144.3017,142.5088,143.4348,379968.0
2023-11-10 10:00:00,145.6,146.2,145.1,146.09,193868.0,143.4249,144.016,142.9324,143.9076,193868.0
2023-11-10 10:30:00,146.09,147.0,145.93,146.88,144884.0,143.9076,144.804,143.75,144.6858,144884.0
2023-11-10 11:00:00,146.93,147.92,146.59,147.72,249726.0,144.7351,145.7103,144.4002,145.5133,249726.0
2023-11-10 11:30:00,147.75,148.31,147.62,148.31,142876.0,145.5428,146.0945,145.4148,146.0945,142876.0
2023-11-10 12:00:00,148.3,149.01,148.13,148.87,107848.0,146.0846,146.784,145.9172,146.6461,107848.0
2023-11-10 12:30:00,148.92,150.4,148.87,149.45,329020.0,146.6954,148.1532,146.6461,147.2174,329020.0
2023-11-10 13:00:00,149.46,149.78,149.13,149.74,123896.0,147.2273,147.5425,146.9022,147.5031,123896.0
2023-11-10 13:30:00,149.76,150.4,149.65,150.21,212123.0,147.5228,148.1532,147.4144,147.9661,212123.0
2023-11-10 14:00:00,150.24,150.55,150.14,150.41,142530.0,147.9956,148.301,147.8971,148.1631,142530.0
2023-11-10 14:30:00,150.4,150.61,150.04,150.5,209731.0,148.1532,148.3601,147.7986,148.2517,209731.0
2023-11-10 15:00:00,150.54,150.99,150.45,150.73,162837.0,148.2912,148.7344,148.2025,148.4783,162837.0
2023-11-10 15:30:00,150.71,150.94,150.45,150.69,627775.0,148.4586,148.6852,148.2025,148.4389,627775.0
2023-11-13 09:30:00,149.0,149.3,147.55,148.65,431238.0,146.7742,147.0697,145.3458,146.4294,431238.0
2023-11-13 10:00:00,148.65,149.67,148.38,148.72,254552.0,146.4294,147.4341,146.1634,146.4983,254552.0
2023-11-13 10:30:00,148.76,149.2,148.3,149.01,131742.0,146.5377,146.9712,146.0846,146.784,131742.0
2023-11-13 11:00:00,149.11,149.63,148.75,149.55,117411.0,146.8825,147.3947,146.5279,147.3159,117411.0
2023-11-13 11:30:00,149.56,149.98,149.48,149.79,136470.0,147.3258,147.7395,147.247,147.5524,136470.0
2023-11-13 12:00:00,149.83,149.88,149.27,149.54,73122.0,147.5918,147.641,147.0401,147.3061,73122.0
2023-11-13 12:30:00,149.55,149.98,149.44,149.69,111089.0,147.3159,147.7395,147.2076,147.4538,111089.0
2023-11-13 13:00:00,149.72,150.17,149.66,149.8,80441.0,147.4834,147.9267,147.4243,147.5622,80441.0
2023-11-13 13:30:00,149.81,150.17,149.73,149.98,89826.0,147.5721,147.9267,147.4933,147.7395,89826.0
2023-11-13 14:00:00,149.97,150.09,149.82,149.96,74767.0,147.7297,147.8479,147.5819,147.7198,74767.0
2023-11-13 14:30:00,149.95,150.02,149.63,149.71,63670.0,147.71,147.7789,147.3947,147.4735,63670.0
2023-11-13 15:00:00,149.72,150.11,149.56,150.04,104656.0,147.4834,147.8676,147.3258,147.7986,104656.0
2023-11-13 15:30:00,150.04,150.25,149.66,149.75,384092.0,147.7986,148.0055,147.4243,147.513,384092.0
2023-11-14 09:30:00,153.03,154.91,152.14,152.53,531830.0,150.744,152.5959,149.8672,150.2514,531830.0
2023-11-14 10:00:00,152.54,153.21,152.23,153.15,312795.0,150.2613,150.9213,149.9559,150.8622,312795.0
2023-11-14 10:30:00,153.14,154.1,153.0,153.89,252911.0,150.8523,151.798,150.7144,151.5911,252911.0
2023-11-14 11:00:00,153.86,154.18,153.51,153.91,225469.0,151.5616,151.8768,151.2168,151.6108,225469.0
2023-11-14 11:30:00,153.9,153.91,153.34,153.67,137272.0,151.601,151.6108,151.0493,151.3744,137272.0
2023-11-14 12:00:00,153.69,153.75,153.18,153.69,106595.0,151.3941,151.4532,150.8917,151.3941,106595.0
2023-11-14 12:30:00,153.69,153.86,153.49,153.71,86819.0,151.3941,151.5616,151.1971,151.4138,86819.0
2023-11-14 13:00:00,153.66,153.71,153.24,153.5,84262.0,151.3645,151.4138,150.9508,151.2069,84262.0
2023-11-14 13:30:00,153.53,153.68,153.42,153.58,75395.0,151.2365,151.3842,151.1281,151.2857,75395.0
2023-11-14 14:00:00,153.57,153.6,153.21,153.52,115109.0,151.2759,151.3054,150.9213,151.2266,115109.0
2023-11-14 14:30:00,153.53,153.83,153.52,153.62,573931.0,151.2365,151.532,151.2266,151.3251,573931.0
2023-11-14 15:00:00,153.59,154.37,153.5,154.21,196843.0,151.2956,152.0639,151.2069,151.9063,196843.0
2023-11-14 15:30:00,154.2,154.53,153.93,154.07,663545.0,151.8965,152.2215,151.6305,151.7684,663545.0
2023-11-15 09:30:00,155.0,155.51,154.34,154.63,277271.0,152.6845,153.1869,152.0344,152.3201,277271.0
2023-11-15 10:00:00,154.66,156.58,154.65,156.08,201613.0,152.3496,154.2409,152.3398,153.7484,201613.0
2023-11-15 10:30:00,156.19,156.68,155.93,156.53,186214.0,153.8567,154.3394,153.6006,154.1917,186214.0
2023-11-15 11:00:00,156.55,156.77,156.17,156.63,143550.0,154.2114,154.4281,153.837,154.2902,143550.0
2023-11-15 11:30:00,156.63,156.63,155.5,155.54,124201.0,154.2902,154.2902,153.1771,153.2165,124201.0
2023-11-15 12:00:00,155.6,155.71,155.25,155.67,77501.0,153.2756,153.3839,152.9308,153.3445,77501.0
2023-11-15 12:30:00,155.73,155.8,155.24,155.28,92654.0,153.4036,153.4726,152.9209,152.9603,92654.0
2023-11-15 13:00:00,155.28,155.28,154.06,154.81,192661.0,152.9603,152.9603,151.7586,152.4974,192661.0
2023-11-15 13:30:00,154.79,155.09,154.6,154.84,98641.0,152.4777,152.7732,152.2905,152.5269,98641.0
2023-11-15 14:00:00,154.89,155.03,154.48,154.94,63885.0,152.5762,152.7141,152.1723,152.6254,63885.0
2023-11-15 14:30:00,154.93,155.23,154.87,155.14,131125.0,152.6156,152.9111,152.5565,152.8224,131125.0
2023-11-15 15:00:00,155.14,155.58,154.97,155.39,158781.0,152.8224,153.2559,152.655,153.0687,158781.0
2023-11-15 15:30:00,155.39,155.49,155.02,155.38,348306.0,153.0687,153.1672,152.7042,153.0588,348306.0
2023-11-16 09:30:00,155.4,157.76,155.19,156.81,481171.0,153.0785,155.4033,152.8717,154.4675,481171.0
2023-11-16 10:00:00,156.84,157.09,155.67,156.22,295003.0,154.497,154.7433,153.3445,153.8863,295003.0
2023-11-16 10:30:00,156.31,156.41,155.21,155.86,186609.0,153.975,154.0735,152.8914,153.5317,186609.0
2023-11-16 11:00:00,155.83,156.45,155.74,155.88,200479.0,153.5021,154.1129,153.4135,153.5514,200479.0
2023-11-16 11:30:00,155.86,156.14,155.28,155.92,163448.0,153.5317,153.8075,152.9603,153.5908,163448.0
2023-11-16 12:00:00,155.95,156.58,155.82,156.3,153954.0,153.6203,154.2409,153.4923,153.9651,153954.0
2023-11-16 12:30:00,156.32,156.93,156.21,156.4,147577.0,153.9848,154.5857,153.8764,154.0636,147577.0
2023-11-16 13:00:00,156.39,156.5,155.85,156.25,135098.0,154.0538,154.1621,153.5218,153.9159,135098.0
2023-11-16 13:30:00,156.24,156.42,155.92,156.15,115833.0,153.906,154.0833,153.5908,153.8173,115833.0
2023-11-16 14:00:00,156.18,156.55,156.13,156.19,121141.0,153.8469,154.2114,153.7976,153.8567,121141.0
2023-11-16 14:30:00,156.16,156.79,156.12,156.46,197779.0,153.8272,154.4478,153.7878,154.1227,197779.0
2023-11-16 15:00:00,156.47,156.56,155.65,155.8,322453.0,154.1326,154.2212,153.3248,153.4726,322453.0
2023-11-16 15:30:00,155.8,156.04,151.2,154.61,1925589.0,153.4726,153.709,148.9413,152.3004,1925589.0
2023-11-17 09:30:00,142.17,148.64,141.94,148.36,4353321.0,140.0462,146.4195,139.8196,146.1437,4353321.0
2023-11-17 10:00:00,148.4,148.6,147.41,148.18,1148656.0,146.1831,146.3801,145.2079,145.9664,1148656.0
2023-11-17 10:30:00,148.14,148.54,146.62,146.94,1128215.0,145.927,146.321,144.4297,144.7449,1128215.0
2023-11-17 11:00:00,146.91,147.2,145.86,146.82,864623.0,144.7154,145.001,143.6811,144.6267,864623.0
2023-11-17 11:30:00,146.83,147.15,145.81,146.25,541264.0,144.6366,144.9518,143.6318,144.0652,541264.0
2023-11-17 12:00:00,146.25,146.74,146.03,146.62,416475.0,144.0652,144.5479,143.8485,144.4297,416475.0
2023-11-17 12:30:00,146.55,146.94,146.43,146.83,305012.0,144.3608,144.7449,144.2425,144.6366,305012.0
2023-11-17 13:00:00,146.83,147.39,146.8,147.14,397500.0,144.6366,145.1882,144.607,144.9419,397500.0
2023-11-17 13:30:00,147.13,147.74,146.95,147.43,338109.0,144.9321,145.533,144.7548,145.2276,338109.0
2023-11-17 14:00:00,147.44,148.45,147.43,147.99,400697.0,145.2375,146.2324,145.2276,145.7792,400697.0
2023-11-17 14:30:00,147.99,148.47,147.83,148.46,399418.0,145.7792,146.2521,145.6216,146.2422,399418.0
2023-11-17 15:00:00,148.45,148.8,148.02,148.63,594501.0,146.2324,146.5771,145.8088,146.4097,594501.0
2023-11-17 15:30:00,148.63,149.05,148.39,148.59,1620432.0,146.4097,146.8234,146.1733,146.3703,1620432.0
2023-11-20 09:30:00,149.01,150.08,148.81,149.52,437757.0,146.784,147.838,146.587,147.2864,437757.0
2023-11-20 10:00:00,149.53,149.99,149.19,149.58,272884.0,147.2962,147.7494,146.9613,147.3455,272884.0
2023-11-20 10:30:00,149.58,149.73,149.09,149.5,271690.0,147.3455,147.4933,146.8628,147.2667,271690.0
2023-11-20 11:00:00,149.49,150.02,149.39,149.84,235671.0,147.2568,147.7789,147.1583,147.6016,235671.0
2023-11-20 11:30:00,149.85,149.86,149.45,149.65,176235.0,147.6115,147.6213,147.2174,147.4144,176235.0
2023-11-20 12:00:00,149.65,150.07,149.54,149.78,101944.0,147.4144,147.8282,147.3061,147.5425,101944.0
2023-11-20 12:30:00,149.79,150.07,149.57,149.86,147108.0,147.5524,147.8282,147.3356,147.6213,147108.0
2023-11-20 13:00:00,149.88,151.14,149.77,150.96,215141.0,147.641,148.8822,147.5327,148.7049,215141.0
2023-11-20 13:30:00,150.97,151.29,150.73,151.05,204076.0,148.7147,149.0299,148.4783,148.7935,204076.0
2023-11-20 14:00:00,151.04,151.28,150.91,151.18,122843.0,148.7837,149.0201,148.6556,148.9216,122843.0
2023-11-20 14:30:00,151.17,151.93,151.15,151.83,285878.0,148.9117,149.6604,148.892,149.5619,285878.0
2023-11-20 15:00:00,151.83,152.56,151.69,152.5,318997.0,149.5619,150.281,149.424,150.2219,318997.0
2023-11-20 15:30:00,152.49,153.0,152.12,152.62,1030038.0,150.212,150.7144,149.8475,150.3401,1030038.0
2023-11-21 09:30:00,151.57,151.81,150.02,150.06,394831.0,149.3058,149.5422,147.7789,147.8183,394831.0
2023-11-21 10:00:00,150.05,151.19,149.52,149.53,216639.0,147.8085,148.9314,147.2864,147.2962,216639.0
2023-11-21 10:30:00,149.53,149.6,148.58,148.86,340316.0,147.2962,147.3652,146.3604,146.6362,340316.0
2023-11-21 11:00:00,148.86,149.08,148.5,148.65,224786.0,146.6362,146.853,146.2816,146.4294,224786.0
2023-11-21 11:30:00,148.66,149.06,148.62,148.79,132965.0,146.4392,146.8333,146.3998,146.5673,132965.0
2023-11-21 12:00:00,148.79,149.21,148.74,148.98,131970.0,146.5673,146.981,146.518,146.7545,131970.0
2023-11-21 12:30:00,148.96,149.06,148.62,148.99,96866.0,146.7348,146.8333,146.3998,146.7643,96866.0
2023-11-21 13:00:00,149.01,149.02,148.38,148.56,151661.0,146.784,146.7939,146.1634,146.3407,151661.0
2023-11-21 13:30:00,148.57,148.61,148.21,148.39,167089.0,146.3506,146.39,145.996,146.1733,167089.0
2023-11-21 14:00:00,148.4,148.62,148.16,148.5,200196.0,146.1831,146.3998,145.9467,146.2816,200196.0
2023-11-21 14:30:00,148.53,148.96,148.49,148.96,241252.0,146.3112,146.7348,146.2718,146.7348,241252.0
2023-11-21 15:00:00,148.96,149.55,148.76,149.5,449999.0,146.7348,147.3159,146.5377,147.2667,449999.0
2023-11-21 15:30:00,149.51,149.52,148.82,149.26,928544.0,147.2765,147.2864,146.5968,147.0303,928544.0
2023-11-22 09:30:00,151.04,153.79,150.42,150.9,668428.0,149.1022,151.8169,148.4901,148.964,668428.0
2023-11-22 10:00:00,150.93,151.0,149.58,150.1,349701.0,148.9936,149.0627,147.6609,148.1743,349701.0
2023-11-22 10:30:00,150.12,150.48,149.02,149.56,331649.0,148.194,148.5494,147.1081,147.6412,331649.0
2023-11-22 11:00:00,149.54,150.36,149.48,149.96,192556.0,147.6214,148.4309,147.5622,148.036,192556.0
2023-11-22 11:30:00,149.97,150.19,149.71,150.19,118881.0,148.0459,148.2631,147.7893,148.2631,118881.0
2023-11-22 12:00:00,150.17,150.62,150.03,150.37,91673.0,148.2434,148.6876,148.1051,148.4408,91673.0
2023-11-22 12:30:00,150.34,150.58,149.86,150.17,67974.0,148.4112,148.6481,147.9373,148.2434,67974.0
2023-11-22 13:00:00,150.17,150.56,150.12,150.53,62521.0,148.2434,148.6283,148.194,148.5987,62521.0
2023-11-22 13:30:00,150.51,150.68,150.28,150.32,92981.0,148.579,148.7468,148.3519,148.3914,92981.0
2023-11-22 14:00:00,150.32,150.62,150.21,150.26,80750.0,148.3914,148.6876,148.2828,148.3322,80750.0
2023-11-22 14:30:00,150.24,150.24,149.21,149.81,127872.0,148.3125,148.3125,147.2957,147.888,127872.0
2023-11-22 15:00:00,149.82,149.82,149.41,149.55,161224.0,147.8978,147.8978,147.4931,147.6313,161224.0
2023-11-22 15:30:00,149.53,149.71,149.3,149.47,361433.0,147.6116,147.7893,147.3845,147.5523,361433.0
2023-11-24 09:30:00,149.33,150.66,149.32,149.99,238399.0,147.4141,148.7271,147.4043,148.0657,238399.0
2023-11-24 10:00:00,149.94,150.06,149.4,149.95,102507.0,148.0163,148.1348,147.4832,148.0262,102507.0
2023-11-24 10:30:00,149.95,150.12,149.69,149.97,85368.0,148.0262,148.194,147.7695,148.0459,85368.0
2023-11-24 11:00:00,149.95,150.08,149.79,149.85,71702.0,148.0262,148.1545,147.8682,147.9275,71702.0
2023-11-24 11:30:00,149.9,150.23,149.84,150.11,98552.0,147.9768,148.3026,147.9176,148.1841,98552.0
2023-11-24 12:00:00,150.15,150.36,150.05,150.22,96831.0,148.2236,148.4309,148.1249,148.2927,96831.0
2023-11-24 12:30:00,150.22,150.36,149.89,150.34,221370.0,148.2927,148.4309,147.9669,148.4112,221370.0
2023-11-27 09:30:00,149.49,149.89,148.77,149.62,248893.0,147.5721,147.9669,146.8613,147.7004,248893.0
2023-11-27 10:00:00,149.62,150.33,149.55,150.3,137622.0,147.7004,148.4013,147.6313,148.3717,137622.0
2023-11-27 10:30:00,150.29,150.91,150.28,150.76,115001.0,148.3618,148.9739,148.3519,148.8258,115001.0
2023-11-27 11:00:00,150.72,150.94,150.44,150.94,79515.0,148.7863,149.0035,148.5099,149.0035,79515.0
2023-11-27 11:30:00,150.94,151.3,150.88,151.02,107478.0,149.0035,149.3589,148.9442,149.0824,107478.0
2023-11-27 12:00:00,151.03,151.27,150.9,151.18,101741.0,149.0923,149.3292,148.964,149.2404,101741.0
2023-11-27 12:30:00,151.14,151.41,151.09,151.29,70841.0,149.2009,149.4674,149.1515,149.349,70841.0
2023-11-27 13:00:00,151.29,151.76,151.28,151.56,100648.0,149.349,149.813,149.3391,149.6155,100648.0
2023-11-27 13:30:00,151.56,151.7,151.01,151.12,87833.0,149.6155,149.7537,149.0726,149.1812,87833.0
2023-11-27 14:00:00,151.14,151.18,150.79,151.06,75471.0,149.2009,149.2404,148.8554,149.1219,75471.0
2023-11-27 14:30:00,151.08,151.24,150.74,151.07,92111.0,149.1417,149.2996,148.806,149.1318,92111.0
2023-11-27 15:00:00,151.07,151.38,150.99,151.27,110840.0,149.1318,149.4378,149.0528,149.3292,110840.0
2023-11-27 15:30:00,151.27,151.34,150.75,150.8,352699.0,149.3292,149.3983,148.8159,148.8653,352699.0
2023-11-28 09:30:00,149.36,149.99,148.12,148.25,377805.0,147.4437,148.0657,146.2197,146.348,377805.0
2023-11-28 10:00:00,148.27,148.8,147.86,148.28,160589.0,146.3677,146.8909,145.963,146.3776,160589.0
2023-11-28 10:30:00,148.3,149.07,147.92,148.56,133003.0,146.3973,147.1575,146.0222,146.654,133003.0
2023-11-28 11:00:00,148.59,149.42,148.48,149.25,125034.0,146.6836,147.503,146.575,147.3352,125034.0
2023-11-28 11:30:00,149.26,149.9,149.25,149.35,107412.0,147.345,147.9768,147.3352,147.4339,107412.0
2023-11-28 12:00:00,149.37,149.41,148.51,148.52,71807.0,147.4536,147.4931,146.6046,146.6145,71807.0
2023-11-28 12:30:00,148.5,148.53,147.73,147.81,187480.0,146.5948,146.6244,145.8347,145.9136,187480.0
2023-11-28 13:00:00,147.81,147.83,146.5,147.18,203642.0,145.9136,145.9334,144.6204,145.2917,203642.0
2023-11-28 13:30:00,147.16,147.17,146.77,146.78,128867.0,145.272,145.2818,144.887,144.8968,128867.0
2023-11-28 14:00:00,146.76,147.1,146.72,146.87,117919.0,144.8771,145.2127,144.8376,144.9857,117919.0
2023-11-28 14:30:00,146.88,147.41,146.78,147.2,139531.0,144.9956,145.5188,144.8968,145.3115,139531.0
2023-11-28 15:00:00,147.21,147.26,146.7,146.87,171692.0,145.3213,145.3707,144.8179,144.9857,171692.0
2023-11-28 15:30:00,146.9,148.16,146.9,148.05,840036.0,145.0153,146.2591,145.0153,146.1506,840036.0
2023-11-29 09:30:00,150.24,152.82,150.03,152.02,555273.0,148.3125,150.8594,148.1051,150.0696,555273.0
2023-11-29 10:00:00,152.08,152.68,150.75,151.53,344599.0,150.1288,150.7211,148.8159,149.5859,344599.0
2023-11-29 10:30:00,151.57,152.11,151.41,152.01,206583.0,149.6254,150.1585,149.4674,150.0597,206583.0
2023-11-29 11:00:00,152.0,152.13,150.72,150.9,140579.0,150.0499,150.1782,148.7863,148.964,140579.0
2023-11-29 11:30:00,150.87,151.31,150.64,151.05,106277.0,148.9344,149.3687,148.7073,149.1121,106277.0
2023-11-29 12:00:00,151.01,151.31,150.88,151.31,110148.0,149.0726,149.3687,148.9442,149.3687,110148.0
2023-11-29 12:30:00,151.33,151.42,150.98,151.0,75446.0,149.3885,149.4773,149.043,149.0627,75446.0
2023-11-29 13:00:00,151.0,151.21,150.72,150.89,95931.0,149.0627,149.27,148.7863,148.9541,95931.0
2023-11-29 13:30:00,150.9,150.91,150.41,150.53,121106.0,148.964,148.9739,148.4803,148.5987,121106.0
2023-11-29 14:00:00,150.53,150.54,149.36,149.37,200960.0,148.5987,148.6086,147.4437,147.4536,200960.0
2023-11-29 14:30:00,149.37,149.65,149.21,149.58,127006.0,147.4536,147.73,147.2957,147.6609,127006.0
2023-11-29 15:00:00,149.59,149.79,148.97,149.0,122374.0,147.6708,147.8682,147.0587,147.0884,122374.0
2023-11-29 15:30:00,149.01,149.48,148.85,149.35,405470.0,147.0982,147.5622,146.9403,147.4339,405470.0
2023-11-30 09:30:00,150.41,150.48,148.56,148.9,207730.0,148.4803,148.5494,146.654,146.9896,207730.0
2023-11-30 10:00:00,148.9,149.02,147.87,148.2,142932.0,146.9896,147.1081,145.9729,146.2986,142932.0
2023-11-30 10:30:00,148.27,148.28,147.04,148.05,119631.0,146.3677,146.3776,145.1535,146.1506,119631.0
2023-11-30 11:00:00,148.05,148.24,147.62,147.92,88857.0,146.1506,146.3381,145.7261,146.0222,88857.0
2023-11-30 11:30:00,147.89,148.24,147.54,147.64,99654.0,145.9926,146.3381,145.6471,145.7458,99654.0
2023-11-30 12:00:00,147.66,148.47,147.56,148.16,94617.0,145.7656,146.5652,145.6668,146.2591,94617.0
2023-11-30 12:30:00,148.17,148.35,147.98,148.06,51157.0,146.269,146.4467,146.0814,146.1604,51157.0
2023-11-30 13:00:00,148.05,148.05,147.37,147.41,42598.0,146.1506,146.1506,145.4793,145.5188,42598.0
2023-11-30 13:30:00,147.39,147.89,147.17,147.87,57247.0,145.499,145.9926,145.2818,145.9729,57247.0
2023-11-30 14:00:00,147.88,148.25,147.88,148.01,49014.0,145.9827,146.348,145.9827,146.1111,49014.0
2023-11-30 14:30:00,148.03,148.52,148.01,148.36,84466.0,146.1308,146.6145,146.1111,146.4566,84466.0
2023-11-30 15:00:00,148.35,148.38,147.9,147.99,89457.0,146.4467,146.4763,146.0025,146.0913,89457.0
2023-11-30 15:30:00,147.96,149.96,147.94,149.78,798705.0,146.0617,148.036,146.042,147.8584,798705.0
2023-12-01 09:30:00,149.36,150.2,148.63,150.0,300192.0,147.4437,148.273,146.7231,148.0755,300192.0
2023-12-01 10:00:00,150.06,150.5,149.0,149.24,190694.0,148.1348,148.5691,147.0884,147.3253,190694.0
2023-12-01 10:30:00,149.23,150.42,149.03,150.42,116369.0,147.3154,148.4901,147.118,148.4901,116369.0
2023-12-01 11:00:00,150.37,151.36,149.92,151.29,128912.0,148.4408,149.4181,147.9966,149.349,128912.0
2023-12-01 11:30:00,151.28,151.92,150.99,151.5,139653.0,149.3391,149.9709,149.0528,149.5563,139653.0
2023-12-01 12:00:00,151.53,151.75,150.98,151.27,147876.0,149.5859,149.8031,149.043,149.3292,147876.0
2023-12-01 12:30:00,151.24,151.98,151.19,151.84,120601.0,149.2996,150.0301,149.2503,149.8919,120601.0
2023-12-01 13:00:00,151.84,151.89,151.44,151.53,88875.0,149.8919,149.9413,149.4971,149.5859,88875.0
2023-12-01 13:30:00,151.51,151.64,151.2,151.26,72483.0,149.5662,149.6945,149.2601,149.3194,72483.0
2023-12-01 14:00:00,151.3,151.51,151.13,151.41,83324.0,149.3589,149.5662,149.191,149.4674,83324.0
2023-12-01 14:30:00,151.43,151.55,151.22,151.48,74377.0,149.4872,149.6056,149.2799,149.5365,74377.0
2023-12-01 15:00:00,151.47,151.57,151.17,151.55,85335.0,149.5267,149.6254,149.2305,149.6056,85335.0
2023-12-01 15:30:00,151.54,151.63,151.0,151.59,460856.0,149.5958,149.6846,149.0627,149.6451,460856.0
2023-12-04 09:30:00,149.9,150.66,147.37,147.94,418401.0,147.9768,148.7271,145.4793,146.042,418401.0
2023-12-04 10:00:00,147.89,148.33,146.72,147.06,224720.0,145.9926,146.427,144.8376,145.1733,224720.0
2023-12-04 10:30:00,147.06,147.06,145.65,145.96,240719.0,145.1733,145.1733,143.7813,144.0874,240719.0
2023-12-04 11:00:00,145.98,146.75,145.93,146.73,193509.0,144.1071,144.8672,144.0578,144.8475,193509.0
2023-12-04 11:30:00,146.72,147.74,146.64,147.69,143543.0,144.8376,145.8445,144.7586,145.7952,143543.0
2023-12-04 12:00:00,147.69,147.8,147.23,147.29,123683.0,145.7952,145.9038,145.3411,145.4003,123683.0
2023-12-04 12:30:00,147.31,147.87,147.27,147.74,101992.0,145.42,145.9729,145.3806,145.8445,101992.0
2023-12-04 13:00:00,147.77,147.8,147.3,147.43,86943.0,145.8741,145.9038,145.4102,145.5385,86943.0
2023-12-04 13:30:00,147.43,147.59,147.26,147.45,77054.0,145.5385,145.6965,145.3707,145.5582,77054.0
2023-12-04 14:00:00,147.43,147.78,147.09,147.71,91548.0,145.5385,145.884,145.2029,145.8149,91548.0
2023-12-04 14:30:00,147.71,147.9,147.55,147.74,93504.0,145.8149,146.0025,145.657,145.8445,93504.0
2023-12-04 15:00:00,147.76,147.84,147.28,147.63,174522.0,145.8643,145.9432,145.3904,145.7359,174522.0
2023-12-04 15:30:00,147.62,148.4,147.47,148.28,452318.0,145.7261,146.4961,145.578,146.3776,452318.0
2023-12-05 09:30:00,146.58,146.87,145.22,146.86,520744.0,144.6994,144.9857,143.3569,144.9758,520744.0
2023-12-05 10:00:00,146.86,147.47,145.96,146.17,189339.0,144.9758,145.578,144.0874,144.2947,189339.0
2023-12-05 10:30:00,146.17,146.99,145.98,146.97,119662.0,144.2947,145.1042,144.1071,145.0844,119662.0
2023-12-05 11:00:00,146.97,146.97,145.57,145.8,139076.0,145.0844,145.0844,143.7024,143.9294,139076.0
2023-12-05 11:30:00,145.84,146.56,145.68,146.0,91763.0,143.9689,144.6797,143.811,144.1269,91763.0
2023-12-05 12:00:00,146.03,146.38,146.0,146.28,81077.0,144.1565,144.502,144.1269,144.4033,81077.0
2023-12-05 12:30:00,146.28,146.28,145.67,146.17,139372.0,144.4033,144.4033,143.8011,144.2947,139372.0
2023-12-05 13:00:00,146.21,146.94,146.06,146.62,104600.0,144.3342,145.0548,144.1861,144.7389,104600.0
2023-12-05 13:30:00,146.66,146.85,146.49,146.65,99438.0,144.7784,144.9659,144.6106,144.7685,99438.0
2023-12-05 14:00:00,146.66,146.81,146.37,146.55,203803.0,144.7784,144.9265,144.4921,144.6698,203803.0
2023-12-05 14:30:00,146.56,146.58,146.12,146.38,219390.0,144.6797,144.6994,144.2453,144.502,219390.0
2023-12-05 15:00:00,146.4,146.6,146.08,146.44,192737.0,144.5217,144.7192,144.2058,144.5612,192737.0
2023-12-05 15:30:00,146.45,146.75,146.14,146.14,640128.0,144.5711,144.8672,144.2651,144.2651,640128.0
2023-12-06 09:30:00,148.68,148.72,146.9,147.33,230810.0,146.7725,146.812,145.0153,145.4398,230810.0
2023-12-06 10:00:00,147.25,147.52,146.44,146.77,179996.0,145.3608,145.6274,144.5612,144.887,179996.0
2023-12-06 10:30:00,146.79,147.18,146.66,146.86,165354.0,144.9067,145.2917,144.7784,144.9758,165354.0
2023-12-06 11:00:00,146.87,147.15,146.57,146.74,64741.0,144.9857,145.2621,144.6895,144.8574,64741.0
2023-12-06 11:30:00,146.73,146.73,146.03,146.34,110594.0,144.8475,144.8475,144.1565,144.4625,110594.0
2023-12-06 12:00:00,146.32,146.48,146.01,146.18,57866.0,144.4427,144.6007,144.1367,144.3045,57866.0
2023-12-06 12:30:00,146.13,146.26,145.64,145.67,59903.0,144.2552,144.3835,143.7715,143.8011,59903.0
2023-12-06 13:00:00,145.69,146.26,145.25,146.01,113913.0,143.8208,144.3835,143.3865,144.1367,113913.0
2023-12-06 13:30:00,146.01,146.09,145.63,145.93,101874.0,144.1367,144.2157,143.7616,144.0578,101874.0
2023-12-06 14:00:00,145.94,146.01,145.26,145.31,124823.0,144.0676,144.1367,143.3963,143.4457,124823.0
2023-12-06 14:30:00,145.31,145.5,145.05,145.08,147165.0,143.4457,143.6333,143.189,143.2187,147165.0
2023-12-06 15:00:00,145.03,145.29,144.73,145.0,153181.0,143.1693,143.426,142.8731,143.1397,153181.0
2023-12-06 15:30:00,144.99,145.19,144.69,144.69,493363.0,143.1298,143.3272,142.8337,142.8337,493363.0
2023-12-07 09:30:00,146.96,146.96,144.57,145.1,325895.0,145.0745,145.0745,142.7152,143.2384,325895.0
2023-12-07 10:00:00,145.09,146.25,145.09,145.96,168083.0,143.2285,144.3736,143.2285,144.0874,168083.0
2023-12-07 10:30:00,145.95,146.22,145.78,145.92,177900.0,144.0775,144.344,143.9097,144.0479,177900.0
2023-12-07 11:00:00,145.93,146.12,145.04,145.65,104747.0,144.0578,144.2453,143.1792,143.7813,104747.0
2023-12-07 11:30:00,145.66,146.74,145.61,146.72,107274.0,143.7912,144.8574,143.7419,144.8376,107274.0
2023-12-07 12:00:00,146.71,146.9,146.35,146.85,99157.0,144.8277,145.0153,144.4724,144.9659,99157.0
2023-12-07 12:30:00,146.86,147.08,146.62,146.81,71769.0,144.9758,145.193,144.7389,144.9265,71769.0
2023-12-07 13:00:00,146.78,147.03,146.44,146.54,78659.0,144.8968,145.1436,144.5612,144.6599,78659.0
2023-12-07 13:30:00,146.57,146.81,146.55,146.77,77568.0,144.6895,144.9265,144.6698,144.887,77568.0
2023-12-07 14:00:00,146.76,147.52,146.72,147.33,197488.0,144.8771,145.6274,144.8376,145.4398,197488.0
2023-12-07 14:30:00,147.34,147.78,147.06,147.67,112777.0,145.4497,145.884,145.1733,145.7754,112777.0
2023-12-07 15:00:00,147.66,148.47,147.59,148.03,218558.0,145.7656,146.5652,145.6965,146.1308,218558.0
2023-12-07 15:30:00,148.02,148.54,147.95,148.38,524856.0,146.1209,146.6343,146.0518,146.4763,524856.0
2023-12-08 09:30:00,147.52,147.76,146.55,147.27,236936.0,145.6274,145.8643,144.6698,145.3806,236936.0
2023-12-08 10:00:00,147.26,148.81,147.26,148.68,198141.0,145.3707,146.9008,145.3707,146.7725,198141.0
2023-12-08 10:30:00,148.73,148.81,147.53,148.28,158235.0,146.8218,146.9008,145.6372,146.3776,158235.0
2023-12-08 11:00:00,148.31,148.32,146.68,146.95,106826.0,146.4072,146.4171,144.7981,145.0647,106826.0
2023-12-08 11:30:00,146.94,147.0,146.13,146.42,157678.0,145.0548,145.114,144.2552,144.5415,157678.0
2023-12-08 12:00:00,146.44,146.82,145.99,146.74,245356.0,144.5612,144.9363,144.117,144.8574,245356.0
2023-12-08 12:30:00,146.74,147.38,146.72,147.24,79193.0,144.8574,145.4891,144.8376,145.3509,79193.0
2023-12-08 13:00:00,147.28,147.9,147.19,147.88,121357.0,145.3904,146.0025,145.3016,145.9827,121357.0
2023-12-08 13:30:00,147.87,148.38,147.67,148.28,102921.0,145.9729,146.4763,145.7754,146.3776,102921.0
2023-12-08 14:00:00,148.31,148.31,147.94,148.26,82587.0,146.4072,146.4072,146.042,146.3579,82587.0
2023-12-08 14:30:00,148.28,148.29,147.98,148.24,55749.0,146.3776,146.3875,146.0814,146.3381,55749.0
2023-12-08 15:00:00,148.24,148.24,147.64,147.94,85009.0,146.3381,146.3381,145.7458,146.042,85009.0
2023-12-08 15:30:00,147.93,148.1,147.61,147.73,388041.0,146.0321,146.1999,145.7162,145.8347,388041.0
2023-12-11 09:30:00,149.39,154.43,149.03,153.86,685515.0,147.4734,152.4487,147.118,151.886,685515.0
2023-12-11 10:00:00,153.9,154.77,153.5,153.84,363005.0,151.9255,152.7843,151.5306,151.8663,363005.0
2023-12-11 10:30:00,153.85,154.92,153.46,154.61,232442.0,151.8761,152.9324,151.4911,152.6264,232442.0
2023-12-11 11:00:00,154.56,154.97,154.21,154.89,154196.0,152.577,152.9818,152.2315,152.9028,154196.0
2023-12-11 11:30:00,154.9,155.1,153.93,154.97,189314.0,152.9127,153.1101,151.9551,152.9818,189314.0
2023-12-11 12:00:00,154.9,155.44,154.65,155.44,209488.0,152.9127,153.4457,152.6659,153.4457,209488.0
2023-12-11 12:30:00,155.41,155.62,155.18,155.26,129596.0,153.4161,153.6234,153.1891,153.268,129596.0
2023-12-11 13:00:00,155.26,155.29,154.85,154.98,120472.0,153.268,153.2977,152.8633,152.9916,120472.0
2023-12-11 13:30:00,155.05,155.58,155.01,155.5,108422.0,153.0607,153.5839,153.0213,153.505,108422.0
2023-12-11 14:00:00,155.51,155.66,155.05,155.19,124077.0,153.5148,153.6629,153.0607,153.1989,124077.0
2023-12-11 14:30:00,155.23,155.26,154.58,154.96,138071.0,153.2384,153.268,152.5968,152.9719,138071.0
2023-12-11 15:00:00,154.97,155.2,154.43,154.47,211474.0,152.9818,153.2088,152.4487,152.4882,211474.0
2023-12-11 15:30:00,154.49,155.49,154.46,155.14,626262.0,152.5079,153.4951,152.4783,153.1496,626262.0
2023-12-12 09:30:00,155.15,158.15,154.64,158.12,584390.0,153.1595,156.121,152.656,156.0914,584390.0
2023-12-12 10:00:00,158.16,158.18,156.92,157.35,240746.0,156.1308,156.1506,154.9068,155.3312,240746.0
2023-12-12 10:30:00,157.48,158.17,157.38,157.93,244705.0,155.4596,156.1407,155.3608,155.9038,244705.0
2023-12-12 11:00:00,157.97,158.1,157.68,157.88,111962.0,155.9433,156.0716,155.657,155.8544,111962.0
2023-12-12 11:30:00,157.85,158.02,157.4,157.4,105502.0,155.8248,155.9926,155.3806,155.3806,105502.0
2023-12-12 12:00:00,157.44,157.44,156.69,156.9,109439.0,155.4201,155.4201,154.6797,154.887,109439.0
2023-12-12 12:30:00,156.9,157.08,156.53,156.81,101096.0,154.887,155.0647,154.5218,154.7982,101096.0
2023-12-12 13:00:00,156.8,157.18,156.75,157.01,77441.0,154.7883,155.1634,154.7389,154.9956,77441.0
2023-12-12 13:30:00,157.02,157.53,156.94,157.38,97411.0,155.0055,155.5089,154.9265,155.3608,97411.0
2023-12-12 14:00:00,157.4,157.44,156.78,156.91,98766.0,155.3806,155.4201,154.7685,154.8969,98766.0
2023-12-12 14:30:00,156.89,157.17,156.74,157.05,143047.0,154.8771,155.1535,154.7291,155.0351,143047.0
2023-12-12 15:00:00,157.09,157.35,156.8,157.18,157489.0,155.0746,155.3312,154.7883,155.1634,157489.0
2023-12-12 15:30:00,157.2,157.56,157.02,157.25,544466.0,155.1832,155.5385,155.0055,155.2325,544466.0
2023-12-13 09:30:00,157.03,158.12,156.0,156.78,281711.0,155.0153,156.0914,153.9986,154.7685,281711.0
2023-12-13 10:00:00,156.78,156.78,156.27,156.49,191850.0,154.7685,154.7685,154.2651,154.4823,191850.0
2023-12-13 10:30:00,156.47,156.63,155.84,155.98,245579.0,154.4625,154.6205,153.8406,153.9788,245579.0
2023-12-13 11:00:00,155.95,156.08,155.61,155.82,218224.0,153.9492,154.0775,153.6136,153.8209,218224.0
2023-12-13 11:30:00,155.81,156.15,155.26,155.31,129866.0,153.811,154.1466,153.268,153.3174,129866.0
2023-12-13 12:00:00,155.3,155.78,155.1,155.64,153034.0,153.3075,153.7814,153.1101,153.6432,153034.0
2023-12-13 12:30:00,155.63,155.74,155.14,155.23,144971.0,153.6333,153.7419,153.1496,153.2384,144971.0
2023-12-13 13:00:00,155.23,155.44,155.08,155.12,71873.0,153.2384,153.4457,153.0904,153.1298,71873.0
2023-12-13 13:30:00,155.1,155.17,154.62,154.84,181409.0,153.1101,153.1792,152.6363,152.8534,181409.0
2023-12-13 14:00:00,154.92,156.79,154.91,156.5,298954.0,152.9324,154.7784,152.9225,154.4921,298954.0
2023-12-13 14:30:00,156.5,157.86,156.12,157.75,291934.0,154.4921,155.8347,154.117,155.7261,291934.0
2023-12-13 15:00:00,157.77,158.38,156.3,156.63,353932.0,155.7458,156.348,154.2947,154.6205,353932.0
2023-12-13 15:30:00,156.6,157.48,156.36,157.01,587765.0,154.5909,155.4596,154.3539,154.9956,587765.0
2023-12-14 09:30:00,157.85,161.79,157.7,161.49,595572.0,155.8248,159.7143,155.6767,159.4181,595572.0
2023-12-14 10:00:00,161.5,161.88,159.63,160.1,369742.0,159.428,159.8031,157.582,158.046,369742.0
2023-12-14 10:30:00,160.1,162.17,160.06,162.17,220351.0,158.046,160.0894,158.0065,160.0894,220351.0
2023-12-14 11:00:00,162.11,162.26,160.99,161.5,199174.0,160.0302,160.1782,158.9245,159.428,199174.0
2023-12-14 11:30:00,161.5,161.8,160.71,161.78,233933.0,159.428,159.7241,158.6481,159.7044,233933.0
2023-12-14 12:00:00,161.81,162.3,161.63,162.12,209761.0,159.734,160.2177,159.5563,160.04,209761.0
2023-12-14 12:30:00,162.06,163.06,161.98,162.04,192467.0,159.9808,160.968,159.9018,159.9611,192467.0
2023-12-14 13:00:00,162.06,162.26,161.03,161.05,241043.0,159.9808,160.1782,158.964,158.9838,241043.0
2023-12-14 13:30:00,161.04,161.57,160.33,160.91,161893.0,158.9739,159.4971,158.273,158.8456,161893.0
2023-12-14 14:00:00,160.87,161.19,160.53,161.19,145307.0,158.8061,159.122,158.4704,159.122,145307.0
2023-12-14 14:30:00,161.21,161.79,160.87,161.79,157010.0,159.1417,159.7143,158.8061,159.7143,157010.0
2023-12-14 15:00:00,161.81,161.86,161.24,161.24,159777.0,159.734,159.7834,159.1713,159.1713,159777.0
2023-12-14 15:30:00,161.23,161.89,161.22,161.75,534173.0,159.1615,159.813,159.1516,159.6748,534173.0
2023-12-15 09:30:00,162.21,163.87,161.74,163.66,1628384.0,160.1289,161.7676,159.6649,161.5603,1628384.0
2023-12-15 10:00:00,163.66,164.21,162.33,162.52,246711.0,161.5603,162.1032,160.2473,160.4349,246711.0
2023-12-15 10:30:00,162.52,163.52,162.18,163.15,223018.0,160.4349,161.4221,160.0993,161.0568,223018.0
2023-12-15 11:00:00,163.15,163.48,162.82,163.4,112188.0,161.0568,161.3826,160.7311,161.3036,112188.0
2023-12-15 11:30:00,163.39,163.62,162.9,163.07,77196.0,161.2937,161.5208,160.81,160.9778,77196.0
2023-12-15 12:00:00,163.09,163.18,162.57,163.07,67053.0,160.9976,161.0864,160.4843,160.9778,67053.0
2023-12-15 12:30:00,163.07,163.08,162.31,162.43,60957.0,160.9778,160.9877,160.2276,160.3461,60957.0
2023-12-15 13:00:00,162.4,163.25,162.37,163.13,51710.0,160.3164,161.1555,160.2868,161.0371,51710.0
2023-12-15 13:30:00,163.07,163.18,161.83,162.07,100609.0,160.9778,161.0864,159.7538,159.9907,100609.0
2023-12-15 14:00:00,162.09,162.31,161.5,161.5,93761.0,160.0104,160.2276,159.428,159.428,93761.0
2023-12-15 14:30:00,161.5,162.41,161.48,162.14,97534.0,159.428,160.3263,159.4082,160.0598,97534.0
2023-12-15 15:00:00,162.12,162.12,161.58,161.89,90610.0,160.04,160.04,159.507,159.813,90610.0
2023-12-15 15:30:00,161.94,162.25,161.53,161.89,432233.0,159.8623,160.1684,159.4576,159.813,432233.0
2023-12-18 09:30:00,161.08,161.35,157.73,158.7,687051.0,159.0134,159.2799,155.7064,156.6639,687051.0
2023-12-18 10:00:00,158.72,159.45,158.55,158.96,244636.0,156.6837,157.4043,156.5158,156.9206,244636.0
2023-12-18 10:30:00,159.02,159.08,157.99,158.48,161093.0,156.9798,157.039,155.963,156.4467,161093.0
2023-12-18 11:00:00,158.45,159.18,158.16,158.79,93105.0,156.4171,157.1378,156.1308,156.7528,93105.0
2023-12-18 11:30:00,158.79,159.46,158.73,159.05,69886.0,156.7528,157.4142,156.6935,157.0094,69886.0
2023-12-18 12:00:00,159.04,159.77,159.04,159.49,81271.0,156.9996,157.7202,156.9996,157.4438,81271.0
2023-12-18 12:30:00,159.57,160.05,159.43,159.54,69766.0,157.5228,157.9966,157.3845,157.4931,69766.0
2023-12-18 13:00:00,159.55,159.69,159.36,159.58,52567.0,157.503,157.6412,157.3154,157.5326,52567.0
2023-12-18 13:30:00,159.61,159.99,159.32,159.99,86617.0,157.5622,157.9374,157.276,157.9374,86617.0
2023-12-18 14:00:00,159.99,160.23,159.83,160.13,91242.0,157.9374,158.1743,157.7794,158.0756,91242.0
2023-12-18 14:30:00,160.16,160.3,159.95,160.15,84448.0,158.1052,158.2434,157.8979,158.0953,84448.0
2023-12-18 15:00:00,160.16,160.5,159.98,160.41,87129.0,158.1052,158.4408,157.9275,158.352,87129.0
2023-12-18 15:30:00,160.41,160.5,160.1,160.35,365987.0,158.352,158.4408,158.046,158.2927,365987.0
2023-12-19 09:30:00,160.58,161.75,160.02,161.51,288714.0,158.5198,159.6748,157.967,159.4379,288714.0
2023-12-19 10:00:00,161.5,161.77,160.72,161.25,184560.0,159.428,159.6945,158.658,159.1812,184560.0
2023-12-19 10:30:00,161.27,161.71,160.87,161.49,126314.0,159.2009,159.6353,158.8061,159.4181,126314.0
2023-12-19 11:00:00,161.47,161.84,161.3,161.42,95080.0,159.3984,159.7636,159.2306,159.349,95080.0
2023-12-19 11:30:00,161.42,161.89,161.2,161.53,90143.0,159.349,159.813,159.1318,159.4576,90143.0
2023-12-19 12:00:00,161.5,161.95,161.38,161.88,84615.0,159.428,159.8722,159.3095,159.8031,84615.0
2023-12-19 12:30:00,161.87,162.36,161.84,162.28,92707.0,159.7932,160.277,159.7636,160.198,92707.0
2023-12-19 13:00:00,162.26,162.37,161.81,162.33,96682.0,160.1782,160.2868,159.734,160.2473,96682.0
2023-12-19 13:30:00,162.34,162.69,162.27,162.51,118841.0,160.2572,160.6027,160.1881,160.425,118841.0
2023-12-19 14:00:00,162.53,162.73,162.37,162.48,84056.0,160.4448,160.6422,160.2868,160.3954,84056.0
2023-12-19 14:30:00,162.54,162.61,162.25,162.32,72490.0,160.4546,160.5237,160.1684,160.2375,72490.0
2023-12-19 15:00:00,162.32,162.41,161.99,162.2,89374.0,160.2375,160.3263,159.9117,160.119,89374.0
2023-12-19 15:30:00,162.12,162.46,161.95,162.36,291721.0,160.04,160.3757,159.8722,160.277,291721.0
2023-12-20 09:30:00,160.81,161.05,159.89,160.93,288847.0,158.7468,158.9838,157.8386,158.8653,288847.0
2023-12-20 10:00:00,160.89,161.78,160.73,161.7,155712.0,158.8258,159.7044,158.6679,159.6254,155712.0
2023-12-20 10:30:00,161.74,162.0,161.22,161.25,114311.0,159.6649,159.9216,159.1516,159.1812,114311.0
2023-12-20 11:00:00,161.24,161.58,160.9,161.05,130176.0,159.1713,159.507,158.8357,158.9838,130176.0
2023-12-20 11:30:00,161.03,161.87,160.93,161.72,94108.0,158.964,159.7932,158.8653,159.6452,94108.0
2023-12-20 12:00:00,161.72,162.0,161.66,161.78,79911.0,159.6452,159.9216,159.5859,159.7044,79911.0
2023-12-20 12:30:00,161.81,161.87,161.45,161.78,73214.0,159.734,159.7932,159.3786,159.7044,73214.0
2023-12-20 13:00:00,161.79,161.79,161.46,161.5,85504.0,159.7143,159.7143,159.3885,159.428,85504.0
2023-12-20 13:30:00,161.52,161.67,160.84,160.9,88362.0,159.4477,159.5958,158.7765,158.8357,88362.0
2023-12-20 14:00:00,160.88,160.9,160.06,160.09,116802.0,158.8159,158.8357,158.0065,158.0361,116802.0
2023-12-20 14:30:00,160.03,160.17,158.15,158.16,194747.0,157.9769,158.1151,156.121,156.1308,194747.0
2023-12-20 15:00:00,158.13,158.49,157.39,157.47,313886.0,156.1012,156.4566,155.3707,155.4497,313886.0
2023-12-20 15:30:00,157.42,157.75,156.83,156.86,637015.0,155.4003,155.7261,154.8179,154.8475,637015.0
2023-12-21 09:30:00,161.0,161.69,160.27,160.55,342054.0,158.9344,159.6156,158.2138,158.4902,342054.0
2023-12-21 10:00:00,160.7,160.91,159.94,160.28,157000.0,158.6383,158.8456,157.888,158.2236,157000.0
2023-12-21 10:30:00,160.35,160.72,159.99,160.35,91314.0,158.2927,158.658,157.9374,158.2927,91314.0
2023-12-21 11:00:00,160.33,160.75,160.08,160.72,95677.0,158.273,158.6876,158.0262,158.658,95677.0
2023-12-21 11:30:00,160.72,161.5,160.6,160.67,73031.0,158.658,159.428,158.5395,158.6086,73031.0
2023-12-21 12:00:00,160.58,160.71,159.58,159.77,76571.0,158.5198,158.6481,157.5326,157.7202,76571.0
2023-12-21 12:30:00,159.78,160.15,159.64,159.9,76411.0,157.7301,158.0953,157.5919,157.8485,76411.0
2023-12-21 13:00:00,159.9,160.66,159.8,160.5,81467.0,157.8485,158.5988,157.7498,158.4408,81467.0
2023-12-21 13:30:00,160.5,160.66,160.17,160.53,68881.0,158.4408,158.5988,158.1151,158.4704,68881.0
2023-12-21 14:00:00,160.6,160.73,160.27,160.54,71849.0,158.5395,158.6679,158.2138,158.4803,71849.0
2023-12-21 14:30:00,160.52,160.82,160.25,160.51,66533.0,158.4606,158.7567,158.194,158.4507,66533.0
2023-12-21 15:00:00,160.48,161.69,160.38,161.69,125301.0,158.4211,159.6156,158.3224,159.6156,125301.0
2023-12-21 15:30:00,161.69,161.82,161.26,161.38,339931.0,159.6156,159.7439,159.1911,159.3095,339931.0
2023-12-22 09:30:00,161.6,163.0,161.56,162.46,209880.0,159.5267,160.9087,159.4872,160.3757,209880.0
2023-12-22 10:00:00,162.5,162.84,162.19,162.53,72938.0,160.4152,160.7508,160.1091,160.4448,72938.0
2023-12-22 10:30:00,162.59,162.77,161.9,162.01,67784.0,160.504,160.6817,159.8229,159.9314,67784.0
2023-12-22 11:00:00,162.0,162.53,161.68,162.39,47745.0,159.9216,160.4448,159.6057,160.3066,47745.0
2023-12-22 11:30:00,162.47,162.58,162.05,162.33,45384.0,160.3855,160.4941,159.9709,160.2473,45384.0
2023-12-22 12:00:00,162.33,162.51,161.94,162.29,42715.0,160.2473,160.425,159.8623,160.2079,42715.0
2023-12-22 12:30:00,162.28,162.53,162.11,162.28,46981.0,160.198,160.4448,160.0302,160.198,46981.0
2023-12-22 13:00:00,162.35,162.55,162.25,162.43,51467.0,160.2671,160.4645,160.1684,160.3461,51467.0
2023-12-22 13:30:00,162.4,162.55,162.22,162.27,39410.0,160.3164,160.4645,160.1388,160.1881,39410.0
2023-12-22 14:00:00,162.27,162.3,161.1,161.23,112062.0,160.1881,160.2177,159.0331,159.1615,112062.0
2023-12-22 14:30:00,161.23,162.23,160.84,162.22,93023.0,159.1615,160.1486,158.7765,160.1388,93023.0
2023-12-22 15:00:00,162.28,162.31,161.79,162.09,86074.0,160.198,160.2276,159.7143,160.0104,86074.0
2023-12-22 15:30:00,162.1,162.18,161.59,162.05,190278.0,160.0203,160.0993,159.5168,159.9709,190278.0
2023-12-26 09:30:00,162.31,164.73,162.1,164.52,164117.0,160.2276,162.6166,160.0203,162.4092,164117.0
2023-12-26 10:00:00,164.48,164.98,164.38,164.45,104695.0,162.3698,162.8633,162.271,162.3401,104695.0
2023-12-26 10:30:00,164.53,164.7,164.09,164.19,64502.0,162.4191,162.5869,161.9848,162.0835,64502.0
2023-12-26 11:00:00,164.21,164.4,163.96,164.14,40713.0,162.1032,162.2908,161.8564,162.0341,40713.0
2023-12-26 11:30:00,164.14,164.46,164.05,164.31,35917.0,162.0341,162.35,161.9453,162.2019,35917.0
2023-12-26 12:00:00,164.31,164.59,164.17,164.43,43006.0,162.2019,162.4783,162.0637,162.3204,43006.0
2023-12-26 12:30:00,164.51,164.81,164.41,164.56,37402.0,162.3994,162.6955,162.3007,162.4487,37402.0
2023-12-26 13:00:00,164.55,164.74,164.49,164.59,31400.0,162.4389,162.6264,162.3796,162.4783,31400.0
2023-12-26 13:30:00,164.67,164.67,164.29,164.29,35416.0,162.5573,162.5573,162.1822,162.1822,35416.0
2023-12-26 14:00:00,164.31,164.47,164.24,164.24,52737.0,162.2019,162.3599,162.1328,162.1328,52737.0
2023-12-26 14:30:00,164.25,164.47,164.14,164.39,43510.0,162.1427,162.3599,162.0341,162.2809,43510.0
2023-12-26 15:00:00,164.45,164.94,164.4,164.76,79443.0,162.3401,162.8239,162.2908,162.6462,79443.0
2023-12-26 15:30:00,164.78,164.97,164.1,164.3,241031.0,162.6659,162.8535,161.9946,162.1921,241031.0
2023-12-27 09:30:00,164.54,164.96,163.74,164.86,153407.0,162.429,162.8436,161.6393,162.7449,153407.0
2023-12-27 10:00:00,164.88,164.99,163.94,164.36,81775.0,162.7646,162.8732,161.8367,162.2513,81775.0
2023-12-27 10:30:00,164.33,164.33,163.56,163.76,73184.0,162.2217,162.2217,161.4616,161.659,73184.0
2023-12-27 11:00:00,163.73,163.89,163.56,163.79,55477.0,161.6294,161.7873,161.4616,161.6886,55477.0
2023-12-27 11:30:00,163.8,164.17,163.8,164.05,37543.0,161.6985,162.0637,161.6985,161.9453,37543.0
2023-12-27 12:00:00,164.08,164.12,163.83,163.91,46498.0,161.9749,162.0144,161.7281,161.8071,46498.0
2023-12-27 12:30:00,163.9,164.19,163.78,164.08,71907.0,161.7972,162.0835,161.6787,161.9749,71907.0
2023-12-27 13:00:00,164.08,164.73,164.03,164.24,82619.0,161.9749,162.6166,161.9255,162.1328,82619.0
2023-12-27 13:30:00,164.25,164.37,164.1,164.17,36139.0,162.1427,162.2612,161.9946,162.0637,36139.0
2023-12-27 14:00:00,164.14,164.14,163.53,163.98,86477.0,162.0341,162.0341,161.4319,161.8762,86477.0
2023-12-27 14:30:00,163.98,164.0,163.64,163.72,38925.0,161.8762,161.8959,161.5405,161.6195,38925.0
2023-12-27 15:00:00,163.74,164.1,163.69,163.99,67177.0,161.6393,161.9946,161.5899,161.886,67177.0
2023-12-27 15:30:00,163.97,164.29,163.59,164.23,363047.0,161.8663,162.1822,161.4912,162.123,363047.0
2023-12-28 09:30:00,165.25,165.25,163.4,164.36,174845.0,163.1299,163.1299,161.3036,162.2513,174845.0
2023-12-28 10:00:00,164.36,164.55,164.04,164.33,86124.0,162.2513,162.4389,161.9354,162.2217,86124.0
2023-12-28 10:30:00,164.37,164.41,163.52,163.65,83728.0,162.2612,162.3007,161.4221,161.5504,83728.0
2023-12-28 11:00:00,163.61,163.76,163.37,163.41,67888.0,161.5109,161.659,161.274,161.3135,67888.0
2023-12-28 11:30:00,163.39,163.48,163.15,163.39,62063.0,161.2937,161.3826,161.0568,161.2937,62063.0
2023-12-28 12:00:00,163.41,163.61,163.17,163.24,79499.0,161.3135,161.5109,161.0766,161.1457,79499.0
2023-12-28 12:30:00,163.22,163.44,163.03,163.28,59773.0,161.1259,161.3431,160.9384,161.1852,59773.0
2023-12-28 13:00:00,163.26,163.28,162.85,163.21,64848.0,161.1654,161.1852,160.7607,161.1161,64848.0
2023-12-28 13:30:00,163.14,163.43,163.08,163.14,56494.0,161.0469,161.3332,160.9877,161.0469,56494.0
2023-12-28 14:00:00,163.13,163.3,163.1,163.22,35850.0,161.0371,161.2049,161.0075,161.1259,35850.0
2023-12-28 14:30:00,163.21,163.3,163.0,163.23,34662.0,161.1161,161.2049,160.9087,161.1358,34662.0
2023-12-28 15:00:00,163.23,163.23,162.92,163.17,60555.0,161.1358,161.1358,160.8298,161.0766,60555.0
2023-12-28 15:30:00,163.17,163.63,163.06,163.12,399936.0,161.0766,161.5307,160.968,161.0272,399936.0
2023-12-29 09:30:00,163.11,163.51,162.91,163.23,110241.0,161.0173,161.4122,160.8199,161.1358,110241.0
2023-12-29 10:00:00,163.25,163.56,162.93,162.95,75535.0,161.1555,161.4616,160.8396,160.8594,75535.0
2023-12-29 10:30:00,162.93,162.97,161.4,161.74,113078.0,160.8396,160.8791,159.3293,159.6649,113078.0
2023-12-29 11:00:00,161.71,161.9,160.73,160.79,151981.0,159.6353,159.8229,158.6679,158.7271,151981.0
2023-12-29 11:30:00,160.78,161.87,160.7,161.73,73784.0,158.7172,159.7932,158.6383,159.655,73784.0
2023-12-29 12:00:00,161.78,161.99,161.27,161.28,69138.0,159.7044,159.9117,159.2009,159.2108,69138.0
2023-12-29 12:30:00,161.29,162.08,161.27,162.06,62912.0,159.2207,160.0005,159.2009,159.9808,62912.0
2023-12-29 13:00:00,162.02,162.24,161.68,161.68,53050.0,159.9413,160.1585,159.6057,159.6057,53050.0
2023-12-29 13:30:00,161.66,162.35,161.65,161.97,36203.0,159.5859,160.2671,159.5761,159.892,36203.0
2023-12-29 14:00:00,162.0,162.3,161.93,161.96,35701.0,159.9216,160.2177,159.8525,159.8821,35701.0
2023-12-29 14:30:00,161.97,162.39,161.97,162.34,47919.0,159.892,160.3066,159.892,160.2572,47919.0
2023-12-29 15:00:00,162.32,162.54,161.99,162.26,89884.0,160.2375,160.4546,159.9117,160.1782,89884.0
2023-12-29 15:30:00,162.26,162.38,161.8,162.07,317269.0,160.1782,160.2967,159.7241,159.9907,317269.0
2024-01-02 09:30:00,159.73,160.11,155.77,156.46,618577.0,157.6807,158.0558,153.7715,154.4527,618577.0
2024-01-02 10:00:00,156.44,156.88,155.72,156.3,429208.0,154.4329,154.8673,153.7221,154.2947,429208.0
2024-01-02 10:30:00,156.27,156.59,155.78,156.34,266798.0,154.2651,154.581,153.7814,154.3342,266798.0
2024-01-02 11:00:00,156.37,157.03,156.25,156.87,356925.0,154.3638,155.0153,154.2453,154.8574,356925.0
2024-01-02 11:30:00,156.89,157.36,156.83,157.11,180730.0,154.8771,155.3411,154.8179,155.0943,180730.0
2024-01-02 12:00:00,157.12,157.27,156.58,156.59,157080.0,155.1042,155.2523,154.5711,154.581,157080.0
2024-01-02 12:30:00,156.6,156.99,155.92,155.97,173164.0,154.5909,154.9759,153.9196,153.9689,173164.0
2024-01-02 13:00:00,156.0,156.41,155.67,156.36,123118.0,153.9986,154.4033,153.6728,154.3539,123118.0
2024-01-02 13:30:00,156.37,156.51,155.71,155.87,169995.0,154.3638,154.502,153.7123,153.8702,169995.0
2024-01-02 14:00:00,155.82,155.94,155.27,155.79,129604.0,153.8209,153.9393,153.2779,153.7912,129604.0
2024-01-02 14:30:00,155.81,155.9,154.85,154.88,174518.0,153.811,153.8998,152.8633,152.8929,174518.0
2024-01-02 15:00:00,154.9,154.95,153.43,153.72,378828.0,152.9127,152.962,151.4615,151.7478,378828.0
2024-01-02 15:30:00,153.72,154.56,153.46,154.38,1031059.0,151.7478,152.577,151.4911,152.3993,1031059.0
2024-01-03 09:30:00,151.71,153.17,150.73,152.19,350993.0,149.7636,151.2049,148.7962,150.2374,350993.0
2024-01-03 10:00:00,152.09,152.85,151.48,152.07,162823.0,150.1387,150.889,149.5365,150.119,162823.0
2024-01-03 10:30:00,152.11,152.22,151.2,152.12,149906.0,150.1585,150.2671,149.2601,150.1683,149906.0
2024-01-03 11:00:00,152.14,152.35,151.91,152.22,241227.0,150.1881,150.3954,149.961,150.2671,241227.0
2024-01-03 11:30:00,152.2,152.52,151.55,151.73,198488.0,150.2473,150.5632,149.6056,149.7833,198488.0
2024-01-03 12:00:00,151.74,151.86,151.25,151.86,144194.0,149.7932,149.9117,149.3095,149.9117,144194.0
2024-01-03 12:30:00,151.85,152.1,151.72,152.0,161456.0,149.9018,150.1486,149.7735,150.0499,161456.0
2024-01-03 13:00:00,151.99,152.37,151.6,151.81,177936.0,150.04,150.4151,149.655,149.8623,177936.0
2024-01-03 13:30:00,151.83,151.84,151.32,151.44,117334.0,149.8821,149.8919,149.3786,149.4971,117334.0
2024-01-03 14:00:00,151.45,151.87,150.87,151.69,161933.0,149.5069,149.9215,148.9344,149.7439,161933.0
2024-01-03 14:30:00,151.72,152.01,151.39,151.65,129127.0,149.7735,150.0597,149.4477,149.7044,129127.0
2024-01-03 15:00:00,151.66,151.99,151.02,151.4,167354.0,149.7142,150.04,149.0824,149.4576,167354.0
2024-01-03 15:30:00,151.4,151.93,151.28,151.45,539797.0,149.4576,149.9808,149.3391,149.5069,539797.0
2024-01-04 09:30:00,150.06,151.14,148.75,149.16,250513.0,148.1348,149.2009,146.8416,147.2463,250513.0
2024-01-04 10:00:00,149.13,151.5,148.89,151.31,217433.0,147.2167,149.5563,146.9798,149.3687,217433.0
2024-01-04 10:30:00,151.32,151.65,150.91,151.06,147606.0,149.3786,149.7044,148.9739,149.1219,147606.0
2024-01-04 11:00:00,151.12,152.0,150.95,151.62,168722.0,149.1812,150.0499,149.0133,149.6747,168722.0
2024-01-04 11:30:00,151.61,151.71,150.85,150.86,105674.0,149.6649,149.7636,148.9146,148.9245,105674.0
2024-01-04 12:00:00,150.87,151.05,150.36,150.81,139452.0,148.9344,149.1121,148.4309,148.8751,139452.0
2024-01-04 12:30:00,150.8,150.81,150.0,150.44,137763.0,148.8653,148.8751,148.0755,148.5099,137763.0
2024-01-04 13:00:00,150.44,150.49,150.04,150.24,131942.0,148.5099,148.5592,148.115,148.3125,131942.0
2024-01-04 13:30:00,150.26,150.51,149.8,150.0,131587.0,148.3322,148.579,147.8781,148.0755,131587.0
2024-01-04 14:00:00,149.97,150.04,149.58,149.67,117255.0,148.0459,148.115,147.6609,147.7498,117255.0
2024-01-04 14:30:00,149.66,150.05,149.58,150.02,100920.0,147.7399,148.1249,147.6609,148.0953,100920.0
2024-01-04 15:00:00,150.05,150.38,149.92,150.09,245908.0,148.1249,148.4507,147.9966,148.1644,245908.0
2024-01-04 15:30:00,150.07,150.22,149.25,149.31,615493.0,148.1446,148.2927,147.3352,147.3944,615493.0
2024-01-05 09:30:00,150.24,151.52,148.9,149.12,410622.0,148.3125,149.576,146.9896,147.2068,410622.0
2024-01-05 10:00:00,149.14,150.5,149.14,150.07,182806.0,147.2266,148.5691,147.2266,148.1446,182806.0
2024-01-05 10:30:00,150.14,150.56,149.51,149.95,117078.0,148.2137,148.6283,147.5918,148.0262,117078.0
2024-01-05 11:00:00,149.98,150.25,149.47,149.7,102646.0,148.0558,148.3223,147.5523,147.7794,102646.0
2024-01-05 11:30:00,149.7,149.89,149.27,149.65,116647.0,147.7794,147.9669,147.3549,147.73,116647.0
2024-01-05 12:00:00,149.69,149.77,148.71,148.81,125334.0,147.7695,147.8485,146.8021,146.9008,125334.0
2024-01-05 12:30:00,148.77,149.06,148.76,148.8,71980.0,146.8613,147.1476,146.8514,146.8909,71980.0
2024-01-05 13:00:00,148.81,148.91,148.15,148.91,187272.0,146.9008,146.9995,146.2493,146.9995,187272.0
2024-01-05 13:30:00,148.89,149.4,148.89,148.9,82260.0,146.9798,147.4832,146.9798,146.9896,82260.0
2024-01-05 14:00:00,148.92,149.28,148.76,148.92,87048.0,147.0094,147.3648,146.8514,147.0094,87048.0
2024-01-05 14:30:00,148.92,149.17,148.4,148.55,89668.0,147.0094,147.2562,146.4961,146.6441,89668.0
2024-01-05 15:00:00,148.53,148.63,148.05,148.11,222521.0,146.6244,146.7231,146.1506,146.2098,222521.0
2024-01-05 15:30:00,148.12,148.99,148.1,148.97,652239.0,146.2197,147.0785,146.1999,147.0587,652239.0
2024-01-08 09:30:00,149.89,151.85,149.72,151.85,332238.0,147.9669,149.9018,147.7991,149.9018,332238.0
2024-01-08 10:00:00,151.85,152.65,151.37,152.06,283975.0,149.9018,150.6915,149.428,150.1091,283975.0
2024-01-08 10:30:00,152.04,152.37,151.87,152.24,139424.0,150.0894,150.4151,149.9215,150.2868,139424.0
2024-01-08 11:00:00,152.26,152.41,151.3,151.45,150915.0,150.3065,150.4546,149.3589,149.5069,150915.0
2024-01-08 11:30:00,151.45,151.85,151.24,151.85,176542.0,149.5069,149.9018,149.2996,149.9018,176542.0
2024-01-08 12:00:00,151.89,152.17,151.82,152.01,83575.0,149.9413,150.2177,149.8722,150.0597,83575.0
2024-01-08 12:30:00,152.0,152.45,151.96,152.3,182128.0,150.0499,150.4941,150.0104,150.346,182128.0
2024-01-08 13:00:00,152.3,152.32,151.75,151.77,93930.0,150.346,150.3658,149.8031,149.8228,93930.0
2024-01-08 13:30:00,151.78,152.45,151.71,152.3,138603.0,149.8327,150.4941,149.7636,150.346,138603.0
2024-01-08 14:00:00,152.3,152.79,152.18,152.59,138867.0,150.346,150.8297,150.2276,150.6323,138867.0
2024-01-08 14:30:00,152.63,152.65,152.26,152.3,145863.0,150.6718,150.6915,150.3065,150.346,145863.0
2024-01-08 15:00:00,152.29,152.35,151.79,151.83,289307.0,150.3362,150.3954,149.8426,149.8821,289307.0
2024-01-08 15:30:00,151.79,152.26,151.45,151.56,707101.0,149.8426,150.3065,149.5069,149.6155,707101.0
2024-01-09 09:30:00,149.87,150.24,148.93,150.03,260090.0,147.9472,148.3125,147.0193,148.1051,260090.0
2024-01-09 10:00:00,149.96,150.16,149.59,149.88,208774.0,148.036,148.2335,147.6708,147.9571,208774.0
2024-01-09 10:30:00,149.89,150.15,149.54,149.6,151640.0,147.9669,148.2236,147.6214,147.6807,151640.0
2024-01-09 11:00:00,149.59,150.38,149.59,150.38,252175.0,147.6708,148.4507,147.6708,148.4507,252175.0
2024-01-09 11:30:00,150.38,150.78,150.22,150.71,247304.0,148.4507,148.8455,148.2927,148.7764,247304.0
2024-01-09 12:00:00,150.78,151.01,150.45,150.95,213269.0,148.8455,149.0726,148.5198,149.0133,213269.0
2024-01-09 12:30:00,150.95,151.37,150.83,151.31,185840.0,149.0133,149.428,148.8949,149.3687,185840.0
2024-01-09 13:00:00,151.31,151.69,150.8,150.86,146678.0,149.3687,149.7439,148.8653,148.9245,146678.0
2024-01-09 13:30:00,150.89,151.33,150.44,151.32,216677.0,148.9541,149.3885,148.5099,149.3786,216677.0
2024-01-09 14:00:00,151.34,151.56,150.63,150.75,157150.0,149.3983,149.6155,148.6975,148.8159,157150.0
2024-01-09 14:30:00,150.75,151.01,150.64,150.99,148132.0,148.8159,149.0726,148.7073,149.0528,148132.0
2024-01-09 15:00:00,151.1,151.2,150.69,151.08,168301.0,149.1614,149.2601,148.7567,149.1417,168301.0
2024-01-09 15:30:00,151.14,151.64,150.52,151.03,574854.0,149.2009,149.6945,148.5889,149.0923,574854.0
2024-01-10 09:30:00,151.69,151.9,148.24,148.75,297208.0,149.7439,149.9512,146.3381,146.8416,297208.0
2024-01-10 10:00:00,148.68,149.84,148.3,149.77,257192.0,146.7725,147.9176,146.3973,147.8485,257192.0
2024-01-10 10:30:00,149.79,150.01,149.45,149.61,161941.0,147.8682,148.0854,147.5326,147.6905,161941.0
2024-01-10 11:00:00,149.57,149.63,148.99,149.23,96306.0,147.6511,147.7103,147.0785,147.3154,96306.0
2024-01-10 11:30:00,149.24,149.65,149.17,149.36,81554.0,147.3253,147.73,147.2562,147.4437,81554.0
2024-01-10 12:00:00,149.32,149.66,149.29,149.63,97666.0,147.4043,147.7399,147.3746,147.7103,97666.0
2024-01-10 12:30:00,149.61,149.81,149.53,149.73,77498.0,147.6905,147.888,147.6116,147.809,77498.0
2024-01-10 13:00:00,149.74,149.93,149.49,149.7,175171.0,147.8189,148.0064,147.5721,147.7794,175171.0
2024-01-10 13:30:00,149.69,150.03,149.58,149.91,122550.0,147.7695,148.1051,147.6609,147.9867,122550.0
2024-01-10 14:00:00,149.92,150.22,149.78,149.8,292250.0,147.9966,148.2927,147.8584,147.8781,292250.0
2024-01-10 14:30:00,149.8,149.98,149.66,149.9,117814.0,147.8781,148.0558,147.7399,147.9768,117814.0
2024-01-10 15:00:00,149.89,150.08,149.37,149.59,186243.0,147.9669,148.1545,147.4536,147.6708,186243.0
2024-01-10 15:30:00,149.61,149.97,149.27,149.81,466068.0,147.6905,148.0459,147.3549,147.888,466068.0
2024-01-11 09:30:00,150.25,152.44,150.19,151.42,393199.0,148.3223,150.4842,148.2631,149.4773,393199.0
2024-01-11 10:00:00,151.44,151.44,149.66,150.5,365282.0,149.4971,149.4971,147.7399,148.5691,365282.0
2024-01-11 10:30:00,150.47,150.87,149.5,149.72,304262.0,148.5395,148.9344,147.5819,147.7991,304262.0
2024-01-11 11:00:00,149.7,149.81,148.78,149.06,191755.0,147.7794,147.888,146.8712,147.1476,191755.0
2024-01-11 11:30:00,149.0,149.15,148.48,148.75,163388.0,147.0884,147.2364,146.575,146.8416,163388.0
2024-01-11 12:00:00,148.76,149.39,148.72,149.02,134418.0,146.8514,147.4734,146.812,147.1081,134418.0
2024-01-11 12:30:00,149.09,149.99,148.91,149.8,118670.0,147.1772,148.0657,146.9995,147.8781,118670.0
2024-01-11 13:00:00,149.79,150.47,149.77,150.27,85765.0,147.8682,148.5395,147.8485,148.3421,85765.0
2024-01-11 13:30:00,150.27,150.57,149.97,150.56,111782.0,148.3421,148.6382,148.0459,148.6283,111782.0
2024-01-11 14:00:00,150.56,151.06,150.28,151.05,164617.0,148.6283,149.1219,148.3519,149.1121,164617.0
2024-01-11 14:30:00,151.08,151.53,151.01,151.44,107767.0,149.1417,149.5859,149.0726,149.4971,107767.0
2024-01-11 15:00:00,151.46,151.46,150.77,151.19,154491.0,149.5168,149.5168,148.8357,149.2503,154491.0
2024-01-11 15:30:00,151.2,152.06,151.13,151.96,661329.0,149.2601,150.1091,149.191,150.0104,661329.0
2024-01-12 09:30:00,152.2,152.4,150.37,151.47,248905.0,150.2473,150.4447,148.4408,149.5267,248905.0
2024-01-12 10:00:00,151.57,152.15,151.09,151.95,226723.0,149.6254,150.1979,149.1515,150.0005,226723.0
2024-01-12 10:30:00,151.95,152.27,151.07,151.2,138263.0,150.0005,150.3164,149.1318,149.2601,138263.0
2024-01-12 11:00:00,151.17,151.37,150.9,151.12,196032.0,149.2305,149.428,148.964,149.1812,196032.0
2024-01-12 11:30:00,151.1,151.16,150.53,150.57,108006.0,149.1614,149.2207,148.5987,148.6382,108006.0
2024-01-12 12:00:00,150.59,150.88,150.43,150.64,77914.0,148.658,148.9442,148.5,148.7073,77914.0
2024-01-12 12:30:00,150.65,150.88,150.49,150.72,64489.0,148.7172,148.9442,148.5592,148.7863,64489.0
2024-01-12 13:00:00,150.72,150.98,150.7,150.91,49262.0,148.7863,149.043,148.7666,148.9739,49262.0
2024-01-12 13:30:00,150.93,151.21,150.82,151.15,69773.0,148.9936,149.27,148.885,149.2108,69773.0
2024-01-12 14:00:00,151.15,151.29,150.97,151.1,82669.0,149.2108,149.349,149.0331,149.1614,82669.0
2024-01-12 14:30:00,151.09,151.17,150.79,151.09,68213.0,149.1515,149.2305,148.8554,149.1515,68213.0
2024-01-12 15:00:00,151.07,151.32,150.97,151.26,77641.0,149.1318,149.3786,149.0331,149.3194,77641.0
2024-01-12 15:30:00,151.24,151.64,151.2,151.26,298037.0,149.2996,149.6945,149.2601,149.3194,298037.0
2024-01-16 09:30:00,151.3,151.45,149.84,151.24,877430.0,149.3589,149.5069,147.9176,149.2996,877430.0
2024-01-16 10:00:00,151.25,152.93,151.0,152.46,364458.0,149.3095,150.9679,149.0627,150.504,364458.0
2024-01-16 10:30:00,152.47,154.24,152.39,153.93,266233.0,150.5138,152.2611,150.4349,151.9551,266233.0
2024-01-16 11:00:00,153.98,154.05,152.48,153.17,206902.0,152.0045,152.0736,150.5237,151.2049,206902.0
2024-01-16 11:30:00,153.21,153.52,152.74,152.91,115558.0,151.2443,151.5504,150.7804,150.9482,115558.0
2024-01-16 12:00:00,152.87,153.11,152.5,152.86,119363.0,150.9087,151.1456,150.5435,150.8988,119363.0
2024-01-16 12:30:00,152.83,153.01,152.64,152.76,103744.0,150.8692,151.0469,150.6817,150.8001,103744.0
2024-01-16 13:00:00,152.7,153.69,152.68,153.38,170896.0,150.7409,151.7182,150.7211,151.4122,170896.0
2024-01-16 13:30:00,153.4,153.6,152.97,153.09,109306.0,151.4319,151.6293,151.0074,151.1259,109306.0
2024-01-16 14:00:00,153.05,153.28,152.67,152.87,123326.0,151.0864,151.3135,150.7113,150.9087,123326.0
2024-01-16 14:30:00,152.88,153.28,152.71,153.12,150932.0,150.9186,151.3135,150.7508,151.1555,150932.0
2024-01-16 15:00:00,153.11,153.55,153.07,153.28,129237.0,151.1456,151.58,151.1061,151.3135,129237.0
2024-01-16 15:30:00,153.27,153.85,153.05,153.8,545389.0,151.3036,151.8761,151.0864,151.8268,545389.0
2024-01-17 09:30:00,153.11,153.31,150.28,150.47,468125.0,151.1456,151.3431,148.3519,148.5395,468125.0
2024-01-17 10:00:00,150.49,151.45,150.2,151.12,220318.0,148.5592,149.5069,148.273,149.1812,220318.0
2024-01-17 10:30:00,151.11,151.29,150.7,150.78,131697.0,149.1713,149.349,148.7666,148.8455,131697.0
2024-01-17 11:00:00,150.74,151.81,150.74,151.39,161638.0,148.806,149.8623,148.806,149.4477,161638.0
2024-01-17 11:30:00,151.38,151.66,151.05,151.15,95763.0,149.4378,149.7142,149.1121,149.2108,95763.0
2024-01-17 12:00:00,151.11,151.31,150.73,150.83,77117.0,149.1713,149.3687,148.7962,148.8949,77117.0
2024-01-17 12:30:00,150.84,151.48,150.72,151.3,120474.0,148.9048,149.5365,148.7863,149.3589,120474.0
2024-01-17 13:00:00,151.3,151.38,150.88,151.02,116412.0,149.3589,149.4378,148.9442,149.0824,116412.0
2024-01-17 13:30:00,151.01,151.13,150.71,151.04,194711.0,149.0726,149.191,148.7764,149.1022,194711.0
2024-01-17 14:00:00,151.06,151.89,151.0,151.71,120307.0,149.1219,149.9413,149.0627,149.7636,120307.0
2024-01-17 14:30:00,151.7,152.52,151.68,152.14,125882.0,149.7537,150.5632,149.734,150.1881,125882.0
2024-01-17 15:00:00,152.16,152.31,151.89,152.12,179354.0,150.2078,150.3559,149.9413,150.1683,179354.0
2024-01-17 15:30:00,152.12,153.75,152.08,153.36,785923.0,150.1683,151.7774,150.1288,151.3924,785923.0
2024-01-18 09:30:00,158.66,159.41,157.5,157.77,689925.0,156.6244,157.3648,155.4793,155.7458,689925.0
2024-01-18 10:00:00,157.82,158.01,156.77,157.79,300310.0,155.7952,155.9828,154.7587,155.7656,300310.0
2024-01-18 10:30:00,157.82,159.33,157.68,159.12,303116.0,155.7952,157.2858,155.657,157.0785,303116.0
2024-01-18 11:00:00,159.11,159.86,158.91,159.86,322353.0,157.0687,157.809,156.8712,157.809,322353.0
2024-01-18 11:30:00,159.86,160.16,159.21,159.31,208681.0,157.809,158.1052,157.1674,157.2661,208681.0
2024-01-18 12:00:00,159.32,159.35,157.89,158.6,173512.0,157.276,157.3056,155.8643,156.5652,173512.0
2024-01-18 12:30:00,158.6,158.7,158.19,158.31,126832.0,156.5652,156.6639,156.1605,156.2789,126832.0
2024-01-18 13:00:00,158.31,158.31,157.62,157.79,238727.0,156.2789,156.2789,155.5978,155.7656,238727.0
2024-01-18 13:30:00,157.81,159.03,157.78,158.5,126597.0,155.7853,156.9897,155.7557,156.4665,126597.0
2024-01-18 14:00:00,158.49,160.0,158.49,159.96,150527.0,156.4566,157.9472,156.4566,157.9077,150527.0
2024-01-18 14:30:00,159.99,160.52,159.74,160.43,203781.0,157.9374,158.4606,157.6906,158.3717,203781.0
2024-01-18 15:00:00,160.43,160.74,160.18,160.43,200148.0,158.3717,158.6777,158.1249,158.3717,200148.0
2024-01-18 15:30:00,160.44,160.57,160.0,160.34,659110.0,158.3816,158.5099,157.9472,158.2829,659110.0
2024-01-19 09:30:00,162.57,164.83,162.3,164.81,899327.0,160.4843,162.7153,160.2177,162.6955,899327.0
2024-01-19 10:00:00,164.81,165.25,164.08,164.7,432271.0,162.6955,163.1299,161.9749,162.5869,432271.0
2024-01-19 10:30:00,164.68,164.74,163.57,163.77,395796.0,162.5672,162.6264,161.4714,161.6689,395796.0
2024-01-19 11:00:00,163.78,164.32,163.36,164.28,192768.0,161.6787,162.2118,161.2641,162.1723,192768.0
2024-01-19 11:30:00,164.28,164.74,164.06,164.68,136781.0,162.1723,162.6264,161.9551,162.5672,136781.0
2024-01-19 12:00:00,164.71,165.99,164.3,165.93,307730.0,162.5968,163.8604,162.1921,163.8012,307730.0
2024-01-19 12:30:00,165.94,166.66,165.68,166.61,228195.0,163.811,164.5218,163.5544,164.4724,228195.0
2024-01-19 13:00:00,166.6,166.78,166.2,166.37,193989.0,164.4626,164.6402,164.0677,164.2355,193989.0
2024-01-19 13:30:00,166.38,167.0,166.22,166.97,271055.0,164.2454,164.8574,164.0874,164.8278,271055.0
2024-01-19 14:00:00,166.98,167.49,166.89,167.22,154789.0,164.8377,165.3411,164.7488,165.0746,154789.0
2024-01-19 14:30:00,167.27,167.65,166.78,167.64,202955.0,165.124,165.4991,164.6402,165.4892,202955.0
2024-01-19 15:00:00,167.63,168.04,167.45,167.82,368310.0,165.4793,165.8841,165.3017,165.6669,368310.0
2024-01-19 15:30:00,167.82,168.28,167.61,167.9,599010.0,165.6669,166.121,165.4596,165.7459,599010.0
2024-01-22 09:30:00,168.18,171.91,168.17,169.58,774379.0,166.0223,169.7044,166.0124,167.4043,774379.0
2024-01-22 10:00:00,169.63,170.01,168.65,168.97,341015.0,167.4537,167.8288,166.4863,166.8022,341015.0
2024-01-22 10:30:00,168.99,169.01,167.64,168.01,323309.0,166.8219,166.8416,165.4892,165.8545,323309.0
2024-01-22 11:00:00,168.01,168.71,167.87,168.49,191572.0,165.8545,166.5455,165.7163,166.3283,191572.0
2024-01-22 11:30:00,168.49,169.55,168.4,169.54,154359.0,166.3283,167.3747,166.2395,167.3648,154359.0
2024-01-22 12:00:00,169.55,169.58,168.59,169.17,155077.0,167.3747,167.4043,166.427,166.9996,155077.0
2024-01-22 12:30:00,169.17,169.29,168.57,168.97,115088.0,166.9996,167.118,166.4073,166.8022,115088.0
2024-01-22 13:00:00,168.95,169.23,168.46,168.55,123820.0,166.7824,167.0588,166.2987,166.3875,123820.0
2024-01-22 13:30:00,168.55,168.96,168.54,168.76,81878.0,166.3875,166.7923,166.3777,166.5948,81878.0
2024-01-22 14:00:00,168.78,168.9,168.21,168.6,114005.0,166.6146,166.7331,166.0519,166.4369,114005.0
2024-01-22 14:30:00,168.59,169.0,168.47,168.97,143163.0,166.427,166.8318,166.3086,166.8022,143163.0
2024-01-22 15:00:00,168.98,169.16,168.71,169.11,177992.0,166.812,166.9897,166.5455,166.9404,177992.0
2024-01-22 15:30:00,169.12,169.14,168.15,168.28,687381.0,166.9502,166.97,165.9927,166.121,687381.0
2024-01-23 09:30:00,167.76,168.0,164.71,166.72,531886.0,165.6077,165.8446,162.5968,164.581,531886.0
2024-01-23 10:00:00,166.68,166.77,165.89,166.51,202074.0,164.5415,164.6304,163.7617,164.3737,202074.0
2024-01-23 10:30:00,166.53,166.83,165.86,166.18,180337.0,164.3935,164.6896,163.7321,164.0479,180337.0
2024-01-23 11:00:00,166.19,166.62,165.79,166.45,325038.0,164.0578,164.4823,163.663,164.3145,325038.0
2024-01-23 11:30:00,166.43,166.81,166.1,166.58,193811.0,164.2947,164.6699,163.969,164.4428,193811.0
2024-01-23 12:00:00,166.56,166.78,166.19,166.21,199327.0,164.4231,164.6402,164.0578,164.0776,199327.0
2024-01-23 12:30:00,166.2,166.98,166.15,166.93,129165.0,164.0677,164.8377,164.0183,164.7883,129165.0
2024-01-23 13:00:00,166.93,167.33,166.68,166.68,96596.0,164.7883,165.1832,164.5415,164.5415,96596.0
2024-01-23 13:30:00,166.68,166.85,166.55,166.74,66736.0,164.5415,164.7094,164.4132,164.6008,66736.0
2024-01-23 14:00:00,166.82,166.91,166.53,166.63,92970.0,164.6797,164.7686,164.3935,164.4922,92970.0
2024-01-23 14:30:00,166.6,167.17,166.42,167.02,108387.0,164.4626,165.0252,164.2849,164.8772,108387.0
2024-01-23 15:00:00,167.03,167.22,166.93,167.11,166088.0,164.887,165.0746,164.7883,164.966,166088.0
2024-01-23 15:30:00,167.05,167.37,166.67,167.09,529776.0,164.9068,165.2227,164.5317,164.9463,529776.0
2024-01-24 09:30:00,171.39,172.99,170.67,172.48,1082700.0,169.1911,170.7706,168.4803,170.2671,1082700.0
2024-01-24 10:00:00,172.43,174.0,171.86,173.98,525317.0,170.2178,171.7676,169.6551,171.7479,525317.0
2024-01-24 10:30:00,173.99,174.64,173.47,174.27,496524.0,171.7577,172.3994,171.2444,172.0342,496524.0
2024-01-24 11:00:00,174.4,174.78,173.63,174.09,464811.0,172.1625,172.5376,171.4024,171.8565,464811.0
2024-01-24 11:30:00,174.06,175.75,173.99,175.44,356680.0,171.8268,173.4952,171.7577,173.1891,356680.0
2024-01-24 12:00:00,175.47,175.54,174.8,175.37,174348.0,173.2188,173.2879,172.5574,173.12,174348.0
2024-01-24 12:30:00,175.39,175.96,175.34,175.88,159357.0,173.1398,173.7025,173.0904,173.6235,159357.0
2024-01-24 13:00:00,175.9,175.9,174.76,175.43,267170.0,173.6432,173.6432,172.5179,173.1793,267170.0
2024-01-24 13:30:00,175.48,175.69,174.78,175.61,421099.0,173.2286,173.4359,172.5376,173.357,421099.0
2024-01-24 14:00:00,175.59,175.7,174.84,175.28,567564.0,173.3372,173.4458,172.5968,173.0312,567564.0
2024-01-24 14:30:00,175.26,175.77,175.09,175.45,244732.0,173.0115,173.5149,172.8436,173.199,244732.0
2024-01-24 15:00:00,175.45,175.69,174.45,174.48,352044.0,173.199,173.4359,172.2118,172.2415,352044.0
2024-01-24 15:30:00,174.45,175.02,173.94,174.18,759576.0,172.2118,172.7745,171.7084,171.9453,759576.0
2024-01-25 09:30:00,177.3,178.4,174.84,175.77,733388.0,175.0253,176.1112,172.5968,173.5149,733388.0
2024-01-25 10:00:00,175.79,177.6,174.97,177.15,251452.0,173.5347,175.3214,172.7252,174.8772,251452.0
2024-01-25 10:30:00,177.15,177.23,176.17,176.44,188342.0,174.8772,174.9562,173.9098,174.1763,188342.0
2024-01-25 11:00:00,176.45,176.96,176.03,176.64,170867.0,174.1862,174.6896,173.7716,174.3737,170867.0
2024-01-25 11:30:00,176.64,176.68,175.56,175.96,223308.0,174.3737,174.4132,173.3076,173.7025,223308.0
2024-01-25 12:00:00,175.99,176.01,175.12,175.68,121458.0,173.7321,173.7518,172.8732,173.4261,121458.0
2024-01-25 12:30:00,175.7,175.86,174.79,174.92,101044.0,173.4458,173.6038,172.5475,172.6758,101044.0
2024-01-25 13:00:00,174.89,175.26,174.03,174.44,124350.0,172.6462,173.0115,171.7972,172.202,124350.0
2024-01-25 13:30:00,174.44,174.53,173.11,173.12,139694.0,172.202,172.2908,170.889,170.8989,139694.0
2024-01-25 14:00:00,173.12,173.3,172.5,172.78,200482.0,170.8989,171.0766,170.2869,170.5633,200482.0
2024-01-25 14:30:00,172.76,173.43,172.58,173.2,257785.0,170.5435,171.2049,170.3658,170.9779,257785.0
2024-01-25 15:00:00,173.2,173.25,172.84,172.99,263403.0,170.9779,171.0272,170.6225,170.7706,263403.0
2024-01-25 15:30:00,173.0,173.35,172.43,172.65,627092.0,170.7804,171.126,170.2178,170.4349,627092.0
2024-01-26 09:30:00,169.01,169.57,167.21,168.61,731272.0,166.8416,167.3945,165.0647,166.4468,731272.0
2024-01-26 10:00:00,168.59,168.87,167.3,168.87,311380.0,166.427,166.7034,165.1536,166.7034,311380.0
2024-01-26 10:30:00,168.88,169.4,167.99,169.25,287037.0,166.7133,167.2266,165.8347,167.0786,287037.0
2024-01-26 11:00:00,169.22,169.4,168.93,169.18,171193.0,167.0489,167.2266,166.7627,167.0095,171193.0
2024-01-26 11:30:00,169.18,169.52,168.17,168.66,128750.0,167.0095,167.3451,166.0124,166.4961,128750.0
2024-01-26 12:00:00,168.67,168.96,168.47,168.7,106824.0,166.506,166.7923,166.3086,166.5356,106824.0
2024-01-26 12:30:00,168.7,168.7,167.25,167.53,172459.0,166.5356,166.5356,165.1042,165.3806,172459.0
2024-01-26 13:00:00,167.52,168.0,167.26,167.84,125104.0,165.3708,165.8446,165.1141,165.6866,125104.0
2024-01-26 13:30:00,167.83,167.89,166.93,167.18,176577.0,165.6768,165.736,164.7883,165.0351,176577.0
2024-01-26 14:00:00,167.18,167.59,166.94,167.1,140391.0,165.0351,165.4399,164.7982,164.9561,140391.0
2024-01-26 14:30:00,167.07,167.71,167.01,167.56,135016.0,164.9265,165.5583,164.8673,165.4102,135016.0
2024-01-26 15:00:00,167.57,167.67,167.01,167.02,204055.0,165.4201,165.5188,164.8673,164.8772,204055.0
2024-01-26 15:30:00,167.02,167.06,166.62,166.9,625461.0,164.8772,164.9167,164.4823,164.7587,625461.0
2024-01-29 09:30:00,166.31,168.01,166.2,166.46,511957.0,164.1763,165.8545,164.0677,164.3244,511957.0
2024-01-29 10:00:00,166.45,166.84,166.08,166.45,211470.0,164.3145,164.6995,163.9492,164.3145,211470.0
2024-01-29 10:30:00,166.45,166.82,166.24,166.55,93299.0,164.3145,164.6797,164.1072,164.4132,93299.0
2024-01-29 11:00:00,166.56,166.68,166.25,166.57,144073.0,164.4231,164.5415,164.117,164.4329,144073.0
2024-01-29 11:30:00,166.59,166.91,166.58,166.75,88601.0,164.4527,164.7686,164.4428,164.6106,88601.0
2024-01-29 12:00:00,166.76,167.36,166.7,167.0,198519.0,164.6205,165.2128,164.5613,164.8574,198519.0
2024-01-29 12:30:00,166.99,167.06,166.57,166.93,86025.0,164.8476,164.9167,164.4329,164.7883,86025.0
2024-01-29 13:00:00,166.95,166.98,166.66,166.92,80041.0,164.8081,164.8377,164.5218,164.7785,80041.0
2024-01-29 13:30:00,166.93,167.09,166.85,167.0,106531.0,164.7883,164.9463,164.7094,164.8574,106531.0
2024-01-29 14:00:00,167.01,167.48,167.0,167.12,309585.0,164.8673,165.3313,164.8574,164.9759,309585.0
2024-01-29 14:30:00,167.15,167.51,167.14,167.38,157799.0,165.0055,165.3609,164.9956,165.2326,157799.0
2024-01-29 15:00:00,167.41,168.32,167.4,168.27,232938.0,165.2622,166.1605,165.2523,166.1111,232938.0
2024-01-29 15:30:00,168.28,168.51,167.79,168.5,344113.0,166.121,166.3481,165.6373,166.3382,344113.0
2024-01-30 09:30:00,167.14,169.17,167.14,167.7,353109.0,164.9956,166.9996,164.9956,165.5484,353109.0
2024-01-30 10:00:00,167.69,167.74,167.01,167.61,181017.0,165.5386,165.5879,164.8673,165.4596,181017.0
2024-01-30 10:30:00,167.65,167.83,167.12,167.46,175208.0,165.4991,165.6768,164.9759,165.3115,175208.0
2024-01-30 11:00:00,167.46,167.58,167.22,167.38,105990.0,165.3115,165.43,165.0746,165.2326,105990.0
2024-01-30 11:30:00,167.43,167.65,166.95,167.2,139768.0,165.2819,165.4991,164.8081,165.0549,139768.0
2024-01-30 12:00:00,167.22,167.46,166.8,166.93,84671.0,165.0746,165.3115,164.66,164.7883,84671.0
2024-01-30 12:30:00,166.91,166.96,166.48,166.77,71932.0,164.7686,164.8179,164.3441,164.6304,71932.0
2024-01-30 13:00:00,166.74,166.9,166.31,166.89,149164.0,164.6008,164.7587,164.1763,164.7488,149164.0
2024-01-30 13:30:00,166.91,167.07,166.29,166.36,105813.0,164.7686,164.9265,164.1565,164.2256,105813.0
2024-01-30 14:00:00,166.37,166.42,165.82,166.19,75409.0,164.2355,164.2849,163.6926,164.0578,75409.0
2024-01-30 14:30:00,166.24,166.54,166.24,166.35,60150.0,164.1072,164.4033,164.1072,164.2158,60150.0
2024-01-30 15:00:00,166.35,166.64,166.12,166.52,126846.0,164.2158,164.502,163.9887,164.3836,126846.0
2024-01-30 15:30:00,166.49,166.83,166.24,166.24,490348.0,164.354,164.6896,164.1072,164.1072,490348.0
2024-01-31 09:30:00,164.29,164.29,162.38,162.83,470564.0,162.1822,162.1822,160.2967,160.7409,470564.0
2024-01-31 10:00:00,162.83,163.01,161.44,161.63,322915.0,160.7409,160.9186,159.3688,159.5563,322915.0
2024-01-31 10:30:00,161.59,162.38,160.96,162.25,233839.0,159.5168,160.2967,158.8949,160.1684,233839.0
2024-01-31 11:00:00,162.24,163.13,162.23,163.04,180234.0,160.1585,161.0371,160.1486,160.9482,180234.0
2024-01-31 11:30:00,163.05,163.2,162.74,163.07,130782.0,160.9581,161.1062,160.6521,160.9778,130782.0
2024-01-31 12:00:00,163.09,163.33,162.85,163.12,107911.0,160.9976,161.2345,160.7607,161.0272,107911.0
2024-01-31 12:30:00,163.15,163.91,162.73,163.81,198117.0,161.0568,161.8071,160.6422,161.7084,198117.0
2024-01-31 13:00:00,163.81,164.54,163.76,164.29,146063.0,161.7084,162.429,161.659,162.1822,146063.0
2024-01-31 13:30:00,164.26,164.6,164.06,164.59,149337.0,162.1526,162.4882,161.9551,162.4783,149337.0
2024-01-31 14:00:00,164.65,164.89,163.51,163.89,177190.0,162.5376,162.7745,161.4122,161.7873,177190.0
2024-01-31 14:30:00,163.85,166.62,163.55,164.99,275125.0,161.7478,164.4823,161.4517,162.8732,275125.0
2024-01-31 15:00:00,165.04,165.04,163.09,164.41,149778.0,162.9226,162.9226,160.9976,162.3007,149778.0
2024-01-31 15:30:00,164.39,164.62,163.8,164.31,543360.0,162.2809,162.508,161.6985,162.2019,543360.0
2024-02-01 09:30:00,165.46,167.74,165.27,165.97,408112.0,163.3372,165.5879,163.1496,163.8406,408112.0
2024-02-01 10:00:00,165.95,166.54,165.22,166.3,144595.0,163.8209,164.4033,163.1003,164.1664,144595.0
2024-02-01 10:30:00,166.32,166.35,164.83,165.34,133582.0,164.1862,164.2158,162.7153,163.2187,133582.0
2024-02-01 11:00:00,165.34,165.87,165.08,165.16,142324.0,163.2187,163.7419,162.9621,163.041,142324.0
2024-02-01 11:30:00,165.14,165.71,164.97,165.64,137743.0,163.0213,163.584,162.8535,163.5149,137743.0
2024-02-01 12:00:00,165.6,166.78,165.6,166.0,94091.0,163.4754,164.6402,163.4754,163.8703,94091.0
2024-02-01 12:30:00,166.02,166.83,165.88,166.14,105379.0,163.89,164.6896,163.7518,164.0085,105379.0
2024-02-01 13:00:00,166.07,166.51,165.48,166.43,91100.0,163.9394,164.3737,163.3569,164.2947,91100.0
2024-02-01 13:30:00,166.46,166.95,166.01,166.47,69983.0,164.3244,164.8081,163.8801,164.3342,69983.0
2024-02-01 14:00:00,166.53,166.82,166.4,166.54,71947.0,164.3935,164.6797,164.2651,164.4033,71947.0
2024-02-01 14:30:00,166.55,167.0,166.35,166.95,78121.0,164.4132,164.8574,164.2158,164.8081,78121.0
2024-02-01 15:00:00,167.0,167.47,166.93,167.13,131721.0,164.8574,165.3214,164.7883,164.9858,131721.0
2024-02-01 15:30:00,167.16,167.47,166.73,166.95,372173.0,165.0154,165.3214,164.5909,164.8081,372173.0
2024-02-02 09:30:00,165.92,169.18,165.46,168.59,327923.0,163.7913,167.0095,163.3372,166.427,327923.0
2024-02-02 10:00:00,168.64,168.83,167.22,167.47,151177.0,166.4764,166.6639,165.0746,165.3214,151177.0
2024-02-02 10:30:00,167.45,168.68,167.24,167.95,219919.0,165.3017,166.5159,165.0943,165.7952,219919.0
2024-02-02 11:00:00,168.08,168.09,167.41,168.02,106930.0,165.9236,165.9334,165.2622,165.8643,106930.0
2024-02-02 11:30:00,168.11,168.25,167.9,168.03,71363.0,165.9532,166.0914,165.7459,165.8742,71363.0
2024-02-02 12:00:00,168.09,168.83,168.07,168.76,75008.0,165.9334,166.6639,165.9137,166.5948,75008.0
2024-02-02 12:30:00,168.78,169.12,167.74,168.31,99018.0,166.6146,166.9502,165.5879,166.1506,99018.0
2024-02-02 13:00:00,168.36,168.8,168.18,168.28,65600.0,166.2,166.6343,166.0223,166.121,65600.0
2024-02-02 13:30:00,168.29,168.53,168.11,168.19,49870.0,166.1309,166.3678,165.9532,166.0322,49870.0
2024-02-02 14:00:00,168.22,168.52,168.08,168.24,117045.0,166.0618,166.3579,165.9236,166.0815,117045.0
2024-02-02 14:30:00,168.23,168.53,168.1,168.38,108289.0,166.0716,166.3678,165.9433,166.2197,108289.0
2024-02-02 15:00:00,168.39,168.46,167.93,168.44,214100.0,166.2296,166.2987,165.7755,166.279,214100.0
2024-02-02 15:30:00,168.42,168.83,168.04,168.18,394046.0,166.2592,166.6639,165.8841,166.0223,394046.0
2024-02-05 09:30:00,168.44,171.06,168.44,170.99,432926.0,166.279,168.8653,166.279,168.7962,432926.0
2024-02-05 10:00:00,170.98,171.05,168.66,169.0,220167.0,168.7864,168.8555,166.4961,166.8318,220167.0
2024-02-05 10:30:00,168.97,169.64,168.28,168.96,136072.0,166.8022,167.4636,166.121,166.7923,136072.0
2024-02-05 11:00:00,168.99,169.51,168.87,169.45,110566.0,166.8219,167.3352,166.7034,167.276,110566.0
2024-02-05 11:30:00,169.43,169.99,169.32,169.91,98504.0,167.2563,167.8091,167.1477,167.7301,98504.0
2024-02-05 12:00:00,169.87,170.43,169.77,170.34,158656.0,167.6906,168.2434,167.5919,168.1546,158656.0
2024-02-05 12:30:00,170.32,171.4,170.32,170.75,210891.0,168.1348,169.201,168.1348,168.5593,210891.0
2024-02-05 13:00:00,170.73,171.59,170.6,171.12,120889.0,168.5396,169.3885,168.4112,168.9246,120889.0
2024-02-05 13:30:00,171.08,171.38,170.98,171.21,70457.0,168.8851,169.1812,168.7864,169.0134,70457.0
2024-02-05 14:00:00,171.19,171.56,170.98,171.48,72217.0,168.9937,169.3589,168.7864,169.2799,72217.0
2024-02-05 14:30:00,171.51,172.28,171.42,171.98,195666.0,169.3096,170.0697,169.2207,169.7735,195666.0
2024-02-05 15:00:00,171.94,171.94,171.08,171.29,154837.0,169.734,169.734,168.8851,169.0924,154837.0
2024-02-05 15:30:00,171.27,171.42,170.87,171.07,389550.0,169.0726,169.2207,168.6778,168.8752,389550.0
2024-02-06 09:30:00,171.06,172.71,169.2,170.02,455058.0,168.8653,170.4942,167.0292,167.8387,455058.0
2024-02-06 10:00:00,170.01,170.37,169.45,169.9,209819.0,167.8288,168.1842,167.276,167.7202,209819.0
2024-02-06 10:30:00,169.87,170.33,169.56,170.07,112467.0,167.6906,168.1447,167.3846,167.888,112467.0
2024-02-06 11:00:00,170.03,170.4,169.92,170.31,115251.0,167.8486,168.2138,167.74,168.125,115251.0
2024-02-06 11:30:00,170.24,170.34,167.94,168.22,169153.0,168.0559,168.1546,165.7854,166.0618,169153.0
2024-02-06 12:00:00,168.16,168.33,167.5,168.3,210943.0,166.0025,166.1704,165.351,166.1407,210943.0
2024-02-06 12:30:00,168.36,168.83,167.99,167.99,96624.0,166.2,166.6639,165.8347,165.8347,96624.0
2024-02-06 13:00:00,167.96,168.49,167.77,168.44,90376.0,165.8051,166.3283,165.6175,166.279,90376.0
2024-02-06 13:30:00,168.45,168.94,168.41,168.94,68166.0,166.2888,166.7725,166.2493,166.7725,68166.0
2024-02-06 14:00:00,168.98,168.99,168.24,168.76,99505.0,166.812,166.8219,166.0815,166.5948,99505.0
2024-02-06 14:30:00,168.75,169.71,168.7,169.69,104812.0,166.585,167.5327,166.5356,167.5129,104812.0
2024-02-06 15:00:00,169.73,169.82,168.96,168.96,171394.0,167.5524,167.6412,166.7923,166.7923,171394.0
2024-02-06 15:30:00,168.96,168.96,168.03,168.73,399727.0,166.7923,166.7923,165.8742,166.5652,399727.0
2024-02-07 09:30:00,170.49,170.6,168.83,169.49,167717.0,168.3027,168.4112,166.6639,167.3155,167717.0
2024-02-07 10:00:00,169.5,172.18,169.44,172.11,181056.0,167.3254,169.971,167.2661,169.9019,181056.0
2024-02-07 10:30:00,172.11,172.91,171.65,171.65,274406.0,169.9019,170.6916,169.4478,169.4478,274406.0
2024-02-07 11:00:00,171.7,171.82,171.25,171.37,77560.0,169.4971,169.6156,169.0529,169.1714,77560.0
2024-02-07 11:30:00,171.4,171.45,170.8,171.2,123440.0,169.201,169.2503,168.6087,169.0035,123440.0
2024-02-07 12:00:00,171.21,171.85,170.9,170.91,104723.0,169.0134,169.6452,168.7074,168.7173,104723.0
2024-02-07 12:30:00,170.89,171.11,170.4,171.07,93842.0,168.6975,168.9147,168.2138,168.8752,93842.0
2024-02-07 13:00:00,171.17,171.46,170.54,171.41,89056.0,168.9739,169.2602,168.352,169.2108,89056.0
2024-02-07 13:30:00,171.41,171.53,171.03,171.18,89109.0,169.2108,169.3293,168.8357,168.9838,89109.0
2024-02-07 14:00:00,171.17,171.25,170.72,170.88,71114.0,168.9739,169.0529,168.5297,168.6876,71114.0
2024-02-07 14:30:00,170.9,171.42,170.79,171.09,74271.0,168.7074,169.2207,168.5988,168.895,74271.0
2024-02-07 15:00:00,171.08,171.17,170.8,171.0,150996.0,168.8851,168.9739,168.6087,168.8061,150996.0
2024-02-07 15:30:00,171.0,171.05,170.59,170.92,365006.0,168.8061,168.8555,168.4014,168.7271,365006.0
2024-02-08 09:30:00,170.0,171.71,169.38,171.61,305425.0,167.8189,169.507,167.2069,169.4083,305425.0
2024-02-08 10:00:00,171.61,172.7,171.4,172.46,215224.0,169.4083,170.4843,169.201,170.2474,215224.0
2024-02-08 10:30:00,172.5,174.76,172.4,174.27,416338.0,170.2869,172.5179,170.1881,172.0342,416338.0
2024-02-08 11:00:00,174.25,174.88,173.74,173.81,310743.0,172.0144,172.6363,171.511,171.5801,310743.0
2024-02-08 11:30:00,173.8,174.29,173.5,174.21,146377.0,171.5702,172.0539,171.274,171.9749,146377.0
2024-02-08 12:00:00,174.21,174.94,173.96,174.91,421909.0,171.9749,172.6956,171.7281,172.6659,421909.0
2024-02-08 12:30:00,174.93,174.96,174.42,174.53,146904.0,172.6857,172.7153,172.1822,172.2908,146904.0
2024-02-08 13:00:00,174.52,174.98,174.48,174.9,98668.0,172.2809,172.735,172.2415,172.6561,98668.0
2024-02-08 13:30:00,174.92,175.0,174.31,174.59,128442.0,172.6758,172.7548,172.0736,172.35,128442.0
2024-02-08 14:00:00,174.58,174.7,174.16,174.22,115060.0,172.3402,172.4586,171.9256,171.9848,115060.0
2024-02-08 14:30:00,174.2,174.45,173.8,174.41,135499.0,171.9651,172.2118,171.5702,172.1724,135499.0
2024-02-08 15:00:00,174.4,174.54,174.09,174.42,183177.0,172.1625,172.3007,171.8565,172.1822,183177.0
2024-02-08 15:30:00,174.43,174.59,173.8,174.0,442994.0,172.1921,172.35,171.5702,171.7676,442994.0
2024-02-09 09:30:00,179.35,181.89,178.61,181.51,1217257.0,177.049,179.5564,176.3185,179.1813,1217257.0
2024-02-09 10:00:00,181.5,181.89,179.74,181.11,482669.0,179.1714,179.5564,177.434,178.7864,482669.0
2024-02-09 10:30:00,181.15,182.28,180.9,182.21,350131.0,178.8259,179.9414,178.5791,179.8723,350131.0
2024-02-09 11:00:00,182.22,182.84,181.56,182.19,310681.0,179.8822,180.4942,179.2306,179.8525,310681.0
2024-02-09 11:30:00,182.17,183.22,182.0,183.12,244191.0,179.8328,180.8693,179.665,180.7706,244191.0
2024-02-09 12:00:00,183.15,183.66,182.86,183.63,217551.0,180.8002,181.3037,180.5139,181.2741,217551.0
2024-02-09 12:30:00,183.63,184.35,183.47,184.28,304340.0,181.2741,181.9848,181.1161,181.9157,304340.0
2024-02-09 13:00:00,184.25,184.88,184.14,184.76,324746.0,181.8861,182.508,181.7775,182.3896,324746.0
2024-02-09 13:30:00,184.78,185.39,184.7,185.13,365437.0,182.4093,183.0115,182.3303,182.7548,365437.0
2024-02-09 14:00:00,185.12,185.56,184.62,185.54,290013.0,182.745,183.1793,182.2514,183.1596,290013.0
2024-02-09 14:30:00,185.58,186.0,185.18,185.36,271429.0,183.199,183.6137,182.8042,182.9819,271429.0
2024-02-09 15:00:00,185.36,185.36,184.5,185.16,304393.0,182.9819,182.9819,182.1329,182.7844,304393.0
2024-02-09 15:30:00,185.16,186.15,184.98,185.88,893508.0,182.7844,183.7617,182.6067,183.4952,893508.0
2024-02-12 09:30:00,185.24,187.5,184.64,186.44,763894.0,182.8634,185.0944,182.2711,184.048,763894.0
2024-02-12 10:00:00,186.43,186.57,185.63,186.31,350120.0,184.0381,184.1763,183.2484,183.9197,350120.0
2024-02-12 10:30:00,186.3,187.57,186.19,187.45,245338.0,183.9098,185.1635,183.8012,185.0451,245338.0
2024-02-12 11:00:00,187.44,187.82,186.72,187.0,220704.0,185.0352,185.4103,184.3244,184.6008,220704.0
2024-02-12 11:30:00,187.02,187.36,186.87,187.19,116186.0,184.6206,184.9562,184.4725,184.7884,116186.0
2024-02-12 12:00:00,187.2,187.73,186.98,187.52,141471.0,184.7983,185.3215,184.5811,185.1142,141471.0
2024-02-12 12:30:00,187.52,187.95,187.49,187.61,243279.0,185.1142,185.5386,185.0845,185.203,243279.0
2024-02-12 13:00:00,187.62,188.21,187.13,187.13,178961.0,185.2129,185.7953,184.7292,184.7292,178961.0
2024-02-12 13:30:00,187.12,187.12,185.76,186.69,177596.0,184.7193,184.7193,183.3767,184.2948,177596.0
2024-02-12 14:00:00,186.65,186.78,184.8,185.2,236918.0,184.2553,184.3837,182.4291,182.8239,236918.0
2024-02-12 14:30:00,185.28,185.45,184.81,184.9,146200.0,182.9029,183.0707,182.4389,182.5278,146200.0
2024-02-12 15:00:00,184.89,185.54,184.84,185.17,259435.0,182.5179,183.1596,182.4685,182.7943,259435.0
2024-02-12 15:30:00,185.18,185.86,184.89,185.56,608940.0,182.8042,183.4755,182.5179,183.1793,608940.0
2024-02-13 09:30:00,178.6,179.92,176.94,178.28,1314624.0,176.3086,177.6117,174.6699,175.9927,1314624.0
2024-02-13 10:00:00,178.31,179.36,177.53,179.02,526167.0,176.0223,177.0589,175.2523,176.7232,526167.0
2024-02-13 10:30:00,179.13,182.19,179.13,180.66,365580.0,176.8318,179.8525,176.8318,178.3422,365580.0
2024-02-13 11:00:00,180.66,181.73,180.61,181.28,178615.0,178.3422,179.3984,178.2928,178.9542,178615.0
2024-02-13 11:30:00,181.27,181.54,180.59,180.77,144371.0,178.9443,179.2109,178.2731,178.4508,144371.0
2024-02-13 12:00:00,180.76,180.89,180.2,180.48,123528.0,178.4409,178.5692,177.8881,178.1645,123528.0
2024-02-13 12:30:00,180.48,181.0,180.08,180.19,90072.0,178.1645,178.6778,177.7696,177.8782,90072.0
2024-02-13 13:00:00,180.18,180.47,179.84,180.4,151800.0,177.8683,178.1546,177.5327,178.0855,151800.0
2024-02-13 13:30:00,180.38,180.67,179.96,180.09,138078.0,178.0658,178.352,177.6512,177.7795,138078.0
2024-02-13 14:00:00,180.07,180.12,179.21,179.7,115704.0,177.7597,177.8091,176.9108,177.3945,115704.0
2024-02-13 14:30:00,179.66,180.34,179.01,179.18,162218.0,177.355,178.0263,176.7133,176.8812,162218.0
2024-02-13 15:00:00,179.19,179.42,178.48,179.08,197623.0,176.891,177.1181,176.1901,176.7824,197623.0
2024-02-13 15:30:00,179.13,180.47,179.08,180.3,747504.0,176.8318,178.1546,176.7824,177.9868,747504.0
2024-02-14 09:30:00,182.64,185.98,182.64,185.9,582189.0,180.2968,183.5939,180.2968,183.5149,582189.0
2024-02-14 10:00:00,185.92,186.98,185.86,186.39,409963.0,183.5347,184.5811,183.4755,183.9987,409963.0
2024-02-14 10:30:00,186.38,186.71,184.76,184.76,213072.0,183.9888,184.3146,182.3896,182.3896,213072.0
2024-02-14 11:00:00,184.76,185.31,183.75,184.86,434339.0,182.3896,182.9325,181.3925,182.4883,434339.0
2024-02-14 11:30:00,184.92,185.71,184.84,185.21,119362.0,182.5475,183.3274,182.4685,182.8338,119362.0
2024-02-14 12:00:00,185.22,185.23,184.25,184.88,314309.0,182.8437,182.8535,181.8861,182.508,314309.0
2024-02-14 12:30:00,184.88,185.87,184.87,185.63,177385.0,182.508,183.4853,182.4982,183.2484,177385.0
2024-02-14 13:00:00,185.68,185.85,184.9,185.17,145179.0,183.2978,183.4656,182.5278,182.7943,145179.0
2024-02-14 13:30:00,185.19,186.16,185.17,185.82,172410.0,182.8141,183.7716,182.7943,183.436,172410.0
2024-02-14 14:00:00,185.8,185.9,184.82,185.28,153037.0,183.4162,183.5149,182.4488,182.9029,153037.0
2024-02-14 14:30:00,185.29,185.75,185.01,185.75,162549.0,182.9128,183.3669,182.6364,183.3669,162549.0
2024-02-14 15:00:00,185.78,186.23,185.57,185.93,225632.0,183.3965,183.8407,183.1892,183.5446,225632.0
2024-02-14 15:30:00,185.98,186.41,185.54,186.19,593932.0,183.5939,184.0184,183.1596,183.8012,593932.0
2024-02-15 09:30:00,188.84,189.47,186.38,186.62,587937.0,186.4172,187.0391,183.9888,184.2257,587937.0
2024-02-15 10:00:00,186.74,188.0,186.44,186.91,328448.0,184.3442,185.588,184.048,184.512,328448.0
2024-02-15 10:30:00,186.97,188.5,186.97,188.02,216467.0,184.5712,186.0816,184.5712,185.6077,216467.0
2024-02-15 11:00:00,188.09,188.28,187.0,188.01,181683.0,185.6768,185.8644,184.6008,185.5979,181683.0
2024-02-15 11:30:00,188.01,188.17,187.48,187.73,164296.0,185.5979,185.7558,185.0747,185.3215,164296.0
2024-02-15 12:00:00,187.75,188.39,187.36,188.02,194254.0,185.3412,185.973,184.9562,185.6077,194254.0
2024-02-15 12:30:00,188.03,188.67,188.0,188.25,166929.0,185.6176,186.2494,185.588,185.8348,166929.0
2024-02-15 13:00:00,188.24,188.89,188.23,188.68,129274.0,185.8249,186.4666,185.8151,186.2593,129274.0
2024-02-15 13:30:00,188.71,189.0,188.51,188.56,208711.0,186.2889,186.5752,186.0915,186.1408,208711.0
2024-02-15 14:00:00,188.58,189.25,188.4,189.09,181702.0,186.1606,186.822,185.9829,186.664,181702.0
2024-02-15 14:30:00,189.09,189.46,188.43,188.43,193060.0,186.664,187.0293,186.0125,186.0125,193060.0
2024-02-15 15:00:00,188.43,188.79,187.91,188.3,225961.0,186.0125,186.3679,185.4992,185.8842,225961.0
2024-02-15 15:30:00,188.3,188.39,187.4,187.62,652635.0,185.8842,185.973,184.9957,185.2129,652635.0
2024-02-16 09:30:00,202.08,206.77,197.3,200.29,3157920.0,199.4874,204.1172,194.7687,197.7203,3157920.0
2024-02-16 10:00:00,200.33,202.18,197.54,198.87,1613351.0,197.7598,199.5861,195.0056,196.3185,1613351.0
2024-02-16 10:30:00,198.86,202.24,198.25,202.21,1000829.0,196.3087,199.6453,195.7065,199.6157,1000829.0
2024-02-16 11:00:00,202.23,204.44,202.2,203.59,856716.0,199.6354,201.8171,199.6058,200.978,856716.0
2024-02-16 11:30:00,203.48,204.17,202.25,203.89,432970.0,200.8694,201.5505,199.6552,201.2741,432970.0
2024-02-16 12:00:00,203.92,204.22,202.01,203.16,487305.0,201.3038,201.5999,199.4183,200.5535,487305.0
2024-02-16 12:30:00,203.16,203.86,203.04,203.69,217672.0,200.5535,201.2445,200.435,201.0767,217672.0
2024-02-16 13:00:00,203.7,203.7,201.74,202.42,308206.0,201.0866,201.0866,199.1517,199.823,308206.0
2024-02-16 13:30:00,202.42,203.28,202.19,202.25,249108.0,199.823,200.672,199.5959,199.6552,249108.0
2024-02-16 14:00:00,202.3,203.47,202.25,203.13,242191.0,199.7045,200.8595,199.6552,200.5239,242191.0
2024-02-16 14:30:00,203.16,203.2,200.75,201.23,300144.0,200.5535,200.593,198.1744,198.6483,300144.0
2024-02-16 15:00:00,201.23,201.43,200.45,200.95,320768.0,198.6483,198.8457,197.8783,198.3719,320768.0
2024-02-16 15:30:00,200.95,201.01,199.04,199.55,864599.0,198.3719,198.4311,196.4864,196.9898,864599.0
2024-02-20 09:30:00,195.47,195.86,189.61,190.96,1377813.0,192.9622,193.3472,187.1773,188.51,1377813.0
2024-02-20 10:00:00,190.99,190.99,188.36,189.04,536759.0,188.5396,188.5396,185.9434,186.6147,536759.0
2024-02-20 10:30:00,189.03,189.59,188.12,188.75,420317.0,186.6048,187.1576,185.7065,186.3284,420317.0
2024-02-20 11:00:00,188.77,189.53,188.28,188.6,371895.0,186.3481,187.0984,185.8644,186.1803,371895.0
2024-02-20 11:30:00,188.59,188.6,187.38,187.69,349368.0,186.1704,186.1803,184.976,185.282,349368.0
2024-02-20 12:00:00,187.62,187.73,186.12,186.82,279572.0,185.2129,185.3215,183.7321,184.4231,279572.0
2024-02-20 12:30:00,186.77,187.76,186.36,187.49,260207.0,184.3738,185.3511,183.969,185.0845,260207.0
2024-02-20 13:00:00,187.5,188.4,187.06,187.38,242427.0,185.0944,185.9829,184.6601,184.976,242427.0
2024-02-20 13:30:00,187.39,188.2,187.32,188.17,162531.0,184.9858,185.7854,184.9167,185.7558,162531.0
2024-02-20 14:00:00,188.16,188.74,187.76,188.56,235782.0,185.7459,186.3185,185.3511,186.1408,235782.0
2024-02-20 14:30:00,188.54,189.18,187.98,188.96,270895.0,186.1211,186.7529,185.5683,186.5357,270895.0
2024-02-20 15:00:00,188.98,189.21,188.7,189.02,316139.0,186.5554,186.7825,186.279,186.5949,316139.0
2024-02-20 15:30:00,189.03,189.46,188.08,189.16,910658.0,186.6048,187.0293,185.667,186.7331,910658.0
2024-02-21 09:30:00,188.02,188.15,185.89,186.93,325260.0,185.9198,186.0484,183.8136,184.842,325260.0
2024-02-21 10:00:00,187.06,189.03,187.01,188.02,263194.0,184.9705,186.9185,184.9211,185.9198,263194.0
2024-02-21 10:30:00,188.07,188.59,187.65,188.34,203818.0,185.9692,186.4834,185.5539,186.2362,203818.0
2024-02-21 11:00:00,188.37,189.67,188.32,189.25,275163.0,186.2659,187.5514,186.2165,187.1361,275163.0
2024-02-21 11:30:00,189.25,189.47,188.51,189.39,126558.0,187.1361,187.3536,186.4043,187.2745,126558.0
2024-02-21 12:00:00,189.46,189.54,188.13,188.66,120861.0,187.3437,187.4228,186.0286,186.5527,120861.0
2024-02-21 12:30:00,188.66,188.99,188.33,188.65,143546.0,186.5527,186.879,186.2263,186.5428,143546.0
2024-02-21 13:00:00,188.65,189.2,187.94,188.48,112741.0,186.5428,187.0866,185.8407,186.3747,112741.0
2024-02-21 13:30:00,188.48,188.99,188.23,188.76,84682.0,186.3747,186.879,186.1275,186.6515,84682.0
2024-02-21 14:00:00,188.68,189.1,187.6,187.94,136798.0,186.5724,186.9877,185.5045,185.8407,136798.0
2024-02-21 14:30:00,187.93,188.38,187.75,188.21,123937.0,185.8308,186.2758,185.6528,186.1077,123937.0
2024-02-21 15:00:00,188.18,188.36,187.38,188.32,173152.0,186.078,186.256,185.287,186.2165,173152.0
2024-02-21 15:30:00,188.38,190.37,188.35,190.23,670173.0,186.2758,188.2436,186.2461,188.1051,670173.0
2024-02-22 09:30:00,198.35,200.27,196.67,198.84,1637172.0,196.1344,198.033,194.4732,196.6189,1637172.0
2024-02-22 10:00:00,199.0,200.93,198.11,199.91,470564.0,196.7772,198.6856,195.8971,197.677,470564.0
2024-02-22 10:30:00,199.95,199.95,198.12,198.62,331640.0,197.7165,197.7165,195.907,196.4014,331640.0
2024-02-22 11:00:00,198.63,199.82,198.35,199.24,236186.0,196.4113,197.588,196.1344,197.0145,236186.0
2024-02-22 11:30:00,199.24,200.0,199.24,199.54,209656.0,197.0145,197.766,197.0145,197.3111,209656.0
2024-02-22 12:00:00,199.46,200.42,199.07,200.15,225907.0,197.232,198.1813,196.8464,197.9143,225907.0
2024-02-22 12:30:00,200.2,201.15,199.95,201.15,183032.0,197.9638,198.9031,197.7165,198.9031,183032.0
2024-02-22 13:00:00,201.17,201.55,200.5,200.81,279671.0,198.9229,199.2987,198.2604,198.5669,279671.0
2024-02-22 13:30:00,200.83,201.17,200.63,201.14,155232.0,198.5867,198.9229,198.389,198.8933,155232.0
2024-02-22 14:00:00,201.14,201.49,200.78,200.88,151117.0,198.8933,199.2393,198.5373,198.6362,151117.0
2024-02-22 14:30:00,200.89,200.89,200.11,200.36,158486.0,198.646,198.646,197.8748,198.122,158486.0
2024-02-22 15:00:00,200.4,201.09,199.88,199.88,295617.0,198.1615,198.8438,197.6473,197.6473,295617.0
2024-02-22 15:30:00,199.89,200.47,199.58,199.74,816039.0,197.6572,198.2307,197.3507,197.5089,816039.0
2024-02-23 09:30:00,199.32,201.34,198.1,198.57,457681.0,197.0936,199.091,195.8872,196.352,457681.0
2024-02-23 10:00:00,198.59,199.04,197.38,198.01,201938.0,196.3717,196.8167,195.1753,195.7982,201938.0
2024-02-23 10:30:00,198.04,198.53,197.31,197.7,158123.0,195.8279,196.3124,195.106,195.4917,158123.0
2024-02-23 11:00:00,197.72,198.06,196.61,197.94,183443.0,195.5115,195.8477,194.4139,195.729,183443.0
2024-02-23 11:30:00,197.94,198.47,197.31,198.47,133328.0,195.729,196.2531,195.106,196.2531,133328.0
2024-02-23 12:00:00,198.47,199.27,198.1,198.19,129064.0,196.2531,197.0441,195.8872,195.9762,129064.0
2024-02-23 12:30:00,198.08,198.58,197.66,198.44,80036.0,195.8674,196.3618,195.4521,196.2234,80036.0
2024-02-23 13:00:00,198.49,198.66,198.32,198.34,67583.0,196.2729,196.441,196.1048,196.1245,67583.0
2024-02-23 13:30:00,198.3,198.46,197.64,197.96,85697.0,196.085,196.2432,195.4323,195.7488,85697.0
2024-02-23 14:00:00,197.97,197.98,197.44,197.74,79976.0,195.7587,195.7686,195.2346,195.5312,79976.0
2024-02-23 14:30:00,197.75,198.05,197.49,197.95,92726.0,195.5411,195.8378,195.284,195.7389,92726.0
2024-02-23 15:00:00,197.97,197.97,196.84,196.9,119007.0,195.7587,195.7587,194.6413,194.7006,119007.0
2024-02-23 15:30:00,196.89,197.97,196.83,197.15,484894.0,194.6907,195.7587,194.6314,194.9478,484894.0
2024-02-26 09:30:00,199.8,201.54,199.26,199.78,349312.0,197.5682,199.2888,197.0343,197.5484,349312.0
2024-02-26 10:00:00,199.72,200.47,199.13,200.21,163565.0,197.4891,198.2307,196.9057,197.9736,163565.0
2024-02-26 10:30:00,200.2,201.18,199.93,200.7,266402.0,197.9638,198.9328,197.6968,198.4582,266402.0
2024-02-26 11:00:00,200.74,201.26,200.25,201.08,231657.0,198.4977,199.0119,198.0132,198.8339,231657.0
2024-02-26 11:30:00,201.05,201.53,200.97,201.11,209920.0,198.8043,199.2789,198.7252,198.8636,209920.0
2024-02-26 12:00:00,201.11,202.0,200.55,201.93,302436.0,198.8636,199.7436,198.3098,199.6744,302436.0
2024-02-26 12:30:00,201.93,202.61,201.88,202.42,232756.0,199.6744,200.3468,199.625,200.159,232756.0
2024-02-26 13:00:00,202.4,202.44,201.49,201.99,180501.0,200.1392,200.1787,199.2393,199.7338,180501.0
2024-02-26 13:30:00,201.98,202.32,201.69,201.98,120082.0,199.7239,200.0601,199.4371,199.7239,120082.0
2024-02-26 14:00:00,201.97,203.3,201.9,203.1,223500.0,199.714,201.0291,199.6448,200.8314,223500.0
2024-02-26 14:30:00,203.14,203.39,202.79,203.03,196713.0,200.8709,201.1181,200.5248,200.7621,196713.0
2024-02-26 15:00:00,203.02,203.99,202.91,203.45,254164.0,200.7523,201.7114,200.6435,201.1775,254164.0
2024-02-26 15:30:00,203.44,203.8,203.27,203.61,769875.0,201.1676,201.5235,200.9995,201.3357,769875.0
2024-02-27 09:30:00,203.78,204.44,202.2,203.31,416363.0,201.5038,202.1564,199.9414,201.039,416363.0
2024-02-27 10:00:00,203.38,203.87,203.09,203.34,168378.0,201.1082,201.5928,200.8215,201.0687,168378.0
2024-02-27 10:30:00,203.4,203.62,202.64,203.24,138454.0,201.128,201.3456,200.3765,200.9698,138454.0
2024-02-27 11:00:00,203.27,203.38,202.28,202.29,70742.0,200.9995,201.1082,200.0205,200.0304,70742.0
2024-02-27 11:30:00,202.3,202.87,202.0,202.8,101546.0,200.0403,200.6039,199.7436,200.5347,101546.0
2024-02-27 12:00:00,202.84,202.9,201.49,201.49,192813.0,200.5743,200.6336,199.2393,199.2393,192813.0
2024-02-27 12:30:00,201.5,202.29,201.22,202.18,226267.0,199.2492,200.0304,198.9724,199.9216,226267.0
2024-02-27 13:00:00,202.2,202.79,201.85,202.5,189019.0,199.9414,200.5248,199.5953,200.2381,189019.0
2024-02-27 13:30:00,202.5,202.93,202.37,202.74,196553.0,200.2381,200.6633,200.1095,200.4754,196553.0
2024-02-27 14:00:00,202.76,203.07,202.45,202.96,198636.0,200.4952,200.8017,200.1886,200.6929,198636.0
2024-02-27 14:30:00,202.96,203.65,202.95,203.56,247228.0,200.6929,201.3752,200.683,201.2862,247228.0
2024-02-27 15:00:00,203.55,203.77,203.09,203.58,124838.0,201.2763,201.4939,200.8215,201.306,124838.0
2024-02-27 15:30:00,203.59,203.62,202.79,202.86,485353.0,201.3159,201.3456,200.5248,200.594,485353.0
2024-02-28 09:30:00,198.49,199.18,197.23,197.94,622186.0,196.2729,196.9551,195.0269,195.729,622186.0
2024-02-28 10:00:00,197.96,198.01,196.49,196.8,551126.0,195.7488,195.7982,194.2952,194.6017,551126.0
2024-02-28 10:30:00,196.81,197.35,196.66,197.34,335032.0,194.6116,195.1456,194.4633,195.1357,335032.0
2024-02-28 11:00:00,197.34,198.31,196.82,197.86,431578.0,195.1357,196.0949,194.6215,195.6499,431578.0
2024-02-28 11:30:00,197.89,198.55,197.73,198.3,293432.0,195.6796,196.3322,195.5213,196.085,293432.0
2024-02-28 12:00:00,198.32,198.39,197.59,197.7,159809.0,196.1048,196.174,195.3829,195.4917,159809.0
2024-02-28 12:30:00,197.72,197.81,197.1,197.63,161669.0,195.5115,195.6005,194.8984,195.4225,161669.0
2024-02-28 13:00:00,197.61,197.96,197.03,197.78,91763.0,195.4027,195.7488,194.8292,195.5708,91763.0
2024-02-28 13:30:00,197.78,197.87,197.39,197.72,97017.0,195.5708,195.6598,195.1851,195.5115,97017.0
2024-02-28 14:00:00,197.72,197.75,197.02,197.35,80542.0,195.5115,195.5411,194.8193,195.1456,80542.0
2024-02-28 14:30:00,197.35,197.66,197.05,197.59,87467.0,195.1456,195.4521,194.8489,195.3829,87467.0
2024-02-28 15:00:00,197.6,197.87,197.29,197.87,114557.0,195.3928,195.6598,195.0863,195.6598,114557.0
2024-02-28 15:30:00,197.84,197.88,196.93,197.59,336562.0,195.6301,195.6697,194.7303,195.3829,336562.0
2024-02-29 09:30:00,200.03,200.55,197.61,198.78,577823.0,197.7957,198.3098,195.4027,196.5596,577823.0
2024-02-29 10:00:00,198.79,199.78,198.18,199.31,172853.0,196.5695,197.5484,195.9663,197.0837,172853.0
2024-02-29 10:30:00,199.44,199.92,198.3,198.49,192984.0,197.2122,197.6869,196.085,196.2729,192984.0
2024-02-29 11:00:00,198.5,198.77,197.74,198.26,119322.0,196.2827,196.5497,195.5312,196.0454,119322.0
2024-02-29 11:30:00,198.26,199.37,197.26,199.37,135848.0,196.0454,197.143,195.0566,197.143,135848.0
2024-02-29 12:00:00,199.4,199.77,199.18,199.21,104143.0,197.1727,197.5386,196.9551,196.9848,104143.0
2024-02-29 12:30:00,199.2,199.92,199.09,199.78,93408.0,196.9749,197.6869,196.8662,197.5484,93408.0
2024-02-29 13:00:00,199.78,200.9,199.69,200.84,203817.0,197.5484,198.6559,197.4595,198.5966,203817.0
2024-02-29 13:30:00,200.85,201.39,200.46,201.26,176040.0,198.6065,199.1405,198.2209,199.0119,176040.0
2024-02-29 14:00:00,201.29,201.55,200.64,201.06,159818.0,199.0416,199.2987,198.3988,198.8141,159818.0
2024-02-29 14:30:00,201.1,201.67,200.77,201.66,175089.0,198.8537,199.4173,198.5274,199.4074,175089.0
2024-02-29 15:00:00,201.65,201.7,201.03,201.06,185026.0,199.3976,199.447,198.7845,198.8141,185026.0
2024-02-29 15:30:00,201.07,202.0,200.9,201.6,534518.0,198.824,199.7436,198.6559,199.3481,534518.0
2024-03-01 09:30:00,203.48,206.24,203.48,205.56,833513.0,201.2071,203.9363,201.2071,203.2639,833513.0
2024-03-01 10:00:00,205.62,207.37,205.2,207.12,515587.0,203.3232,205.0537,202.9079,204.8065,515587.0
2024-03-01 10:30:00,207.18,207.55,205.8,207.53,290044.0,204.8658,205.2317,203.5012,205.2119,290044.0
2024-03-01 11:00:00,207.56,208.46,207.27,208.3,289375.0,205.2415,206.1315,204.9548,205.9733,289375.0
2024-03-01 11:30:00,208.34,208.87,208.18,208.53,188668.0,206.0128,206.5369,205.8546,206.2007,188668.0
2024-03-01 12:00:00,208.51,208.95,207.82,208.91,172408.0,206.1809,206.616,205.4986,206.5765,172408.0
2024-03-01 12:30:00,208.95,209.82,208.83,209.79,177818.0,206.616,207.4763,206.4974,207.4466,177818.0
2024-03-01 13:00:00,209.8,210.23,209.7,209.97,262874.0,207.4565,207.8817,207.3576,207.6246,262874.0
2024-03-01 13:30:00,209.96,210.96,209.78,210.94,165255.0,207.6147,208.6036,207.4367,208.5838,165255.0
2024-03-01 14:00:00,210.95,211.29,210.46,211.25,237228.0,208.5937,208.9299,208.1091,208.8903,237228.0
2024-03-01 14:30:00,211.29,211.38,210.38,211.24,209774.0,208.9299,209.0189,208.03,208.8804,209774.0
2024-03-01 15:00:00,211.22,211.22,209.71,210.22,215220.0,208.8607,208.8607,207.3675,207.8718,215220.0
2024-03-01 15:30:00,210.24,210.5,209.91,210.33,530338.0,207.8916,208.1487,207.5653,207.9806,530338.0
2024-03-04 09:30:00,212.24,212.26,209.64,210.45,476181.0,209.8693,209.889,207.2983,208.0993,476181.0
2024-03-04 10:00:00,210.45,212.18,209.85,211.82,221746.0,208.0993,209.8099,207.506,209.454,221746.0
2024-03-04 10:30:00,211.85,212.88,211.82,212.43,180317.0,209.4836,210.5021,209.454,210.0571,180317.0
2024-03-04 11:00:00,212.45,213.37,212.18,212.34,175472.0,210.0769,210.9866,209.8099,209.9681,175472.0
2024-03-04 11:30:00,212.43,212.79,211.84,212.47,215695.0,210.0571,210.4131,209.4737,210.0967,215695.0
2024-03-04 12:00:00,212.45,212.53,211.18,211.31,372813.0,210.0769,210.156,208.8211,208.9497,372813.0
2024-03-04 12:30:00,211.33,211.6,210.89,211.1,168189.0,208.9694,209.2364,208.5343,208.742,168189.0
2024-03-04 13:00:00,211.03,211.3,210.48,210.64,123303.0,208.6728,208.9398,208.1289,208.2871,123303.0
2024-03-04 13:30:00,210.65,211.32,210.64,211.08,117113.0,208.297,208.9595,208.2871,208.7222,117113.0
2024-03-04 14:00:00,211.07,211.14,210.54,210.54,104472.0,208.7123,208.7816,208.1883,208.1883,104472.0
2024-03-04 14:30:00,210.56,211.7,210.56,211.18,315231.0,208.208,209.3353,208.208,208.8211,315231.0
2024-03-04 15:00:00,211.2,211.66,210.69,210.71,149322.0,208.8409,209.2957,208.3366,208.3564,149322.0
2024-03-04 15:30:00,210.68,210.75,209.03,209.49,619529.0,208.3267,208.3959,206.6951,207.15,619529.0
2024-03-05 09:30:00,207.75,210.42,207.4,209.75,322420.0,205.4294,208.0696,205.0833,207.4071,322420.0
2024-03-05 10:00:00,209.81,210.76,208.24,208.36,224124.0,207.4664,208.4058,205.9139,206.0326,224124.0
2024-03-05 10:30:00,208.29,208.64,207.26,208.55,200273.0,205.9634,206.3095,204.9449,206.2205,200273.0
2024-03-05 11:00:00,208.6,210.1,208.46,209.51,212975.0,206.2699,207.7532,206.1315,207.1698,212975.0
2024-03-05 11:30:00,209.42,209.73,208.22,208.9,133398.0,207.0808,207.3873,205.8942,206.5666,133398.0
2024-03-05 12:00:00,208.83,209.26,208.29,208.6,99527.0,206.4974,206.9226,205.9634,206.2699,99527.0
2024-03-05 12:30:00,208.63,208.71,208.03,208.09,85413.0,206.2996,206.3787,205.7063,205.7656,85413.0
2024-03-05 13:00:00,208.12,208.26,206.28,206.69,175373.0,205.7953,205.9337,203.9758,204.3813,175373.0
2024-03-05 13:30:00,206.67,206.91,205.76,205.76,92868.0,204.3615,204.5988,203.4616,203.4616,92868.0
2024-03-05 14:00:00,205.75,206.59,205.67,206.27,83579.0,203.4518,204.2824,203.3727,203.966,83579.0
2024-03-05 14:30:00,206.32,206.32,205.49,205.54,120790.0,204.0154,204.0154,203.1947,203.2441,120790.0
2024-03-05 15:00:00,205.52,206.04,204.78,205.51,306127.0,203.2243,203.7385,202.4926,203.2144,306127.0
2024-03-05 15:30:00,205.53,207.72,205.42,207.52,658249.0,203.2342,205.3998,203.1254,205.202,658249.0
2024-03-06 09:30:00,209.95,212.28,209.61,210.41,329913.0,207.6048,209.9088,207.2686,208.0597,329913.0
2024-03-06 10:00:00,210.5,211.51,209.13,210.78,185943.0,208.1487,209.1474,206.794,208.4256,185943.0
2024-03-06 10:30:00,210.72,211.28,210.26,210.92,226015.0,208.3662,208.92,207.9114,208.564,226015.0
2024-03-06 11:00:00,210.95,212.1,210.87,211.47,198160.0,208.5937,209.7308,208.5146,209.1079,198160.0
2024-03-06 11:30:00,211.54,213.06,210.87,212.78,116444.0,209.1771,210.6801,208.5146,210.4032,116444.0
2024-03-06 12:00:00,212.87,213.37,212.55,212.87,98664.0,210.4922,210.9866,210.1758,210.4922,98664.0
2024-03-06 12:30:00,212.93,213.23,212.05,212.45,84656.0,210.5516,210.8482,209.6814,210.0769,84656.0
2024-03-06 13:00:00,212.48,213.5,212.29,213.41,128302.0,210.1066,211.1152,209.9187,211.0262,128302.0
2024-03-06 13:30:00,213.4,213.52,211.43,212.56,142329.0,211.0163,211.135,209.0683,210.1857,142329.0
2024-03-06 14:00:00,212.47,212.99,211.55,212.91,124758.0,210.0967,210.6109,209.187,210.5318,124758.0
2024-03-06 14:30:00,212.93,213.1,211.19,211.57,129919.0,210.5516,210.7197,208.831,209.2068,129919.0
2024-03-06 15:00:00,211.58,212.4,211.04,211.59,131676.0,209.2166,210.0275,208.6827,209.2265,131676.0
2024-03-06 15:30:00,211.62,212.59,210.7,212.33,494386.0,209.2562,210.2154,208.3465,209.9583,494386.0
2024-03-07 09:30:00,213.42,214.15,211.51,211.84,700031.0,211.0361,211.7579,209.1474,209.4737,700031.0
2024-03-07 10:00:00,211.87,213.88,211.55,213.49,332430.0,209.5034,211.4909,209.187,211.1053,332430.0
2024-03-07 10:30:00,213.5,213.86,212.54,213.2,192656.0,211.1152,211.4712,210.1659,210.8185,192656.0
2024-03-07 11:00:00,213.28,214.11,212.99,214.0,253519.0,210.8976,211.7184,210.6109,211.6096,253519.0
2024-03-07 11:30:00,213.97,213.97,213.26,213.76,317974.0,211.5799,211.5799,210.8779,211.3723,317974.0
2024-03-07 12:00:00,213.78,214.26,213.51,213.94,334607.0,211.3921,211.8667,211.1251,211.5503,334607.0
2024-03-07 12:30:00,213.9,213.9,212.54,213.05,235608.0,211.5107,211.5107,210.1659,210.6702,235608.0
2024-03-07 13:00:00,213.05,213.4,212.64,213.24,65881.0,210.6702,211.0163,210.2648,210.8581,65881.0
2024-03-07 13:30:00,213.25,213.35,212.87,213.0,107151.0,210.868,210.9669,210.4922,210.6208,107151.0
2024-03-07 14:00:00,213.08,213.13,212.52,212.97,115730.0,210.6999,210.7493,210.1461,210.5911,115730.0
2024-03-07 14:30:00,212.96,213.21,212.51,212.61,128470.0,210.5812,210.8284,210.1363,210.2351,128470.0
2024-03-07 15:00:00,212.55,212.86,212.1,212.44,102152.0,210.1758,210.4823,209.7308,210.067,102152.0
2024-03-07 15:30:00,212.48,213.01,212.37,212.55,403134.0,210.1066,210.6307,209.9978,210.1758,403134.0
2024-03-08 09:30:00,212.28,213.54,211.56,213.4,326238.0,209.9088,211.1547,209.1969,211.0163,326238.0
2024-03-08 10:00:00,213.44,213.6,212.47,213.35,217752.0,211.0559,211.2141,210.0967,210.9669,217752.0
2024-03-08 10:30:00,213.35,213.59,211.66,212.18,177705.0,210.9669,211.2042,209.2957,209.8099,177705.0
2024-03-08 11:00:00,212.22,212.27,208.42,208.54,397764.0,209.8495,209.8989,206.0919,206.2106,397764.0
2024-03-08 11:30:00,208.5,210.21,207.31,209.71,241655.0,206.171,207.8619,204.9943,207.3675,241655.0
2024-03-08 12:00:00,209.66,210.25,208.7,209.68,127055.0,207.3181,207.9015,206.3688,207.3379,127055.0
2024-03-08 12:30:00,209.74,210.02,207.21,207.21,155135.0,207.3972,207.6741,204.8955,204.8955,155135.0
2024-03-08 13:00:00,207.22,208.11,206.87,207.26,269256.0,204.9053,205.7854,204.5592,204.9449,269256.0
2024-03-08 13:30:00,207.15,207.34,205.73,206.11,236680.0,204.8361,205.024,203.432,203.8077,236680.0
2024-03-08 14:00:00,206.03,207.55,206.03,207.03,268055.0,203.7286,205.2317,203.7286,204.7175,268055.0
2024-03-08 14:30:00,207.02,208.04,207.0,207.53,155562.0,204.7076,205.7162,204.6878,205.2119,155562.0
2024-03-08 15:00:00,207.53,208.16,205.61,205.7,248012.0,205.2119,205.8348,203.3133,203.4023,248012.0
2024-03-08 15:30:00,205.69,206.59,205.39,205.47,676086.0,203.3924,204.2824,203.0958,203.1749,676086.0
2024-03-11 09:30:00,203.28,203.28,197.61,198.21,918768.0,201.0094,201.0094,195.4027,195.996,918768.0
2024-03-11 10:00:00,198.2,199.95,198.13,199.64,343362.0,195.9861,197.7165,195.9169,197.41,343362.0
2024-03-11 10:30:00,199.61,201.8,199.52,201.17,308022.0,197.3803,199.5459,197.2913,198.9229,308022.0
2024-03-11 11:00:00,201.16,201.57,199.42,199.52,189261.0,198.913,199.3185,197.1925,197.2913,189261.0
2024-03-11 11:30:00,199.47,200.67,199.12,200.5,133946.0,197.2419,198.4285,196.8958,198.2604,133946.0
2024-03-11 12:00:00,200.57,200.72,199.56,200.14,138166.0,198.3296,198.4779,197.3309,197.9044,138166.0
2024-03-11 12:30:00,200.17,201.32,200.16,201.03,118469.0,197.9341,199.0712,197.9242,198.7845,118469.0
2024-03-11 13:00:00,201.03,201.2,200.13,200.99,94959.0,198.7845,198.9526,197.8945,198.7449,94959.0
2024-03-11 13:30:00,201.04,201.26,199.91,200.75,132018.0,198.7944,199.0119,197.677,198.5076,132018.0
2024-03-11 14:00:00,200.73,201.21,200.2,201.04,102359.0,198.4878,198.9625,197.9638,198.7944,102359.0
2024-03-11 14:30:00,201.03,201.44,200.53,201.21,132452.0,198.7845,199.1899,198.2901,198.9625,132452.0
2024-03-11 15:00:00,201.21,201.22,200.52,200.74,168110.0,198.9625,198.9724,198.2802,198.4977,168110.0
2024-03-11 15:30:00,200.77,201.8,200.72,201.34,663588.0,198.5274,199.5459,198.4779,199.091,663588.0
2024-03-12 09:30:00,203.55,204.67,199.78,200.64,480711.0,201.2763,202.3838,197.5484,198.3988,480711.0
2024-03-12 10:00:00,200.66,201.14,199.34,200.27,375985.0,198.4186,198.8933,197.1134,198.033,375985.0
2024-03-12 10:30:00,200.27,201.84,200.18,200.78,257058.0,198.033,199.5854,197.944,198.5373,257058.0
2024-03-12 11:00:00,200.89,201.9,200.53,201.65,252495.0,198.646,199.6448,198.2901,199.3976,252495.0
2024-03-12 11:30:00,201.64,201.81,200.55,201.36,550181.0,199.3877,199.5558,198.3098,199.1108,550181.0
2024-03-12 12:00:00,201.37,201.49,200.75,201.09,218336.0,199.1207,199.2393,198.5076,198.8438,218336.0
2024-03-12 12:30:00,201.07,202.29,201.06,202.22,152684.0,198.824,200.0304,198.8141,199.9612,152684.0
2024-03-12 13:00:00,202.23,203.25,201.48,202.9,156177.0,199.9711,200.9797,199.2295,200.6336,156177.0
2024-03-12 13:30:00,202.85,203.43,202.64,202.92,128726.0,200.5842,201.1577,200.3765,200.6534,128726.0
2024-03-12 14:00:00,202.94,203.25,202.71,203.16,104563.0,200.6731,200.9797,200.4457,200.8907,104563.0
2024-03-12 14:30:00,203.19,203.38,202.22,203.19,136682.0,200.9204,201.1082,199.9612,200.9204,136682.0
2024-03-12 15:00:00,203.19,203.77,202.93,203.71,218897.0,200.9204,201.4939,200.6633,201.4345,218897.0
2024-03-12 15:30:00,203.7,205.01,203.63,204.95,637302.0,201.4247,202.72,201.3554,202.6607,637302.0
2024-03-13 09:30:00,202.97,203.88,202.05,202.62,208004.0,200.7028,201.6026,199.7931,200.3567,208004.0
2024-03-13 10:00:00,202.55,202.84,201.83,202.77,160270.0,200.2875,200.5743,199.5755,200.505,160270.0
2024-03-13 10:30:00,202.74,203.0,201.65,202.08,132222.0,200.4754,200.7325,199.3976,199.8228,132222.0
2024-03-13 11:00:00,202.07,202.12,200.62,200.71,200681.0,199.8129,199.8623,198.3791,198.4681,200681.0
2024-03-13 11:30:00,200.68,201.16,199.94,200.87,95356.0,198.4384,198.913,197.7067,198.6263,95356.0
2024-03-13 12:00:00,200.95,201.3,200.4,200.46,105488.0,198.7054,199.0515,198.1615,198.2209,105488.0
2024-03-13 12:30:00,200.5,201.02,200.19,200.69,84744.0,198.2604,198.7746,197.9539,198.4483,84744.0
2024-03-13 13:00:00,200.67,201.44,200.59,201.39,107154.0,198.4285,199.1899,198.3494,199.1405,107154.0
2024-03-13 13:30:00,201.44,201.77,200.97,201.44,111970.0,199.1899,199.5162,198.7252,199.1899,111970.0
2024-03-13 14:00:00,201.41,201.71,201.23,201.36,90246.0,199.1602,199.4569,198.9822,199.1108,90246.0
2024-03-13 14:30:00,201.38,202.18,201.35,201.69,120499.0,199.1306,199.9216,199.1009,199.4371,120499.0
2024-03-13 15:00:00,201.66,201.9,200.2,200.52,160089.0,199.4074,199.6448,197.9638,198.2802,160089.0
2024-03-13 15:30:00,200.44,201.15,200.0,200.58,605929.0,198.2011,198.9031,197.766,198.3395,605929.0
2024-03-14 09:30:00,201.93,202.4,199.63,199.71,251965.0,199.6744,200.1392,197.4001,197.4792,251965.0
2024-03-14 10:00:00,199.7,200.91,199.18,200.37,182819.0,197.4693,198.6658,196.9551,198.1319,182819.0
2024-03-14 10:30:00,200.49,200.97,200.32,200.64,152141.0,198.2505,198.7252,198.0824,198.3988,152141.0
2024-03-14 11:00:00,200.69,201.45,199.65,199.99,176222.0,198.4483,199.1998,197.4199,197.7561,176222.0
2024-03-14 11:30:00,199.98,201.38,199.7,201.29,99723.0,197.7462,199.1306,197.4693,199.0416,99723.0
2024-03-14 12:00:00,201.28,201.85,200.54,201.65,85393.0,199.0317,199.5953,198.3,199.3976,85393.0
2024-03-14 12:30:00,201.72,202.05,201.03,201.1,82304.0,199.4668,199.7931,198.7845,198.8537,82304.0
2024-03-14 13:00:00,201.1,201.29,200.11,200.61,92877.0,198.8537,199.0416,197.8748,198.3692,92877.0
2024-03-14 13:30:00,200.59,201.39,200.24,201.26,87091.0,198.3494,199.1405,198.0033,199.0119,87091.0
2024-03-14 14:00:00,201.37,202.0,201.29,201.43,110282.0,199.1207,199.7436,199.0416,199.18,110282.0
2024-03-14 14:30:00,201.44,201.51,200.74,200.89,90831.0,199.1899,199.2591,198.4977,198.646,90831.0
2024-03-14 15:00:00,200.88,200.88,199.17,199.58,141867.0,198.6362,198.6362,196.9453,197.3507,141867.0
2024-03-14 15:30:00,199.58,201.08,199.05,200.76,491339.0,197.3507,198.8339,196.8266,198.5175,491339.0
2024-03-15 09:30:00,199.92,200.2,197.0,199.42,1330802.0,197.6869,197.9638,194.7995,197.1925,1330802.0
2024-03-15 10:00:00,199.22,199.94,198.2,199.67,136905.0,196.9947,197.7067,195.9861,197.4397,136905.0
2024-03-15 10:30:00,199.68,201.28,199.51,199.59,127427.0,197.4496,199.0317,197.2815,197.3606,127427.0
2024-03-15 11:00:00,199.65,199.97,199.16,199.62,104253.0,197.4199,197.7363,196.9354,197.3902,104253.0
2024-03-15 11:30:00,199.64,199.74,198.93,199.37,89581.0,197.41,197.5089,196.7079,197.143,89581.0
2024-03-15 12:00:00,199.33,199.56,198.64,198.85,104825.0,197.1035,197.3309,196.4212,196.6288,104825.0
2024-03-15 12:30:00,198.82,199.77,198.54,198.63,127120.0,196.5992,197.5386,196.3223,196.4113,127120.0
2024-03-15 13:00:00,198.65,199.15,198.41,198.86,108601.0,196.4311,196.9255,196.1937,196.6387,108601.0
2024-03-15 13:30:00,198.95,199.66,198.9,199.4,77379.0,196.7277,197.4298,196.6783,197.1727,77379.0
2024-03-15 14:00:00,199.5,199.79,198.72,198.97,73882.0,197.2716,197.5583,196.5003,196.7475,73882.0
2024-03-15 14:30:00,198.93,199.69,198.88,199.57,91019.0,196.7079,197.4595,196.6585,197.3408,91019.0
2024-03-15 15:00:00,199.57,200.02,199.16,199.46,116903.0,197.3408,197.7858,196.9354,197.232,116903.0
2024-03-15 15:30:00,199.44,199.8,198.32,198.6,640457.0,197.2122,197.5682,196.1048,196.3816,640457.0
2024-03-18 09:30:00,201.7,203.17,201.35,201.79,275764.0,199.447,200.9006,199.1009,199.536,275764.0
2024-03-18 10:00:00,201.84,202.73,201.49,202.09,96610.0,199.5854,200.4655,199.2393,199.8326,96610.0
2024-03-18 10:30:00,202.16,202.28,201.42,201.77,73769.0,199.9019,200.0205,199.1701,199.5162,73769.0
2024-03-18 11:00:00,201.81,201.93,200.48,200.77,87772.0,199.5558,199.6744,198.2406,198.5274,87772.0
2024-03-18 11:30:00,200.76,201.03,200.14,200.72,62438.0,198.5175,198.7845,197.9044,198.4779,62438.0
2024-03-18 12:00:00,200.72,201.33,200.29,201.05,56709.0,198.4779,199.0811,198.0527,198.8043,56709.0
2024-03-18 12:30:00,201.08,201.14,199.93,199.95,52332.0,198.8339,198.8933,197.6968,197.7165,52332.0
2024-03-18 13:00:00,199.92,201.0,199.63,200.89,58969.0,197.6869,198.7548,197.4001,198.646,58969.0
2024-03-18 13:30:00,200.87,201.04,200.44,200.94,65433.0,198.6263,198.7944,198.2011,198.6955,65433.0
2024-03-18 14:00:00,201.0,201.63,200.72,201.49,81071.0,198.7548,199.3778,198.4779,199.2393,81071.0
2024-03-18 14:30:00,201.51,201.82,200.99,201.4,68291.0,199.2591,199.5657,198.7449,199.1504,68291.0
2024-03-18 15:00:00,201.38,201.75,201.11,201.61,125534.0,199.1306,199.4964,198.8636,199.358,125534.0
2024-03-18 15:30:00,201.66,201.99,200.59,200.67,478251.0,199.4074,199.7338,198.3494,198.4285,478251.0
2024-03-19 09:30:00,199.18,200.83,197.3,197.56,355377.0,196.9551,198.5867,195.0961,195.3532,355377.0
2024-03-19 10:00:00,197.58,198.47,197.31,197.54,211705.0,195.373,196.2531,195.106,195.3335,211705.0
2024-03-19 10:30:00,197.55,198.68,197.32,198.2,135761.0,195.3434,196.4607,195.1159,195.9861,135761.0
2024-03-19 11:00:00,198.17,198.75,197.88,198.39,110374.0,195.9564,196.53,195.6697,196.174,110374.0
2024-03-19 11:30:00,198.5,199.12,198.27,198.77,114890.0,196.2827,196.8958,196.0553,196.5497,114890.0
2024-03-19 12:00:00,198.77,199.62,198.56,199.4,148132.0,196.5497,197.3902,196.3421,197.1727,148132.0
2024-03-19 12:30:00,199.42,201.05,199.4,200.44,259925.0,197.1925,198.8043,197.1727,198.2011,259925.0
2024-03-19 13:00:00,200.47,201.15,200.35,200.81,100510.0,198.2307,198.9031,198.1121,198.5669,100510.0
2024-03-19 13:30:00,200.9,201.06,199.81,200.33,115843.0,198.6559,198.8141,197.5781,198.0923,115843.0
2024-03-19 14:00:00,200.28,200.87,200.08,200.56,74041.0,198.0429,198.6263,197.8451,198.3197,74041.0
2024-03-19 14:30:00,200.57,201.0,200.32,200.71,92909.0,198.3296,198.7548,198.0824,198.4681,92909.0
2024-03-19 15:00:00,200.68,200.88,199.72,200.07,94168.0,198.4384,198.6362,197.4891,197.8352,94168.0
2024-03-19 15:30:00,200.06,201.55,200.0,201.34,407994.0,197.8253,199.2987,197.766,199.091,407994.0
2024-03-20 09:30:00,201.02,201.42,198.79,200.31,269546.0,198.7746,199.1701,196.5695,198.0725,269546.0
2024-03-20 10:00:00,200.28,200.74,199.88,200.25,118736.0,198.0429,198.4977,197.6473,198.0132,118736.0
2024-03-20 10:30:00,200.28,200.68,199.47,200.55,166459.0,198.0429,198.4384,197.2419,198.3098,166459.0
2024-03-20 11:00:00,200.5,201.87,200.5,201.64,93527.0,198.2604,199.6151,198.2604,199.3877,93527.0
2024-03-20 11:30:00,201.71,201.73,200.96,201.29,85237.0,199.4569,199.4767,198.7153,199.0416,85237.0
2024-03-20 12:00:00,201.29,201.41,200.7,201.15,56904.0,199.0416,199.1602,198.4582,198.9031,56904.0
2024-03-20 12:30:00,201.19,201.41,200.9,201.15,49380.0,198.9427,199.1602,198.6559,198.9031,49380.0
2024-03-20 13:00:00,201.18,201.43,200.87,201.19,52245.0,198.9328,199.18,198.6263,198.9427,52245.0
2024-03-20 13:30:00,201.15,201.69,200.68,201.69,93771.0,198.9031,199.4371,198.4384,199.4371,93771.0
2024-03-20 14:00:00,201.88,204.0,201.86,203.54,173950.0,199.625,201.7213,199.6052,201.2664,173950.0
2024-03-20 14:30:00,203.68,204.69,202.2,203.97,210703.0,201.4049,202.4036,199.9414,201.6916,210703.0
2024-03-20 15:00:00,204.0,205.39,203.85,205.36,159639.0,201.7213,203.0958,201.573,203.0661,159639.0
2024-03-20 15:30:00,205.35,205.92,204.37,205.12,466836.0,203.0562,203.6199,202.0872,202.8288,466836.0
2024-03-21 09:30:00,213.53,213.53,210.35,211.26,543045.0,211.1449,211.1449,208.0004,208.9002,543045.0
2024-03-21 10:00:00,211.22,213.95,211.17,213.44,302443.0,208.8607,211.5602,208.8112,211.0559,302443.0
2024-03-21 10:30:00,213.47,214.47,212.91,214.36,354562.0,211.0855,212.0744,210.5318,211.9656,354562.0
2024-03-21 11:00:00,214.34,214.89,212.93,213.67,314085.0,211.9458,212.4897,210.5516,211.2833,314085.0
2024-03-21 11:30:00,213.67,214.91,213.47,214.3,151237.0,211.2833,212.5094,211.0855,211.9063,151237.0
2024-03-21 12:00:00,214.31,214.6,213.76,213.99,107252.0,211.9161,212.2029,211.3723,211.5997,107252.0
2024-03-21 12:30:00,214.01,214.18,213.23,213.93,124637.0,211.6195,211.7876,210.8482,211.5404,124637.0
2024-03-21 13:00:00,213.93,213.93,212.66,213.33,129913.0,211.5404,211.5404,210.2846,210.9471,129913.0
2024-03-21 13:30:00,213.28,213.43,212.02,212.4,123024.0,210.8976,211.046,209.6517,210.0275,123024.0
2024-03-21 14:00:00,212.39,212.39,211.32,212.06,132055.0,210.0176,210.0176,208.9595,209.6913,132055.0
2024-03-21 14:30:00,212.03,212.06,210.37,210.7,174847.0,209.6616,209.6913,208.0202,208.3465,174847.0
2024-03-21 15:00:00,210.71,211.6,210.46,211.27,115982.0,208.3564,209.2364,208.1091,208.9101,115982.0
2024-03-21 15:30:00,211.27,211.44,210.71,210.75,308986.0,208.9101,209.0782,208.3564,208.3959,308986.0
2024-03-22 09:30:00,208.48,210.49,208.48,209.65,218851.0,206.1513,208.1388,206.1513,207.3082,218851.0
2024-03-22 10:00:00,209.65,210.21,208.82,209.22,121542.0,207.3082,207.8619,206.4875,206.883,121542.0
2024-03-22 10:30:00,209.19,209.6,208.43,208.69,90744.0,206.8533,207.2588,206.1018,206.3589,90744.0
2024-03-22 11:00:00,208.69,209.81,208.47,209.63,140599.0,206.3589,207.4664,206.1414,207.2884,140599.0
2024-03-22 11:30:00,209.65,210.05,209.34,209.6,85129.0,207.3082,207.7037,207.0017,207.2588,85129.0
2024-03-22 12:00:00,209.58,209.61,208.93,209.1,75447.0,207.239,207.2686,206.5962,206.7643,75447.0
2024-03-22 12:30:00,209.13,209.73,208.54,209.65,68897.0,206.794,207.3873,206.2106,207.3082,68897.0
2024-03-22 13:00:00,209.61,210.97,209.46,210.55,122567.0,207.2686,208.6135,207.1203,208.1981,122567.0
2024-03-22 13:30:00,210.55,211.72,210.52,211.41,249802.0,208.1981,209.3551,208.1685,209.0485,249802.0
2024-03-22 14:00:00,211.4,211.41,210.54,210.88,63357.0,209.0386,209.0485,208.1883,208.5245,63357.0
2024-03-22 14:30:00,210.9,210.98,210.5,210.75,65410.0,208.5442,208.6233,208.1487,208.3959,65410.0
2024-03-22 15:00:00,210.73,210.78,210.0,210.29,93076.0,208.3761,208.4256,207.6543,207.941,93076.0
2024-03-22 15:30:00,210.27,210.6,209.89,210.21,228381.0,207.9213,208.2476,207.5455,207.8619,228381.0
2024-03-25 09:30:00,207.68,209.51,207.35,208.77,182752.0,205.3602,207.1698,205.0339,206.438,182752.0
2024-03-25 10:00:00,208.78,210.06,208.53,209.77,99290.0,206.4479,207.7136,206.2007,207.4269,99290.0
2024-03-25 10:30:00,209.83,210.37,209.57,210.27,98297.0,207.4862,208.0202,207.2291,207.9213,98297.0
2024-03-25 11:00:00,210.36,211.0,210.25,210.42,71969.0,208.0103,208.6431,207.9015,208.0696,71969.0
2024-03-25 11:30:00,210.45,211.31,210.26,210.81,73314.0,208.0993,208.9497,207.9114,208.4552,73314.0
2024-03-25 12:00:00,210.74,210.74,209.71,209.82,74657.0,208.386,208.386,207.3675,207.4763,74657.0
2024-03-25 12:30:00,209.8,210.2,209.48,209.97,73624.0,207.4565,207.8521,207.1401,207.6246,73624.0
2024-03-25 13:00:00,210.0,210.21,209.78,209.95,48220.0,207.6543,207.8619,207.4367,207.6048,48220.0
2024-03-25 13:30:00,209.97,210.11,209.72,209.91,42003.0,207.6246,207.7631,207.3774,207.5653,42003.0
2024-03-25 14:00:00,209.94,210.45,209.85,210.09,49516.0,207.595,208.0993,207.506,207.7433,49516.0
2024-03-25 14:30:00,210.08,210.28,209.83,210.01,66943.0,207.7334,207.9312,207.4862,207.6642,66943.0
2024-03-25 15:00:00,210.04,210.04,208.8,208.91,88732.0,207.6938,207.6938,206.4677,206.5765,88732.0
2024-03-25 15:30:00,208.88,209.73,208.34,208.47,282297.0,206.5468,207.3873,206.0128,206.1414,282297.0
2024-03-26 09:30:00,209.79,210.99,209.21,210.69,125578.0,207.4466,208.6332,206.8731,208.3366,125578.0
2024-03-26 10:00:00,210.69,211.21,209.35,209.45,98098.0,208.3366,208.8508,207.0115,207.1104,98098.0
2024-03-26 10:30:00,209.45,209.47,208.38,208.67,74076.0,207.1104,207.1302,206.0524,206.3391,74076.0
2024-03-26 11:00:00,208.71,209.26,208.6,208.6,63685.0,206.3787,206.9226,206.2699,206.2699,63685.0
2024-03-26 11:30:00,208.51,208.73,208.01,208.69,59149.0,206.1809,206.3985,205.6865,206.3589,59149.0
2024-03-26 12:00:00,208.73,208.9,207.83,208.24,49467.0,206.3985,206.5666,205.5085,205.9139,49467.0
2024-03-26 12:30:00,208.19,208.22,207.67,207.92,78773.0,205.8645,205.8942,205.3503,205.5975,78773.0
2024-03-26 13:00:00,207.92,208.47,207.68,208.16,45885.0,205.5975,206.1414,205.3602,205.8348,45885.0
2024-03-26 13:30:00,208.14,208.32,207.75,207.95,52958.0,205.8151,205.9931,205.4294,205.6272,52958.0
2024-03-26 14:00:00,207.95,208.45,207.89,208.13,83113.0,205.6272,206.1216,205.5679,205.8052,83113.0
2024-03-26 14:30:00,208.09,208.27,207.71,207.95,63825.0,205.7656,205.9436,205.3899,205.6272,63825.0
2024-03-26 15:00:00,207.92,207.95,207.22,207.3,70933.0,205.5975,205.6272,204.9053,204.9844,70933.0
2024-03-26 15:30:00,207.35,207.47,206.57,206.71,336074.0,205.0339,205.1525,204.2626,204.401,336074.0
2024-03-27 09:30:00,208.12,208.49,205.45,205.49,214786.0,205.7953,206.1612,203.1551,203.1947,214786.0
2024-03-27 10:00:00,205.52,205.89,203.9,205.36,222177.0,203.2243,203.5902,201.6224,203.0661,222177.0
2024-03-27 10:30:00,205.39,206.02,204.31,205.2,115310.0,203.0958,203.7187,202.0278,202.9079,115310.0
2024-03-27 11:00:00,205.17,205.91,205.08,205.67,41347.0,202.8782,203.61,202.7892,203.3727,41347.0
2024-03-27 11:30:00,205.56,206.06,205.42,205.48,42026.0,203.2639,203.7583,203.1254,203.1848,42026.0
2024-03-27 12:00:00,205.48,206.34,205.38,206.28,47384.0,203.1848,204.0352,203.0859,203.9758,47384.0
2024-03-27 12:30:00,206.27,206.95,206.16,206.91,58986.0,203.966,204.6384,203.8572,204.5988,58986.0
2024-03-27 13:00:00,206.92,206.96,206.31,206.72,47091.0,204.6087,204.6482,204.0055,204.4109,47091.0
2024-03-27 13:30:00,206.73,207.2,206.68,206.88,69037.0,204.4208,204.8856,204.3714,204.5691,69037.0
2024-03-27 14:00:00,206.85,207.27,206.37,207.24,69210.0,204.5395,204.9548,204.0648,204.9251,69210.0
2024-03-27 14:30:00,207.27,207.31,206.5,206.66,74774.0,204.9548,204.9943,204.1934,204.3516,74774.0
2024-03-27 15:00:00,206.65,206.91,206.1,206.73,130897.0,204.3417,204.5988,203.7979,204.4208,130897.0
2024-03-27 15:30:00,206.7,208.02,206.58,207.97,245800.0,204.3911,205.6964,204.2725,205.647,245800.0
2024-03-28 09:30:00,207.56,207.65,204.64,205.05,578794.0,205.2415,205.3305,202.3542,202.7596,578794.0
2024-03-28 10:00:00,205.11,205.58,202.71,203.38,441305.0,202.8189,203.2837,200.4457,201.1082,441305.0
2024-03-28 10:30:00,203.34,204.9,203.32,204.2,247607.0,201.0687,202.6113,201.0489,201.9191,247607.0
2024-03-28 11:00:00,204.19,205.11,203.27,205.04,262505.0,201.9092,202.8189,200.9995,202.7497,262505.0
2024-03-28 11:30:00,205.05,205.9,204.99,205.59,93115.0,202.7596,203.6001,202.7002,203.2935,93115.0
2024-03-28 12:00:00,205.55,205.55,204.59,205.05,72215.0,203.254,203.254,202.3047,202.7596,72215.0
2024-03-28 12:30:00,205.07,205.11,204.55,204.89,58868.0,202.7794,202.8189,202.2652,202.6014,58868.0
2024-03-28 13:00:00,204.83,205.02,204.37,204.57,41792.0,202.542,202.7299,202.0872,202.2849,41792.0
2024-03-28 13:30:00,204.53,205.48,204.53,205.05,53776.0,202.2454,203.1848,202.2454,202.7596,53776.0
2024-03-28 14:00:00,205.07,205.25,204.65,205.17,60529.0,202.7794,202.9573,202.364,202.8782,60529.0
2024-03-28 14:30:00,205.21,205.69,204.87,205.68,70295.0,202.9178,203.3924,202.5816,203.3825,70295.0
2024-03-28 15:00:00,205.7,206.06,205.32,205.82,159396.0,203.4023,203.7583,203.0266,203.521,159396.0
2024-03-28 15:30:00,205.83,206.39,205.58,206.14,346588.0,203.5309,204.0846,203.2837,203.8374,346588.0
2024-04-01 09:30:00,206.93,211.77,205.96,211.25,329906.0,204.6186,209.4045,203.6594,208.8903,329906.0
2024-04-01 10:00:00,211.17,211.54,209.29,210.0,141414.0,208.8112,209.1771,206.9522,207.6543,141414.0
2024-04-01 10:30:00,209.98,210.33,208.79,209.32,101321.0,207.6345,207.9806,206.4578,206.9819,101321.0
2024-04-01 11:00:00,209.32,209.42,208.29,209.17,82595.0,206.9819,207.0808,205.9634,206.8336,82595.0
2024-04-01 11:30:00,209.16,209.19,208.57,208.66,91511.0,206.8237,206.8533,206.2403,206.3293,91511.0
2024-04-01 12:00:00,208.63,209.88,208.45,209.74,54722.0,206.2996,207.5356,206.1216,207.3972,54722.0
2024-04-01 12:30:00,209.8,210.08,209.53,209.59,102252.0,207.4565,207.7334,207.1895,207.2489,102252.0
2024-04-01 13:00:00,209.62,209.76,207.96,208.41,57705.0,207.2785,207.417,205.6371,206.082,57705.0
2024-04-01 13:30:00,208.4,209.0,208.4,208.75,35797.0,206.0722,206.6655,206.0722,206.4183,35797.0
2024-04-01 14:00:00,208.72,208.74,208.34,208.68,58925.0,206.3886,206.4084,206.0128,206.349,58925.0
2024-04-01 14:30:00,208.72,208.93,208.52,208.57,53520.0,206.3886,206.5962,206.1908,206.2403,53520.0
2024-04-01 15:00:00,208.51,209.38,208.14,208.91,100809.0,206.1809,207.0412,205.8151,206.5765,100809.0
2024-04-01 15:30:00,208.95,209.35,208.23,208.7,369512.0,206.616,207.0115,205.9041,206.3688,369512.0
2024-04-02 09:30:00,206.82,206.82,204.3,204.84,230051.0,204.5098,204.5098,202.018,202.5519,230051.0
2024-04-02 10:00:00,204.82,205.06,203.54,204.5,108060.0,202.5321,202.7695,201.2664,202.2157,108060.0
2024-04-02 10:30:00,204.48,204.83,203.42,203.68,152319.0,202.1959,202.542,201.1478,201.4049,152319.0
2024-04-02 11:00:00,203.64,205.05,203.55,204.86,86477.0,201.3653,202.7596,201.2763,202.5717,86477.0
2024-04-02 11:30:00,204.84,204.95,203.5,203.63,75755.0,202.5519,202.6607,201.2269,201.3554,75755.0
2024-04-02 12:00:00,203.53,203.96,203.4,203.88,86976.0,201.2566,201.6818,201.128,201.6026,86976.0
2024-04-02 12:30:00,203.92,204.32,203.79,204.06,66917.0,201.6422,202.0377,201.5137,201.7806,66917.0
2024-04-02 13:00:00,204.08,204.31,203.77,204.13,63681.0,201.8004,202.0278,201.4939,201.8499,63681.0
2024-04-02 13:30:00,204.17,204.57,203.89,204.16,66471.0,201.8894,202.2849,201.6125,201.8795,66471.0
2024-04-02 14:00:00,204.22,204.83,204.22,204.62,67442.0,201.9389,202.542,201.9389,202.3344,67442.0
2024-04-02 14:30:00,204.64,204.81,204.28,204.45,116090.0,202.3542,202.5223,201.9982,202.1663,116090.0
2024-04-02 15:00:00,204.48,205.5,204.48,205.19,94950.0,202.1959,203.2046,202.1959,202.898,94950.0
2024-04-02 15:30:00,205.21,206.47,205.2,205.9,309593.0,202.9178,204.1637,202.9079,203.6001,309593.0
2024-04-03 09:30:00,203.6,206.91,203.5,205.44,206340.0,201.3258,204.5988,201.2269,203.1452,206340.0
2024-04-03 10:00:00,205.5,209.0,205.49,208.74,120755.0,203.2046,206.6655,203.1947,206.4084,120755.0
2024-04-03 10:30:00,208.79,209.16,208.21,208.26,112386.0,206.4578,206.8237,205.8843,205.9337,112386.0
2024-04-03 11:00:00,208.29,208.7,207.92,208.33,104893.0,205.9634,206.3688,205.5975,206.0029,104893.0
2024-04-03 11:30:00,208.34,208.61,207.8,207.9,69746.0,206.0128,206.2798,205.4789,205.5777,69746.0
2024-04-03 12:00:00,207.89,208.49,207.28,208.14,102423.0,205.5679,206.1612,204.9647,205.8151,102423.0
2024-04-03 12:30:00,208.2,208.64,207.5,208.4,53022.0,205.8744,206.3095,205.1822,206.0722,53022.0
2024-04-03 13:00:00,208.44,208.84,208.24,208.73,67596.0,206.1117,206.5072,205.9139,206.3985,67596.0
2024-04-03 13:30:00,208.77,208.86,208.34,208.54,85963.0,206.438,206.527,206.0128,206.2106,85963.0
2024-04-03 14:00:00,208.55,208.85,208.29,208.37,69772.0,206.2205,206.5171,205.9634,206.0425,69772.0
2024-04-03 14:30:00,208.33,208.67,207.89,208.03,81498.0,206.0029,206.3391,205.5679,205.7063,81498.0
2024-04-03 15:00:00,208.02,208.02,206.29,207.01,69165.0,205.6964,205.6964,203.9857,204.6977,69165.0
2024-04-03 15:30:00,206.99,207.6,206.73,207.38,290794.0,204.6779,205.2811,204.4208,205.0636,290794.0
2024-04-04 09:30:00,211.38,213.04,209.23,209.41,263391.0,209.0189,210.6603,206.8929,207.0709,263391.0
2024-04-04 10:00:00,209.46,210.01,208.95,209.27,145315.0,207.1203,207.6642,206.616,206.9324,145315.0
2024-04-04 10:30:00,209.31,209.48,208.56,209.03,59508.0,206.972,207.1401,206.2304,206.6951,59508.0
2024-04-04 11:00:00,209.03,209.09,207.77,208.23,48566.0,206.6951,206.7545,205.4492,205.9041,48566.0
2024-04-04 11:30:00,208.28,208.71,208.11,208.7,47169.0,205.9535,206.3787,205.7854,206.3688,47169.0
2024-04-04 12:00:00,208.7,209.52,208.6,208.85,103830.0,206.3688,207.1796,206.2699,206.5171,103830.0
2024-04-04 12:30:00,208.85,209.12,208.61,208.9,51316.0,206.5171,206.7841,206.2798,206.5666,51316.0
2024-04-04 13:00:00,208.88,208.9,208.49,208.79,42093.0,206.5468,206.5666,206.1612,206.4578,42093.0
2024-04-04 13:30:00,208.84,208.93,208.26,208.37,132667.0,206.5072,206.5962,205.9337,206.0425,132667.0
2024-04-04 14:00:00,208.39,208.51,205.56,205.7,145914.0,206.0623,206.1809,203.2639,203.4023,145914.0
2024-04-04 14:30:00,205.55,205.71,203.31,203.61,186442.0,203.254,203.4122,201.039,201.3357,186442.0
2024-04-04 15:00:00,203.53,203.55,201.71,201.78,210840.0,201.2566,201.2763,199.4569,199.5261,210840.0
2024-04-04 15:30:00,201.71,204.1,201.67,203.18,932445.0,199.4569,201.8202,199.4173,200.9105,932445.0
2024-04-05 09:30:00,205.17,207.94,204.9,207.17,287610.0,202.8782,205.6173,202.6113,204.8559,287610.0
2024-04-05 10:00:00,207.2,208.2,206.53,207.24,165699.0,204.8856,205.8744,204.223,204.9251,165699.0
2024-04-05 10:30:00,207.17,208.6,207.09,208.39,103510.0,204.8559,206.2699,204.7768,206.0623,103510.0
2024-04-05 11:00:00,208.47,208.66,207.01,208.06,70305.0,206.1414,206.3293,204.6977,205.736,70305.0
2024-04-05 11:30:00,208.05,209.15,207.85,208.83,75824.0,205.7261,206.8138,205.5283,206.4974,75824.0
2024-04-05 12:00:00,208.83,209.12,208.58,208.65,52929.0,206.4974,206.7841,206.2501,206.3194,52929.0
2024-04-05 12:30:00,208.69,209.53,208.3,209.34,65747.0,206.3589,207.1895,205.9733,207.0017,65747.0
2024-04-05 13:00:00,209.21,209.44,208.42,208.91,37570.0,206.8731,207.1005,206.0919,206.5765,37570.0
2024-04-05 13:30:00,208.92,209.43,207.94,208.26,70325.0,206.5864,207.0907,205.6173,205.9337,70325.0
2024-04-05 14:00:00,208.21,208.98,207.6,208.02,85799.0,205.8843,206.6457,205.2811,205.6964,85799.0
2024-04-05 14:30:00,207.99,208.73,207.3,207.65,51099.0,205.6667,206.3985,204.9844,205.3305,51099.0
2024-04-05 15:00:00,207.64,208.03,207.44,207.67,76037.0,205.3206,205.7063,205.1229,205.3503,76037.0
2024-04-05 15:30:00,207.7,208.41,207.54,207.78,279095.0,205.38,206.082,205.2218,205.4591,279095.0
2024-04-08 09:30:00,212.86,213.0,208.72,209.77,314683.0,210.4823,210.6208,206.3886,207.4269,314683.0
2024-04-08 10:00:00,209.71,210.28,208.64,210.13,172170.0,207.3675,207.9312,206.3095,207.7828,172170.0
2024-04-08 10:30:00,210.19,210.68,209.54,209.57,109633.0,207.8422,208.3267,207.1994,207.2291,109633.0
2024-04-08 11:00:00,209.61,209.67,208.75,209.06,122425.0,207.2686,207.328,206.4183,206.7248,122425.0
2024-04-08 11:30:00,209.0,209.07,208.3,208.9,155186.0,206.6655,206.7347,205.9733,206.5666,155186.0
2024-04-08 12:00:00,208.84,208.84,208.13,208.72,125290.0,206.5072,206.5072,205.8052,206.3886,125290.0
2024-04-08 12:30:00,208.69,209.71,208.56,209.53,124363.0,206.3589,207.3675,206.2304,207.1895,124363.0
2024-04-08 13:00:00,209.55,209.57,208.96,209.3,68205.0,207.2093,207.2291,206.6259,206.9621,68205.0
2024-04-08 13:30:00,209.31,209.32,208.69,208.98,55882.0,206.972,206.9819,206.3589,206.6457,55882.0
2024-04-08 14:00:00,208.97,209.46,208.87,209.27,60650.0,206.6358,207.1203,206.5369,206.9324,60650.0
2024-04-08 14:30:00,209.26,209.71,208.99,209.71,66619.0,206.9226,207.3675,206.6556,207.3675,66619.0
2024-04-08 15:00:00,209.8,209.86,209.22,209.52,80745.0,207.4565,207.5159,206.883,207.1796,80745.0
2024-04-08 15:30:00,209.5,209.71,208.56,209.18,395542.0,207.1599,207.3675,206.2304,206.8434,395542.0
2024-04-09 09:30:00,211.35,212.1,209.68,210.56,211019.0,208.9892,209.7308,207.3379,208.208,211019.0
2024-04-09 10:00:00,210.55,210.87,209.14,209.28,92247.0,208.1981,208.5146,206.8039,206.9423,92247.0
2024-04-09 10:30:00,209.3,209.31,207.63,208.68,126023.0,206.9621,206.972,205.3108,206.349,126023.0
2024-04-09 11:00:00,208.61,209.23,208.28,208.71,75162.0,206.2798,206.8929,205.9535,206.3787,75162.0
2024-04-09 11:30:00,208.75,209.92,208.34,209.6,83838.0,206.4183,207.5752,206.0128,207.2588,83838.0
2024-04-09 12:00:00,209.59,210.18,209.41,209.81,78967.0,207.2489,207.8323,207.0709,207.4664,78967.0
2024-04-09 12:30:00,209.78,210.19,209.35,209.43,56495.0,207.4367,207.8422,207.0115,207.0907,56495.0
2024-04-09 13:00:00,209.4,209.86,209.17,209.62,55367.0,207.061,207.5159,206.8336,207.2785,55367.0
2024-04-09 13:30:00,209.61,209.84,208.82,208.82,141034.0,207.2686,207.4961,206.4875,206.4875,141034.0
2024-04-09 14:00:00,208.8,209.14,208.38,208.9,89006.0,206.4677,206.8039,206.0524,206.5666,89006.0
2024-04-09 14:30:00,208.86,209.39,208.54,209.19,60466.0,206.527,207.0511,206.2106,206.8533,60466.0
2024-04-09 15:00:00,209.16,210.1,208.49,210.06,84647.0,206.8237,207.7532,206.1612,207.7136,84647.0
2024-04-09 15:30:00,210.11,210.52,209.15,210.39,317968.0,207.7631,208.1685,206.8138,208.0399,317968.0
2024-04-10 09:30:00,208.89,211.66,208.2,211.3,403069.0,206.5567,209.2957,205.8744,208.9398,403069.0
2024-04-10 10:00:00,211.34,211.53,209.77,210.74,114945.0,208.9793,209.1672,207.4269,208.386,114945.0
2024-04-10 10:30:00,210.91,211.01,209.56,210.17,142930.0,208.5541,208.653,207.2192,207.8224,142930.0
2024-04-10 11:00:00,210.13,210.34,209.3,210.2,69752.0,207.7828,207.9905,206.9621,207.8521,69752.0
2024-04-10 11:30:00,210.2,210.2,209.24,209.53,68447.0,207.8521,207.8521,206.9028,207.1895,68447.0
2024-04-10 12:00:00,209.52,209.73,209.0,209.4,87946.0,207.1796,207.3873,206.6655,207.061,87946.0
2024-04-10 12:30:00,209.38,210.05,209.03,209.86,83182.0,207.0412,207.7037,206.6951,207.5159,83182.0
2024-04-10 13:00:00,209.92,210.81,209.02,209.76,153318.0,207.5752,208.4552,206.6852,207.417,153318.0
2024-04-10 13:30:00,209.89,209.96,208.9,209.27,118447.0,207.5455,207.6147,206.5666,206.9324,118447.0
2024-04-10 14:00:00,209.52,209.73,208.81,208.96,91988.0,207.1796,207.3873,206.4776,206.6259,91988.0
2024-04-10 14:30:00,208.94,209.44,208.38,208.39,115908.0,206.6061,207.1005,206.0524,206.0623,115908.0
2024-04-10 15:00:00,208.43,209.44,208.12,208.77,119957.0,206.1018,207.1005,205.7953,206.438,119957.0
2024-04-10 15:30:00,208.77,209.86,208.43,209.22,493810.0,206.438,207.5159,206.1018,206.883,493810.0
2024-04-11 09:30:00,209.3,210.65,209.18,210.03,241246.0,206.9621,208.297,206.8434,207.684,241246.0
2024-04-11 10:00:00,210.02,210.19,208.36,209.24,363336.0,207.6741,207.8422,206.0326,206.9028,363336.0
2024-04-11 10:30:00,209.33,209.88,209.02,209.16,56438.0,206.9918,207.5356,206.6852,206.8237,56438.0
2024-04-11 11:00:00,209.23,209.72,208.93,209.1,53073.0,206.8929,207.3774,206.5962,206.7643,53073.0
2024-04-11 11:30:00,209.15,210.1,208.86,209.94,78276.0,206.8138,207.7532,206.527,207.595,78276.0
2024-04-11 12:00:00,210.03,210.13,209.28,209.28,54293.0,207.684,207.7828,206.9423,206.9423,54293.0
2024-04-11 12:30:00,209.34,209.35,208.9,209.09,31611.0,207.0017,207.0115,206.5666,206.7545,31611.0
2024-04-11 13:00:00,209.09,210.97,208.9,210.65,106751.0,206.7545,208.6135,206.5666,208.297,106751.0
2024-04-11 13:30:00,210.69,210.94,209.94,210.84,104171.0,208.3366,208.5838,207.595,208.4849,104171.0
2024-04-11 14:00:00,210.83,212.68,210.82,212.64,290041.0,208.475,210.3044,208.4651,210.2648,290041.0
2024-04-11 14:30:00,212.63,213.17,212.36,212.66,177034.0,210.2549,210.7889,209.9879,210.2846,177034.0
2024-04-11 15:00:00,212.67,213.32,212.43,213.12,210527.0,210.2945,210.9372,210.0571,210.7394,210527.0
2024-04-11 15:30:00,213.11,213.33,212.4,212.97,354584.0,210.7295,210.9471,210.0275,210.5911,354584.0
2024-04-12 09:30:00,207.91,209.95,207.67,208.77,281931.0,205.5876,207.6048,205.3503,206.438,281931.0
2024-04-12 10:00:00,208.89,209.0,207.1,207.76,158424.0,206.5567,206.6655,204.7867,205.4393,158424.0
2024-04-12 10:30:00,207.8,208.38,207.14,207.2,82587.0,205.4789,206.0524,204.8262,204.8856,82587.0
2024-04-12 11:00:00,207.17,208.46,207.15,208.46,68310.0,204.8559,206.1315,204.8361,206.1315,68310.0
2024-04-12 11:30:00,208.41,208.85,208.01,208.32,81804.0,206.082,206.5171,205.6865,205.9931,81804.0
2024-04-12 12:00:00,208.28,208.37,207.59,207.85,96065.0,205.9535,206.0425,205.2712,205.5283,96065.0
2024-04-12 12:30:00,207.86,207.91,206.91,207.43,192195.0,205.5382,205.5876,204.5988,205.113,192195.0
2024-04-12 13:00:00,207.49,208.0,207.07,207.48,99056.0,205.1723,205.6766,204.757,205.1624,99056.0
2024-04-12 13:30:00,207.48,208.27,207.15,207.62,97314.0,205.1624,205.9436,204.8361,205.3009,97314.0
2024-04-12 14:00:00,207.61,208.31,207.36,207.57,87007.0,205.291,205.9832,205.0438,205.2514,87007.0
2024-04-12 14:30:00,207.65,207.94,207.22,207.27,77510.0,205.3305,205.6173,204.9053,204.9548,77510.0
2024-04-12 15:00:00,207.27,207.86,207.17,207.31,138128.0,204.9548,205.5382,204.8559,204.9943,138128.0
2024-04-12 15:30:00,207.28,208.65,207.28,207.87,657080.0,204.9647,206.3194,204.9647,205.5481,657080.0
2024-04-15 09:30:00,211.9,213.88,210.9,213.47,400690.0,209.5331,211.4909,208.5442,211.0855,400690.0
2024-04-15 10:00:00,213.49,214.46,211.04,211.52,221654.0,211.1053,212.0645,208.6827,209.1573,221654.0
2024-04-15 10:30:00,211.52,212.33,211.19,211.22,111533.0,209.1573,209.9583,208.831,208.8607,111533.0
2024-04-15 11:00:00,211.2,211.5,210.55,211.33,77060.0,208.8409,209.1375,208.1981,208.9694,77060.0
2024-04-15 11:30:00,211.38,211.94,210.98,211.34,48137.0,209.0189,209.5726,208.6233,208.9793,48137.0
2024-04-15 12:00:00,211.32,211.47,209.81,209.96,78947.0,208.9595,209.1079,207.4664,207.6147,78947.0
2024-04-15 12:30:00,209.96,209.96,209.09,209.64,47891.0,207.6147,207.6147,206.7545,207.2983,47891.0
2024-04-15 13:00:00,209.6,209.9,206.83,206.92,92677.0,207.2588,207.5554,204.5197,204.6087,92677.0
2024-04-15 13:30:00,206.91,206.95,205.24,205.87,151090.0,204.5988,204.6384,202.9475,203.5704,151090.0
2024-04-15 14:00:00,205.79,205.95,205.14,205.63,73498.0,203.4913,203.6495,202.8486,203.3331,73498.0
2024-04-15 14:30:00,205.6,206.22,204.91,205.29,189429.0,203.3034,203.9165,202.6211,202.9969,189429.0
2024-04-15 15:00:00,205.23,205.34,204.27,204.44,106667.0,202.9376,203.0463,201.9883,202.1564,106667.0
2024-04-15 15:30:00,204.44,205.92,204.39,205.69,336724.0,202.1564,203.6199,202.107,203.3924,336724.0
2024-04-16 09:30:00,206.48,207.37,205.75,207.17,141969.0,204.1736,205.0537,203.4518,204.8559,141969.0
2024-04-16 10:00:00,207.13,208.55,206.69,207.67,175913.0,204.8163,206.2205,204.3813,205.3503,175913.0
2024-04-16 10:30:00,207.58,208.5,207.14,208.21,125177.0,205.2613,206.171,204.8262,205.8843,125177.0
2024-04-16 11:00:00,208.21,209.82,207.97,209.61,144446.0,205.8843,207.4763,205.647,207.2686,144446.0
2024-04-16 11:30:00,209.7,209.87,209.04,209.13,103037.0,207.3576,207.5257,206.705,206.794,103037.0
2024-04-16 12:00:00,209.16,209.78,208.9,209.6,83732.0,206.8237,207.4367,206.5666,207.2588,83732.0
2024-04-16 12:30:00,209.61,210.19,209.48,210.08,90782.0,207.2686,207.8422,207.1401,207.7334,90782.0
2024-04-16 13:00:00,210.12,210.17,209.44,209.47,68115.0,207.7729,207.8224,207.1005,207.1302,68115.0
2024-04-16 13:30:00,209.55,209.56,208.13,208.92,94729.0,207.2093,207.2192,205.8052,206.5864,94729.0
2024-04-16 14:00:00,208.86,210.2,208.01,208.3,82491.0,206.527,207.8521,205.6865,205.9733,82491.0
2024-04-16 14:30:00,208.36,209.86,208.33,209.82,80612.0,206.0326,207.5159,206.0029,207.4763,80612.0
2024-04-16 15:00:00,209.81,210.38,209.5,210.16,106178.0,207.4664,208.03,207.1599,207.8125,106178.0
2024-04-16 15:30:00,210.14,210.42,209.35,209.47,387061.0,207.7927,208.0696,207.0115,207.1302,387061.0
2024-04-17 09:30:00,206.18,207.0,202.85,203.88,586318.0,203.877,204.6878,200.5842,201.6026,586318.0
2024-04-17 10:00:00,203.88,204.13,201.42,202.21,282281.0,201.6026,201.8499,199.1701,199.9513,282281.0
2024-04-17 10:30:00,202.2,203.2,201.36,202.92,175517.0,199.9414,200.9302,199.1108,200.6534,175517.0
2024-04-17 11:00:00,202.92,203.52,201.7,201.8,150955.0,200.6534,201.2467,199.447,199.5459,150955.0
2024-04-17 11:30:00,201.71,201.88,200.92,201.23,166200.0,199.4569,199.625,198.6757,198.9822,166200.0
2024-04-17 12:00:00,201.16,201.25,198.73,199.09,243101.0,198.913,199.002,196.5102,196.8662,243101.0
2024-04-17 12:30:00,199.02,199.42,198.1,198.61,150522.0,196.7969,197.1925,195.8872,196.3915,150522.0
2024-04-17 13:00:00,198.61,200.03,198.47,199.91,178902.0,196.3915,197.7957,196.2531,197.677,178902.0
2024-04-17 13:30:00,199.87,200.96,199.7,200.48,129652.0,197.6374,198.7153,197.4693,198.2406,129652.0
2024-04-17 14:00:00,200.46,200.49,199.57,199.8,99453.0,198.2209,198.2505,197.3408,197.5682,99453.0
2024-04-17 14:30:00,199.86,201.15,199.14,199.69,133080.0,197.6276,198.9031,196.9156,197.4595,133080.0
2024-04-17 15:00:00,199.7,199.77,198.72,198.76,178158.0,197.4693,197.5386,196.5003,196.5398,178158.0
2024-04-17 15:30:00,198.78,200.69,198.74,199.88,609266.0,196.5596,198.4483,196.5201,197.6473,609266.0
2024-04-18 09:30:00,197.47,197.91,194.28,195.91,604409.0,195.2642,195.6993,192.1099,193.7217,604409.0
2024-04-18 10:00:00,195.93,196.5,194.93,195.58,232210.0,193.7415,194.3051,192.7526,193.3954,232210.0
2024-04-18 10:30:00,195.72,197.44,195.68,196.86,205337.0,193.5338,195.2346,193.4942,194.6611,205337.0
2024-04-18 11:00:00,196.89,198.42,196.26,197.82,184095.0,194.6907,196.2036,194.0678,195.6103,184095.0
2024-04-18 11:30:00,197.89,197.98,197.21,197.86,97278.0,195.6796,195.7686,195.0072,195.6499,97278.0
2024-04-18 12:00:00,197.83,198.25,196.94,196.98,96068.0,195.6202,196.0355,194.7402,194.7797,96068.0
2024-04-18 12:30:00,197.01,197.04,194.94,195.0,207835.0,194.8094,194.8391,192.7625,192.8218,207835.0
2024-04-18 13:00:00,194.97,195.46,193.75,194.65,449611.0,192.7922,193.2767,191.5858,192.4757,449611.0
2024-04-18 13:30:00,194.57,194.64,193.73,194.1,119948.0,192.3966,192.4659,191.566,191.9319,119948.0
2024-04-18 14:00:00,194.0,195.24,193.63,194.49,116294.0,191.833,193.0592,191.4671,192.3175,116294.0
2024-04-18 14:30:00,194.51,194.68,193.98,194.09,135833.0,192.3373,192.5054,191.8132,191.922,135833.0
2024-04-18 15:00:00,194.13,195.06,194.02,194.32,139606.0,191.9616,192.8812,191.8528,192.1494,139606.0
2024-04-18 15:30:00,194.39,195.0,193.52,194.31,474688.0,192.2187,192.8218,191.3584,192.1395,474688.0
2024-04-19 09:30:00,194.26,194.69,192.68,194.12,567710.0,192.0901,192.5153,190.5278,191.9517,567710.0
2024-04-19 10:00:00,194.18,194.61,192.16,192.96,144598.0,192.011,192.4362,190.0136,190.8046,144598.0
2024-04-19 10:30:00,192.86,193.44,192.09,192.89,146268.0,190.7057,191.2793,189.9443,190.7354,146268.0
2024-04-19 11:00:00,192.81,192.92,191.3,191.34,144810.0,190.6563,190.7651,189.1632,189.2027,144810.0
2024-04-19 11:30:00,191.36,191.66,190.5,190.57,132482.0,189.2225,189.5191,188.3721,188.4413,132482.0
2024-04-19 12:00:00,190.61,191.16,189.42,189.53,265854.0,188.4809,189.0247,187.3042,187.4129,265854.0
2024-04-19 12:30:00,189.63,191.26,189.53,191.02,190633.0,187.5118,189.1236,187.4129,188.8863,190633.0
2024-04-19 13:00:00,191.01,191.73,190.79,190.89,58657.0,188.8764,189.5884,188.6589,188.7577,58657.0
2024-04-19 13:30:00,190.87,191.87,190.53,190.95,94634.0,188.738,189.7268,188.4018,188.8171,94634.0
2024-04-19 14:00:00,190.95,191.06,189.99,190.04,99499.0,188.8171,188.9258,187.8678,187.9172,99499.0
2024-04-19 14:30:00,189.99,190.29,188.21,188.84,239132.0,187.8678,188.1644,186.1077,186.7306,239132.0
2024-04-19 15:00:00,188.78,189.88,188.16,189.48,216343.0,186.6713,187.759,186.0582,187.3635,216343.0
2024-04-19 15:30:00,189.52,190.02,188.85,189.76,710898.0,187.4031,187.8975,186.7405,187.6404,710898.0
2024-04-22 09:30:00,191.76,191.78,188.55,188.96,607229.0,189.618,189.6378,186.4439,186.8493,607229.0
2024-04-22 10:00:00,188.97,189.75,187.2,187.66,481489.0,186.8592,187.6305,185.109,185.5638,481489.0
2024-04-22 10:30:00,187.69,188.4,186.85,187.43,242493.0,185.5935,186.2956,184.7629,185.3364,242493.0
2024-04-22 11:00:00,187.43,187.99,186.96,187.65,175234.0,185.3364,185.8901,184.8716,185.5539,175234.0
2024-04-22 11:30:00,187.65,188.43,187.65,188.38,144881.0,185.5539,186.3252,185.5539,186.2758,144881.0
2024-04-22 12:00:00,188.44,189.26,188.42,188.46,131896.0,186.3351,187.146,186.3153,186.3549,131896.0
2024-04-22 12:30:00,188.47,188.69,188.05,188.69,107688.0,186.3648,186.5823,185.9495,186.5823,107688.0
2024-04-22 13:00:00,188.67,189.93,188.57,189.89,99825.0,186.5625,187.8085,186.4637,187.7689,99825.0
2024-04-22 13:30:00,189.88,190.93,189.65,190.45,124472.0,187.759,188.7973,187.5316,188.3227,124472.0
2024-04-22 14:00:00,190.47,191.13,190.24,190.69,98441.0,188.3424,188.9951,188.115,188.56,98441.0
2024-04-22 14:30:00,190.69,191.06,190.19,190.38,116489.0,188.56,188.9258,188.0656,188.2534,116489.0
2024-04-22 15:00:00,190.37,190.76,189.98,190.34,193893.0,188.2436,188.6292,187.8579,188.2139,193893.0
2024-04-22 15:30:00,190.34,190.35,188.6,189.47,628322.0,188.2139,188.2238,186.4933,187.3536,628322.0
2024-04-23 09:30:00,190.61,191.84,190.25,191.09,212291.0,188.4809,189.6971,188.1249,188.9555,212291.0
2024-04-23 10:00:00,191.11,192.47,189.97,192.42,281124.0,188.9753,190.3201,187.848,190.2707,281124.0
2024-04-23 10:30:00,192.37,192.9,191.66,192.39,179798.0,190.2212,190.7453,189.5191,190.241,179798.0
2024-04-23 11:00:00,192.46,193.06,191.8,192.64,107714.0,190.3102,190.9035,189.6576,190.4882,107714.0
2024-04-23 11:30:00,192.6,192.6,192.06,192.32,85364.0,190.4486,190.4486,189.9147,190.1718,85364.0
2024-04-23 12:00:00,192.37,194.46,192.36,193.95,168185.0,190.2212,192.2879,190.2113,191.7836,168185.0
2024-04-23 12:30:00,193.94,194.5,193.16,193.61,121758.0,191.7737,192.3274,191.0024,191.4474,121758.0
2024-04-23 13:00:00,193.65,193.71,192.96,193.45,56976.0,191.4869,191.5462,190.8046,191.2892,56976.0
2024-04-23 13:30:00,193.5,194.25,193.23,193.88,99588.0,191.3386,192.0802,191.0716,191.7143,99588.0
2024-04-23 14:00:00,193.9,194.34,193.66,194.16,56603.0,191.7341,192.1692,191.4968,191.9912,56603.0
2024-04-23 14:30:00,194.2,194.32,193.61,193.77,62974.0,192.0308,192.1494,191.4474,191.6056,62974.0
2024-04-23 15:00:00,193.76,193.79,193.03,193.3,73229.0,191.5957,191.6254,190.8738,191.1408,73229.0
2024-04-23 15:30:00,193.27,193.51,192.75,193.25,337911.0,191.1112,191.3485,190.597,191.0914,337911.0
2024-04-24 09:30:00,197.99,199.36,197.08,198.0,420929.0,195.7784,197.1331,194.8786,195.7883,420929.0
2024-04-24 10:00:00,198.0,198.09,196.37,197.03,181158.0,195.7883,195.8773,194.1765,194.8292,181158.0
2024-04-24 10:30:00,197.04,197.32,195.73,196.25,169897.0,194.8391,195.1159,193.5437,194.0579,169897.0
2024-04-24 11:00:00,196.29,196.38,194.31,194.55,154724.0,194.0974,194.1864,192.1395,192.3769,154724.0
2024-04-24 11:30:00,194.68,195.18,193.44,193.66,112213.0,192.5054,192.9998,191.2793,191.4968,112213.0
2024-04-24 12:00:00,193.7,193.95,193.1,193.43,65400.0,191.5364,191.7836,190.9431,191.2694,65400.0
2024-04-24 12:30:00,193.33,193.96,192.72,193.95,57116.0,191.1705,191.7935,190.5673,191.7836,57116.0
2024-04-24 13:00:00,193.94,194.4,193.52,194.25,44693.0,191.7737,192.2285,191.3584,192.0802,44693.0
2024-04-24 13:30:00,194.2,195.29,194.2,195.06,79957.0,192.0308,193.1086,192.0308,192.8812,79957.0
2024-04-24 14:00:00,195.09,195.12,194.22,194.49,114198.0,192.9108,192.9405,192.0506,192.3175,114198.0
2024-04-24 14:30:00,194.5,194.89,194.24,194.47,98347.0,192.3274,192.7131,192.0703,192.2978,98347.0
2024-04-24 15:00:00,194.43,196.06,194.43,195.78,122619.0,192.2582,193.87,192.2582,193.5931,122619.0
2024-04-24 15:30:00,195.75,196.48,195.61,196.16,366387.0,193.5635,194.2853,193.425,193.9689,366387.0
2024-04-25 09:30:00,196.48,196.48,193.6,195.4,440025.0,194.2853,194.2853,191.4375,193.2174,440025.0
2024-04-25 10:00:00,195.25,196.81,194.8,195.81,166838.0,193.069,194.6116,192.6241,193.6228,166838.0
2024-04-25 10:30:00,195.82,196.12,194.09,194.2,247220.0,193.6327,193.9293,191.922,192.0308,247220.0
2024-04-25 11:00:00,194.11,195.53,194.1,195.45,57279.0,191.9418,193.3459,191.9319,193.2668,57279.0
2024-04-25 11:30:00,195.41,195.45,194.5,195.07,66833.0,193.2273,193.2668,192.3274,192.8911,66833.0
2024-04-25 12:00:00,194.94,195.6,194.86,195.54,75262.0,192.7625,193.4151,192.6834,193.3558,75262.0
2024-04-25 12:30:00,195.53,196.24,195.24,195.96,95494.0,193.3459,194.048,193.0592,193.7711,95494.0
2024-04-25 13:00:00,196.08,196.39,195.65,196.06,63409.0,193.8898,194.1963,193.4646,193.87,63409.0
2024-04-25 13:30:00,196.01,197.5,195.91,197.29,63234.0,193.8206,195.2939,193.7217,195.0863,63234.0
2024-04-25 14:00:00,197.27,197.8,196.75,196.75,62913.0,195.0665,195.5906,194.5523,194.5523,62913.0
2024-04-25 14:30:00,196.84,197.35,196.34,197.07,65506.0,194.6413,195.1456,194.1469,194.8687,65506.0
2024-04-25 15:00:00,197.05,198.46,197.01,198.3,69733.0,194.8489,196.2432,194.8094,196.085,69733.0
2024-04-25 15:30:00,198.33,198.33,196.62,197.59,265057.0,196.1146,196.1146,194.4237,195.3829,265057.0
2024-04-26 09:30:00,197.01,202.15,197.01,201.73,305223.0,194.8094,199.892,194.8094,199.4767,305223.0
2024-04-26 10:00:00,201.73,202.83,201.09,202.05,217356.0,199.4767,200.5644,198.8438,199.7931,217356.0
2024-04-26 10:30:00,202.09,202.77,201.75,202.1,149142.0,199.8326,200.505,199.4964,199.8425,149142.0
2024-04-26 11:00:00,202.15,202.88,202.02,202.27,109184.0,199.892,200.6138,199.7634,200.0106,109184.0
2024-04-26 11:30:00,202.36,203.0,202.14,202.54,81395.0,200.0996,200.7325,199.8821,200.2776,81395.0
2024-04-26 12:00:00,202.51,202.76,202.06,202.43,60227.0,200.248,200.4952,199.803,200.1688,60227.0
2024-04-26 12:30:00,202.43,203.26,202.23,203.26,112462.0,200.1688,200.9896,199.9711,200.9896,112462.0
2024-04-26 13:00:00,203.24,203.79,202.83,203.66,80932.0,200.9698,201.5137,200.5644,201.3851,80932.0
2024-04-26 13:30:00,203.69,203.99,203.31,203.48,75890.0,201.4148,201.7114,201.039,201.2071,75890.0
2024-04-26 14:00:00,203.5,203.87,203.21,203.45,64214.0,201.2269,201.5928,200.9401,201.1775,64214.0
2024-04-26 14:30:00,203.49,203.75,203.11,203.38,61648.0,201.217,201.4741,200.8412,201.1082,61648.0
2024-04-26 15:00:00,203.41,203.88,203.22,203.73,70898.0,201.1379,201.6026,200.95,201.4543,70898.0
2024-04-26 15:30:00,203.67,203.9,202.95,203.38,362631.0,201.395,201.6224,200.683,201.1082,362631.0
2024-04-29 09:30:00,203.07,204.33,201.77,202.73,162440.0,200.8017,202.0476,199.5162,200.4655,162440.0
2024-04-29 10:00:00,202.73,203.82,202.63,203.72,105179.0,200.4655,201.5433,200.3666,201.4444,105179.0
2024-04-29 10:30:00,203.74,204.07,202.86,203.28,88396.0,201.4642,201.7905,200.594,201.0094,88396.0
2024-04-29 11:00:00,203.26,203.62,202.88,203.37,52558.0,200.9896,201.3456,200.6138,201.0983,52558.0
2024-04-29 11:30:00,203.39,203.66,203.02,203.62,65062.0,201.1181,201.3851,200.7523,201.3456,65062.0
2024-04-29 12:00:00,203.59,204.11,203.56,203.91,54731.0,201.3159,201.8301,201.2862,201.6323,54731.0
2024-04-29 12:30:00,203.82,204.25,203.75,204.08,43321.0,201.5433,201.9685,201.4741,201.8004,43321.0
2024-04-29 13:00:00,204.11,204.89,203.85,204.88,63264.0,201.8301,202.6014,201.573,202.5915,63264.0
2024-04-29 13:30:00,204.91,204.98,204.55,204.57,75015.0,202.6211,202.6904,202.2652,202.2849,75015.0
2024-04-29 14:00:00,204.54,204.75,204.25,204.61,49080.0,202.2553,202.4629,201.9685,202.3245,49080.0
2024-04-29 14:30:00,204.54,204.62,203.89,204.36,61462.0,202.2553,202.3344,201.6125,202.0773,61462.0
2024-04-29 15:00:00,204.36,204.36,202.93,203.69,96813.0,202.0773,202.0773,200.6633,201.4148,96813.0
2024-04-29 15:30:00,203.66,205.29,203.66,205.25,294416.0,201.3851,202.9969,201.3851,202.9573,294416.0
2024-04-30 09:30:00,203.73,205.67,203.61,205.13,159814.0,201.4543,203.3727,201.3357,202.8387,159814.0
2024-04-30 10:00:00,205.2,205.83,204.38,204.38,97689.0,202.9079,203.5309,202.0971,202.0971,97689.0
2024-04-30 10:30:00,204.38,204.84,203.31,203.38,72632.0,202.0971,202.5519,201.039,201.1082,72632.0
2024-04-30 11:00:00,203.41,203.46,201.85,202.27,69361.0,201.1379,201.1873,199.5953,200.0106,69361.0
2024-04-30 11:30:00,202.27,202.28,201.18,201.77,52783.0,200.0106,200.0205,198.9328,199.5162,52783.0
2024-04-30 12:00:00,201.8,202.18,201.1,201.81,36302.0,199.5459,199.9216,198.8537,199.5558,36302.0
2024-04-30 12:30:00,201.78,201.78,200.37,200.55,46238.0,199.5261,199.5261,198.1319,198.3098,46238.0
2024-04-30 13:00:00,200.53,201.01,200.0,200.46,44097.0,198.2901,198.7647,197.766,198.2209,44097.0
2024-04-30 13:30:00,200.41,201.53,200.37,201.28,45101.0,198.1714,199.2789,198.1319,199.0317,45101.0
2024-04-30 14:00:00,201.3,201.57,201.01,201.01,41570.0,199.0515,199.3185,198.7647,198.7647,41570.0
2024-04-30 14:30:00,201.03,201.84,200.77,201.09,34715.0,198.7845,199.5854,198.5274,198.8438,34715.0
2024-04-30 15:00:00,201.0,201.29,200.31,200.76,60464.0,198.7548,199.0416,198.0725,198.5175,60464.0
2024-04-30 15:30:00,200.85,201.02,198.57,198.57,532853.0,198.6065,198.7746,196.352,196.352,532853.0
2024-05-01 09:30:00,195.9,196.9,195.26,195.65,175808.0,193.7118,194.7006,193.0789,193.4646,175808.0
2024-05-01 10:00:00,195.7,195.92,193.93,194.59,196566.0,193.514,193.7316,191.7638,192.4164,196566.0
2024-05-01 10:30:00,194.59,195.88,194.45,195.56,94726.0,192.4164,193.692,192.278,193.3756,94726.0
2024-05-01 11:00:00,195.58,195.66,193.3,193.88,158620.0,193.3954,193.4745,191.1408,191.7143,158620.0
2024-05-01 11:30:00,193.82,194.48,193.24,193.33,130973.0,191.655,192.3076,191.0815,191.1705,130973.0
2024-05-01 12:00:00,193.25,194.29,192.75,193.94,88679.0,191.0914,192.1198,190.597,191.7737,88679.0
2024-05-01 12:30:00,193.88,193.88,192.69,193.12,79422.0,191.7143,191.7143,190.5376,190.9628,79422.0
2024-05-01 13:00:00,193.02,194.31,193.02,194.23,113385.0,190.864,192.1395,190.864,192.0604,113385.0
2024-05-01 13:30:00,194.2,195.0,194.02,194.71,104698.0,192.0308,192.8218,191.8528,192.5351,104698.0
2024-05-01 14:00:00,194.59,197.0,194.5,196.92,178967.0,192.4164,194.7995,192.3274,194.7204,178967.0
2024-05-01 14:30:00,196.92,199.8,194.97,199.58,198799.0,194.7204,197.5682,192.7922,197.3507,198799.0
2024-05-01 15:00:00,199.68,200.69,198.49,199.0,143111.0,197.4496,198.4483,196.2729,196.7772,143111.0
2024-05-01 15:30:00,198.85,198.85,193.76,193.94,710816.0,196.6288,196.6288,191.5957,191.7737,710816.0
2024-05-02 09:30:00,196.26,197.21,195.75,195.75,173142.0,194.0678,195.0072,193.5635,193.5635,173142.0
2024-05-02 10:00:00,195.78,195.87,193.28,195.45,139044.0,193.5931,193.6821,191.1211,193.2668,139044.0
2024-05-02 10:30:00,195.6,195.98,194.9,195.81,102200.0,193.4151,193.7909,192.723,193.6228,102200.0
2024-05-02 11:00:00,195.92,196.97,195.73,196.57,65321.0,193.7316,194.7698,193.5437,194.3743,65321.0
2024-05-02 11:30:00,196.62,197.67,196.26,197.22,73549.0,194.4237,195.462,194.0678,195.017,73549.0
2024-05-02 12:00:00,197.19,197.29,196.21,196.81,46217.0,194.9874,195.0863,194.0183,194.6116,46217.0
2024-05-02 12:30:00,196.83,196.83,195.9,196.41,40378.0,194.6314,194.6314,193.7118,194.2161,40378.0
2024-05-02 13:00:00,196.44,197.26,196.22,197.21,40864.0,194.2458,195.0566,194.0282,195.0072,40864.0
2024-05-02 13:30:00,197.24,197.29,196.48,196.65,41022.0,195.0368,195.0863,194.2853,194.4534,41022.0
2024-05-02 14:00:00,196.69,197.69,196.54,197.53,82745.0,194.493,195.4818,194.3446,195.3236,82745.0
2024-05-02 14:30:00,197.55,198.1,197.44,197.84,75180.0,195.3434,195.8872,195.2346,195.6301,75180.0
2024-05-02 15:00:00,197.88,198.36,197.43,198.19,87225.0,195.6697,196.1443,195.2247,195.9762,87225.0
2024-05-02 15:30:00,198.16,198.48,196.91,197.97,383349.0,195.9465,196.263,194.7105,195.7587,383349.0
2024-05-03 09:30:00,201.99,204.77,199.95,204.13,199380.0,199.7338,202.4827,197.7165,201.8499,199380.0
2024-05-03 10:00:00,204.23,204.88,203.28,204.18,146358.0,201.9487,202.5915,201.0094,201.8993,146358.0
2024-05-03 10:30:00,204.25,205.27,203.56,203.63,124223.0,201.9685,202.9771,201.2862,201.3554,124223.0
2024-05-03 11:00:00,203.62,204.15,202.96,204.14,69928.0,201.3456,201.8696,200.6929,201.8597,69928.0
2024-05-03 11:30:00,204.15,205.03,204.03,204.78,87403.0,201.8696,202.7398,201.751,202.4926,87403.0
2024-05-03 12:00:00,204.78,205.14,204.46,204.9,61228.0,202.4926,202.8486,202.1762,202.6113,61228.0
2024-05-03 12:30:00,204.89,205.09,204.11,204.4,82182.0,202.6014,202.7991,201.8301,202.1168,82182.0
2024-05-03 13:00:00,204.32,204.91,204.18,204.21,86229.0,202.0377,202.6211,201.8993,201.929,86229.0
2024-05-03 13:30:00,204.16,204.23,203.67,203.9,52703.0,201.8795,201.9487,201.395,201.6224,52703.0
2024-05-03 14:00:00,203.89,204.79,203.89,204.67,56986.0,201.6125,202.5025,201.6125,202.3838,56986.0
2024-05-03 14:30:00,204.64,204.68,204.04,204.13,69783.0,202.3542,202.3937,201.7609,201.8499,69783.0
2024-05-03 15:00:00,204.09,204.65,203.83,204.52,86832.0,201.8103,202.364,201.5532,202.2355,86832.0
2024-05-03 15:30:00,204.56,204.66,204.0,204.2,354155.0,202.2751,202.3739,201.7213,201.9191,354155.0
2024-05-06 09:30:00,205.31,207.08,204.3,207.08,214128.0,203.0167,204.7669,202.018,204.7669,214128.0
2024-05-06 10:00:00,207.1,207.63,206.5,207.05,223695.0,204.7867,205.3108,204.1934,204.7372,223695.0
2024-05-06 10:30:00,207.0,207.1,206.22,206.44,105476.0,204.6878,204.7867,203.9165,204.1341,105476.0
2024-05-06 11:00:00,206.45,206.45,205.86,206.42,97896.0,204.1439,204.1439,203.5605,204.1143,97896.0
2024-05-06 11:30:00,206.43,207.68,206.34,207.6,64320.0,204.1242,205.3602,204.0352,205.2811,64320.0
2024-05-06 12:00:00,207.65,207.69,206.89,207.28,46455.0,205.3305,205.3701,204.579,204.9647,46455.0
2024-05-06 12:30:00,207.36,207.75,207.18,207.64,74458.0,205.0438,205.4294,204.8658,205.3206,74458.0
2024-05-06 13:00:00,207.6,207.81,207.11,207.8,63418.0,205.2811,205.4888,204.7966,205.4789,63418.0
2024-05-06 13:30:00,207.72,208.15,207.65,208.05,63497.0,205.3998,205.825,205.3305,205.7261,63497.0
2024-05-06 14:00:00,208.0,208.3,207.85,208.27,71673.0,205.6766,205.9733,205.5283,205.9436,71673.0
2024-05-06 14:30:00,208.24,208.27,207.87,208.05,47322.0,205.9139,205.9436,205.5481,205.7261,47322.0
2024-05-06 15:00:00,208.04,208.37,207.8,208.17,89247.0,205.7162,206.0425,205.4789,205.8447,89247.0
2024-05-06 15:30:00,208.15,209.18,207.95,208.94,466181.0,205.825,206.8434,205.6272,206.6061,466181.0
2024-05-07 09:30:00,209.39,209.4,208.0,208.0,190866.0,207.0511,207.061,205.6766,205.6766,190866.0
2024-05-07 10:00:00,208.13,208.35,207.42,207.81,157352.0,205.8052,206.0227,205.1031,205.4888,157352.0
2024-05-07 10:30:00,207.73,208.98,207.65,208.88,74736.0,205.4096,206.6457,205.3305,206.5468,74736.0
2024-05-07 11:00:00,208.96,209.14,208.65,208.79,51202.0,206.6259,206.8039,206.3194,206.4578,51202.0
2024-05-07 11:30:00,208.72,209.22,208.66,209.11,63998.0,206.3886,206.883,206.3293,206.7742,63998.0
2024-05-07 12:00:00,209.12,209.45,208.96,209.13,81648.0,206.7841,207.1104,206.6259,206.794,81648.0
2024-05-07 12:30:00,209.11,209.41,208.73,209.24,59546.0,206.7742,207.0709,206.3985,206.9028,59546.0
2024-05-07 13:00:00,209.25,209.47,209.04,209.38,43645.0,206.9127,207.1302,206.705,207.0412,43645.0
2024-05-07 13:30:00,209.33,209.47,207.77,207.93,46344.0,206.9918,207.1302,205.4492,205.6074,46344.0
2024-05-07 14:00:00,207.89,208.42,207.88,208.1,45123.0,205.5679,206.0919,205.558,205.7755,45123.0
2024-05-07 14:30:00,208.13,208.21,207.54,207.75,36957.0,205.8052,205.8843,205.2218,205.4294,36957.0
2024-05-07 15:00:00,207.76,208.35,207.57,207.82,46460.0,205.4393,206.0227,205.2514,205.4986,46460.0
2024-05-07 15:30:00,207.87,208.2,207.22,207.31,316733.0,205.5481,205.8744,204.9053,204.9943,316733.0
2024-05-08 09:30:00,205.84,207.81,205.22,207.73,262610.0,203.5408,205.4888,202.9277,205.4096,262610.0
2024-05-08 10:00:00,207.69,207.96,206.61,207.51,114636.0,205.3701,205.6371,204.3022,205.1921,114636.0
2024-05-08 10:30:00,207.61,207.9,207.17,207.17,65791.0,205.291,205.5777,204.8559,204.8559,65791.0
2024-05-08 11:00:00,207.2,207.54,205.46,205.72,80146.0,204.8856,205.2218,203.165,203.4221,80146.0
2024-05-08 11:30:00,205.67,206.05,205.18,205.29,62317.0,203.3727,203.7484,202.8881,202.9969,62317.0
2024-05-08 12:00:00,205.29,205.83,204.93,205.75,41395.0,202.9969,203.5309,202.6409,203.4518,41395.0
2024-05-08 12:30:00,205.79,205.95,205.32,205.4,35886.0,203.4913,203.6495,203.0266,203.1057,35886.0
2024-05-08 13:00:00,205.37,205.56,204.84,204.84,48913.0,203.076,203.2639,202.5519,202.5519,48913.0
2024-05-08 13:30:00,204.81,205.65,204.75,205.65,113935.0,202.5223,203.3529,202.4629,203.3529,113935.0
2024-05-08 14:00:00,205.69,206.3,205.63,206.28,117866.0,203.3924,203.9956,203.3331,203.9758,117866.0
2024-05-08 14:30:00,206.23,206.31,205.96,206.19,96264.0,203.9264,204.0055,203.6594,203.8868,96264.0
2024-05-08 15:00:00,206.22,206.81,206.0,206.58,77621.0,203.9165,204.4999,203.699,204.2725,77621.0
2024-05-08 15:30:00,206.61,207.66,206.61,207.39,212333.0,204.3022,205.3404,204.3022,205.0734,212333.0
2024-05-09 09:30:00,207.36,208.25,206.39,207.38,106163.0,205.0438,205.9238,204.0846,205.0636,106163.0
2024-05-09 10:00:00,207.49,208.07,206.09,206.24,51795.0,205.1723,205.7458,203.788,203.9363,51795.0
2024-05-09 10:30:00,206.25,207.49,206.24,207.28,51424.0,203.9462,205.1723,203.9363,204.9647,51424.0
2024-05-09 11:00:00,207.36,207.76,206.85,206.85,87537.0,205.0438,205.4393,204.5395,204.5395,87537.0
2024-05-09 11:30:00,206.98,207.05,205.71,205.9,69750.0,204.668,204.7372,203.4122,203.6001,69750.0
2024-05-09 12:00:00,205.83,206.83,205.83,206.69,47970.0,203.5309,204.5197,203.5309,204.3813,47970.0
2024-05-09 12:30:00,206.69,206.92,206.36,206.78,35772.0,204.3813,204.6087,204.0549,204.4703,35772.0
2024-05-09 13:00:00,206.8,207.05,206.2,206.7,64475.0,204.49,204.7372,203.8967,204.3911,64475.0
2024-05-09 13:30:00,206.64,206.64,206.31,206.48,30955.0,204.3318,204.3318,204.0055,204.1736,30955.0
2024-05-09 14:00:00,206.46,206.81,206.2,206.8,30052.0,204.1538,204.4999,203.8967,204.49,30052.0
2024-05-09 14:30:00,206.81,207.09,206.49,206.95,52723.0,204.4999,204.7768,204.1835,204.6384,52723.0
2024-05-09 15:00:00,206.97,207.14,206.68,206.88,62775.0,204.6581,204.8262,204.3714,204.5691,62775.0
2024-05-09 15:30:00,206.86,207.1,205.88,206.34,307173.0,204.5494,204.7867,203.5803,204.0352,307173.0
2024-05-10 09:30:00,209.43,212.57,208.77,212.25,331582.0,207.0907,210.1956,206.438,209.8792,331582.0
2024-05-10 10:00:00,211.98,212.04,209.26,209.37,217051.0,209.6122,209.6715,206.9226,207.0313,217051.0
2024-05-10 10:30:00,209.42,209.82,208.52,209.16,82423.0,207.0808,207.4763,206.1908,206.8237,82423.0
2024-05-10 11:00:00,209.15,210.06,209.15,209.79,72940.0,206.8138,207.7136,206.8138,207.4466,72940.0
2024-05-10 11:30:00,209.73,210.23,209.07,210.12,72043.0,207.3873,207.8817,206.7347,207.7729,72043.0
2024-05-10 12:00:00,210.12,210.13,209.37,210.03,52646.0,207.7729,207.7828,207.0313,207.684,52646.0
2024-05-10 12:30:00,210.0,210.26,209.58,210.13,59337.0,207.6543,207.9114,207.239,207.7828,59337.0
2024-05-10 13:00:00,210.06,210.18,209.47,209.63,55077.0,207.7136,207.8323,207.1302,207.2884,55077.0
2024-05-10 13:30:00,209.67,209.96,209.43,209.95,45763.0,207.328,207.6147,207.0907,207.6048,45763.0
2024-05-10 14:00:00,209.95,210.1,209.73,209.86,63814.0,207.6048,207.7532,207.3873,207.5159,63814.0
2024-05-10 14:30:00,209.78,209.79,209.23,209.45,61086.0,207.4367,207.4466,206.8929,207.1104,61086.0
2024-05-10 15:00:00,209.44,209.62,209.02,209.53,70841.0,207.1005,207.2785,206.6852,207.1895,70841.0
2024-05-10 15:30:00,209.54,210.05,209.3,209.76,376325.0,207.1994,207.7037,206.9621,207.417,376325.0
2024-05-13 09:30:00,208.51,208.51,205.44,206.58,310136.0,206.1809,206.1809,203.1452,204.2725,310136.0
2024-05-13 10:00:00,206.59,207.45,206.45,207.07,119469.0,204.2824,205.1328,204.1439,204.757,119469.0
2024-05-13 10:30:00,206.99,207.11,205.79,206.67,136991.0,204.6779,204.7966,203.4913,204.3615,136991.0
2024-05-13 11:00:00,206.66,207.2,206.12,206.46,102876.0,204.3516,204.8856,203.8176,204.1538,102876.0
2024-05-13 11:30:00,206.43,206.89,206.2,206.72,95484.0,204.1242,204.579,203.8967,204.4109,95484.0
2024-05-13 12:00:00,206.7,207.12,206.53,207.0,45326.0,204.3911,204.8065,204.223,204.6878,45326.0
2024-05-13 12:30:00,207.0,207.01,206.4,206.68,47988.0,204.6878,204.6977,204.0945,204.3714,47988.0
2024-05-13 13:00:00,206.66,206.7,205.61,206.22,34053.0,204.3516,204.3911,203.3133,203.9165,34053.0
2024-05-13 13:30:00,206.28,206.52,206.07,206.48,37677.0,203.9758,204.2132,203.7682,204.1736,37677.0
2024-05-13 14:00:00,206.5,206.9,206.3,206.79,79198.0,204.1934,204.5889,203.9956,204.4801,79198.0
2024-05-13 14:30:00,206.76,206.95,206.4,206.51,125429.0,204.4505,204.6384,204.0945,204.2033,125429.0
2024-05-13 15:00:00,206.48,206.94,206.3,206.39,85644.0,204.1736,204.6285,203.9956,204.0846,85644.0
2024-05-13 15:30:00,206.43,206.88,206.25,206.66,301428.0,204.1242,204.5691,203.9462,204.3516,301428.0
2024-05-14 09:30:00,205.84,208.44,204.71,207.66,183625.0,203.5408,206.1117,202.4234,205.3404,183625.0
2024-05-14 10:00:00,207.68,209.16,206.49,209.02,144461.0,205.3602,206.8237,204.1835,206.6852,144461.0
2024-05-14 10:30:00,208.96,209.09,207.35,208.62,108271.0,206.6259,206.7545,205.0339,206.2897,108271.0
2024-05-14 11:00:00,208.66,209.48,208.64,209.44,78639.0,206.3293,207.1401,206.3095,207.1005,78639.0
2024-05-14 11:30:00,209.4,209.58,208.74,209.38,45497.0,207.061,207.239,206.4084,207.0412,45497.0
2024-05-14 12:00:00,209.34,209.73,208.99,209.14,72145.0,207.0017,207.3873,206.6556,206.8039,72145.0
2024-05-14 12:30:00,209.09,209.27,208.75,209.24,47237.0,206.7545,206.9324,206.4183,206.9028,47237.0
2024-05-14 13:00:00,209.27,209.28,208.8,209.0,38035.0,206.9324,206.9423,206.4677,206.6655,38035.0
2024-05-14 13:30:00,209.02,209.15,208.68,208.94,65633.0,206.6852,206.8138,206.349,206.6061,65633.0
2024-05-14 14:00:00,208.93,209.9,208.93,209.69,69521.0,206.5962,207.5554,206.5962,207.3478,69521.0
2024-05-14 14:30:00,209.69,210.02,209.43,209.72,87847.0,207.3478,207.6741,207.0907,207.3774,87847.0
2024-05-14 15:00:00,209.71,209.85,209.38,209.58,105443.0,207.3675,207.506,207.0412,207.239,105443.0
2024-05-14 15:30:00,209.53,210.1,209.35,209.82,280666.0,207.1895,207.7532,207.0115,207.4763,280666.0
2024-05-15 09:30:00,212.43,212.52,210.85,211.82,309963.0,210.0571,210.1461,208.4948,209.454,309963.0
2024-05-15 10:00:00,211.92,213.23,211.87,212.77,158464.0,209.5528,210.8482,209.5034,210.3933,158464.0
2024-05-15 10:30:00,212.83,214.75,212.68,214.51,184092.0,210.4527,212.3512,210.3044,212.1139,184092.0
2024-05-15 11:00:00,214.52,214.75,213.94,214.24,138878.0,212.1238,212.3512,211.5503,211.8469,138878.0
2024-05-15 11:30:00,214.22,214.85,214.13,214.21,151250.0,211.8271,212.4501,211.7382,211.8173,151250.0
2024-05-15 12:00:00,214.23,214.88,213.99,214.62,105221.0,211.837,212.4798,211.5997,212.2227,105221.0
2024-05-15 12:30:00,214.62,215.27,214.15,215.27,149348.0,212.2227,212.8654,211.7579,212.8654,149348.0
2024-05-15 13:00:00,215.3,215.76,215.03,215.74,105050.0,212.8951,213.3499,212.6281,213.3302,105050.0
2024-05-15 13:30:00,215.72,216.34,215.54,216.23,110211.0,213.3104,213.9235,213.1324,213.8147,110211.0
2024-05-15 14:00:00,216.21,216.77,216.16,216.48,115692.0,213.7949,214.3487,213.7455,214.0619,115692.0
2024-05-15 14:30:00,216.49,216.94,216.34,216.57,117747.0,214.0718,214.5168,213.9235,214.1509,117747.0
2024-05-15 15:00:00,216.56,216.88,216.25,216.68,122789.0,214.141,214.4574,213.8345,214.2597,122789.0
2024-05-15 15:30:00,216.64,217.61,216.34,217.57,670681.0,214.2201,215.1793,213.9235,215.1397,670681.0
2024-05-16 09:30:00,218.22,218.75,216.89,217.9,260539.0,215.7825,216.3065,214.4673,215.466,260539.0
2024-05-16 10:00:00,217.82,217.94,216.53,217.0,177831.0,215.3869,215.5056,214.1113,214.5761,177831.0
2024-05-16 10:30:00,217.02,217.47,216.5,217.21,120802.0,214.5959,215.0408,214.0817,214.7838,120802.0
2024-05-16 11:00:00,217.32,217.78,216.99,217.29,144878.0,214.8925,215.3474,214.5662,214.8629,144878.0
2024-05-16 11:30:00,217.28,217.58,216.85,217.14,125478.0,214.853,215.1496,214.4278,214.7145,125478.0
2024-05-16 12:00:00,217.11,217.15,216.16,216.56,116429.0,214.6849,214.7244,213.7455,214.141,116429.0
2024-05-16 12:30:00,216.57,216.99,216.1,216.97,129915.0,214.1509,214.5662,213.6862,214.5464,129915.0
2024-05-16 13:00:00,216.95,217.17,215.57,216.06,127343.0,214.5267,214.7442,213.1621,213.6466,127343.0
2024-05-16 13:30:00,216.02,216.56,215.81,216.28,97507.0,213.607,214.141,213.3994,213.8641,97507.0
2024-05-16 14:00:00,216.28,216.54,215.28,215.44,113010.0,213.8641,214.1212,212.8753,213.0335,113010.0
2024-05-16 14:30:00,215.48,216.06,215.43,215.8,118543.0,213.0731,213.6466,213.0236,213.3895,118543.0
2024-05-16 15:00:00,215.81,216.19,215.59,215.93,211888.0,213.3994,213.7751,213.1818,213.518,211888.0
2024-05-16 15:30:00,215.9,215.96,213.92,214.13,739647.0,213.4884,213.5477,211.5305,211.7382,739647.0
2024-05-17 09:30:00,216.83,219.36,212.27,213.09,1262126.0,214.408,216.9097,209.8989,210.7098,1262126.0
2024-05-17 10:00:00,213.03,214.5,211.44,214.41,478380.0,210.6504,212.104,209.0782,212.015,478380.0
2024-05-17 10:30:00,214.46,215.38,214.02,214.94,271267.0,212.0645,212.9742,211.6294,212.5391,271267.0
2024-05-17 11:00:00,214.94,214.94,214.0,214.15,166595.0,212.5391,212.5391,211.6096,211.7579,166595.0
2024-05-17 11:30:00,214.14,214.45,213.16,214.19,158288.0,211.748,212.0546,210.779,211.7975,158288.0
2024-05-17 12:00:00,214.15,214.26,213.23,213.62,112957.0,211.7579,211.8667,210.8482,211.2339,112957.0
2024-05-17 12:30:00,213.64,213.68,212.74,213.08,96303.0,211.2536,211.2932,210.3637,210.6999,96303.0
2024-05-17 13:00:00,213.09,213.15,212.33,212.43,88965.0,210.7098,210.7691,209.9583,210.0571,88965.0
2024-05-17 13:30:00,212.45,212.77,211.69,211.92,118961.0,210.0769,210.3933,209.3254,209.5528,118961.0
2024-05-17 14:00:00,211.91,211.91,210.23,210.88,159649.0,209.543,209.543,207.8817,208.5245,159649.0
2024-05-17 14:30:00,210.83,212.35,210.82,212.26,166521.0,208.475,209.978,208.4651,209.889,166521.0
2024-05-17 15:00:00,212.3,212.87,211.85,212.48,225637.0,209.9286,210.4922,209.4836,210.1066,225637.0
2024-05-17 15:30:00,212.49,212.63,211.32,212.18,477978.0,210.1165,210.2549,208.9595,209.8099,477978.0
2024-05-20 09:30:00,212.15,216.73,212.11,216.59,437894.0,209.7803,214.3091,209.7407,214.1707,437894.0
2024-05-20 10:00:00,216.64,218.08,216.15,217.64,226533.0,214.2201,215.644,213.7356,215.2089,226533.0
2024-05-20 10:30:00,217.62,218.38,217.09,217.73,163474.0,215.1892,215.9407,214.6651,215.2979,163474.0
2024-05-20 11:00:00,217.81,219.27,217.52,219.27,128768.0,215.377,216.8207,215.0903,216.8207,128768.0
2024-05-20 11:30:00,219.23,219.86,219.02,219.47,134488.0,216.7812,217.4042,216.5735,217.0185,134488.0
2024-05-20 12:00:00,219.54,220.74,219.48,220.4,201796.0,217.0877,218.2743,217.0284,217.9381,201796.0
2024-05-20 12:30:00,220.36,221.75,220.23,221.53,117268.0,217.8986,219.273,217.77,219.0555,117268.0
2024-05-20 13:00:00,221.57,221.57,219.74,219.87,138416.0,219.0951,219.0951,217.2855,217.414,138416.0
2024-05-20 13:30:00,219.86,220.06,219.43,219.76,87937.0,217.4042,217.6019,216.979,217.3053,87937.0
2024-05-20 14:00:00,219.76,219.95,218.95,219.66,102197.0,217.3053,217.4931,216.5043,217.2064,102197.0
2024-05-20 14:30:00,219.62,219.79,219.21,219.21,71154.0,217.1668,217.3349,216.7614,216.7614,71154.0
2024-05-20 15:00:00,219.18,220.37,219.15,220.31,130063.0,216.7317,217.9085,216.7021,217.8491,130063.0
2024-05-20 15:30:00,220.35,220.51,219.82,220.06,511152.0,217.8887,218.0469,217.3646,217.6019,511152.0
2024-05-21 09:30:00,218.01,218.54,215.81,216.42,409364.0,215.5748,216.0989,213.3994,214.0026,409364.0
2024-05-21 10:00:00,216.53,218.54,216.15,218.48,236864.0,214.1113,216.0989,213.7356,216.0396,236864.0
2024-05-21 10:30:00,218.49,219.66,218.28,219.6,147946.0,216.0495,217.2064,215.8418,217.1471,147946.0
2024-05-21 11:00:00,219.55,219.71,218.93,218.99,105643.0,217.0976,217.2558,216.4845,216.5439,105643.0
2024-05-21 11:30:00,219.06,219.12,218.03,218.5,74519.0,216.6131,216.6724,215.5946,216.0593,74519.0
2024-05-21 12:00:00,218.48,219.41,218.22,219.32,83339.0,216.0396,216.9592,215.7825,216.8702,83339.0
2024-05-21 12:30:00,219.4,219.47,218.9,219.15,60759.0,216.9493,217.0185,216.4549,216.7021,60759.0
2024-05-21 13:00:00,219.12,219.84,219.01,219.76,87915.0,216.6724,217.3844,216.5636,217.3053,87915.0
2024-05-21 13:30:00,219.81,219.88,219.33,219.81,85501.0,217.3547,217.4239,216.8801,217.3547,85501.0
2024-05-21 14:00:00,219.8,219.99,219.18,219.28,87630.0,217.3448,217.5327,216.7317,216.8306,87630.0
2024-05-21 14:30:00,219.28,219.9,219.26,219.78,113173.0,216.8306,217.4437,216.8109,217.325,113173.0
2024-05-21 15:00:00,219.76,220.12,219.39,219.55,107882.0,217.3053,217.6612,216.9394,217.0976,107882.0
2024-05-21 15:30:00,219.54,220.26,219.54,219.76,351129.0,217.0877,217.7997,217.0877,217.3053,351129.0
2024-05-22 09:30:00,220.52,220.73,218.73,219.06,216279.0,218.4566,218.6646,216.6834,217.0103,216279.0
2024-05-22 10:00:00,219.18,219.19,217.13,217.67,137902.0,217.1291,217.1391,215.0983,215.6333,137902.0
2024-05-22 10:30:00,217.63,218.13,217.32,217.97,91525.0,215.5936,216.089,215.2865,215.9305,91525.0
2024-05-22 11:00:00,217.86,218.75,217.74,218.13,112280.0,215.8215,216.7032,215.7026,216.089,112280.0
2024-05-22 11:30:00,218.14,218.72,217.83,218.56,42897.0,216.0989,216.6735,215.7918,216.5149,42897.0
2024-05-22 12:00:00,218.53,218.79,218.28,218.69,50105.0,216.4852,216.7428,216.2376,216.6437,50105.0
2024-05-22 12:30:00,218.73,218.89,218.23,218.84,39720.0,216.6834,216.8419,216.188,216.7923,39720.0
2024-05-22 13:00:00,218.81,219.06,218.64,218.7,48718.0,216.7626,217.0103,216.5942,216.6536,48718.0
2024-05-22 13:30:00,218.7,218.75,217.3,217.71,76664.0,216.6536,216.7032,215.2667,215.6729,76664.0
2024-05-22 14:00:00,217.67,217.67,216.23,216.24,76434.0,215.6333,215.6333,214.2067,214.2167,76434.0
2024-05-22 14:30:00,216.36,217.28,216.34,217.06,73017.0,214.3355,215.2469,214.3157,215.029,73017.0
2024-05-22 15:00:00,217.09,217.45,216.59,217.4,63400.0,215.0587,215.4153,214.5634,215.3658,63400.0
2024-05-22 15:30:00,217.43,218.25,216.97,218.25,387558.0,215.3955,216.2078,214.9398,216.2078,387558.0
2024-05-23 09:30:00,225.0,225.07,221.78,222.08,679464.0,222.8947,222.964,219.7048,220.002,679464.0
2024-05-23 10:00:00,222.03,224.12,221.83,223.08,210298.0,219.9525,222.0229,219.7544,220.9927,210298.0
2024-05-23 10:30:00,223.1,223.32,219.48,219.51,231759.0,221.0125,221.2304,217.4263,217.4561,231759.0
2024-05-23 11:00:00,219.57,222.26,219.5,222.03,177147.0,217.5155,220.1803,217.4462,219.9525,177147.0
2024-05-23 11:30:00,222.1,222.96,221.93,222.59,109957.0,220.0218,220.8738,219.8534,220.5072,109957.0
2024-05-23 12:00:00,222.62,222.91,221.69,222.85,113394.0,220.537,220.8242,219.6157,220.7648,113394.0
2024-05-23 12:30:00,222.86,222.91,220.36,220.36,86890.0,220.7747,220.8242,218.2981,218.2981,86890.0
2024-05-23 13:00:00,220.28,220.52,219.25,220.01,132105.0,218.2189,218.4566,217.1985,217.9514,132105.0
2024-05-23 13:30:00,219.98,220.04,217.66,217.89,139321.0,217.9217,217.9811,215.6234,215.8512,139321.0
2024-05-23 14:00:00,217.82,218.01,216.81,217.22,87772.0,215.7819,215.9701,214.7813,215.1875,87772.0
2024-05-23 14:30:00,217.17,217.51,216.33,217.0,88045.0,215.138,215.4748,214.3058,214.9695,88045.0
2024-05-23 15:00:00,216.98,217.99,216.9,217.77,131612.0,214.9497,215.9503,214.8705,215.7323,131612.0
2024-05-23 15:30:00,217.78,219.08,217.59,217.94,408333.0,215.7422,217.0301,215.554,215.9007,408333.0
2024-05-24 09:30:00,220.15,220.24,218.64,220.22,202667.0,218.0901,218.1792,216.5942,218.1594,202667.0
2024-05-24 10:00:00,220.37,222.71,220.31,222.38,167484.0,218.308,220.6261,218.2486,220.2992,167484.0
2024-05-24 10:30:00,222.38,222.56,221.68,222.37,95704.0,220.2992,220.4775,219.6058,220.2893,95704.0
2024-05-24 11:00:00,222.34,223.07,222.29,222.68,87340.0,220.2596,220.9827,220.21,220.5964,87340.0
2024-05-24 11:30:00,222.78,223.12,222.35,222.68,72540.0,220.6955,221.0323,220.2695,220.5964,72540.0
2024-05-24 12:00:00,222.66,222.87,222.32,222.34,66118.0,220.5766,220.7846,220.2398,220.2596,66118.0
2024-05-24 12:30:00,222.32,222.52,221.49,221.6,35757.0,220.2398,220.4379,219.4175,219.5265,35757.0
2024-05-24 13:00:00,221.66,221.81,221.11,221.6,41544.0,219.5859,219.7345,219.0411,219.5265,41544.0
2024-05-24 13:30:00,221.53,221.9,221.05,221.81,28322.0,219.4572,219.8237,218.9816,219.7345,28322.0
2024-05-24 14:00:00,221.8,221.97,221.37,221.65,40608.0,219.7246,219.893,219.2987,219.576,40608.0
2024-05-24 14:30:00,221.72,221.77,221.06,221.19,38078.0,219.6454,219.6949,218.9916,219.1203,38078.0
2024-05-24 15:00:00,221.18,221.2,220.55,220.92,57631.0,219.1104,219.1302,218.4863,218.8529,57631.0
2024-05-24 15:30:00,220.88,221.22,220.52,220.89,199565.0,218.8132,219.1501,218.4566,218.8231,199565.0
2024-05-28 09:30:00,221.83,222.87,220.1,220.49,281060.0,219.7544,220.7846,218.0405,218.4269,281060.0
2024-05-28 10:00:00,220.53,222.39,220.19,221.56,124776.0,218.4665,220.3091,218.1297,219.4869,124776.0
2024-05-28 10:30:00,221.53,223.23,221.16,222.87,122989.0,219.4572,221.1413,219.0906,220.7846,122989.0
2024-05-28 11:00:00,222.86,223.07,222.17,222.92,127018.0,220.7747,220.9827,220.0912,220.8342,127018.0
2024-05-28 11:30:00,222.92,223.06,222.41,222.56,63534.0,220.8342,220.9728,220.3289,220.4775,63534.0
2024-05-28 12:00:00,222.63,222.94,222.07,222.24,76447.0,220.5469,220.854,219.9921,220.1605,76447.0
2024-05-28 12:30:00,222.23,223.0,222.23,222.78,54087.0,220.1506,220.9134,220.1506,220.6955,54087.0
2024-05-28 13:00:00,222.81,223.02,222.25,222.93,69296.0,220.7252,220.9332,220.1704,220.8441,69296.0
2024-05-28 13:30:00,222.87,223.22,222.13,222.35,69766.0,220.7846,221.1313,220.0515,220.2695,69766.0
2024-05-28 14:00:00,222.36,222.49,221.39,221.45,66975.0,220.2794,220.4082,219.3185,219.3779,66975.0
2024-05-28 14:30:00,221.39,221.51,219.88,220.69,89019.0,219.3185,219.4373,217.8226,218.625,89019.0
2024-05-28 15:00:00,220.63,221.39,220.52,220.85,78226.0,218.5656,219.3185,218.4566,218.7835,78226.0
2024-05-28 15:30:00,220.9,221.58,220.71,221.31,404238.0,218.8331,219.5067,218.6448,219.2392,404238.0
2024-05-29 09:30:00,217.53,219.58,217.16,219.37,321848.0,215.4946,217.5254,215.128,217.3174,321848.0
2024-05-29 10:00:00,219.32,220.28,218.97,219.72,155920.0,217.2678,218.2189,216.9211,217.6641,155920.0
2024-05-29 10:30:00,219.74,220.4,219.73,220.33,66802.0,217.6839,218.3377,217.674,218.2684,66802.0
2024-05-29 11:00:00,220.39,220.65,219.71,220.42,58782.0,218.3278,218.5854,217.6542,218.3575,58782.0
2024-05-29 11:30:00,220.32,220.36,219.79,219.93,50377.0,218.2585,218.2981,217.7334,217.8721,50377.0
2024-05-29 12:00:00,219.87,219.87,219.08,219.27,64525.0,217.8127,217.8127,217.0301,217.2183,64525.0
2024-05-29 12:30:00,219.3,219.91,219.24,219.75,46407.0,217.248,217.8523,217.1886,217.6938,46407.0
2024-05-29 13:00:00,219.69,219.79,218.92,219.17,84076.0,217.6344,217.7334,216.8716,217.1192,84076.0
2024-05-29 13:30:00,219.13,220.11,218.69,220.09,79653.0,217.0796,218.0504,216.6437,218.0306,79653.0
2024-05-29 14:00:00,220.16,220.46,220.05,220.1,52915.0,218.1,218.3972,217.991,218.0405,52915.0
2024-05-29 14:30:00,220.09,220.25,219.59,219.74,82488.0,218.0306,218.1891,217.5353,217.6839,82488.0
2024-05-29 15:00:00,219.75,220.55,219.7,220.24,78506.0,217.6938,218.4863,217.6443,218.1792,78506.0
2024-05-29 15:30:00,220.24,220.41,218.76,219.05,400364.0,218.1792,218.3476,216.7131,217.0004,400364.0
2024-05-30 09:30:00,218.08,219.0,217.22,217.93,219064.0,216.0394,216.9508,215.1875,215.8908,219064.0
2024-05-30 10:00:00,218.0,218.1,216.05,217.83,147429.0,215.9602,216.0593,214.0284,215.7918,147429.0
2024-05-30 10:30:00,217.81,217.94,216.01,216.41,113117.0,215.772,215.9007,213.9888,214.3851,113117.0
2024-05-30 11:00:00,216.45,217.15,215.49,217.06,90251.0,214.4247,215.1181,213.4737,215.029,90251.0
2024-05-30 11:30:00,217.06,217.97,217.03,217.21,96868.0,215.029,215.9305,214.9993,215.1776,96868.0
2024-05-30 12:00:00,217.34,218.37,217.19,218.13,59716.0,215.3064,216.3267,215.1578,216.089,59716.0
2024-05-30 12:30:00,218.11,218.72,218.04,218.51,81780.0,216.0692,216.6735,215.9998,216.4654,81780.0
2024-05-30 13:00:00,218.51,219.47,218.47,219.04,110838.0,216.4654,217.4164,216.4258,216.9905,110838.0
2024-05-30 13:30:00,219.06,219.69,218.62,218.69,54050.0,217.0103,217.6344,216.5744,216.6437,54050.0
2024-05-30 14:00:00,218.64,218.72,217.5,218.4,114660.0,216.5942,216.6735,215.4649,216.3564,114660.0
2024-05-30 14:30:00,218.4,218.58,217.59,218.01,82863.0,216.3564,216.5348,215.554,215.9701,82863.0
2024-05-30 15:00:00,217.98,218.23,217.15,217.55,114408.0,215.9404,216.188,215.1181,215.5144,114408.0
2024-05-30 15:30:00,217.62,217.86,216.01,216.52,477230.0,215.5837,215.8215,213.9888,214.494,477230.0
2024-05-31 09:30:00,216.75,218.51,216.23,216.47,228170.0,214.7219,216.4654,214.2067,214.4445,228170.0
2024-05-31 10:00:00,216.41,216.56,212.9,213.05,260103.0,214.3851,214.5337,210.9079,211.0565,260103.0
2024-05-31 10:30:00,212.92,212.98,211.2,212.03,200638.0,210.9277,210.9872,209.2238,210.046,200638.0
2024-05-31 11:00:00,212.04,212.12,211.0,211.54,109246.0,210.056,210.1352,209.0257,209.5606,109246.0
2024-05-31 11:30:00,211.46,211.46,209.83,210.03,124672.0,209.4814,209.4814,207.8666,208.0648,124672.0
2024-05-31 12:00:00,209.99,210.24,209.01,209.37,114315.0,208.0251,208.2728,207.0543,207.4109,114315.0
2024-05-31 12:30:00,209.41,210.25,209.21,209.81,77971.0,207.4506,208.2827,207.2524,207.8468,77971.0
2024-05-31 13:00:00,209.8,211.35,209.78,211.24,83206.0,207.8369,209.3724,207.8171,209.2634,83206.0
2024-05-31 13:30:00,211.27,211.59,210.58,210.64,87173.0,209.2932,209.6102,208.6096,208.6691,87173.0
2024-05-31 14:00:00,210.68,211.26,210.57,210.79,90419.0,208.7087,209.2833,208.5997,208.8177,90419.0
2024-05-31 14:30:00,210.82,211.56,210.58,211.44,77791.0,208.8474,209.5804,208.6096,209.4616,77791.0
2024-05-31 15:00:00,211.42,213.87,211.23,213.6,170368.0,209.4418,211.8688,209.2535,211.6014,170368.0
2024-05-31 15:30:00,213.5,216.62,213.44,215.12,1336472.0,211.5023,214.5931,211.4429,213.1071,1336472.0
2024-06-03 09:30:00,217.92,218.35,214.03,214.27,307050.0,215.8809,216.3069,212.0273,212.2651,307050.0
2024-06-03 10:00:00,214.39,215.52,213.25,214.41,181925.0,212.384,213.5034,211.2546,212.4038,181925.0
2024-06-03 10:30:00,214.39,214.57,211.0,211.37,113443.0,212.384,212.5623,209.0257,209.3922,113443.0
2024-06-03 11:00:00,211.32,212.33,210.97,212.01,114917.0,209.3427,210.3432,208.996,210.0262,114917.0
2024-06-03 11:30:00,212.03,212.29,211.31,212.04,87411.0,210.046,210.3036,209.3328,210.056,87411.0
2024-06-03 12:00:00,211.93,212.28,210.14,210.56,73621.0,209.947,210.2937,208.1737,208.5898,73621.0
2024-06-03 12:30:00,210.47,210.83,209.86,209.98,80858.0,208.5006,208.8573,207.8964,208.0152,80858.0
2024-06-03 13:00:00,210.03,210.45,208.93,210.45,123391.0,208.0648,208.4808,206.9751,208.4808,123391.0
2024-06-03 13:30:00,210.41,211.34,210.41,211.12,77047.0,208.4412,209.3625,208.4412,209.1446,77047.0
2024-06-03 14:00:00,211.13,211.99,210.85,211.41,69674.0,209.1545,210.0064,208.8771,209.4318,69674.0
2024-06-03 14:30:00,211.43,212.2,211.43,211.84,75236.0,209.4517,210.2145,209.4517,209.8578,75236.0
2024-06-03 15:00:00,211.85,212.55,211.57,212.51,85873.0,209.8677,210.5612,209.5904,210.5216,85873.0
2024-06-03 15:30:00,212.48,214.34,212.11,214.23,364045.0,210.4918,212.3344,210.1253,212.2255,364045.0
2024-06-04 09:30:00,213.8,214.35,209.54,210.08,210104.0,211.7995,212.3443,207.5793,208.1143,210104.0
2024-06-04 10:00:00,210.12,211.36,209.39,210.19,155321.0,208.1539,209.3823,207.4308,208.2233,155321.0
2024-06-04 10:30:00,210.08,211.38,209.96,210.26,146599.0,208.1143,209.4021,207.9954,208.2926,146599.0
2024-06-04 11:00:00,210.36,211.18,209.74,210.27,109397.0,208.3917,209.204,207.7775,208.3025,109397.0
2024-06-04 11:30:00,210.16,210.42,209.64,210.03,71555.0,208.1935,208.4511,207.6784,208.0648,71555.0
2024-06-04 12:00:00,210.03,210.03,209.03,209.78,119023.0,208.0648,208.0648,207.0741,207.8171,119023.0
2024-06-04 12:30:00,209.7,210.38,209.29,209.93,77389.0,207.7378,208.4115,207.3317,207.9657,77389.0
2024-06-04 13:00:00,209.93,210.33,209.31,209.83,193587.0,207.9657,208.362,207.3515,207.8666,193587.0
2024-06-04 13:30:00,209.84,210.08,209.29,209.84,120455.0,207.8765,208.1143,207.3317,207.8765,120455.0
2024-06-04 14:00:00,209.92,212.54,209.86,212.53,96416.0,207.9558,210.5513,207.8964,210.5414,96416.0
2024-06-04 14:30:00,212.54,212.79,211.73,211.84,83104.0,210.5513,210.7989,209.7489,209.8578,83104.0
2024-06-04 15:00:00,211.76,211.87,210.52,211.08,141482.0,209.7786,209.8875,208.5502,209.1049,141482.0
2024-06-04 15:30:00,211.02,212.35,210.64,212.22,266688.0,209.0455,210.3631,208.6691,210.2343,266688.0
2024-06-05 09:30:00,220.73,221.79,218.65,219.08,583922.0,218.6646,219.7147,216.6041,217.0301,583922.0
2024-06-05 10:00:00,219.09,221.32,218.19,221.32,439362.0,217.04,219.2491,216.1484,219.2491,439362.0
2024-06-05 10:30:00,221.35,222.92,221.32,222.25,244031.0,219.2788,220.8342,219.2491,220.1704,244031.0
2024-06-05 11:00:00,222.33,223.52,222.29,222.52,217954.0,220.2497,221.4285,220.21,220.4379,217954.0
2024-06-05 11:30:00,222.63,222.97,222.4,222.65,119652.0,220.5469,220.8837,220.319,220.5667,119652.0
2024-06-05 12:00:00,222.7,223.09,222.08,222.19,132450.0,220.6162,221.0026,220.002,220.111,132450.0
2024-06-05 12:30:00,222.11,222.97,221.87,222.95,183217.0,220.0317,220.8837,219.794,220.8639,183217.0
2024-06-05 13:00:00,222.9,223.04,222.11,222.36,77701.0,220.8143,220.953,220.0317,220.2794,77701.0
2024-06-05 13:30:00,222.37,223.3,222.37,223.21,130226.0,220.2893,221.2106,220.2893,221.1214,130226.0
2024-06-05 14:00:00,223.2,224.23,222.92,224.08,236874.0,221.1115,222.1319,220.8342,221.9833,236874.0
2024-06-05 14:30:00,224.11,224.72,223.81,223.81,147550.0,222.013,222.6173,221.7158,221.7158,147550.0
2024-06-05 15:00:00,223.8,223.82,222.33,222.4,295104.0,221.7059,221.7257,220.2497,220.319,295104.0
2024-06-05 15:30:00,222.42,223.51,221.04,223.46,1453547.0,220.3388,221.4186,218.9717,221.3691,1453547.0
2024-06-06 09:30:00,221.67,223.26,219.02,220.12,500473.0,219.5958,221.171,216.9706,218.0604,500473.0
2024-06-06 10:00:00,220.23,221.83,220.01,221.69,190168.0,218.1693,219.7544,217.9514,219.6157,190168.0
2024-06-06 10:30:00,221.7,222.75,221.52,221.59,119032.0,219.6256,220.6657,219.4473,219.5166,119032.0
2024-06-06 11:00:00,221.58,222.09,221.12,221.17,54505.0,219.5067,220.0119,219.051,219.1005,54505.0
2024-06-06 11:30:00,221.14,222.07,220.83,221.68,80019.0,219.0708,219.9921,218.7637,219.6058,80019.0
2024-06-06 12:00:00,221.66,221.98,220.85,221.12,69026.0,219.5859,219.9029,218.7835,219.051,69026.0
2024-06-06 12:30:00,221.16,221.61,220.58,221.48,70633.0,219.0906,219.5364,218.516,219.4076,70633.0
2024-06-06 13:00:00,221.45,221.99,221.31,221.64,40138.0,219.3779,219.9129,219.2392,219.5661,40138.0
2024-06-06 13:30:00,221.67,221.7,221.15,221.32,49019.0,219.5958,219.6256,219.0807,219.2491,49019.0
2024-06-06 14:00:00,221.29,221.53,220.78,221.37,57325.0,219.2194,219.4572,218.7142,219.2987,57325.0
2024-06-06 14:30:00,221.35,221.72,221.14,221.6,80102.0,219.2788,219.6454,219.0708,219.5265,80102.0
2024-06-06 15:00:00,221.57,221.78,221.08,221.65,56115.0,219.4968,219.7048,219.0114,219.576,56115.0
2024-06-06 15:30:00,221.65,222.37,221.53,221.73,345539.0,219.576,220.2893,219.4572,219.6553,345539.0
2024-06-07 09:30:00,224.2,224.55,222.11,222.68,364541.0,222.1022,222.4489,220.0317,220.5964,364541.0
2024-06-07 10:00:00,222.7,223.36,221.81,222.06,110967.0,220.6162,221.27,219.7345,219.9822,110967.0
2024-06-07 10:30:00,222.06,223.39,221.81,222.31,105050.0,219.9822,221.2998,219.7345,220.2299,105050.0
2024-06-07 11:00:00,222.37,222.47,221.0,221.32,189975.0,220.2893,220.3884,218.9321,219.2491,189975.0
2024-06-07 11:30:00,221.31,221.73,220.78,221.64,62293.0,219.2392,219.6553,218.7142,219.5661,62293.0
2024-06-07 12:00:00,221.69,222.0,221.39,221.9,54813.0,219.6157,219.9228,219.3185,219.8237,54813.0
2024-06-07 12:30:00,221.92,222.41,221.39,222.27,84128.0,219.8435,220.3289,219.3185,220.1902,84128.0
2024-06-07 13:00:00,222.25,222.95,221.79,222.55,68977.0,220.1704,220.8639,219.7147,220.4676,68977.0
2024-06-07 13:30:00,222.55,222.97,222.36,222.36,49971.0,220.4676,220.8837,220.2794,220.2794,49971.0
2024-06-07 14:00:00,222.31,222.34,220.08,221.18,91603.0,220.2299,220.2596,218.0207,219.1104,91603.0
2024-06-07 14:30:00,221.05,221.63,220.95,221.14,93471.0,218.9816,219.5562,218.8826,219.0708,93471.0
2024-06-07 15:00:00,221.07,221.42,220.32,221.19,72524.0,219.0015,219.3482,218.2585,219.1203,72524.0
2024-06-07 15:30:00,221.17,222.23,221.04,221.68,239618.0,219.1005,220.1506,218.9717,219.6058,239618.0
2024-06-10 09:30:00,219.71,224.35,219.63,222.76,273889.0,217.6542,222.2508,217.5749,220.6756,273889.0
2024-06-10 10:00:00,222.62,225.27,222.53,224.79,270148.0,220.537,223.1622,220.4478,222.6867,270148.0
2024-06-10 10:30:00,224.81,227.05,224.81,226.92,227348.0,222.7065,224.9255,222.7065,224.7967,227348.0
2024-06-10 11:00:00,226.93,228.16,226.73,228.14,243327.0,224.8066,226.0251,224.6085,226.0053,243327.0
2024-06-10 11:30:00,228.15,228.26,227.32,227.39,97583.0,226.0152,226.1242,225.193,225.2623,97583.0
2024-06-10 12:00:00,227.41,228.59,227.4,228.32,76078.0,225.2821,226.4511,225.2722,226.1836,76078.0
2024-06-10 12:30:00,228.27,228.83,228.02,228.32,83535.0,226.1341,226.6889,225.8864,226.1836,83535.0
2024-06-10 13:00:00,228.25,228.41,227.37,227.37,61048.0,226.1143,226.2728,225.2425,225.2425,61048.0
2024-06-10 13:30:00,227.27,228.23,227.02,227.79,84116.0,225.1434,226.0945,224.8958,225.6586,84116.0
2024-06-10 14:00:00,227.81,227.88,226.72,226.84,64566.0,225.6784,225.7477,224.5986,224.7175,64566.0
2024-06-10 14:30:00,226.79,227.26,226.36,226.79,91331.0,224.6679,225.1335,224.242,224.6679,91331.0
2024-06-10 15:00:00,226.74,228.66,226.68,228.63,180670.0,224.6184,226.5204,224.559,226.4907,180670.0
2024-06-10 15:30:00,228.61,228.62,227.69,228.2,414538.0,226.4709,226.4808,225.5595,226.0647,414538.0
2024-06-11 09:30:00,227.27,229.17,224.63,225.01,275260.0,225.1434,227.0257,222.5282,222.9046,275260.0
2024-06-11 10:00:00,224.97,226.99,224.7,226.82,120176.0,222.865,224.8661,222.5975,224.6977,120176.0
2024-06-11 10:30:00,226.94,228.56,226.73,228.36,205211.0,224.8165,226.4214,224.6085,226.2232,205211.0
2024-06-11 11:00:00,228.34,228.38,227.18,227.61,130950.0,226.2034,226.2431,225.0543,225.4803,130950.0
2024-06-11 11:30:00,227.57,227.96,225.74,226.24,303822.0,225.4406,225.827,223.6278,224.1231,303822.0
2024-06-11 12:00:00,226.21,228.07,226.11,227.87,180289.0,224.0934,225.936,223.9943,225.7378,180289.0
2024-06-11 12:30:00,227.96,228.58,227.54,227.7,95281.0,225.827,226.4412,225.4109,225.5694,95281.0
2024-06-11 13:00:00,227.7,228.59,227.43,228.1,81982.0,225.5694,226.4511,225.302,225.9657,81982.0
2024-06-11 13:30:00,228.08,229.41,228.04,229.32,82487.0,225.9459,227.2634,225.9062,227.1743,82487.0
2024-06-11 14:00:00,229.38,229.93,229.04,229.89,69927.0,227.2337,227.7786,226.8969,227.7389,69927.0
2024-06-11 14:30:00,229.84,229.95,229.52,229.8,87993.0,227.6894,227.7984,227.3724,227.6498,87993.0
2024-06-11 15:00:00,229.81,229.84,229.01,229.17,82434.0,227.6597,227.6894,226.8672,227.0257,82434.0
2024-06-11 15:30:00,229.16,230.07,229.07,230.03,333184.0,227.0158,227.9172,226.9266,227.8776,333184.0
2024-06-12 09:30:00,231.43,236.73,230.77,236.0,543955.0,229.2645,234.5149,228.6107,233.7918,543955.0
2024-06-12 10:00:00,236.06,237.77,235.34,237.49,318958.0,233.8512,235.5452,233.1379,235.2678,318958.0
2024-06-12 10:30:00,237.39,237.45,234.83,235.86,194750.0,235.1688,235.2282,232.6327,233.6531,194750.0
2024-06-12 11:00:00,235.77,237.17,235.71,237.08,136877.0,233.5639,234.9508,233.5045,234.8617,136877.0
2024-06-12 11:30:00,237.17,237.2,236.29,236.52,90978.0,234.9508,234.9805,234.079,234.3069,90978.0
2024-06-12 12:00:00,236.5,236.95,236.13,236.72,89951.0,234.2871,234.7329,233.9205,234.505,89951.0
2024-06-12 12:30:00,236.71,237.48,236.64,237.22,91878.0,234.4951,235.2579,234.4258,235.0003,91878.0
2024-06-12 13:00:00,237.24,237.73,237.08,237.52,94471.0,235.0202,235.5056,234.8617,235.2975,94471.0
2024-06-12 13:30:00,237.58,237.82,237.06,237.82,170570.0,235.357,235.5947,234.8418,235.5947,170570.0
2024-06-12 14:00:00,237.78,238.15,236.38,237.83,241094.0,235.5551,235.9216,234.1682,235.6046,241094.0
2024-06-12 14:30:00,237.9,238.16,236.06,237.39,110337.0,235.674,235.9316,233.8512,235.1688,110337.0
2024-06-12 15:00:00,237.23,237.45,235.69,235.9,292652.0,235.0103,235.2282,233.4847,233.6927,292652.0
2024-06-12 15:30:00,235.95,238.4,235.54,237.64,549957.0,233.7422,236.1693,233.3361,235.4164,549957.0
2024-06-13 09:30:00,231.47,238.36,231.42,235.75,358355.0,229.3041,236.1297,229.2546,233.5441,358355.0
2024-06-13 10:00:00,235.72,236.55,234.04,235.48,159179.0,233.5144,234.3366,231.8501,233.2766,159179.0
2024-06-13 10:30:00,235.4,235.86,234.64,234.97,73972.0,233.1974,233.6531,232.4445,232.7714,73972.0
2024-06-13 11:00:00,234.97,236.44,234.69,235.97,92577.0,232.7714,234.2276,232.494,233.762,92577.0
2024-06-13 11:30:00,236.01,236.55,235.9,236.11,92096.0,233.8017,234.3366,233.6927,233.9007,92096.0
2024-06-13 12:00:00,236.13,236.17,235.0,235.36,124658.0,233.9205,233.9602,232.8011,233.1578,124658.0
2024-06-13 12:30:00,235.31,236.18,235.11,235.75,95062.0,233.1082,233.9701,232.9101,233.5441,95062.0
2024-06-13 13:00:00,235.67,236.4,235.67,236.19,48232.0,233.4649,234.188,233.4649,233.98,48232.0
2024-06-13 13:30:00,236.21,236.47,235.9,236.04,48757.0,233.9998,234.2574,233.6927,233.8314,48757.0
2024-06-13 14:00:00,236.08,236.98,235.77,236.73,81607.0,233.871,234.7626,233.5639,234.5149,81607.0
2024-06-13 14:30:00,236.74,237.27,236.7,236.97,59805.0,234.5248,235.0499,234.4852,234.7527,59805.0
2024-06-13 15:00:00,236.92,237.58,236.8,237.19,84174.0,234.7032,235.357,234.5843,234.9706,84174.0
2024-06-13 15:30:00,237.18,237.98,237.0,237.48,309945.0,234.9607,235.7532,234.7824,235.2579,309945.0
2024-06-14 09:30:00,234.08,235.83,233.68,235.02,262734.0,231.8897,233.6234,231.4935,232.8209,262734.0
2024-06-14 10:00:00,234.95,235.72,233.61,235.09,145159.0,232.7516,233.5144,231.4241,232.8903,145159.0
2024-06-14 10:30:00,235.0,235.33,234.15,235.24,78795.0,232.8011,233.128,231.9591,233.0389,78795.0
2024-06-14 11:00:00,235.19,235.38,234.64,235.02,66351.0,232.9893,233.1776,232.4445,232.8209,66351.0
2024-06-14 11:30:00,235.02,236.02,235.0,235.89,82760.0,232.8209,233.8116,232.8011,233.6828,82760.0
2024-06-14 12:00:00,235.95,236.73,235.86,236.4,97358.0,233.7422,234.5149,233.6531,234.188,97358.0
2024-06-14 12:30:00,236.4,237.05,236.16,236.9,59776.0,234.188,234.8319,233.9503,234.6833,59776.0
2024-06-14 13:00:00,237.0,237.96,236.95,237.68,105734.0,234.7824,235.7334,234.7329,235.456,105734.0
2024-06-14 13:30:00,237.69,238.24,237.41,237.82,79861.0,235.4659,236.0108,235.1886,235.5947,79861.0
2024-06-14 14:00:00,237.86,238.11,237.32,237.72,69882.0,235.6344,235.882,235.0994,235.4957,69882.0
2024-06-14 14:30:00,237.74,238.26,237.45,237.97,75741.0,235.5155,236.0306,235.2282,235.7433,75741.0
2024-06-14 15:00:00,237.92,238.03,237.48,237.7,90003.0,235.6938,235.8028,235.2579,235.4759,90003.0
2024-06-14 15:30:00,237.65,237.65,236.38,237.1,265826.0,235.4263,235.4263,234.1682,234.8815,265826.0
2024-06-17 09:30:00,237.12,239.78,236.36,237.34,328768.0,234.9013,237.5364,234.1484,235.1192,328768.0
2024-06-17 10:00:00,237.34,238.29,236.27,236.99,188531.0,235.1192,236.0603,234.0592,234.7725,188531.0
2024-06-17 10:30:00,236.99,238.14,236.98,237.78,145151.0,234.7725,235.9117,234.7626,235.5551,145151.0
2024-06-17 11:00:00,237.83,239.38,237.83,239.16,185810.0,235.6046,237.1401,235.6046,236.9222,185810.0
2024-06-17 11:30:00,239.23,239.59,238.53,238.72,114634.0,236.9915,237.3482,236.2981,236.4863,114634.0
2024-06-17 12:00:00,238.76,239.72,238.13,239.56,102489.0,236.5259,237.477,235.9018,237.3185,102489.0
2024-06-17 12:30:00,239.63,239.89,239.09,239.13,142819.0,237.3878,237.6454,236.8528,236.8925,142819.0
2024-06-17 13:00:00,239.15,241.24,239.14,241.07,175448.0,236.9123,238.9827,236.9024,238.8143,175448.0
2024-06-17 13:30:00,240.93,242.73,240.92,242.46,121541.0,238.6756,240.4588,238.6657,240.1913,121541.0
2024-06-17 14:00:00,242.48,243.02,242.09,242.27,105224.0,240.2111,240.7461,239.8248,240.0031,105224.0
2024-06-17 14:30:00,242.23,242.81,242.15,242.42,106565.0,239.9635,240.538,239.8842,240.1517,106565.0
2024-06-17 15:00:00,242.42,243.11,242.1,243.02,129253.0,240.1517,240.8352,239.8347,240.7461,129253.0
2024-06-17 15:30:00,242.97,243.28,242.51,242.92,312676.0,240.6965,241.0036,240.2408,240.647,312676.0
2024-06-18 09:30:00,242.78,245.03,242.09,244.01,322269.0,240.5083,242.7373,239.8248,241.7268,322269.0
2024-06-18 10:00:00,244.08,245.93,243.49,245.8,208411.0,241.7962,243.6288,241.2117,243.5001,208411.0
2024-06-18 10:30:00,245.79,246.96,245.64,246.49,176385.0,243.4902,244.6492,243.3416,244.1836,176385.0
2024-06-18 11:00:00,246.44,247.0,245.83,246.0,329184.0,244.1341,244.6888,243.5298,243.6982,329184.0
2024-06-18 11:30:00,245.99,246.63,245.84,246.45,235847.0,243.6883,244.3223,243.5397,244.144,235847.0
2024-06-18 12:00:00,246.44,247.35,246.15,247.16,205752.0,244.1341,245.0356,243.8468,244.8473,205752.0
2024-06-18 12:30:00,247.13,248.45,246.99,248.33,230461.0,244.8176,246.1253,244.6789,246.0064,230461.0
2024-06-18 13:00:00,248.28,248.88,247.9,248.85,120617.0,245.9569,246.5512,245.5804,246.5215,120617.0
2024-06-18 13:30:00,248.88,249.42,248.4,248.69,218248.0,246.5512,247.0862,246.0757,246.363,218248.0
2024-06-18 14:00:00,248.58,248.76,246.74,247.26,178950.0,246.2541,246.4324,244.4313,244.9464,178950.0
2024-06-18 14:30:00,247.36,247.9,246.83,247.9,92342.0,245.0455,245.5804,244.5204,245.5804,92342.0
2024-06-18 15:00:00,247.82,248.0,247.26,247.7,119996.0,245.5012,245.6795,244.9464,245.3823,119996.0
2024-06-18 15:30:00,247.61,248.29,247.4,247.87,311236.0,245.2931,245.9668,245.0851,245.5507,311236.0
2024-06-20 09:30:00,247.0,247.83,243.79,245.0,813525.0,244.6888,245.5111,241.5089,242.7075,813525.0
2024-06-20 10:00:00,245.05,245.25,240.59,243.61,445033.0,242.7571,242.9552,238.3388,241.3306,445033.0
2024-06-20 10:30:00,243.56,244.49,242.7,243.37,337898.0,241.281,242.2023,240.4291,241.0928,337898.0
2024-06-20 11:00:00,243.37,243.89,243.08,243.73,209343.0,241.0928,241.6079,240.8055,241.4494,209343.0
2024-06-20 11:30:00,243.7,244.16,242.56,242.76,192062.0,241.4197,241.8754,240.2904,240.4885,192062.0
2024-06-20 12:00:00,242.78,243.25,241.49,241.5,122489.0,240.5083,240.9739,239.2304,239.2403,122489.0
2024-06-20 12:30:00,241.4,241.46,239.18,241.46,233580.0,239.1412,239.2007,236.942,239.2007,233580.0
2024-06-20 13:00:00,241.46,241.46,239.85,240.54,87600.0,239.2007,239.2007,237.6057,238.2893,87600.0
2024-06-20 13:30:00,240.4,240.84,238.65,240.54,126462.0,238.1506,238.5865,236.417,238.2893,126462.0
2024-06-20 14:00:00,240.47,241.84,240.41,241.58,87842.0,238.2199,239.5771,238.1605,239.3196,87842.0
2024-06-20 14:30:00,241.6,241.77,240.2,240.2,101000.0,239.3394,239.5078,237.9525,237.9525,101000.0
2024-06-20 15:00:00,240.33,240.88,239.32,240.44,147331.0,238.0812,238.6261,237.0807,238.1902,147331.0
2024-06-20 15:30:00,240.47,242.38,239.55,239.94,639824.0,238.2199,240.1121,237.3085,237.6949,639824.0
2024-06-21 09:30:00,237.5,238.48,232.83,234.29,1749402.0,235.2777,236.2486,230.6514,232.0978,1749402.0
2024-06-21 10:00:00,234.28,236.08,234.24,235.25,441563.0,232.0879,233.871,232.0482,233.0488,441563.0
2024-06-21 10:30:00,235.28,236.89,234.47,236.81,244333.0,233.0785,234.6734,232.2761,234.5942,244333.0
2024-06-21 11:00:00,236.89,237.07,235.92,236.2,219081.0,234.6734,234.8518,233.7125,233.9899,219081.0
2024-06-21 11:30:00,236.37,237.76,235.81,237.51,158408.0,234.1583,235.5353,233.6035,235.2876,158408.0
2024-06-21 12:00:00,237.59,237.84,236.98,237.11,72203.0,235.3669,235.6145,234.7626,234.8914,72203.0
2024-06-21 12:30:00,237.15,237.41,236.07,236.12,80014.0,234.931,235.1886,233.8611,233.9106,80014.0
2024-06-21 13:00:00,236.08,236.45,235.66,236.02,88731.0,233.871,234.2376,233.4549,233.8116,88731.0
2024-06-21 13:30:00,235.91,236.08,235.12,235.23,79265.0,233.7026,233.871,232.92,233.029,79265.0
2024-06-21 14:00:00,235.13,235.72,234.99,235.47,92773.0,232.9299,233.5144,232.7912,233.2667,92773.0
2024-06-21 14:30:00,235.41,235.53,234.87,235.25,120177.0,233.2073,233.3262,232.6723,233.0488,120177.0
2024-06-21 15:00:00,235.2,235.95,235.04,235.69,144328.0,232.9992,233.7422,232.8407,233.4847,144328.0
2024-06-21 15:30:00,235.67,236.25,235.01,235.44,737767.0,233.4649,234.0394,232.811,233.237,737767.0
2024-06-24 09:30:00,233.29,235.41,230.09,231.92,609527.0,231.1071,233.2073,227.9371,229.7499,609527.0
2024-06-24 10:00:00,231.93,233.62,231.29,231.59,337106.0,229.7598,231.434,229.1258,229.423,337106.0
2024-06-24 10:30:00,231.59,232.64,230.66,232.13,218371.0,229.423,230.4632,228.5017,229.958,218371.0
2024-06-24 11:00:00,232.21,233.32,231.68,232.52,148813.0,230.0372,231.1368,229.5122,230.3443,148813.0
2024-06-24 11:30:00,232.58,232.58,231.36,232.0,101704.0,230.4038,230.4038,229.1952,229.8292,101704.0
2024-06-24 12:00:00,232.06,232.6,231.8,231.84,131845.0,229.8886,230.4236,229.6311,229.6707,131845.0
2024-06-24 12:30:00,231.88,232.25,230.59,230.89,87145.0,229.7103,230.0769,228.4324,228.7296,87145.0
2024-06-24 13:00:00,230.93,231.17,230.46,230.79,117001.0,228.7692,229.007,228.3036,228.6305,117001.0
2024-06-24 13:30:00,230.73,231.28,230.4,231.11,92010.0,228.5711,229.1159,228.2442,228.9475,92010.0
2024-06-24 14:00:00,231.11,231.39,230.62,230.79,85484.0,228.9475,229.2249,228.4621,228.6305,85484.0
2024-06-24 14:30:00,230.72,232.0,230.67,231.92,77230.0,228.5612,229.8292,228.5116,229.7499,77230.0
2024-06-24 15:00:00,231.9,232.71,231.81,232.57,88804.0,229.7301,230.5325,229.641,230.3939,88804.0
2024-06-24 15:30:00,232.5,232.68,229.43,229.75,604373.0,230.3245,230.5028,227.2832,227.6002,604373.0
2024-06-25 09:30:00,231.04,232.42,228.54,231.87,280449.0,228.8782,230.2453,226.4016,229.7004,280449.0
2024-06-25 10:00:00,231.85,233.9,231.55,232.94,165888.0,229.6806,231.7114,229.3834,230.7604,165888.0
2024-06-25 10:30:00,232.91,233.12,231.34,232.21,104760.0,230.7307,230.9387,229.1754,230.0372,104760.0
2024-06-25 11:00:00,232.3,234.18,232.28,234.12,98120.0,230.1264,231.9888,230.1066,231.9294,98120.0
2024-06-25 11:30:00,234.16,234.5,233.51,234.2,115372.0,231.969,232.3058,231.3251,232.0086,115372.0
2024-06-25 12:00:00,234.15,234.32,233.44,233.88,70837.0,231.9591,232.1275,231.2557,231.6916,70837.0
2024-06-25 12:30:00,233.86,233.86,232.79,233.04,39099.0,231.6718,231.6718,230.6118,230.8595,39099.0
2024-06-25 13:00:00,232.87,233.88,232.32,233.86,35646.0,230.691,231.6916,230.1462,231.6718,35646.0
2024-06-25 13:30:00,233.81,234.34,233.62,234.02,51740.0,231.6223,232.1473,231.434,231.8303,51740.0
2024-06-25 14:00:00,234.03,234.55,233.82,234.48,63304.0,231.8402,232.3553,231.6322,232.286,63304.0
2024-06-25 14:30:00,234.47,234.49,233.76,234.31,56141.0,232.2761,232.2959,231.5727,232.1176,56141.0
2024-06-25 15:00:00,234.27,234.5,233.67,234.39,58853.0,232.0779,232.3058,231.4836,232.1968,58853.0
2024-06-25 15:30:00,234.47,234.53,234.08,234.27,373578.0,232.2761,232.3355,231.8897,232.0779,373578.0
2024-06-26 09:30:00,235.0,236.92,234.11,235.72,322835.0,232.8011,234.7032,231.9194,233.5144,322835.0
2024-06-26 10:00:00,235.74,235.85,233.95,233.99,148404.0,233.5342,233.6432,231.7609,231.8006,148404.0
2024-06-26 10:30:00,234.13,234.94,234.01,234.07,62590.0,231.9393,232.7417,231.8204,231.8798,62590.0
2024-06-26 11:00:00,234.13,234.19,232.4,233.61,141600.0,231.9393,231.9987,230.2254,231.4241,141600.0
2024-06-26 11:30:00,233.52,234.65,233.14,234.25,118284.0,231.335,232.4544,230.9585,232.0581,118284.0
2024-06-26 12:00:00,234.17,234.18,233.41,233.44,67812.0,231.9789,231.9888,231.226,231.2557,67812.0
2024-06-26 12:30:00,233.44,233.55,231.96,232.38,94449.0,231.2557,231.3647,229.7896,230.2056,94449.0
2024-06-26 13:00:00,232.35,232.35,231.62,232.22,125401.0,230.1759,230.1759,229.4527,230.0471,125401.0
2024-06-26 13:30:00,232.11,232.33,231.86,232.21,82925.0,229.9382,230.1561,229.6905,230.0372,82925.0
2024-06-26 14:00:00,232.17,232.17,231.72,231.9,71805.0,229.9976,229.9976,229.5518,229.7301,71805.0
2024-06-26 14:30:00,231.9,232.07,231.42,231.44,57753.0,229.7301,229.8985,229.2546,229.2744,57753.0
2024-06-26 15:00:00,231.47,231.52,230.8,231.38,127515.0,229.3041,229.3537,228.6404,229.215,127515.0
2024-06-26 15:30:00,231.42,233.07,231.23,232.03,778477.0,229.2546,230.8892,229.0664,229.8589,778477.0
2024-06-27 09:30:00,237.5,237.82,234.57,235.51,320130.0,235.2777,235.5947,232.3751,233.3063,320130.0
2024-06-27 10:00:00,235.52,237.09,235.1,236.24,123250.0,233.3163,234.8716,232.9002,234.0295,123250.0
2024-06-27 10:30:00,236.19,236.3,233.12,233.33,176815.0,233.98,234.089,230.9387,231.1467,176815.0
2024-06-27 11:00:00,233.24,233.29,232.27,232.31,183668.0,231.0576,231.1071,230.0967,230.1363,183668.0
2024-06-27 11:30:00,232.36,232.61,231.82,232.05,99283.0,230.1858,230.4335,229.6509,229.8787,99283.0
2024-06-27 12:00:00,232.02,232.59,231.8,232.5,40223.0,229.849,230.4137,229.6311,230.3245,40223.0
2024-06-27 12:30:00,232.46,233.3,232.29,232.98,52934.0,230.2849,231.117,230.1165,230.8,52934.0
2024-06-27 13:00:00,233.11,234.32,233.11,234.32,78049.0,230.9288,232.1275,230.9288,232.1275,78049.0
2024-06-27 13:30:00,234.28,234.68,234.0,234.05,69486.0,232.0879,232.4841,231.8105,231.86,69486.0
2024-06-27 14:00:00,234.0,234.0,233.29,233.84,54689.0,231.8105,231.8105,231.1071,231.652,54689.0
2024-06-27 14:30:00,233.84,234.6,233.72,234.13,97699.0,231.652,232.4049,231.5331,231.9393,97699.0
2024-06-27 15:00:00,234.2,234.58,233.93,234.55,67308.0,232.0086,232.385,231.7411,232.3553,67308.0
2024-06-27 15:30:00,234.51,234.54,232.14,232.55,401512.0,232.3157,232.3454,229.9679,230.374,401512.0
2024-06-28 09:30:00,235.35,239.23,233.91,239.22,294263.0,233.1478,236.9915,231.7213,236.9816,294263.0
2024-06-28 10:00:00,239.31,241.29,238.74,239.74,288039.0,237.0708,239.0323,236.5061,237.4968,288039.0
2024-06-28 10:30:00,239.79,240.26,238.16,238.4,143440.0,237.5463,238.0119,235.9316,236.1693,143440.0
2024-06-28 11:00:00,238.36,238.71,237.16,237.95,80205.0,236.1297,236.4764,234.9409,235.7235,80205.0
2024-06-28 11:30:00,237.88,239.1,237.88,238.92,73952.0,235.6542,236.8628,235.6542,236.6844,73952.0
2024-06-28 12:00:00,238.97,239.14,237.32,238.4,55329.0,236.734,236.9024,235.0994,236.1693,55329.0
2024-06-28 12:30:00,238.3,238.39,236.17,236.93,91002.0,236.0702,236.1594,233.9602,234.7131,91002.0
2024-06-28 13:00:00,236.79,238.6,236.44,238.19,82716.0,234.5744,236.3674,234.2276,235.9613,82716.0
2024-06-28 13:30:00,238.19,238.62,237.62,237.99,81266.0,235.9613,236.3872,235.3966,235.7631,81266.0
2024-06-28 14:00:00,237.83,238.28,236.9,237.13,58581.0,235.6046,236.0504,234.6833,234.9112,58581.0
2024-06-28 14:30:00,237.13,237.5,236.81,237.05,60588.0,234.9112,235.2777,234.5942,234.8319,60588.0
2024-06-28 15:00:00,237.05,237.23,236.5,236.68,83736.0,234.8319,235.0103,234.2871,234.4654,83736.0
2024-06-28 15:30:00,236.59,237.28,235.12,236.04,423451.0,234.3762,235.0598,232.92,233.8314,423451.0
2024-07-01 09:30:00,236.85,238.36,233.27,235.18,550842.0,234.6338,236.1297,231.0873,232.9794,550842.0
2024-07-01 10:00:00,235.31,235.95,233.08,235.09,287551.0,233.1082,233.7422,230.8991,232.8903,287551.0
2024-07-01 10:30:00,235.29,235.83,234.34,235.09,253404.0,233.0884,233.6234,232.1473,232.8903,253404.0
2024-07-01 11:00:00,235.03,236.44,234.5,236.2,89992.0,232.8308,234.2276,232.3058,233.9899,89992.0
2024-07-01 11:30:00,236.19,236.23,235.41,236.23,76974.0,233.98,234.0196,233.2073,234.0196,76974.0
2024-07-01 12:00:00,236.19,237.33,236.01,236.9,70820.0,233.98,235.1093,233.8017,234.6833,70820.0
2024-07-01 12:30:00,236.8,236.93,236.07,236.32,67049.0,234.5843,234.7131,233.8611,234.1088,67049.0
2024-07-01 13:00:00,236.28,236.75,235.77,236.64,78803.0,234.0691,234.5347,233.5639,234.4258,78803.0
2024-07-01 13:30:00,236.56,236.92,236.3,236.38,56350.0,234.3465,234.7032,234.089,234.1682,56350.0
2024-07-01 14:00:00,236.44,237.42,236.06,236.36,89006.0,234.2276,235.1985,233.8512,234.1484,89006.0
2024-07-01 14:30:00,236.33,237.05,236.1,236.66,84238.0,234.1187,234.8319,233.8908,234.4456,84238.0
2024-07-01 15:00:00,236.7,237.51,236.56,236.86,95535.0,234.4852,235.2876,234.3465,234.6437,95535.0
2024-07-01 15:30:00,236.8,237.71,235.62,237.36,257990.0,234.5843,235.4858,233.4153,235.139,257990.0
2024-07-02 09:30:00,235.19,240.58,235.02,238.75,242126.0,232.9893,238.3289,232.8209,236.516,242126.0
2024-07-02 10:00:00,238.67,239.04,237.7,238.14,61307.0,236.4368,236.8033,235.4759,235.9117,61307.0
2024-07-02 10:30:00,238.17,239.87,238.16,239.73,126282.0,235.9415,237.6256,235.9316,237.4869,126282.0
2024-07-02 11:00:00,239.74,239.89,238.77,239.17,66586.0,237.4968,237.6454,236.5358,236.9321,66586.0
2024-07-02 11:30:00,239.18,239.46,237.93,237.93,93443.0,236.942,237.2194,235.7037,235.7037,93443.0
2024-07-02 12:00:00,237.93,238.06,237.34,237.96,44726.0,235.7037,235.8325,235.1192,235.7334,44726.0
2024-07-02 12:30:00,237.97,238.63,237.9,238.43,28034.0,235.7433,236.3972,235.674,236.199,28034.0
2024-07-02 13:00:00,238.51,239.1,238.35,238.71,34316.0,236.2783,236.8628,236.1198,236.4764,34316.0
2024-07-02 13:30:00,238.73,239.28,238.49,239.0,30627.0,236.4962,237.0411,236.2585,236.7637,30627.0
2024-07-02 14:00:00,239.0,239.88,239.0,239.74,44284.0,236.7637,237.6355,236.7637,237.4968,44284.0
2024-07-02 14:30:00,239.73,240.54,239.49,240.18,83173.0,237.4869,238.2893,237.2491,237.9327,83173.0
2024-07-02 15:00:00,240.15,240.53,240.15,240.45,48061.0,237.9029,238.2794,237.9029,238.2001,48061.0
2024-07-02 15:30:00,240.41,241.0,240.01,240.98,222696.0,238.1605,238.745,237.7642,238.7252,222696.0
2024-07-03 09:30:00,241.64,243.5,239.85,242.03,203664.0,239.379,241.2216,237.6057,239.7653,203664.0
2024-07-03 10:00:00,242.22,242.93,241.43,241.71,91233.0,239.9536,240.6569,239.171,239.4483,91233.0
2024-07-03 10:30:00,241.86,242.58,241.36,242.58,77265.0,239.5969,240.3102,239.1016,240.3102,77265.0
2024-07-03 11:00:00,242.56,243.12,242.03,242.88,137945.0,240.2904,240.8451,239.7653,240.6074,137945.0
2024-07-03 11:30:00,242.88,243.85,242.14,243.78,107645.0,240.6074,241.5683,239.8743,241.499,107645.0
2024-07-03 12:00:00,243.86,244.67,243.66,244.6,199572.0,241.5782,242.3806,241.3801,242.3113,199572.0
2024-07-03 12:30:00,244.67,244.72,241.14,243.31,390750.0,242.3806,242.4302,238.8837,241.0334,390750.0
2024-07-05 09:30:00,244.69,244.72,240.87,242.47,268882.0,242.4005,242.4302,238.6162,240.2012,268882.0
2024-07-05 10:00:00,242.53,243.12,241.52,241.88,144095.0,240.2607,240.8451,239.2601,239.6167,144095.0
2024-07-05 10:30:00,241.9,242.41,241.43,241.62,131477.0,239.6366,240.1418,239.171,239.3592,131477.0
2024-07-05 11:00:00,241.62,242.0,241.3,241.81,66248.0,239.3592,239.7356,239.0422,239.5474,66248.0
2024-07-05 11:30:00,241.84,242.35,241.61,242.23,88320.0,239.5771,240.0823,239.3493,239.9635,88320.0
2024-07-05 12:00:00,242.23,243.3,242.0,242.76,86132.0,239.9635,241.0235,239.7356,240.4885,86132.0
2024-07-05 12:30:00,242.76,242.94,242.48,242.94,91267.0,240.4885,240.6668,240.2111,240.6668,91267.0
2024-07-05 13:00:00,242.94,242.94,242.44,242.61,48993.0,240.6668,240.6668,240.1715,240.3399,48993.0
2024-07-05 13:30:00,242.66,243.23,242.57,242.82,113465.0,240.3894,240.9541,240.3003,240.5479,113465.0
2024-07-05 14:00:00,242.97,242.98,242.2,242.24,67058.0,240.6965,240.7065,239.9337,239.9734,67058.0
2024-07-05 14:30:00,242.24,242.59,241.38,242.49,82277.0,239.9734,240.3201,239.1214,240.221,82277.0
2024-07-05 15:00:00,242.34,242.6,242.18,242.27,58375.0,240.0724,240.33,239.9139,240.0031,58375.0
2024-07-05 15:30:00,242.34,243.03,242.01,242.54,366946.0,240.0724,240.756,239.7455,240.2706,366946.0
2024-07-08 09:30:00,243.13,246.16,243.11,245.3,229999.0,240.855,243.8567,240.8352,243.0047,229999.0
2024-07-08 10:00:00,245.31,246.59,244.57,245.39,135009.0,243.0146,244.2827,242.2816,243.0939,135009.0
2024-07-08 10:30:00,245.57,245.77,244.73,245.28,70793.0,243.2722,243.4703,242.4401,242.9849,70793.0
2024-07-08 11:00:00,245.27,247.17,245.17,247.15,99381.0,242.975,244.8572,242.876,244.8374,99381.0
2024-07-08 11:30:00,247.04,247.18,245.15,245.41,113698.0,244.7285,244.8672,242.8561,243.1137,113698.0
2024-07-08 12:00:00,245.25,245.56,244.01,244.12,69314.0,242.9552,243.2623,241.7268,241.8358,69314.0
2024-07-08 12:30:00,244.12,245.11,243.92,244.94,35539.0,241.8358,242.8165,241.6377,242.6481,35539.0
2024-07-08 13:00:00,244.94,245.43,244.83,245.25,52695.0,242.6481,243.1335,242.5391,242.9552,52695.0
2024-07-08 13:30:00,245.26,245.7,244.96,245.35,41310.0,242.9651,243.401,242.6679,243.0543,41310.0
2024-07-08 14:00:00,245.22,245.24,244.45,245.13,29543.0,242.9255,242.9453,242.1627,242.8363,29543.0
2024-07-08 14:30:00,245.07,245.07,244.34,244.81,42662.0,242.7769,242.7769,242.0537,242.5193,42662.0
2024-07-08 15:00:00,244.75,245.0,244.32,244.42,48158.0,242.4599,242.7075,242.0339,242.133,48158.0
2024-07-08 15:30:00,244.36,246.65,244.27,246.33,452737.0,242.0735,244.3421,241.9844,244.0251,452737.0
2024-07-09 09:30:00,248.0,251.1,247.48,250.81,455000.0,245.6795,248.7505,245.1643,248.4632,455000.0
2024-07-09 10:00:00,250.79,252.13,248.88,248.95,273023.0,248.4434,249.7708,246.5512,246.6206,273023.0
2024-07-09 10:30:00,249.02,249.55,248.3,248.34,166164.0,246.6899,247.215,245.9767,246.0163,166164.0
2024-07-09 11:00:00,248.42,249.46,248.12,248.68,101576.0,246.0955,247.1258,245.7984,246.3531,101576.0
2024-07-09 11:30:00,248.77,250.24,248.54,250.17,102492.0,246.4423,247.8985,246.2144,247.8292,102492.0
2024-07-09 12:00:00,250.17,250.59,249.53,250.45,97932.0,247.8292,248.2452,247.1952,248.1066,97932.0
2024-07-09 12:30:00,250.45,250.7,248.9,249.5,104790.0,248.1066,248.3542,246.5711,247.1654,104790.0
2024-07-09 13:00:00,249.39,249.75,248.81,249.15,142141.0,247.0565,247.4131,246.4819,246.8187,142141.0
2024-07-09 13:30:00,249.12,250.1,248.98,249.96,117066.0,246.789,247.7598,246.6503,247.6211,117066.0
2024-07-09 14:00:00,249.94,250.97,249.62,250.84,159650.0,247.6013,248.6217,247.2843,248.4929,159650.0
2024-07-09 14:30:00,250.87,251.46,250.67,251.19,133938.0,248.5226,249.1071,248.3245,248.8396,133938.0
2024-07-09 15:00:00,251.26,251.26,250.67,251.09,85671.0,248.909,248.909,248.3245,248.7406,85671.0
2024-07-09 15:30:00,251.09,252.0,250.83,251.47,459932.0,248.7406,249.6421,248.483,249.117,459932.0
2024-07-10 09:30:00,253.0,253.44,250.66,251.72,356459.0,250.6327,251.0686,248.3146,249.3647,356459.0
2024-07-10 10:00:00,251.75,252.73,250.66,252.34,361917.0,249.3944,250.3652,248.3146,249.9789,361917.0
2024-07-10 10:30:00,252.47,253.12,251.82,252.0,88462.0,250.1077,250.7516,249.4637,249.6421,88462.0
2024-07-10 11:00:00,251.91,253.23,251.53,253.23,94230.0,249.5529,250.8605,249.1764,250.8605,94230.0
2024-07-10 11:30:00,253.17,254.1,253.05,253.76,95357.0,250.8011,251.7224,250.6822,251.3856,95357.0
2024-07-10 12:00:00,253.76,254.5,253.26,254.25,200296.0,251.3856,252.1187,250.8903,251.871,200296.0
2024-07-10 12:30:00,254.32,255.28,254.1,255.16,115514.0,251.9403,252.8914,251.7224,252.7725,115514.0
2024-07-10 13:00:00,255.18,255.62,254.73,255.14,102752.0,252.7923,253.2282,252.3465,252.7527,102752.0
2024-07-10 13:30:00,255.23,255.47,254.69,254.74,79444.0,252.8418,253.0796,252.3069,252.3564,79444.0
2024-07-10 14:00:00,254.79,255.03,254.46,254.85,39835.0,252.4059,252.6437,252.079,252.4654,39835.0
2024-07-10 14:30:00,254.85,255.52,254.75,254.97,82880.0,252.4654,253.1291,252.3663,252.5843,82880.0
2024-07-10 15:00:00,254.91,255.1,254.5,254.84,60847.0,252.5248,252.713,252.1187,252.4555,60847.0
2024-07-10 15:30:00,254.77,255.89,254.67,254.9,327279.0,252.3861,253.4957,252.2871,252.5149,327279.0
2024-07-11 09:30:00,255.57,255.57,251.8,253.73,225898.0,253.1786,253.1786,249.4439,251.3559,225898.0
2024-07-11 10:00:00,253.5,253.52,247.8,250.16,191920.0,251.128,251.1478,245.4814,247.8193,191920.0
2024-07-11 10:30:00,250.12,251.09,248.53,248.87,154584.0,247.7796,248.7406,246.2045,246.5413,154584.0
2024-07-11 11:00:00,248.88,250.02,246.52,247.43,154681.0,246.5512,247.6806,244.2133,245.1148,154681.0
2024-07-11 11:30:00,247.34,247.46,244.48,244.97,138952.0,245.0257,245.1445,242.1924,242.6778,138952.0
2024-07-11 12:00:00,244.78,246.21,244.49,245.08,159327.0,242.4896,243.9062,242.2023,242.7868,159327.0
2024-07-11 12:30:00,245.08,245.4,243.01,243.54,228534.0,242.7868,243.1038,240.7362,241.2612,228534.0
2024-07-11 13:00:00,243.62,244.46,242.49,243.7,198204.0,241.3405,242.1726,240.221,241.4197,198204.0
2024-07-11 13:30:00,243.65,243.76,242.15,242.26,109293.0,241.3702,241.4792,239.8842,239.9932,109293.0
2024-07-11 14:00:00,242.32,242.84,241.82,242.16,97333.0,240.0526,240.5678,239.5573,239.8941,97333.0
2024-07-11 14:30:00,242.16,243.26,242.09,243.07,69097.0,239.8941,240.9838,239.8248,240.7956,69097.0
2024-07-11 15:00:00,243.03,243.45,242.44,242.53,140796.0,240.756,241.1721,240.1715,240.2607,140796.0
2024-07-11 15:30:00,242.56,243.67,241.1,241.2,552215.0,240.2904,241.39,238.844,238.9431,552215.0
2024-07-12 09:30:00,241.71,244.44,240.54,243.85,308570.0,239.4483,242.1528,238.2893,241.5683,308570.0
2024-07-12 10:00:00,244.01,246.02,244.01,244.69,238080.0,241.7268,243.718,241.7268,242.4005,238080.0
2024-07-12 10:30:00,244.68,246.02,244.06,245.83,531652.0,242.3905,243.718,241.7763,243.5298,531652.0
2024-07-12 11:00:00,245.8,246.93,245.44,246.45,243496.0,243.5001,244.6195,243.1434,244.144,243496.0
2024-07-12 11:30:00,246.39,247.25,245.85,246.08,104243.0,244.0845,244.9365,243.5496,243.7774,104243.0
2024-07-12 12:00:00,246.11,246.42,244.81,245.26,121951.0,243.8072,244.1143,242.5193,242.9651,121951.0
2024-07-12 12:30:00,245.28,246.69,244.95,246.5,71796.0,242.9849,244.3817,242.658,244.1935,71796.0
2024-07-12 13:00:00,246.56,246.86,246.17,246.8,88959.0,244.253,244.5501,243.8666,244.4907,88959.0
2024-07-12 13:30:00,246.71,248.77,246.62,248.2,100767.0,244.4015,246.4423,244.3124,245.8776,100767.0
2024-07-12 14:00:00,248.17,248.49,247.49,247.7,86216.0,245.8479,246.1649,245.1743,245.3823,86216.0
2024-07-12 14:30:00,247.76,248.36,247.7,248.02,85871.0,245.4417,246.0361,245.3823,245.6993,85871.0
2024-07-12 15:00:00,248.0,248.16,246.55,246.72,134923.0,245.6795,245.838,244.243,244.4115,134923.0
2024-07-12 15:30:00,246.71,246.71,242.5,243.43,438949.0,244.4015,244.4015,240.2309,241.1522,438949.0
2024-07-15 09:30:00,244.52,247.2,244.15,245.54,361627.0,242.232,244.887,241.8655,243.2425,361627.0
2024-07-15 10:00:00,245.58,247.49,245.51,246.78,262999.0,243.2821,245.1743,243.2128,244.4709,262999.0
2024-07-15 10:30:00,246.67,248.57,246.67,247.96,101701.0,244.3619,246.2441,244.3619,245.6399,101701.0
2024-07-15 11:00:00,247.91,248.81,247.76,247.94,153491.0,245.5903,246.4819,245.4417,245.62,153491.0
2024-07-15 11:30:00,248.01,248.46,246.29,246.69,80552.0,245.6894,246.1352,243.9855,244.3817,80552.0
2024-07-15 12:00:00,246.67,247.03,245.89,246.74,77589.0,244.3619,244.7186,243.5892,244.4313,77589.0
2024-07-15 12:30:00,246.84,247.02,245.41,245.55,88973.0,244.5303,244.7086,243.1137,243.2524,88973.0
2024-07-15 13:00:00,245.53,245.53,244.02,244.48,121364.0,243.2326,243.2326,241.7367,242.1924,121364.0
2024-07-15 13:30:00,244.41,244.52,243.67,244.01,95143.0,242.1231,242.232,241.39,241.7268,95143.0
2024-07-15 14:00:00,244.0,245.44,243.61,245.44,76974.0,241.7169,243.1434,241.3306,243.1434,76974.0
2024-07-15 14:30:00,245.5,246.34,245.39,245.93,85434.0,243.2029,244.035,243.0939,243.6288,85434.0
2024-07-15 15:00:00,245.72,246.65,245.65,246.42,55279.0,243.4208,244.3421,243.3515,244.1143,55279.0
2024-07-15 15:30:00,246.43,246.7,243.96,245.59,363103.0,244.1242,244.3916,241.6773,243.292,363103.0
2024-07-16 09:30:00,247.01,247.52,244.15,244.24,255142.0,244.6987,245.204,241.8655,241.9547,255142.0
2024-07-16 10:00:00,244.21,244.27,241.94,243.64,235487.0,241.9249,241.9844,239.6762,241.3603,235487.0
2024-07-16 10:30:00,243.56,244.67,243.23,243.73,171014.0,241.281,242.3806,240.9541,241.4494,171014.0
2024-07-16 11:00:00,243.74,245.95,243.65,244.98,103138.0,241.4593,243.6487,241.3702,242.6877,103138.0
2024-07-16 11:30:00,245.0,245.23,244.19,244.85,91027.0,242.7075,242.9354,241.9051,242.559,91027.0
2024-07-16 12:00:00,244.94,245.19,243.6,244.1,93000.0,242.6481,242.8958,241.3206,241.816,93000.0
2024-07-16 12:30:00,244.06,245.28,243.74,245.27,69817.0,241.7763,242.9849,241.4593,242.975,69817.0
2024-07-16 13:00:00,245.2,245.2,243.84,244.04,57835.0,242.9057,242.9057,241.5584,241.7565,57835.0
2024-07-16 13:30:00,244.01,244.94,243.48,244.63,132412.0,241.7268,242.6481,241.2018,242.341,132412.0
2024-07-16 14:00:00,244.62,244.76,243.65,244.49,125068.0,242.3311,242.4698,241.3702,242.2023,125068.0
2024-07-16 14:30:00,244.37,245.78,244.37,245.74,132286.0,242.0834,243.4803,242.0834,243.4406,132286.0
2024-07-16 15:00:00,245.77,245.95,245.38,245.94,114735.0,243.4703,243.6487,243.084,243.6388,114735.0
2024-07-16 15:30:00,245.88,246.46,245.07,245.84,289658.0,243.5793,244.1539,242.7769,243.5397,289658.0
2024-07-17 09:30:00,231.24,233.32,227.5,228.49,844147.0,229.0763,231.1368,225.3713,226.352,844147.0
2024-07-17 10:00:00,228.45,228.84,226.77,228.64,517001.0,226.3124,226.6988,224.6481,226.5006,517001.0
2024-07-17 10:30:00,228.6,231.05,227.77,228.32,397147.0,226.461,228.8881,225.6388,226.1836,397147.0
2024-07-17 11:00:00,228.38,229.71,227.62,229.24,211374.0,226.2431,227.5606,225.4902,227.095,211374.0
2024-07-17 11:30:00,229.38,229.74,227.07,228.28,207913.0,227.2337,227.5903,224.9453,226.144,207913.0
2024-07-17 12:00:00,228.31,228.64,226.11,226.42,171296.0,226.1737,226.5006,223.9943,224.3014,171296.0
2024-07-17 12:30:00,226.51,226.82,225.28,226.24,221634.0,224.3906,224.6977,223.1721,224.1231,221634.0
2024-07-17 13:00:00,226.19,226.46,224.61,224.81,210185.0,224.0736,224.341,222.5083,222.7065,210185.0
2024-07-17 13:30:00,224.84,225.0,223.35,223.92,355600.0,222.7362,222.8947,221.2601,221.8248,355600.0
2024-07-17 14:00:00,223.93,224.23,223.21,223.48,211196.0,221.8347,222.1319,221.1214,221.3889,211196.0
2024-07-17 14:30:00,223.45,223.62,222.44,222.92,179527.0,221.3592,221.5276,220.3586,220.8342,179527.0
2024-07-17 15:00:00,222.97,223.32,221.45,223.18,319186.0,220.8837,221.2304,219.3779,221.0917,319186.0
2024-07-17 15:30:00,223.12,224.03,219.76,220.06,1211327.0,221.0323,221.9338,217.7037,218.0009,1211327.0
2024-07-18 09:30:00,221.91,222.33,218.69,220.68,490758.0,219.8336,220.2497,216.6437,218.6151,490758.0
2024-07-18 10:00:00,220.67,221.89,219.5,220.46,281231.0,218.6052,219.8138,217.4462,218.3972,281231.0
2024-07-18 10:30:00,220.4,220.4,215.6,218.78,521416.0,218.3377,218.3377,213.5826,216.7329,521416.0
2024-07-18 11:00:00,218.75,219.01,213.8,213.98,507129.0,216.7032,216.9607,211.7995,211.9778,507129.0
2024-07-18 11:30:00,213.93,214.96,213.25,213.87,426207.0,211.9283,212.9486,211.2546,211.8688,426207.0
2024-07-18 12:00:00,213.81,216.08,213.67,215.75,251819.0,211.8094,214.0582,211.6707,213.7312,251819.0
2024-07-18 12:30:00,215.69,217.38,215.36,217.01,169739.0,213.6718,215.346,213.3449,214.9795,169739.0
2024-07-18 13:00:00,217.06,218.13,216.23,216.64,251845.0,215.029,216.089,214.2067,214.6129,251845.0
2024-07-18 13:30:00,216.63,217.59,215.43,215.5,94161.0,214.603,215.554,213.4142,213.4836,94161.0
2024-07-18 14:00:00,215.56,216.12,215.1,215.37,122237.0,213.543,214.0978,213.0873,213.3548,122237.0
2024-07-18 14:30:00,215.31,215.66,214.8,215.3,134599.0,213.2954,213.6421,212.7901,213.2855,134599.0
2024-07-18 15:00:00,215.27,215.88,214.58,215.8,202579.0,213.2557,213.86,212.5722,213.7808,202579.0
2024-07-18 15:30:00,215.71,219.58,215.54,217.64,761222.0,213.6916,217.5254,213.5232,215.6036,761222.0
2024-07-19 09:30:00,218.02,218.28,215.7,216.53,418831.0,215.98,216.2376,213.6817,214.5039,418831.0
2024-07-19 10:00:00,216.57,216.78,214.48,214.61,122625.0,214.5436,214.7516,212.4731,212.6019,122625.0
2024-07-19 10:30:00,214.75,215.0,213.51,214.91,157155.0,212.7406,212.9883,211.5122,212.8991,157155.0
2024-07-19 11:00:00,214.88,216.15,213.75,213.89,125019.0,212.8694,214.1275,211.75,211.8886,125019.0
2024-07-19 11:30:00,213.96,214.9,213.18,214.89,157843.0,211.958,212.8892,211.1853,212.8793,157843.0
2024-07-19 12:00:00,214.87,215.18,212.65,212.76,115345.0,212.8595,213.1666,210.6602,210.7692,115345.0
2024-07-19 12:30:00,212.74,213.01,211.9,212.4,134175.0,210.7494,211.0169,209.9173,210.4126,134175.0
2024-07-19 13:00:00,212.37,212.46,210.55,211.22,157407.0,210.3829,210.472,208.5799,209.2436,157407.0
2024-07-19 13:30:00,211.18,211.71,210.69,211.5,137218.0,209.204,209.729,208.7186,209.521,137218.0
2024-07-19 14:00:00,211.43,212.25,211.1,211.18,116075.0,209.4517,210.264,209.1248,209.204,116075.0
2024-07-19 14:30:00,211.17,212.11,210.96,212.06,96258.0,209.1941,210.1253,208.9861,210.0758,96258.0
2024-07-19 15:00:00,212.06,213.55,211.98,212.86,211732.0,210.0758,211.5518,209.9965,210.8683,211732.0
2024-07-19 15:30:00,212.81,212.91,209.67,210.26,774573.0,210.8187,210.9178,207.7081,208.2926,774573.0
2024-07-22 09:30:00,216.23,219.96,213.36,218.64,623498.0,214.2067,217.9018,211.3636,216.5942,623498.0
2024-07-22 10:00:00,218.64,218.92,217.1,218.72,246643.0,216.5942,216.8716,215.0686,216.6735,246643.0
2024-07-22 10:30:00,218.84,219.95,218.5,219.52,325731.0,216.7923,217.8919,216.4555,217.466,325731.0
2024-07-22 11:00:00,219.62,220.59,217.35,217.39,194489.0,217.565,218.526,215.3163,215.3559,194489.0
2024-07-22 11:30:00,217.33,218.5,216.23,218.28,129674.0,215.2965,216.4555,214.2067,216.2376,129674.0
2024-07-22 12:00:00,218.36,219.01,217.96,218.88,67069.0,216.3168,216.9607,215.9206,216.832,67069.0
2024-07-22 12:30:00,218.76,220.14,218.54,219.83,69355.0,216.7131,218.0802,216.4951,217.7731,69355.0
2024-07-22 13:00:00,219.89,220.58,219.65,220.12,82257.0,217.8325,218.516,217.5947,218.0604,82257.0
2024-07-22 13:30:00,220.15,221.02,220.14,220.69,107337.0,218.0901,218.9519,218.0802,218.625,107337.0
2024-07-22 14:00:00,220.61,222.0,220.45,221.4,113419.0,218.5458,219.9228,218.3873,219.3284,113419.0
2024-07-22 14:30:00,221.42,222.47,221.42,221.75,219003.0,219.3482,220.3884,219.3482,219.6751,219003.0
2024-07-22 15:00:00,221.75,223.08,221.13,222.46,233645.0,219.6751,220.9927,219.0609,220.3785,233645.0
2024-07-22 15:30:00,222.49,224.09,222.14,223.62,714082.0,220.4082,221.9932,220.0614,221.5276,714082.0
2024-07-23 09:30:00,220.45,221.95,220.25,221.85,249784.0,218.3873,219.8732,218.1891,219.7742,249784.0
2024-07-23 10:00:00,221.75,221.86,220.15,220.62,164167.0,219.6751,219.7841,218.0901,218.5557,164167.0
2024-07-23 10:30:00,220.74,220.74,219.41,220.15,95151.0,218.6745,218.6745,217.357,218.0901,95151.0
2024-07-23 11:00:00,220.06,221.25,218.66,219.13,169943.0,218.0009,219.1798,216.614,217.0796,169943.0
2024-07-23 11:30:00,219.12,219.71,218.62,219.67,92774.0,217.0697,217.6542,216.5744,217.6146,92774.0
2024-07-23 12:00:00,219.51,220.69,219.21,219.84,126096.0,217.4561,218.625,217.1589,217.783,126096.0
2024-07-23 12:30:00,219.59,219.87,219.32,219.68,34866.0,217.5353,217.8127,217.2678,217.6245,34866.0
2024-07-23 13:00:00,219.69,220.09,218.98,219.44,39447.0,217.6344,218.0306,216.931,217.3867,39447.0
2024-07-23 13:30:00,219.42,220.4,219.28,220.18,45348.0,217.3669,218.3377,217.2282,218.1198,45348.0
2024-07-23 14:00:00,220.25,220.53,219.55,219.83,41443.0,218.1891,218.4665,217.4957,217.7731,41443.0
2024-07-23 14:30:00,219.84,220.82,219.76,220.81,45366.0,217.783,218.7538,217.7037,218.7439,45366.0
2024-07-23 15:00:00,220.76,221.28,220.73,220.95,51909.0,218.6944,219.2095,218.6646,218.8826,51909.0
2024-07-23 15:30:00,220.9,220.9,219.16,219.67,242614.0,218.8331,218.8331,217.1093,217.6146,242614.0
2024-07-24 09:30:00,217.28,217.77,213.95,214.44,500686.0,215.2469,215.7323,211.9481,212.4335,500686.0
2024-07-24 10:00:00,214.31,214.71,213.04,214.15,367739.0,212.3047,212.701,211.0466,212.1462,367739.0
2024-07-24 10:30:00,214.1,214.48,211.57,212.68,193176.0,212.0967,212.4731,209.5904,210.69,193176.0
2024-07-24 11:00:00,212.65,212.74,209.8,210.77,264369.0,210.6602,210.7494,207.8369,208.7978,264369.0
2024-07-24 11:30:00,210.62,211.07,209.31,209.34,294822.0,208.6492,209.095,207.3515,207.3812,294822.0
2024-07-24 12:00:00,209.37,209.81,208.48,208.7,157429.0,207.4109,207.8468,206.5293,206.7472,157429.0
2024-07-24 12:30:00,208.73,209.08,208.22,208.29,176390.0,206.7769,207.1237,206.2717,206.341,176390.0
2024-07-24 13:00:00,208.25,209.74,207.91,209.41,168290.0,206.3014,207.7775,205.9646,207.4506,168290.0
2024-07-24 13:30:00,209.25,209.82,208.5,208.62,95682.0,207.2921,207.8567,206.5491,206.668,95682.0
2024-07-24 14:00:00,208.61,209.27,208.2,208.21,156858.0,206.658,207.3119,206.2519,206.2618,156858.0
2024-07-24 14:30:00,208.2,208.54,207.49,207.74,155386.0,206.2519,206.5887,205.5485,205.7962,155386.0
2024-07-24 15:00:00,207.65,207.83,206.53,206.69,244243.0,205.707,205.8853,204.5975,204.756,244243.0
2024-07-24 15:30:00,206.67,208.85,205.53,206.48,1071512.0,204.7362,206.8958,203.6069,204.548,1071512.0
2024-07-25 09:30:00,207.15,207.4,202.44,203.34,663963.0,205.2117,205.4594,200.5458,201.4374,663963.0
2024-07-25 10:00:00,203.21,204.08,200.33,203.91,479576.0,201.3086,202.1704,198.4555,202.002,479576.0
2024-07-25 10:30:00,203.83,207.3,203.35,206.75,508767.0,201.9228,205.3603,201.4473,204.8155,508767.0
2024-07-25 11:00:00,206.81,207.11,204.39,205.68,355110.0,204.8749,205.1721,202.4775,203.7555,355110.0
2024-07-25 11:30:00,205.59,206.11,204.51,206.09,258624.0,203.6663,204.1814,202.5964,204.1616,258624.0
2024-07-25 12:00:00,206.09,207.72,205.35,207.68,245305.0,204.1616,205.7764,203.4286,205.7368,245305.0
2024-07-25 12:30:00,207.65,208.36,206.12,207.15,241440.0,205.707,206.4104,204.1913,205.2117,241440.0
2024-07-25 13:00:00,207.15,209.21,205.87,206.42,165715.0,205.2117,207.2524,203.9437,204.4885,165715.0
2024-07-25 13:30:00,206.3,207.12,205.86,206.9,94141.0,204.3697,205.182,203.9338,204.964,94141.0
2024-07-25 14:00:00,206.88,207.24,205.59,206.02,156341.0,204.9442,205.3009,203.6663,204.0923,156341.0
2024-07-25 14:30:00,206.02,206.3,204.35,204.72,168359.0,204.0923,204.3697,202.4379,202.8044,168359.0
2024-07-25 15:00:00,204.66,205.96,204.66,205.36,363089.0,202.745,204.0328,202.745,203.4385,363089.0
2024-07-25 15:30:00,205.33,205.53,201.89,202.31,1021088.0,203.4087,203.6069,200.0009,200.417,1021088.0
2024-07-26 09:30:00,206.99,207.07,203.21,204.82,430740.0,205.0532,205.1325,201.3086,202.9035,430740.0
2024-07-26 10:00:00,204.76,205.65,202.81,204.5,401091.0,202.8441,203.7257,200.9123,202.5865,401091.0
2024-07-26 10:30:00,204.5,205.26,203.37,205.1,212081.0,202.5865,203.3394,201.4671,203.1809,212081.0
2024-07-26 11:00:00,204.99,205.54,204.45,204.94,154623.0,203.0719,203.6168,202.537,203.0224,154623.0
2024-07-26 11:30:00,204.96,205.9,204.89,205.09,148113.0,203.0422,203.9734,202.9729,203.171,148113.0
2024-07-26 12:00:00,205.24,207.56,205.18,207.19,146705.0,203.3196,205.6179,203.2601,205.2513,146705.0
2024-07-26 12:30:00,207.2,208.36,207.19,207.54,148893.0,205.2612,206.4104,205.2513,205.5981,148893.0
2024-07-26 13:00:00,207.61,208.15,207.18,207.95,87868.0,205.6674,206.2024,205.2414,206.0042,87868.0
2024-07-26 13:30:00,207.9,208.33,205.37,206.3,197547.0,205.9547,206.3807,203.4484,204.3697,197547.0
2024-07-26 14:00:00,206.32,207.01,205.9,206.47,44451.0,204.3895,205.073,203.9734,204.5381,44451.0
2024-07-26 14:30:00,206.46,206.59,205.4,205.73,159421.0,204.5282,204.6569,203.4781,203.805,159421.0
2024-07-26 15:00:00,205.73,206.56,204.8,206.52,128904.0,203.805,204.6272,202.8837,204.5876,128904.0
2024-07-26 15:30:00,206.47,206.82,205.01,206.59,461047.0,204.5381,204.8848,203.0917,204.6569,461047.0
2024-07-29 09:30:00,208.39,212.53,207.86,210.59,288743.0,206.4401,210.5414,205.9151,208.6195,288743.0
2024-07-29 10:00:00,210.59,210.86,206.83,208.85,207779.0,208.6195,208.887,204.8947,206.8958,207779.0
2024-07-29 10:30:00,208.85,209.97,207.79,207.8,127042.0,206.8958,208.0053,205.8457,205.8556,127042.0
2024-07-29 11:00:00,207.57,207.71,205.43,206.33,76564.0,205.6278,205.7665,203.5078,204.3994,76564.0
2024-07-29 11:30:00,206.26,208.21,204.89,208.07,66707.0,204.33,206.2618,202.9729,206.1231,66707.0
2024-07-29 12:00:00,208.13,209.15,208.03,208.48,96920.0,206.1825,207.193,206.0835,206.5293,96920.0
2024-07-29 12:30:00,208.47,209.07,208.15,208.37,29655.0,206.5194,207.1137,206.2024,206.4203,29655.0
2024-07-29 13:00:00,208.45,209.09,207.48,207.48,37051.0,206.4995,207.1336,205.5386,205.5386,37051.0
2024-07-29 13:30:00,207.61,208.03,207.18,207.37,48351.0,205.6674,206.0835,205.2414,205.4297,48351.0
2024-07-29 14:00:00,207.25,207.25,206.56,206.74,41919.0,205.3108,205.3108,204.6272,204.8055,41919.0
2024-07-29 14:30:00,206.64,206.75,205.84,206.27,49278.0,204.7065,204.8155,203.914,204.3399,49278.0
2024-07-29 15:00:00,206.18,207.19,205.96,206.81,78543.0,204.2508,205.2513,204.0328,204.8749,78543.0
2024-07-29 15:30:00,206.82,207.13,205.29,205.46,345071.0,204.8848,205.1919,203.3691,203.5375,345071.0
2024-07-30 09:30:00,208.26,209.17,206.19,207.2,202774.0,206.3113,207.2128,204.2607,205.2612,202774.0
2024-07-30 10:00:00,207.02,207.47,203.33,203.35,196212.0,205.0829,205.5287,201.4275,201.4473,196212.0
2024-07-30 10:30:00,203.47,203.87,202.17,202.59,144118.0,201.5661,201.9624,200.2783,200.6944,144118.0
2024-07-30 11:00:00,202.54,202.67,200.26,201.72,174564.0,200.6448,200.7736,198.3862,199.8325,174564.0
2024-07-30 11:30:00,201.59,201.7,199.42,199.95,201915.0,199.7037,199.8127,197.554,198.0791,201915.0
2024-07-30 12:00:00,199.95,200.69,199.07,199.58,154691.0,198.0791,198.8122,197.2073,197.7125,154691.0
2024-07-30 12:30:00,199.45,199.8,197.01,197.01,200836.0,197.5838,197.9305,195.1666,195.1666,200836.0
2024-07-30 13:00:00,197.1,198.77,196.83,198.56,185986.0,195.2557,196.9101,194.9883,196.7021,185986.0
2024-07-30 13:30:00,198.61,199.24,198.02,198.18,183393.0,196.7516,197.3757,196.1671,196.3256,183393.0
2024-07-30 14:00:00,198.16,198.6,197.49,198.47,249217.0,196.3058,196.7417,195.6421,196.6129,249217.0
2024-07-30 14:30:00,198.49,199.58,198.23,198.62,200572.0,196.6327,197.7125,196.3752,196.7615,200572.0
2024-07-30 15:00:00,198.59,198.59,196.5,196.51,341390.0,196.7318,196.7318,194.6614,194.6713,341390.0
2024-07-30 15:30:00,196.5,197.47,195.34,196.66,1217276.0,194.6614,195.6223,193.5122,194.8199,1217276.0
2024-07-31 09:30:00,206.99,208.73,204.5,207.04,1000065.0,205.0532,206.7769,202.5865,205.1027,1000065.0
2024-07-31 10:00:00,207.21,208.29,206.17,207.28,312281.0,205.2711,206.341,204.2409,205.3405,312281.0
2024-07-31 10:30:00,207.28,208.97,206.89,207.69,232436.0,205.3405,207.0147,204.9541,205.7467,232436.0
2024-07-31 11:00:00,207.69,208.5,206.78,208.19,334385.0,205.7467,206.5491,204.8452,206.242,334385.0
2024-07-31 11:30:00,208.19,208.79,207.75,208.63,168931.0,206.242,206.8364,205.8061,206.6779,168931.0
2024-07-31 12:00:00,208.6,209.97,208.35,209.03,329479.0,206.6481,208.0053,206.4005,207.0741,329479.0
2024-07-31 12:30:00,208.99,209.76,207.92,209.26,295384.0,207.0345,207.7973,205.9745,207.302,295384.0
2024-07-31 13:00:00,209.36,210.0,208.69,208.89,169455.0,207.401,208.035,206.7373,206.9354,169455.0
2024-07-31 13:30:00,208.89,209.0,207.5,208.47,303488.0,206.9354,207.0444,205.5584,206.5194,303488.0
2024-07-31 14:00:00,208.47,209.78,207.89,209.52,243267.0,206.5194,207.8171,205.9448,207.5595,243267.0
2024-07-31 14:30:00,209.34,211.6,209.09,211.31,318673.0,207.3812,209.6201,207.1336,209.3328,318673.0
2024-07-31 15:00:00,211.35,211.51,209.35,209.96,390959.0,209.3724,209.5309,207.3911,207.9954,390959.0
2024-07-31 15:30:00,209.96,212.87,209.93,212.33,1357627.0,207.9954,210.8782,207.9657,210.3432,1357627.0
2024-08-01 09:30:00,204.49,209.08,203.0,207.03,611328.0,202.5766,207.1237,201.1005,205.0928,611328.0
2024-08-01 10:00:00,207.31,207.42,202.74,202.98,365378.0,205.3702,205.4792,200.843,201.0807,365378.0
2024-08-01 10:30:00,202.94,203.52,199.7,200.13,549289.0,201.0411,201.6157,197.8314,198.2574,549289.0
2024-08-01 11:00:00,200.11,200.43,198.23,199.11,303467.0,198.2376,198.5546,196.3752,197.2469,303467.0
2024-08-01 11:30:00,199.0,199.75,197.16,198.3,477233.0,197.138,197.881,195.3152,196.4445,477233.0
2024-08-01 12:00:00,198.33,199.4,197.29,197.8,163466.0,196.4742,197.5342,195.444,195.9492,163466.0
2024-08-01 12:30:00,197.69,197.92,195.65,196.22,173941.0,195.8402,196.0681,193.8193,194.384,173941.0
2024-08-01 13:00:00,196.08,196.67,194.44,195.15,255108.0,194.2453,194.8298,192.6206,193.324,255108.0
2024-08-01 13:30:00,195.18,195.98,192.32,195.75,319907.0,193.3537,194.1462,190.5205,193.9184,319907.0
2024-08-01 14:00:00,195.73,196.04,194.32,194.32,472725.0,193.8986,194.2057,192.5018,192.5018,472725.0
2024-08-01 14:30:00,194.4,194.72,193.22,193.54,414570.0,192.581,192.898,191.4121,191.7291,414570.0
2024-08-01 15:00:00,193.56,196.12,193.56,196.12,368590.0,191.7489,194.2849,191.7489,194.2849,368590.0
2024-08-01 15:30:00,196.19,197.53,194.84,196.3,1142890.0,194.3543,195.6817,193.0169,194.4632,1142890.0
2024-08-02 09:30:00,187.58,189.57,183.33,184.8,1075219.0,185.8248,187.7962,181.6146,183.0708,1075219.0
2024-08-02 10:00:00,184.8,185.02,181.76,184.19,675444.0,183.0708,183.2888,180.0593,182.4665,675444.0
2024-08-02 10:30:00,184.13,185.33,182.22,183.17,424593.0,182.4071,183.5959,180.515,181.4561,424593.0
2024-08-02 11:00:00,183.17,184.56,182.7,183.76,334769.0,181.4561,182.8331,180.9905,182.0406,334769.0
2024-08-02 11:30:00,183.67,187.12,183.42,184.66,529357.0,181.9514,185.3691,181.7038,182.9321,529357.0
2024-08-02 12:00:00,184.78,185.14,183.28,183.73,260046.0,183.051,183.4077,181.5651,182.0108,260046.0
2024-08-02 12:30:00,183.65,183.72,181.31,181.66,287924.0,181.9316,182.0009,179.6135,179.9602,287924.0
2024-08-02 13:00:00,181.61,182.61,180.72,180.72,332308.0,179.9107,180.9013,179.029,179.029,332308.0
2024-08-02 13:30:00,180.7,180.88,179.63,180.83,466540.0,179.0092,179.1875,177.9492,179.138,466540.0
2024-08-02 14:00:00,180.83,182.36,180.49,182.34,330861.0,179.138,180.6537,178.8012,180.6339,330861.0
2024-08-02 14:30:00,182.34,182.93,181.37,181.63,345208.0,180.6339,181.2183,179.6729,179.9305,345208.0
2024-08-02 15:00:00,181.67,182.18,181.26,181.71,427128.0,179.9701,180.4754,179.564,180.0098,427128.0
2024-08-02 15:30:00,181.71,182.37,180.46,181.94,1380285.0,180.0098,180.6636,178.7714,180.2376,1380285.0
2024-08-05 09:30:00,175.16,179.39,171.61,178.98,1320316.0,173.521,177.7115,170.0043,177.3053,1320316.0
2024-08-05 10:00:00,179.11,183.39,177.87,179.14,788838.0,177.4341,181.674,176.2057,177.4638,788838.0
2024-08-05 10:30:00,179.24,182.31,178.94,180.11,317322.0,177.5629,180.6041,177.2657,178.4247,317322.0
2024-08-05 11:00:00,180.17,183.91,179.77,181.55,409165.0,178.4842,182.1892,178.0879,179.8512,409165.0
2024-08-05 11:30:00,181.55,184.08,181.39,182.2,155736.0,179.8512,182.3576,179.6927,180.4952,155736.0
2024-08-05 12:00:00,182.29,187.17,181.84,186.72,229609.0,180.5843,185.4187,180.1385,184.9729,229609.0
2024-08-05 12:30:00,186.5,186.86,181.25,181.97,239686.0,184.7549,185.1116,179.5541,180.2673,239686.0
2024-08-05 13:00:00,181.94,184.39,181.72,183.45,176365.0,180.2376,182.6647,180.0197,181.7335,176365.0
2024-08-05 13:30:00,183.44,184.67,183.09,183.18,101578.0,181.7236,182.9421,181.3768,181.466,101578.0
2024-08-05 14:00:00,183.15,183.35,181.04,182.09,167213.0,181.4363,181.6344,179.346,180.3862,167213.0
2024-08-05 14:30:00,181.97,182.57,180.33,181.03,138601.0,180.2673,180.8617,178.6427,179.3361,138601.0
2024-08-05 15:00:00,181.05,182.43,180.93,182.32,194318.0,179.3559,180.723,179.237,180.614,194318.0
2024-08-05 15:30:00,182.32,182.72,180.34,181.98,1125485.0,180.614,181.0103,178.6526,180.2772,1125485.0
2024-08-06 09:30:00,183.5,185.12,180.3,183.79,487571.0,181.783,183.3878,178.6129,182.0703,487571.0
2024-08-06 10:00:00,183.81,185.49,183.02,184.0,270652.0,182.0901,183.7544,181.3075,182.2783,270652.0
2024-08-06 10:30:00,184.13,187.23,183.36,185.38,300752.0,182.4071,185.4781,181.6443,183.6454,300752.0
2024-08-06 11:00:00,185.28,186.21,183.5,183.61,294713.0,183.5463,184.4676,181.783,181.892,294713.0
2024-08-06 11:30:00,183.71,185.72,183.6,185.49,145598.0,181.991,183.9822,181.8821,183.7544,145598.0
2024-08-06 12:00:00,185.59,186.43,185.33,185.74,102906.0,183.8534,184.6856,183.5959,184.002,102906.0
2024-08-06 12:30:00,185.74,188.11,185.49,187.77,126651.0,184.002,186.3499,183.7544,186.013,126651.0
2024-08-06 13:00:00,187.8,188.51,186.81,187.72,147478.0,186.0428,186.7461,185.062,185.9635,147478.0
2024-08-06 13:30:00,187.67,188.08,186.91,187.43,103754.0,185.914,186.3201,185.1611,185.6762,103754.0
2024-08-06 14:00:00,187.43,188.2,187.09,188.0,196591.0,185.6762,186.439,185.3394,186.2409,196591.0
2024-08-06 14:30:00,187.94,188.08,186.64,186.64,154512.0,186.1815,186.3201,184.8936,184.8936,154512.0
2024-08-06 15:00:00,186.54,186.6,184.07,185.67,193662.0,184.7946,184.854,182.3477,183.9327,193662.0
2024-08-06 15:30:00,185.74,186.13,183.14,183.24,609856.0,184.002,184.3884,181.4264,181.5254,609856.0
2024-08-07 09:30:00,189.49,191.4,187.02,187.46,463715.0,187.717,189.6091,185.2701,185.7059,463715.0
2024-08-07 10:00:00,187.65,188.07,184.64,185.14,292367.0,185.8942,186.3102,182.9123,183.4077,292367.0
2024-08-07 10:30:00,185.14,187.24,184.78,186.87,253317.0,183.4077,185.488,183.051,185.1215,253317.0
2024-08-07 11:00:00,186.81,188.04,186.64,187.38,196346.0,185.062,186.2805,184.8936,185.6267,196346.0
2024-08-07 11:30:00,187.38,187.81,184.72,185.51,118062.0,185.6267,186.0527,182.9916,183.7742,118062.0
2024-08-07 12:00:00,185.53,186.29,183.62,185.91,235662.0,183.794,184.5469,181.9019,184.1705,235662.0
2024-08-07 12:30:00,185.91,186.04,183.11,183.44,140229.0,184.1705,184.2992,181.3967,181.7236,140229.0
2024-08-07 13:00:00,183.42,183.63,180.68,181.33,200062.0,181.7038,181.9118,178.9894,179.6333,200062.0
2024-08-07 13:30:00,181.21,182.25,180.31,180.59,109682.0,179.5144,180.5447,178.6229,178.9002,109682.0
2024-08-07 14:00:00,180.51,180.6,178.16,179.75,245499.0,178.821,178.9101,176.493,178.0681,245499.0
2024-08-07 14:30:00,179.67,180.53,179.23,179.78,173745.0,177.9888,178.8408,177.553,178.0978,173745.0
2024-08-07 15:00:00,179.77,181.79,179.57,180.45,157641.0,178.0879,180.089,177.8898,178.7615,157641.0
2024-08-07 15:30:00,180.39,180.91,177.94,178.41,696230.0,178.7021,179.2172,176.275,176.7406,696230.0
2024-08-08 09:30:00,185.4,187.21,181.18,183.83,436057.0,183.6652,185.4583,179.4847,182.1099,436057.0
2024-08-08 10:00:00,183.82,187.54,183.65,187.33,333587.0,182.1,185.7852,181.9316,185.5772,333587.0
2024-08-08 10:30:00,187.49,189.36,186.7,189.05,458103.0,185.7357,187.5882,184.9531,187.2811,458103.0
2024-08-08 11:00:00,189.08,189.37,187.38,188.34,216028.0,187.3108,187.5981,185.6267,186.5777,216028.0
2024-08-08 11:30:00,188.35,188.78,187.85,188.04,267316.0,186.5876,187.0136,186.0923,186.2805,267316.0
2024-08-08 12:00:00,188.0,188.79,187.72,188.0,377373.0,186.2409,187.0235,185.9635,186.2409,377373.0
2024-08-08 12:30:00,187.96,188.04,186.75,187.69,137979.0,186.2013,186.2805,185.0026,185.9338,137979.0
2024-08-08 13:00:00,187.71,188.55,186.9,188.43,263485.0,185.9536,186.7857,185.1512,186.6669,263485.0
2024-08-08 13:30:00,188.44,189.5,188.41,189.02,380083.0,186.6768,187.7269,186.6471,187.2514,380083.0
2024-08-08 14:00:00,189.02,190.15,188.91,189.01,205469.0,187.2514,188.3708,187.1424,187.2414,205469.0
2024-08-08 14:30:00,189.0,189.89,188.37,188.82,153595.0,187.2315,188.1132,186.6074,187.0532,153595.0
2024-08-08 15:00:00,188.78,188.86,187.58,188.02,207570.0,187.0136,187.0928,185.8248,186.2607,207570.0
2024-08-08 15:30:00,188.02,190.83,187.57,190.58,1083518.0,186.2607,189.0444,185.8149,188.7968,1083518.0
2024-08-09 09:30:00,190.0,192.5,188.67,188.67,477075.0,188.2222,190.6988,186.9046,186.9046,477075.0
2024-08-09 10:00:00,188.67,191.2,188.05,189.06,328217.0,186.9046,189.411,186.2904,187.291,328217.0
2024-08-09 10:30:00,188.93,190.9,188.15,190.22,277818.0,187.1622,189.1138,186.3895,188.4401,277818.0
2024-08-09 11:00:00,190.29,190.86,189.7,189.84,210048.0,188.5095,189.0741,187.925,188.0637,210048.0
2024-08-09 11:30:00,189.87,190.62,189.39,189.52,106666.0,188.0934,188.8364,187.6179,187.7467,106666.0
2024-08-09 12:00:00,189.58,190.18,189.4,190.09,89541.0,187.8061,188.4005,187.6278,188.3113,89541.0
2024-08-09 12:30:00,190.09,191.19,190.09,190.6,102464.0,188.3113,189.401,188.3113,188.8166,102464.0
2024-08-09 13:00:00,190.68,192.78,190.4,192.72,151260.0,188.8958,190.9762,188.6184,190.9167,151260.0
2024-08-09 13:30:00,192.78,193.23,191.42,191.74,128096.0,190.9762,191.422,189.6289,189.9459,128096.0
2024-08-09 14:00:00,191.75,192.33,191.48,192.33,118859.0,189.9558,190.5304,189.6883,190.5304,118859.0
2024-08-09 14:30:00,192.29,192.8,192.04,192.47,171477.0,190.4908,190.996,190.2431,190.6691,171477.0
2024-08-09 15:00:00,192.51,193.32,191.98,192.7,196777.0,190.7087,191.5111,190.1837,190.8969,196777.0
2024-08-09 15:30:00,192.77,192.95,190.51,191.2,423139.0,190.9663,191.1446,188.7274,189.411,423139.0
2024-08-12 09:30:00,191.5,194.13,190.35,190.74,350382.0,189.7081,192.3135,188.5689,188.9553,350382.0
2024-08-12 10:00:00,190.72,194.07,190.57,193.49,313242.0,188.9354,192.2541,188.7868,191.6795,313242.0
2024-08-12 10:30:00,193.5,195.73,193.33,194.78,221271.0,191.6894,193.8986,191.521,192.9575,221271.0
2024-08-12 11:00:00,194.65,196.4,192.89,194.36,193948.0,192.8287,194.5623,191.0851,192.5414,193948.0
2024-08-12 11:30:00,194.2,195.33,192.91,195.07,154511.0,192.3829,193.5023,191.105,193.2447,154511.0
2024-08-12 12:00:00,195.05,195.26,193.74,194.31,68688.0,193.2249,193.433,191.9272,192.4919,68688.0
2024-08-12 12:30:00,194.31,194.5,192.63,192.73,108375.0,192.4919,192.6801,190.8276,190.9266,108375.0
2024-08-12 13:00:00,192.77,193.83,192.39,193.32,85281.0,190.9663,192.0163,190.5898,191.5111,85281.0
2024-08-12 13:30:00,193.46,193.72,192.48,193.09,133452.0,191.6498,191.9074,190.679,191.2833,133452.0
2024-08-12 14:00:00,193.11,193.67,192.61,192.83,123763.0,191.3031,191.8578,190.8078,191.0257,123763.0
2024-08-12 14:30:00,192.77,192.8,192.17,192.57,278892.0,190.9663,190.996,190.3719,190.7681,278892.0
2024-08-12 15:00:00,192.62,192.95,191.93,192.59,224999.0,190.8177,191.1446,190.1341,190.7879,224999.0
2024-08-12 15:30:00,192.6,193.26,191.99,193.21,575781.0,190.7979,191.4517,190.1936,191.4021,575781.0
2024-08-13 09:30:00,196.44,197.87,193.72,197.59,552475.0,194.6019,196.0185,191.9074,195.7412,552475.0
2024-08-13 10:00:00,197.38,197.54,195.89,196.55,166564.0,195.5331,195.6916,194.0571,194.7109,166564.0
2024-08-13 10:30:00,196.5,197.11,195.99,196.9,158483.0,194.6614,195.2657,194.1561,195.0576,158483.0
2024-08-13 11:00:00,196.9,198.19,196.6,198.13,106681.0,195.0576,196.3355,194.7604,196.2761,106681.0
2024-08-13 11:30:00,198.22,199.11,198.11,198.86,174050.0,196.3653,197.2469,196.2563,196.9993,174050.0
2024-08-13 12:00:00,198.8,199.71,198.44,199.6,127567.0,196.9398,197.8413,196.5832,197.7324,127567.0
2024-08-13 12:30:00,199.45,200.46,199.06,200.36,181142.0,197.5838,198.5843,197.1974,198.4852,181142.0
2024-08-13 13:00:00,200.37,200.78,199.87,200.0,119305.0,198.4952,198.9013,197.9998,198.1286,119305.0
2024-08-13 13:30:00,200.11,200.72,199.33,200.61,158126.0,198.2376,198.8419,197.4649,198.7329,158126.0
2024-08-13 14:00:00,200.62,201.61,200.49,200.9,171475.0,198.7428,199.7235,198.614,199.0202,171475.0
2024-08-13 14:30:00,200.94,201.1,200.43,200.78,194021.0,199.0598,199.2183,198.5546,198.9013,194021.0
2024-08-13 15:00:00,200.78,200.78,199.2,199.98,177315.0,198.9013,198.9013,197.3361,198.1088,177315.0
2024-08-13 15:30:00,200.01,201.84,199.91,200.8,582937.0,198.1385,199.9514,198.0395,198.9211,582937.0
2024-08-14 09:30:00,202.69,204.81,197.72,198.61,590903.0,200.7934,202.8936,195.8699,196.7516,590903.0
2024-08-14 10:00:00,198.58,200.32,197.94,199.4,185333.0,196.7219,198.4456,196.0879,197.5342,185333.0
2024-08-14 10:30:00,199.41,201.22,197.75,200.91,138892.0,197.5441,199.3372,195.8997,199.0301,138892.0
2024-08-14 11:00:00,201.07,201.61,200.7,201.51,83989.0,199.1886,199.7235,198.8221,199.6245,83989.0
2024-08-14 11:30:00,201.5,203.7,201.5,203.55,142667.0,199.6146,201.794,199.6146,201.6454,142667.0
2024-08-14 12:00:00,203.55,203.85,199.9,200.66,190249.0,201.6454,201.9426,198.0295,198.7824,190249.0
2024-08-14 12:30:00,200.66,201.34,199.78,200.4,77855.0,198.7824,199.4561,197.9107,198.5249,77855.0
2024-08-14 13:00:00,200.28,201.35,200.07,200.92,82426.0,198.406,199.466,198.198,199.04,82426.0
2024-08-14 13:30:00,200.92,201.05,199.98,200.24,117777.0,199.04,199.1688,198.1088,198.3664,117777.0
2024-08-14 14:00:00,200.15,200.57,199.64,200.35,74637.0,198.2772,198.6933,197.772,198.4753,74637.0
2024-08-14 14:30:00,200.24,200.87,199.88,200.72,133473.0,198.3664,198.9905,198.0097,198.8419,133473.0
2024-08-14 15:00:00,200.65,200.97,199.75,200.36,282314.0,198.7725,199.0895,197.881,198.4852,282314.0
2024-08-14 15:30:00,200.39,202.45,199.91,201.64,379962.0,198.515,200.5557,198.0395,199.7533,379962.0
2024-08-15 09:30:00,207.07,208.35,205.13,208.28,602046.0,205.1325,206.4005,203.2106,206.3311,602046.0
2024-08-15 10:00:00,208.3,208.48,206.91,207.67,538785.0,206.3509,206.5293,204.974,205.7268,538785.0
2024-08-15 10:30:00,207.72,208.94,207.41,208.0,234229.0,205.7764,206.985,205.4693,206.0538,234229.0
2024-08-15 11:00:00,208.01,209.52,207.63,209.33,221315.0,206.0637,207.5595,205.6872,207.3713,221315.0
2024-08-15 11:30:00,209.34,210.78,209.14,210.51,263770.0,207.3812,208.8077,207.1831,208.5403,263770.0
2024-08-15 12:00:00,210.52,212.0,210.41,211.76,237375.0,208.5502,210.0163,208.4412,209.7786,237375.0
2024-08-15 12:30:00,211.73,211.82,209.64,210.5,470187.0,209.7489,209.838,207.6784,208.5304,470187.0
2024-08-15 13:00:00,210.51,211.5,210.13,211.49,208386.0,208.5403,209.521,208.1638,209.5111,208386.0
2024-08-15 13:30:00,211.44,212.51,211.27,212.31,272802.0,209.4616,210.5216,209.2932,210.3234,272802.0
2024-08-15 14:00:00,212.39,212.45,211.46,211.7,223555.0,210.4027,210.4621,209.4814,209.7191,223555.0
2024-08-15 14:30:00,211.71,211.96,211.2,211.6,293032.0,209.729,209.9767,209.2238,209.6201,293032.0
2024-08-15 15:00:00,211.56,211.94,211.15,211.56,323742.0,209.5804,209.9569,209.1743,209.5804,323742.0
2024-08-15 15:30:00,211.5,213.0,211.4,212.13,1353342.0,209.521,211.007,209.4219,210.1451,1353342.0
2024-08-16 09:30:00,204.95,205.51,201.18,203.97,2356196.0,203.0323,203.5871,199.2976,202.0615,2356196.0
2024-08-16 10:00:00,203.86,207.59,203.63,206.66,836031.0,201.9525,205.6476,201.7246,204.7263,836031.0
2024-08-16 10:30:00,206.79,207.95,204.29,205.03,605311.0,204.8551,206.0042,202.3785,203.1115,605311.0
2024-08-16 11:00:00,205.04,205.78,203.33,205.27,368599.0,203.1215,203.8545,201.4275,203.3493,368599.0
2024-08-16 11:30:00,205.2,206.49,205.15,206.39,231999.0,203.28,204.5579,203.2304,204.4588,231999.0
2024-08-16 12:00:00,206.37,207.85,206.17,207.69,280059.0,204.439,205.9052,204.2409,205.7467,280059.0
2024-08-16 12:30:00,207.72,208.89,207.51,208.65,318719.0,205.7764,206.9354,205.5683,206.6977,318719.0
2024-08-16 13:00:00,208.62,208.7,207.65,208.12,210081.0,206.668,206.7472,205.707,206.1726,210081.0
2024-08-16 13:30:00,208.18,208.87,207.27,208.18,205863.0,206.2321,206.9156,205.3306,206.2321,205863.0
2024-08-16 14:00:00,208.18,208.36,207.46,208.3,146151.0,206.2321,206.4104,205.5188,206.3509,146151.0
2024-08-16 14:30:00,208.3,208.48,207.31,207.72,201106.0,206.3509,206.5293,205.3702,205.7764,201106.0
2024-08-16 15:00:00,207.78,208.07,206.86,207.16,185454.0,205.8358,206.1231,204.9244,205.2216,185454.0
2024-08-16 15:30:00,207.16,208.29,206.31,207.96,846721.0,205.2216,206.341,204.3796,206.0141,846721.0
2024-08-19 09:30:00,207.0,208.05,202.7,203.19,531021.0,205.0631,206.1033,200.8033,201.2888,531021.0
2024-08-19 10:00:00,203.19,204.89,202.5,204.78,270266.0,201.2888,202.9729,200.6052,202.8639,270266.0
2024-08-19 10:30:00,204.77,206.35,204.5,205.94,211861.0,202.854,204.4192,202.5865,204.013,211861.0
2024-08-19 11:00:00,206.09,206.67,205.3,205.92,119579.0,204.1616,204.7362,203.379,203.9932,119579.0
2024-08-19 11:30:00,205.92,206.48,205.44,205.75,87612.0,203.9932,204.548,203.5177,203.8248,87612.0
2024-08-19 12:00:00,205.71,207.32,205.3,207.22,147060.0,203.7852,205.3801,203.379,205.2811,147060.0
2024-08-19 12:30:00,207.21,208.45,206.99,207.74,181168.0,205.2711,206.4995,205.0532,205.7962,181168.0
2024-08-19 13:00:00,207.71,208.23,207.4,208.1,85019.0,205.7665,206.2816,205.4594,206.1528,85019.0
2024-08-19 13:30:00,208.09,208.71,207.98,208.68,112723.0,206.1429,206.7571,206.0339,206.7274,112723.0
2024-08-19 14:00:00,208.7,209.09,208.63,208.9,83580.0,206.7472,207.1336,206.6779,206.9453,83580.0
2024-08-19 14:30:00,208.94,209.81,208.77,209.43,169646.0,206.985,207.8468,206.8166,207.4704,169646.0
2024-08-19 15:00:00,209.43,210.1,208.84,210.09,150676.0,207.4704,208.1341,206.8859,208.1242,150676.0
2024-08-19 15:30:00,210.09,211.11,208.72,211.06,650864.0,208.1242,209.1347,206.767,209.0851,650864.0
2024-08-20 09:30:00,209.29,210.44,208.7,210.21,214244.0,207.3317,208.4709,206.7472,208.2431,214244.0
2024-08-20 10:00:00,210.23,210.59,207.26,207.75,216689.0,208.2629,208.6195,205.3207,205.8061,216689.0
2024-08-20 10:30:00,207.81,207.99,204.83,205.78,304903.0,205.8655,206.0439,202.9134,203.8545,304903.0
2024-08-20 11:00:00,205.86,207.34,205.79,206.9,206771.0,203.9338,205.3999,203.8644,204.964,206771.0
2024-08-20 11:30:00,206.88,207.54,206.32,206.94,157589.0,204.9442,205.5981,204.3895,205.0037,157589.0
2024-08-20 12:00:00,206.93,207.17,205.84,206.05,121885.0,204.9938,205.2315,203.914,204.122,121885.0
2024-08-20 12:30:00,206.05,206.24,204.83,204.86,152303.0,204.122,204.3102,202.9134,202.9431,152303.0
2024-08-20 13:00:00,204.9,205.88,204.35,205.79,127681.0,202.9828,203.9536,202.4379,203.8644,127681.0
2024-08-20 13:30:00,205.82,206.68,205.73,206.47,87781.0,203.8942,204.7461,203.805,204.5381,87781.0
2024-08-20 14:00:00,206.39,206.95,206.2,206.7,129383.0,204.4588,205.0136,204.2706,204.7659,129383.0
2024-08-20 14:30:00,206.66,207.46,206.62,207.45,95557.0,204.7263,205.5188,204.6867,205.5089,95557.0
2024-08-20 15:00:00,207.37,207.57,206.16,206.32,134388.0,205.4297,205.6278,204.231,204.3895,134388.0
2024-08-20 15:30:00,206.35,207.28,205.98,206.14,364775.0,204.4192,205.3405,204.0527,204.2112,364775.0
2024-08-21 09:30:00,208.05,208.73,206.57,207.23,193827.0,206.1033,206.7769,204.6371,205.291,193827.0
2024-08-21 10:00:00,207.23,208.4,206.87,207.69,108015.0,205.291,206.45,204.9343,205.7467,108015.0
2024-08-21 10:30:00,207.74,210.0,206.9,207.33,175573.0,205.7962,208.035,204.964,205.39,175573.0
2024-08-21 11:00:00,207.28,208.45,206.96,208.27,82181.0,205.3405,206.4995,205.0235,206.3212,82181.0
2024-08-21 11:30:00,208.13,208.45,207.59,207.77,91547.0,206.1825,206.4995,205.6476,205.8259,91547.0
2024-08-21 12:00:00,207.62,207.89,206.63,207.78,54802.0,205.6773,205.9448,204.6966,205.8358,54802.0
2024-08-21 12:30:00,207.7,208.09,207.48,208.03,48140.0,205.7566,206.1429,205.5386,206.0835,48140.0
2024-08-21 13:00:00,208.1,208.2,207.32,207.32,35805.0,206.1528,206.2519,205.3801,205.3801,35805.0
2024-08-21 13:30:00,207.31,208.37,207.31,208.24,98817.0,205.3702,206.4203,205.3702,206.2915,98817.0
2024-08-21 14:00:00,208.34,209.22,208.23,209.2,92169.0,206.3906,207.2623,206.2816,207.2425,92169.0
2024-08-21 14:30:00,209.2,209.92,208.28,208.58,130440.0,207.2425,207.9558,206.3311,206.6283,130440.0
2024-08-21 15:00:00,208.55,208.69,207.57,208.62,84349.0,206.5986,206.7373,205.6278,206.668,84349.0
2024-08-21 15:30:00,208.59,209.52,208.38,209.13,736530.0,206.6382,207.5595,206.4302,207.1732,736530.0
2024-08-22 09:30:00,208.63,210.34,205.5,206.41,357507.0,207.0908,208.7882,203.9839,204.8872,357507.0
2024-08-22 10:00:00,206.41,206.65,205.0,205.87,213463.0,204.8872,205.1254,203.4876,204.3512,213463.0
2024-08-22 10:30:00,205.94,206.02,204.44,205.28,192311.0,204.4207,204.5001,202.9317,203.7655,192311.0
2024-08-22 11:00:00,205.2,205.96,204.41,204.61,107983.0,203.6861,204.4405,202.9019,203.1005,107983.0
2024-08-22 11:30:00,204.55,204.61,201.92,203.29,200095.0,203.0409,203.1005,200.4303,201.7902,200095.0
2024-08-22 12:00:00,203.44,205.04,202.89,204.75,143749.0,201.9391,203.5273,201.3932,203.2394,143749.0
2024-08-22 12:30:00,204.69,205.2,202.49,202.7,78451.0,203.1799,203.6861,200.9961,201.2046,78451.0
2024-08-22 13:00:00,202.72,203.7,202.27,203.36,104829.0,201.2244,202.1972,200.7777,201.8597,104829.0
2024-08-22 13:30:00,203.3,203.36,201.48,201.75,126960.0,201.8001,201.8597,199.9936,200.2616,126960.0
2024-08-22 14:00:00,201.67,202.33,201.0,202.19,154085.0,200.1822,200.8373,199.5171,200.6983,154085.0
2024-08-22 14:30:00,202.2,202.68,201.03,201.06,136848.0,200.7082,201.1847,199.5469,199.5767,136848.0
2024-08-22 15:00:00,201.17,202.78,200.11,200.13,201503.0,199.6858,201.284,198.6337,198.6535,201503.0
2024-08-22 15:30:00,200.24,200.86,199.44,200.22,826592.0,198.7627,199.3781,197.9686,198.7429,826592.0
2024-08-23 09:30:00,202.02,203.3,201.66,202.74,254301.0,200.5296,201.8001,200.1722,201.2443,254301.0
2024-08-23 10:00:00,202.82,205.83,202.82,204.99,295103.0,201.3237,204.3115,201.3237,203.4777,295103.0
2024-08-23 10:30:00,205.0,205.04,200.18,202.1,224194.0,203.4876,203.5273,198.7031,200.609,224194.0
2024-08-23 11:00:00,201.98,204.12,201.44,203.53,161273.0,200.4899,202.6141,199.9538,202.0284,161273.0
2024-08-23 11:30:00,203.46,204.47,202.51,203.0,158609.0,201.9589,202.9615,201.016,201.5023,158609.0
2024-08-23 12:00:00,203.08,203.14,201.94,202.37,126538.0,201.5818,201.6413,200.4502,200.877,126538.0
2024-08-23 12:30:00,202.43,203.12,201.31,202.39,122623.0,200.9365,201.6215,199.8248,200.8968,122623.0
2024-08-23 13:00:00,202.38,203.05,202.13,202.99,92392.0,200.8869,201.552,200.6388,201.4924,92392.0
2024-08-23 13:30:00,203.0,203.7,202.65,202.78,82617.0,201.5023,202.1972,201.1549,201.284,82617.0
2024-08-23 14:00:00,202.78,203.1,202.47,202.99,88229.0,201.284,201.6016,200.9763,201.4924,88229.0
2024-08-23 14:30:00,202.92,203.1,202.12,202.23,141171.0,201.4229,201.6016,200.6288,200.738,141171.0
2024-08-23 15:00:00,202.17,202.5,201.36,202.41,276728.0,200.6785,201.006,199.8744,200.9167,276728.0
2024-08-23 15:30:00,202.43,203.0,201.27,202.61,731969.0,200.9365,201.5023,199.7851,201.1152,731969.0
2024-08-26 09:30:00,200.67,201.26,198.55,198.55,586564.0,199.1895,199.7752,197.0852,197.0852,586564.0
2024-08-26 10:00:00,198.71,198.93,196.85,197.65,367730.0,197.244,197.4624,195.3977,196.1918,367730.0
2024-08-26 10:30:00,197.6,197.7,195.52,197.18,329906.0,196.1422,196.2414,194.0775,195.7253,329906.0
2024-08-26 11:00:00,197.18,197.44,196.29,196.5,266486.0,195.7253,195.9834,194.8418,195.0503,266486.0
2024-08-26 11:30:00,196.49,196.52,195.15,195.56,272369.0,195.0404,195.0701,193.7103,194.1172,272369.0
2024-08-26 12:00:00,195.47,197.62,195.44,197.29,191763.0,194.0279,196.162,193.9981,195.8345,191763.0
2024-08-26 12:30:00,197.29,198.27,197.02,197.19,111614.0,195.8345,196.8072,195.5665,195.7352,111614.0
2024-08-26 13:00:00,197.19,197.28,196.44,196.69,93494.0,195.7352,195.8245,194.9907,195.2389,93494.0
2024-08-26 13:30:00,196.72,196.78,195.88,196.15,203560.0,195.2687,195.3282,194.4349,194.7029,203560.0
2024-08-26 14:00:00,196.16,197.33,195.8,197.09,124952.0,194.7128,195.8742,194.3555,195.6359,124952.0
2024-08-26 14:30:00,197.12,198.14,197.11,198.14,126597.0,195.6657,196.6782,195.6558,196.6782,126597.0
2024-08-26 15:00:00,198.07,198.13,196.91,196.91,223921.0,196.6087,196.6683,195.4573,195.4573,223921.0
2024-08-26 15:30:00,196.91,197.32,195.87,196.22,703566.0,195.4573,195.8642,194.4249,194.7724,703566.0
2024-08-27 09:30:00,194.78,195.0,191.79,193.9,565803.0,193.343,193.5614,190.375,192.4695,565803.0
2024-08-27 10:00:00,193.9,196.34,193.86,196.1,244630.0,192.4695,194.8915,192.4298,194.6532,244630.0
2024-08-27 10:30:00,196.1,196.8,195.86,196.33,240345.0,194.6532,195.3481,194.415,194.8815,240345.0
2024-08-27 11:00:00,196.45,196.73,195.02,195.14,166845.0,195.0007,195.2786,193.5812,193.7003,166845.0
2024-08-27 11:30:00,195.11,195.9,194.16,195.76,142236.0,193.6706,194.4547,192.7276,194.3158,142236.0
2024-08-27 12:00:00,195.67,195.9,195.14,195.82,91067.0,194.2264,194.4547,193.7003,194.3753,91067.0
2024-08-27 12:30:00,195.82,196.26,195.29,195.66,104634.0,194.3753,194.8121,193.8492,194.2165,104634.0
2024-08-27 13:00:00,195.74,196.55,195.68,196.38,138029.0,194.2959,195.0999,194.2363,194.9312,138029.0
2024-08-27 13:30:00,196.45,196.61,195.86,196.43,142826.0,195.0007,195.1595,194.415,194.9808,142826.0
2024-08-27 14:00:00,196.43,196.54,195.84,196.14,90961.0,194.9808,195.09,194.3952,194.693,90961.0
2024-08-27 14:30:00,196.08,196.21,195.45,195.79,123568.0,194.6334,194.7624,194.008,194.3455,123568.0
2024-08-27 15:00:00,195.76,195.86,195.19,195.64,129541.0,194.3158,194.415,193.75,194.1966,129541.0
2024-08-27 15:30:00,195.63,196.28,195.4,195.74,599950.0,194.1867,194.8319,193.9584,194.2959,599950.0
2024-08-28 09:30:00,195.05,196.64,194.18,194.82,317930.0,193.611,195.1893,192.7474,193.3827,317930.0
2024-08-28 10:00:00,194.91,195.79,193.18,195.4,253978.0,193.472,194.3455,191.7548,193.9584,253978.0
2024-08-28 10:30:00,195.41,195.53,192.36,192.93,160552.0,193.9683,194.0875,190.9408,191.5066,160552.0
2024-08-28 11:00:00,192.86,192.86,190.8,192.38,166865.0,191.4371,191.4371,189.3923,190.9607,166865.0
2024-08-28 11:30:00,192.3,193.41,192.07,193.16,112888.0,190.8813,191.9831,190.653,191.7349,112888.0
2024-08-28 12:00:00,193.12,193.37,191.59,191.91,129262.0,191.6952,191.9434,190.1765,190.4942,129262.0
2024-08-28 12:30:00,192.05,193.65,191.77,193.36,389814.0,190.6331,192.2213,190.3552,191.9335,389814.0
2024-08-28 13:00:00,193.32,193.94,192.59,192.81,103940.0,191.8938,192.5092,191.1691,191.3875,103940.0
2024-08-28 13:30:00,192.75,193.34,191.42,191.49,125325.0,191.328,191.9136,190.0078,190.0773,125325.0
2024-08-28 14:00:00,191.51,191.98,191.2,191.72,136964.0,190.0971,190.5636,189.7894,190.3056,136964.0
2024-08-28 14:30:00,191.71,193.59,191.71,193.59,168370.0,190.2956,192.1618,190.2956,192.1618,168370.0
2024-08-28 15:00:00,193.49,194.2,192.98,193.6,277443.0,192.0625,192.7673,191.5563,192.1717,277443.0
2024-08-28 15:30:00,193.56,193.78,192.61,192.85,618636.0,192.132,192.3504,191.189,191.4272,618636.0
2024-08-29 09:30:00,196.67,197.46,195.14,197.36,475709.0,195.219,196.0032,193.7003,195.904,475709.0
2024-08-29 10:00:00,197.42,198.31,195.62,196.59,242354.0,195.9635,196.8469,194.1768,195.1396,242354.0
2024-08-29 10:30:00,196.65,198.0,196.35,196.83,163066.0,195.1992,196.5392,194.9014,195.3779,163066.0
2024-08-29 11:00:00,196.9,197.83,196.14,196.79,170103.0,195.4473,196.3705,194.693,195.3382,170103.0
2024-08-29 11:30:00,196.96,197.76,196.82,196.98,94119.0,195.5069,196.301,195.3679,195.5268,94119.0
2024-08-29 12:00:00,196.96,197.57,196.92,197.34,89468.0,195.5069,196.1124,195.4672,195.8841,89468.0
2024-08-29 12:30:00,197.34,198.08,197.11,197.57,85892.0,195.8841,196.6186,195.6558,196.1124,85892.0
2024-08-29 13:00:00,197.5,197.5,196.58,197.25,97403.0,196.0429,196.0429,195.1297,195.7948,97403.0
2024-08-29 13:30:00,197.25,198.04,196.9,197.95,113652.0,195.7948,196.5789,195.4473,196.4896,113652.0
2024-08-29 14:00:00,197.89,197.91,195.42,195.73,164608.0,196.43,196.4499,193.9783,194.286,164608.0
2024-08-29 14:30:00,195.61,195.63,192.62,193.49,320457.0,194.1669,194.1867,191.1989,192.0625,320457.0
2024-08-29 15:00:00,193.55,193.66,191.67,192.77,257135.0,192.1221,192.2312,190.2559,191.3478,257135.0
2024-08-29 15:30:00,192.77,194.07,192.38,192.89,618238.0,191.3478,192.6382,190.9607,191.4669,618238.0
2024-08-30 09:30:00,197.52,197.71,194.27,197.71,626469.0,196.0628,196.2514,192.8367,196.2514,626469.0
2024-08-30 10:00:00,197.73,197.84,195.24,195.87,162873.0,196.2712,196.3804,193.7996,194.4249,162873.0
2024-08-30 10:30:00,195.84,196.63,193.9,194.21,156220.0,194.3952,195.1793,192.4695,192.7772,156220.0
2024-08-30 11:00:00,194.09,195.17,193.82,194.46,155715.0,192.6581,193.7301,192.3901,193.0253,155715.0
2024-08-30 11:30:00,194.52,194.88,193.5,194.15,92393.0,193.0849,193.4422,192.0724,192.7176,92393.0
2024-08-30 12:00:00,194.04,194.83,193.25,193.48,113710.0,192.6084,193.3926,191.8243,192.0526,113710.0
2024-08-30 12:30:00,193.38,194.0,192.55,193.88,80057.0,191.9533,192.5687,191.1294,192.4496,80057.0
2024-08-30 13:00:00,193.89,194.55,193.73,194.22,113773.0,192.4596,193.1147,192.3007,192.7871,113773.0
2024-08-30 13:30:00,194.31,194.65,193.9,193.95,108209.0,192.8765,193.2139,192.4695,192.5191,108209.0
2024-08-30 14:00:00,193.85,194.55,193.73,194.28,70640.0,192.4198,193.1147,192.3007,192.8467,70640.0
2024-08-30 14:30:00,194.31,195.3,194.3,194.99,59965.0,192.8765,193.8591,192.8665,193.5514,59965.0
2024-08-30 15:00:00,195.0,195.49,194.24,195.28,73154.0,193.5614,194.0477,192.807,193.8393,73154.0
2024-08-30 15:30:00,195.28,197.36,194.64,197.33,1017253.0,193.8393,195.904,193.204,195.8742,1017253.0
2024-09-03 09:30:00,193.02,194.07,187.9,188.2,561296.0,191.596,192.6382,186.5137,186.8115,561296.0
2024-09-03 10:00:00,188.28,188.94,186.45,187.11,370576.0,186.8909,187.5461,185.0744,185.7296,370576.0
2024-09-03 10:30:00,187.12,187.12,184.9,185.0,288693.0,185.7395,185.7395,183.5359,183.6351,288693.0
2024-09-03 11:00:00,185.01,186.36,184.52,184.8,306205.0,183.6451,184.9851,183.1587,183.4366,306205.0
2024-09-03 11:30:00,184.77,185.34,184.05,184.94,332455.0,183.4068,183.9726,182.6921,183.5756,332455.0
2024-09-03 12:00:00,184.95,186.38,184.95,185.5,413726.0,183.5855,185.005,183.5855,184.1314,413726.0
2024-09-03 12:30:00,185.5,185.66,184.46,184.48,485764.0,184.1314,184.2903,183.0991,183.119,485764.0
2024-09-03 13:00:00,184.52,185.57,184.37,185.5,291580.0,183.1587,184.2009,183.0098,184.1314,291580.0
2024-09-03 13:30:00,185.5,185.51,184.29,184.63,597559.0,184.1314,184.1414,182.9304,183.2679,597559.0
2024-09-03 14:00:00,184.68,185.02,184.05,184.55,766778.0,183.3175,183.655,182.6921,183.1885,766778.0
2024-09-03 14:30:00,184.52,185.34,184.48,184.89,631916.0,183.1587,183.9726,183.119,183.5259,631916.0
2024-09-03 15:00:00,184.93,185.72,184.53,184.69,666108.0,183.5657,184.3498,183.1686,183.3274,666108.0
2024-09-03 15:30:00,184.72,184.89,182.5,183.34,1180187.0,183.3572,183.5259,181.1536,181.9874,1180187.0
2024-09-04 09:30:00,179.99,182.56,177.43,181.91,732838.0,178.6621,181.2131,176.121,180.5679,732838.0
2024-09-04 10:00:00,181.82,183.08,178.91,181.35,348961.0,180.4786,181.7293,177.5901,180.0121,348961.0
2024-09-04 10:30:00,181.32,183.35,181.11,183.17,332951.0,179.9823,181.9973,179.7738,181.8186,332951.0
2024-09-04 11:00:00,183.27,183.73,181.93,181.93,179346.0,181.9179,182.3745,180.5878,180.5878,179346.0
2024-09-04 11:30:00,182.13,183.05,181.51,182.5,101726.0,180.7863,181.6995,180.1709,181.1536,101726.0
2024-09-04 12:00:00,182.45,183.34,182.08,183.34,169994.0,181.104,181.9874,180.7367,181.9874,169994.0
2024-09-04 12:30:00,183.23,184.32,182.2,183.56,151179.0,181.8782,182.9602,180.8558,182.2058,151179.0
2024-09-04 13:00:00,183.59,183.59,182.57,182.75,92528.0,182.2355,182.2355,181.2231,181.4017,92528.0
2024-09-04 13:30:00,182.74,183.13,182.25,182.42,117028.0,181.3918,181.7789,180.9054,181.0742,117028.0
2024-09-04 14:00:00,182.48,182.88,182.0,182.83,89771.0,181.1337,181.5308,180.6573,181.4811,89771.0
2024-09-04 14:30:00,182.78,182.88,181.0,181.08,178444.0,181.4315,181.5308,179.6646,179.7441,178444.0
2024-09-04 15:00:00,181.14,182.11,180.5,182.0,230543.0,179.8036,180.7665,179.1683,180.6573,230543.0
2024-09-04 15:30:00,181.96,182.93,181.73,182.32,466761.0,180.6176,181.5804,180.3893,180.9749,466761.0
2024-09-05 09:30:00,179.04,181.92,178.33,181.28,385226.0,177.7191,180.5779,177.0143,179.9426,385226.0
2024-09-05 10:00:00,181.28,183.74,181.28,181.61,284315.0,179.9426,182.3844,179.9426,180.2701,284315.0
2024-09-05 10:30:00,181.64,182.0,179.69,180.09,404123.0,180.2999,180.6573,178.3643,178.7614,404123.0
2024-09-05 11:00:00,180.27,180.3,178.41,178.42,336042.0,178.94,178.9698,177.0938,177.1037,336042.0
2024-09-05 11:30:00,178.46,179.47,177.88,178.84,407055.0,177.1434,178.1459,176.5677,177.5206,407055.0
2024-09-05 12:00:00,178.77,180.54,178.77,180.3,157060.0,177.4511,179.208,177.4511,178.9698,157060.0
2024-09-05 12:30:00,180.3,180.7,179.78,179.99,126839.0,178.9698,179.3669,178.4536,178.6621,126839.0
2024-09-05 13:00:00,180.0,180.31,179.43,179.81,147672.0,178.672,178.9797,178.1062,178.4834,147672.0
2024-09-05 13:30:00,179.88,181.81,179.88,181.46,187459.0,178.5529,180.4687,178.5529,180.1213,187459.0
2024-09-05 14:00:00,181.47,181.83,180.48,180.75,123676.0,180.1312,180.4885,179.1485,179.4165,123676.0
2024-09-05 14:30:00,180.75,181.3,180.42,180.55,159140.0,179.4165,179.9624,179.0889,179.218,159140.0
2024-09-05 15:00:00,180.49,180.56,179.2,180.28,236622.0,179.1584,179.2279,177.8779,178.95,236622.0
2024-09-05 15:30:00,180.21,180.54,178.88,180.26,541098.0,178.8805,179.208,177.5603,178.9301,541098.0
2024-09-06 09:30:00,179.51,180.71,175.55,175.79,699705.0,178.1856,179.3768,174.2549,174.4931,699705.0
2024-09-06 10:00:00,175.78,177.17,174.86,175.49,434027.0,174.4832,175.8629,173.5699,174.1953,434027.0
2024-09-06 10:30:00,175.45,175.77,174.01,174.5,445089.0,174.1556,174.4732,172.7262,173.2126,445089.0
2024-09-06 11:00:00,174.53,176.82,174.43,175.19,454946.0,173.2424,175.5155,173.1431,173.8975,454946.0
2024-09-06 11:30:00,175.23,175.95,173.7,173.88,280161.0,173.9372,174.6519,172.4185,172.5972,280161.0
2024-09-06 12:00:00,173.83,174.37,173.52,173.62,174167.0,172.5475,173.0836,172.2398,172.3391,174167.0
2024-09-06 12:30:00,173.62,174.6,173.39,173.82,145441.0,172.3391,173.3119,172.1108,172.5376,145441.0
2024-09-06 13:00:00,173.78,175.88,173.56,174.9,127358.0,172.4979,174.5824,172.2795,173.6097,127358.0
2024-09-06 13:30:00,174.9,175.05,174.03,174.53,149371.0,173.6097,173.7585,172.7461,173.2424,149371.0
2024-09-06 14:00:00,174.64,174.75,173.71,174.01,223155.0,173.3516,173.4608,172.4284,172.7262,223155.0
2024-09-06 14:30:00,174.03,175.1,173.77,175.02,196410.0,172.7461,173.8082,172.488,173.7288,196410.0
2024-09-06 15:00:00,174.99,175.74,174.96,175.53,231647.0,173.699,174.4435,173.6692,174.235,231647.0
2024-09-06 15:30:00,175.44,175.75,174.09,174.74,844920.0,174.1457,174.4534,172.8056,173.4508,844920.0
2024-09-09 09:30:00,177.16,177.79,175.88,177.19,817440.0,175.853,176.4783,174.5824,175.8828,817440.0
2024-09-09 10:00:00,177.19,178.55,176.34,176.97,538244.0,175.8828,177.2327,175.039,175.6644,538244.0
2024-09-09 10:30:00,177.01,177.01,174.57,174.7,585771.0,175.7041,175.7041,173.2821,173.4111,585771.0
2024-09-09 11:00:00,174.72,176.12,174.58,176.12,292653.0,173.431,174.8207,173.292,174.8207,292653.0
2024-09-09 11:30:00,176.16,177.09,175.33,177.06,194431.0,174.8604,175.7835,174.0365,175.7537,194431.0
2024-09-09 12:00:00,177.03,177.11,175.96,176.9,335071.0,175.7239,175.8033,174.6618,175.5949,335071.0
2024-09-09 12:30:00,176.9,177.42,176.69,177.37,212338.0,175.5949,176.1111,175.3864,176.0614,212338.0
2024-09-09 13:00:00,177.41,177.93,177.25,177.69,136424.0,176.1011,176.6173,175.9423,176.3791,136424.0
2024-09-09 13:30:00,177.65,177.66,176.59,176.78,216734.0,176.3394,176.3493,175.2872,175.4758,216734.0
2024-09-09 14:00:00,176.81,176.91,176.17,176.48,103529.0,175.5056,175.6048,174.8703,175.178,103529.0
2024-09-09 14:30:00,176.5,176.88,176.2,176.82,305534.0,175.1978,175.575,174.9001,175.5155,305534.0
2024-09-09 15:00:00,176.81,177.31,175.97,177.31,168650.0,175.5056,176.0019,174.6718,176.0019,168650.0
2024-09-09 15:30:00,177.31,177.68,176.49,177.59,534511.0,176.0019,176.3691,175.1879,176.2798,534511.0
2024-09-10 09:30:00,177.97,178.51,175.83,176.86,270522.0,176.657,177.193,174.5328,175.5552,270522.0
2024-09-10 10:00:00,176.86,178.08,175.73,177.95,274489.0,175.5552,176.7662,174.4335,176.6372,274489.0
2024-09-10 10:30:00,177.95,178.19,176.01,176.67,373087.0,176.6372,176.8754,174.7115,175.3666,373087.0
2024-09-10 11:00:00,176.65,177.06,176.15,176.59,194299.0,175.3467,175.7537,174.8504,175.2872,194299.0
2024-09-10 11:30:00,176.55,176.63,174.42,174.5,190286.0,175.2475,175.3269,173.1332,173.2126,190286.0
2024-09-10 12:00:00,174.42,175.12,174.11,174.62,151990.0,173.1332,173.828,172.8255,173.3317,151990.0
2024-09-10 12:30:00,174.6,175.08,174.4,174.44,135222.0,173.3119,173.7883,173.1133,173.153,135222.0
2024-09-10 13:00:00,174.44,175.33,174.39,174.62,249613.0,173.153,174.0365,173.1034,173.3317,249613.0
2024-09-10 13:30:00,174.66,175.52,174.57,175.25,178294.0,173.3714,174.2251,173.2821,173.9571,178294.0
2024-09-10 14:00:00,175.25,176.55,175.25,176.35,263153.0,173.9571,175.2475,173.9571,175.049,263153.0
2024-09-10 14:30:00,176.38,177.12,176.23,176.72,121814.0,175.0787,175.8133,174.9298,175.4162,121814.0
2024-09-10 15:00:00,176.68,177.52,176.5,177.51,110907.0,175.3765,176.2103,175.1978,176.2004,110907.0
2024-09-10 15:30:00,177.47,178.18,176.96,177.98,483523.0,176.1607,176.8655,175.6545,176.6669,483523.0
2024-09-11 09:30:00,180.24,181.67,177.86,178.37,529833.0,178.9103,180.3297,176.5478,177.0541,529833.0
2024-09-11 10:00:00,178.26,179.03,176.48,177.4,273416.0,176.9449,177.7092,175.178,176.0912,273416.0
2024-09-11 10:30:00,177.38,177.38,175.41,177.06,186473.0,176.0714,176.0714,174.1159,175.7537,186473.0
2024-09-11 11:00:00,177.01,178.58,176.41,177.95,226093.0,175.7041,177.2625,175.1085,176.6372,226093.0
2024-09-11 11:30:00,177.99,179.78,177.78,179.3,93899.0,176.6769,178.4536,176.4684,177.9772,93899.0
2024-09-11 12:00:00,179.34,181.28,179.24,181.04,164410.0,178.0169,179.9426,177.9176,179.7044,164410.0
2024-09-11 12:30:00,181.16,181.37,179.63,180.39,82864.0,179.8235,180.0319,178.3048,179.0591,82864.0
2024-09-11 13:00:00,180.48,181.2,180.14,181.03,194501.0,179.1485,179.8632,178.811,179.6944,194501.0
2024-09-11 13:30:00,181.05,182.08,180.58,181.51,117208.0,179.7143,180.7367,179.2477,180.1709,117208.0
2024-09-11 14:00:00,181.5,183.26,181.36,183.24,148756.0,180.161,181.908,180.022,181.8881,148756.0
2024-09-11 14:30:00,183.24,184.43,182.72,183.05,203533.0,181.8881,183.0693,181.372,181.6995,203533.0
2024-09-11 15:00:00,182.99,184.7,182.18,184.68,235967.0,181.64,183.3374,180.8359,183.3175,235967.0
2024-09-11 15:30:00,184.69,186.41,184.41,185.93,909941.0,183.3274,185.0347,183.0495,184.5583,909941.0
2024-09-12 09:30:00,184.44,184.44,180.05,181.81,610862.0,183.0793,183.0793,178.7217,180.4687,610862.0
2024-09-12 10:00:00,181.78,183.24,180.4,183.17,330625.0,180.4389,181.8881,179.0691,181.8186,330625.0
2024-09-12 10:30:00,183.18,183.73,181.69,181.75,274934.0,181.8286,182.3745,180.3496,180.4091,274934.0
2024-09-12 11:00:00,181.82,183.26,181.39,181.69,242718.0,180.4786,181.908,180.0518,180.3496,242718.0
2024-09-12 11:30:00,181.69,182.63,181.28,182.28,336061.0,180.3496,181.2826,179.9426,180.9352,336061.0
2024-09-12 12:00:00,182.23,183.38,182.15,183.19,105306.0,180.8856,182.0271,180.8062,181.8385,105306.0
2024-09-12 12:30:00,183.2,183.9,182.45,183.76,229937.0,181.8484,182.5433,181.104,182.4043,229937.0
2024-09-12 13:00:00,183.81,184.01,183.24,183.84,149502.0,182.4539,182.6524,181.8881,182.4837,149502.0
2024-09-12 13:30:00,183.8,185.13,183.62,184.75,201855.0,182.444,183.7642,182.2653,183.387,201855.0
2024-09-12 14:00:00,184.84,184.97,184.25,184.36,135494.0,183.4763,183.6054,182.8907,182.9999,135494.0
2024-09-12 14:30:00,184.34,184.44,182.63,183.79,178098.0,182.98,183.0793,181.2826,182.4341,178098.0
2024-09-12 15:00:00,183.73,184.15,182.86,183.22,216773.0,182.3745,182.7914,181.5109,181.8683,216773.0
2024-09-12 15:30:00,183.19,183.64,182.86,183.28,615119.0,181.8385,182.2852,181.5109,181.9278,615119.0
2024-09-13 09:30:00,185.29,187.94,184.95,187.39,442709.0,183.923,186.5534,183.5855,186.0075,442709.0
2024-09-13 10:00:00,187.32,188.32,186.47,187.09,309392.0,185.938,186.9306,185.0943,185.7097,309392.0
2024-09-13 10:30:00,187.23,188.41,186.44,188.0,181352.0,185.8487,187.02,185.0645,186.613,181352.0
2024-09-13 11:00:00,187.92,188.38,187.1,187.56,157507.0,186.5336,186.9902,185.7196,186.1763,157507.0
2024-09-13 11:30:00,187.56,187.99,187.19,187.72,76502.0,186.1763,186.6031,185.809,186.3351,76502.0
2024-09-13 12:00:00,187.86,188.19,187.44,187.67,87164.0,186.474,186.8016,186.0571,186.2854,87164.0
2024-09-13 12:30:00,187.69,188.19,187.23,188.13,86728.0,186.3053,186.8016,185.8487,186.742,86728.0
2024-09-13 13:00:00,188.08,188.64,187.96,188.64,73909.0,186.6924,187.2483,186.5733,187.2483,73909.0
2024-09-13 13:30:00,188.63,188.8,188.17,188.46,157144.0,187.2384,187.4071,186.7818,187.0696,157144.0
2024-09-13 14:00:00,188.45,188.66,187.7,187.9,93202.0,187.0597,187.2681,186.3152,186.5137,93202.0
2024-09-13 14:30:00,187.92,188.41,187.63,187.99,97788.0,186.5336,187.02,186.2457,186.6031,97788.0
2024-09-13 15:00:00,187.99,188.39,187.37,188.31,134430.0,186.6031,187.0001,185.9877,186.9207,134430.0
2024-09-13 15:30:00,188.31,188.8,188.04,188.44,548341.0,186.9207,187.4071,186.6527,187.0498,548341.0
2024-09-16 09:30:00,184.74,186.6,183.14,185.95,427699.0,183.3771,185.2233,181.7889,184.5781,427699.0
2024-09-16 10:00:00,185.91,187.31,185.63,186.42,372910.0,184.5384,185.9281,184.2605,185.0447,372910.0
2024-09-16 10:30:00,186.35,186.41,184.82,185.91,241530.0,184.9752,185.0347,183.4565,184.5384,241530.0
2024-09-16 11:00:00,185.87,187.09,185.3,186.57,315691.0,184.4987,185.7097,183.9329,185.1936,315691.0
2024-09-16 11:30:00,186.57,186.8,184.95,185.8,309310.0,185.1936,185.4219,183.5855,184.4292,309310.0
2024-09-16 12:00:00,185.86,186.68,184.96,185.75,290357.0,184.4888,185.3027,183.5954,184.3796,290357.0
2024-09-16 12:30:00,185.72,186.5,184.96,186.31,192700.0,184.3498,185.1241,183.5954,184.9355,192700.0
2024-09-16 13:00:00,186.32,186.83,185.96,186.52,162001.0,184.9454,185.4516,184.5881,185.1439,162001.0
2024-09-16 13:30:00,186.52,187.67,186.38,187.54,189220.0,185.1439,186.2854,185.005,186.1564,189220.0
2024-09-16 14:00:00,187.54,187.91,186.85,187.3,137051.0,186.1564,186.5237,185.4715,185.9182,137051.0
2024-09-16 14:30:00,187.26,187.6,186.52,187.59,101993.0,185.8785,186.216,185.1439,186.206,101993.0
2024-09-16 15:00:00,187.53,187.78,186.88,186.96,112770.0,186.1465,186.3946,185.5013,185.5807,112770.0
2024-09-16 15:30:00,186.91,187.78,186.51,187.63,341863.0,185.531,186.3946,185.134,186.2457,341863.0
2024-09-17 09:30:00,189.5,190.5,186.89,188.06,300831.0,188.1019,189.0946,185.5112,186.6726,300831.0
2024-09-17 10:00:00,188.16,189.92,187.99,189.69,166482.0,186.7718,188.5188,186.6031,188.2905,166482.0
2024-09-17 10:30:00,189.69,190.29,188.71,189.07,130369.0,188.2905,188.8861,187.3178,187.6751,130369.0
2024-09-17 11:00:00,189.17,190.2,188.91,189.41,61631.0,187.7744,188.7968,187.5163,188.0126,61631.0
2024-09-17 11:30:00,189.25,190.26,189.0,189.83,81190.0,187.8538,188.8563,187.6056,188.4295,81190.0
2024-09-17 12:00:00,189.93,190.08,187.6,188.25,132238.0,188.5288,188.6777,186.216,186.8612,132238.0
2024-09-17 12:30:00,188.23,188.37,186.0,186.42,171972.0,186.8413,186.9803,184.6278,185.0447,171972.0
2024-09-17 13:00:00,186.44,187.83,185.98,187.6,139434.0,185.0645,186.4443,184.6079,186.216,139434.0
2024-09-17 13:30:00,187.59,187.83,186.07,187.35,134849.0,186.206,186.4443,184.6972,185.9678,134849.0
2024-09-17 14:00:00,187.3,187.62,186.92,187.23,101275.0,185.9182,186.2358,185.541,185.8487,101275.0
2024-09-17 14:30:00,187.14,187.61,186.7,187.34,106998.0,185.7593,186.2259,185.3226,185.9579,106998.0
2024-09-17 15:00:00,187.36,187.82,186.87,187.4,120288.0,185.9777,186.4343,185.4913,186.0174,120288.0
2024-09-17 15:30:00,187.4,188.65,187.24,188.59,513418.0,186.0174,187.2582,185.8586,187.1987,513418.0
2024-09-18 09:30:00,190.89,190.96,189.11,189.59,204430.0,189.4817,189.5512,187.7148,188.1913,204430.0
2024-09-18 10:00:00,189.66,189.73,188.17,189.37,99718.0,188.2608,188.3302,186.7818,187.9729,99718.0
2024-09-18 10:30:00,189.31,189.54,188.7,188.75,84650.0,187.9133,188.1416,187.3078,187.3575,84650.0
2024-09-18 11:00:00,188.83,189.43,188.25,188.68,46816.0,187.4369,188.0325,186.8612,187.288,46816.0
2024-09-18 11:30:00,188.67,188.67,186.84,186.88,108763.0,187.2781,187.2781,185.4616,185.5013,108763.0
2024-09-18 12:00:00,186.8,187.99,186.6,187.82,88558.0,185.4219,186.6031,185.2233,186.4343,88558.0
2024-09-18 12:30:00,187.8,188.86,187.69,188.84,69382.0,186.4145,187.4667,186.3053,187.4468,69382.0
2024-09-18 13:00:00,188.78,188.87,187.68,188.33,51340.0,187.3873,187.4766,186.2954,186.9406,51340.0
2024-09-18 13:30:00,188.34,188.64,187.77,188.22,73162.0,186.9505,187.2483,186.3847,186.8314,73162.0
2024-09-18 14:00:00,188.05,191.66,187.55,190.32,171587.0,186.6626,190.246,186.1663,188.9159,171587.0
2024-09-18 14:30:00,190.34,191.39,189.2,189.31,164048.0,188.9357,189.978,187.8042,187.9133,164048.0
2024-09-18 15:00:00,189.23,189.4,186.85,188.6,191828.0,187.8339,188.0027,185.4715,187.2086,191828.0
2024-09-18 15:30:00,188.75,189.13,185.75,186.2,560697.0,187.3575,187.7347,184.3796,184.8263,560697.0
2024-09-19 09:30:00,195.3,195.55,192.91,194.08,438491.0,193.8591,194.1073,191.4868,192.6481,438491.0
2024-09-19 10:00:00,194.08,196.0,193.73,195.23,305414.0,192.6481,194.554,192.3007,193.7897,305414.0
2024-09-19 10:30:00,195.28,196.12,194.2,194.45,245323.0,193.8393,194.6731,192.7673,193.0154,245323.0
2024-09-19 11:00:00,194.56,196.48,194.45,196.15,256631.0,193.1246,195.0304,193.0154,194.7029,256631.0
2024-09-19 11:30:00,196.21,196.38,194.95,195.4,147574.0,194.7624,194.9312,193.5117,193.9584,147574.0
2024-09-19 12:00:00,195.3,197.46,195.25,197.21,149206.0,193.8591,196.0032,193.8095,195.7551,149206.0
2024-09-19 12:30:00,197.18,197.62,196.94,197.13,156668.0,195.7253,196.162,195.487,195.6756,156668.0
2024-09-19 13:00:00,197.13,197.24,196.46,197.2,110368.0,195.6756,195.7848,195.0106,195.7451,110368.0
2024-09-19 13:30:00,197.28,198.26,196.91,198.25,181406.0,195.8245,196.7973,195.4573,196.7874,181406.0
2024-09-19 14:00:00,198.25,198.33,196.95,197.77,144428.0,196.7874,196.8668,195.497,196.3109,144428.0
2024-09-19 14:30:00,197.8,197.8,196.56,197.45,167584.0,196.3407,196.3407,195.1099,195.9933,167584.0
2024-09-19 15:00:00,197.45,197.53,195.7,196.36,197210.0,195.9933,196.0727,194.2562,194.9113,197210.0
2024-09-19 15:30:00,196.32,198.15,196.11,196.7,823068.0,194.8716,196.6881,194.6632,195.2488,823068.0
2024-09-20 09:30:00,194.2,195.53,191.04,191.17,1344790.0,192.7673,194.0875,189.6306,189.7596,1344790.0
2024-09-20 10:00:00,191.17,192.84,190.91,192.63,347009.0,189.7596,191.4173,189.5015,191.2088,347009.0
2024-09-20 10:30:00,192.53,192.59,190.67,190.75,212443.0,191.1096,191.1691,189.2633,189.3427,212443.0
2024-09-20 11:00:00,190.75,190.8,189.62,190.27,207717.0,189.3427,189.3923,188.2211,188.8663,207717.0
2024-09-20 11:30:00,190.12,191.66,190.12,191.27,164873.0,188.7174,190.246,188.7174,189.8589,164873.0
2024-09-20 12:00:00,191.32,192.05,191.11,191.85,106729.0,189.9085,190.6331,189.7001,190.4346,106729.0
2024-09-20 12:30:00,191.73,191.79,191.2,191.5,97936.0,190.3155,190.375,189.7894,190.0872,97936.0
2024-09-20 13:00:00,191.46,191.56,190.49,190.7,100492.0,190.0475,190.1467,189.0846,189.2931,100492.0
2024-09-20 13:30:00,190.7,190.89,190.06,190.34,137740.0,189.2931,189.4817,188.6578,188.9357,137740.0
2024-09-20 14:00:00,190.34,190.45,189.47,189.95,203649.0,188.9357,189.0449,188.0722,188.5486,203649.0
2024-09-20 14:30:00,190.02,190.8,189.61,190.7,152239.0,188.6181,189.3923,188.2111,189.2931,152239.0
2024-09-20 15:00:00,190.76,192.0,190.62,191.77,188884.0,189.3526,190.5835,189.2137,190.3552,188884.0
2024-09-20 15:30:00,191.74,192.26,190.93,192.1,602988.0,190.3254,190.8416,189.5214,190.6828,602988.0
2024-09-23 09:30:00,194.42,195.64,192.69,193.33,221766.0,192.9856,194.1966,191.2684,191.9037,221766.0
2024-09-23 10:00:00,193.28,194.46,192.81,194.17,128180.0,191.8541,193.0253,191.3875,192.7375,128180.0
2024-09-23 10:30:00,194.26,194.49,193.26,193.59,95751.0,192.8268,193.0551,191.8342,192.1618,95751.0
2024-09-23 11:00:00,193.56,194.02,192.91,193.89,71129.0,192.132,192.5886,191.4868,192.4596,71129.0
2024-09-23 11:30:00,193.98,194.56,193.83,194.15,69697.0,192.5489,193.1246,192.4,192.7176,69697.0
2024-09-23 12:00:00,194.17,194.39,193.58,194.16,70640.0,192.7375,192.9559,192.1518,192.7276,70640.0
2024-09-23 12:30:00,194.13,194.62,193.72,194.17,61299.0,192.6978,193.1842,192.2908,192.7375,61299.0
2024-09-23 13:00:00,194.09,194.25,193.64,193.79,62581.0,192.6581,192.8169,192.2114,192.3603,62581.0
2024-09-23 13:30:00,193.85,194.04,193.43,194.03,94595.0,192.4198,192.6084,192.0029,192.5985,94595.0
2024-09-23 14:00:00,194.08,194.5,193.78,194.09,70407.0,192.6481,193.0651,192.3504,192.6581,70407.0
2024-09-23 14:30:00,194.02,194.19,193.65,194.07,72298.0,192.5886,192.7573,192.2213,192.6382,72298.0
2024-09-23 15:00:00,193.99,194.25,193.7,193.88,73504.0,192.5588,192.8169,192.271,192.4496,73504.0
2024-09-23 15:30:00,193.82,194.12,193.52,194.09,249228.0,192.3901,192.6879,192.0923,192.6581,249228.0
2024-09-24 09:30:00,195.96,197.85,195.75,197.19,272070.0,194.5143,196.3903,194.3058,195.7352,272070.0
2024-09-24 10:00:00,197.08,197.19,194.48,195.05,180078.0,195.626,195.7352,193.0452,193.611,180078.0
2024-09-24 10:30:00,195.05,195.6,193.76,195.45,94123.0,193.611,194.1569,192.3305,194.008,94123.0
2024-09-24 11:00:00,195.53,195.94,195.28,195.73,56308.0,194.0875,194.4944,193.8393,194.286,56308.0
2024-09-24 11:30:00,195.74,197.48,195.74,196.88,68471.0,194.2959,196.0231,194.2959,195.4275,68471.0
2024-09-24 12:00:00,196.85,197.61,196.26,196.51,93802.0,195.3977,196.1521,194.8121,195.0602,93802.0
2024-09-24 12:30:00,196.52,197.45,196.44,197.18,84669.0,195.0701,195.9933,194.9907,195.7253,84669.0
2024-09-24 13:00:00,197.1,197.5,196.8,196.83,73181.0,195.6459,196.0429,195.3481,195.3779,73181.0
2024-09-24 13:30:00,196.86,197.25,196.31,196.33,55496.0,195.4076,195.7948,194.8617,194.8815,55496.0
2024-09-24 14:00:00,196.3,196.65,195.99,196.06,88062.0,194.8518,195.1992,194.5441,194.6135,88062.0
2024-09-24 14:30:00,196.06,196.52,195.65,196.3,44501.0,194.6135,195.0701,194.2066,194.8518,44501.0
2024-09-24 15:00:00,196.31,196.85,196.18,196.76,174829.0,194.8617,195.3977,194.7327,195.3084,174829.0
2024-09-24 15:30:00,196.68,197.62,196.34,196.87,331324.0,195.229,196.162,194.8915,195.4176,331324.0
2024-09-25 09:30:00,195.29,198.6,195.29,198.34,448373.0,193.8492,197.1348,193.8492,196.8767,448373.0
2024-09-25 10:00:00,198.42,200.29,198.32,198.62,296175.0,196.9561,198.8123,196.8569,197.1547,296175.0
2024-09-25 10:30:00,198.62,199.77,198.06,198.68,160993.0,197.1547,198.2962,196.5988,197.2142,160993.0
2024-09-25 11:00:00,198.71,199.19,198.21,198.33,137217.0,197.244,197.7204,196.7477,196.8668,137217.0
2024-09-25 11:30:00,198.23,198.77,197.53,198.04,84246.0,196.7675,197.3035,196.0727,196.5789,84246.0
2024-09-25 12:00:00,197.99,198.41,197.25,198.21,84625.0,196.5293,196.9462,195.7948,196.7477,84625.0
2024-09-25 12:30:00,198.25,198.44,197.67,197.67,72016.0,196.7874,196.976,196.2117,196.2117,72016.0
2024-09-25 13:00:00,197.67,197.93,197.18,197.85,71040.0,196.2117,196.4697,195.7253,196.3903,71040.0
2024-09-25 13:30:00,197.82,198.07,197.0,197.97,69260.0,196.3606,196.6087,195.5466,196.5095,69260.0
2024-09-25 14:00:00,197.95,198.0,196.86,197.6,101211.0,196.4896,196.5392,195.4076,196.1422,101211.0
2024-09-25 14:30:00,197.59,197.84,197.0,197.31,143617.0,196.1323,196.3804,195.5466,195.8543,143617.0
2024-09-25 15:00:00,197.24,197.36,196.78,197.12,134052.0,195.7848,195.904,195.3282,195.6657,134052.0
2024-09-25 15:30:00,197.08,197.49,196.81,197.33,487078.0,195.626,196.033,195.358,195.8742,487078.0
2024-09-26 09:30:00,210.33,212.15,208.43,209.65,1027994.0,208.7783,210.5848,206.8923,208.1033,1027994.0
2024-09-26 10:00:00,209.6,209.99,206.96,207.09,345187.0,208.0536,208.4408,205.4331,205.5622,345187.0
2024-09-26 10:30:00,207.15,207.51,203.0,203.16,320944.0,205.6217,205.9791,201.5023,201.6612,320944.0
2024-09-26 11:00:00,203.06,206.64,202.5,205.2,329786.0,201.5619,205.1155,201.006,203.6861,329786.0
2024-09-26 11:30:00,205.21,207.25,204.75,207.16,113335.0,203.696,205.721,203.2394,205.6316,113335.0
2024-09-26 12:00:00,207.14,207.95,205.88,206.02,356662.0,205.6118,206.4158,204.3611,204.5001,356662.0
2024-09-26 12:30:00,206.09,206.34,205.28,205.66,102407.0,204.5695,204.8177,203.7655,204.1427,102407.0
2024-09-26 13:00:00,205.66,206.75,205.46,206.75,236112.0,204.1427,205.2247,203.9442,205.2247,236112.0
2024-09-26 13:30:00,206.65,207.57,206.41,207.14,135633.0,205.1254,206.0386,204.8872,205.6118,135633.0
2024-09-26 14:00:00,207.24,209.7,207.24,209.68,190048.0,205.7111,208.1529,205.7111,208.1331,190048.0
2024-09-26 14:30:00,209.64,209.86,209.01,209.52,169480.0,208.0934,208.3117,207.468,207.9742,169480.0
2024-09-26 15:00:00,209.52,211.29,209.14,210.63,226487.0,207.9742,209.7312,207.597,209.076,226487.0
2024-09-26 15:30:00,210.61,211.11,209.31,209.61,611435.0,209.0562,209.5525,207.7658,208.0636,611435.0
2024-09-27 09:30:00,211.08,211.33,208.66,208.97,312213.0,209.5227,209.7709,207.1206,207.4283,312213.0
2024-09-27 10:00:00,209.23,210.25,207.63,207.64,166367.0,207.6864,208.6989,206.0982,206.1081,166367.0
2024-09-27 10:30:00,207.86,208.25,206.89,207.3,126115.0,206.3265,206.7136,205.3636,205.7706,126115.0
2024-09-27 11:00:00,207.33,207.5,204.93,205.48,155390.0,205.8004,205.9691,203.4181,203.964,155390.0
2024-09-27 11:30:00,205.45,206.25,205.05,205.77,168714.0,203.9343,204.7284,203.5372,204.2519,168714.0
2024-09-27 12:00:00,205.79,206.22,204.99,206.03,132614.0,204.2718,204.6986,203.4777,204.51,132614.0
2024-09-27 12:30:00,206.01,206.37,205.56,206.14,80333.0,204.4901,204.8475,204.0435,204.6192,80333.0
2024-09-27 13:00:00,206.2,206.5,205.48,205.65,59998.0,204.6787,204.9765,203.964,204.1328,59998.0
2024-09-27 13:30:00,205.56,206.43,205.42,206.37,52465.0,204.0435,204.907,203.9045,204.8475,52465.0
2024-09-27 14:00:00,206.38,206.61,204.14,204.14,94082.0,204.8574,205.0857,202.6339,202.6339,94082.0
2024-09-27 14:30:00,204.18,205.85,204.0,205.64,111101.0,202.6736,204.3313,202.495,204.1229,111101.0
2024-09-27 15:00:00,205.59,205.85,204.86,205.31,157734.0,204.0732,204.3313,203.3486,203.7953,157734.0
2024-09-27 15:30:00,205.35,205.53,204.66,204.94,407770.0,203.835,204.0137,203.1501,203.428,407770.0
2024-09-30 09:30:00,201.14,204.31,201.0,202.62,301119.0,199.6561,202.8027,199.5171,201.1251,301119.0
2024-09-30 10:00:00,202.64,203.04,201.17,202.39,133578.0,201.145,201.542,199.6858,200.8968,133578.0
2024-09-30 10:30:00,202.46,203.54,201.38,201.56,217587.0,200.9663,202.0384,199.8943,200.073,217587.0
2024-09-30 11:00:00,201.46,202.48,201.25,202.13,121827.0,199.9737,200.9862,199.7653,200.6388,121827.0
2024-09-30 11:30:00,202.11,202.15,200.7,200.74,124973.0,200.6189,200.6586,199.2193,199.259,124973.0
2024-09-30 12:00:00,200.8,201.98,200.62,201.59,101305.0,199.3186,200.4899,199.1399,200.1027,101305.0
2024-09-30 12:30:00,201.54,201.9,201.3,201.39,71928.0,200.0531,200.4105,199.8149,199.9042,71928.0
2024-09-30 13:00:00,201.33,201.37,200.55,200.59,80097.0,199.8447,199.8844,199.0704,199.1101,80097.0
2024-09-30 13:30:00,200.5,200.78,200.11,200.66,111322.0,199.0208,199.2987,198.6337,199.1796,111322.0
2024-09-30 14:00:00,200.61,200.84,198.69,199.34,157315.0,199.13,199.3583,197.2241,197.8693,157315.0
2024-09-30 14:30:00,199.28,200.25,199.0,199.76,115697.0,197.8098,198.7726,197.5319,198.2862,115697.0
2024-09-30 15:00:00,199.7,200.1,199.28,199.6,160284.0,198.2267,198.6237,197.8098,198.1274,160284.0
2024-09-30 15:30:00,199.57,202.17,199.4,202.05,540565.0,198.0976,200.6785,197.9289,200.5593,540565.0
2024-10-01 09:30:00,203.41,204.06,197.52,198.22,313564.0,201.9093,202.5545,196.0628,196.7576,313564.0
2024-10-01 10:00:00,198.12,198.97,194.75,195.35,300848.0,196.6583,197.5021,193.3132,193.9088,300848.0
2024-10-01 10:30:00,195.3,196.16,194.64,195.8,225088.0,193.8591,194.7128,193.204,194.3555,225088.0
2024-10-01 11:00:00,195.82,195.91,193.64,195.62,295568.0,194.3753,194.4646,192.2114,194.1768,295568.0
2024-10-01 11:30:00,195.62,196.36,195.09,195.13,166972.0,194.1768,194.9113,193.6507,193.6904,166972.0
2024-10-01 12:00:00,195.05,196.56,195.05,195.99,93645.0,193.611,195.1099,193.611,194.5441,93645.0
2024-10-01 12:30:00,195.98,197.0,195.07,196.3,99124.0,194.5341,195.5466,193.6308,194.8518,99124.0
2024-10-01 13:00:00,196.11,196.41,195.2,195.85,227760.0,194.6632,194.961,193.7599,194.4051,227760.0
2024-10-01 13:30:00,195.85,198.18,195.8,197.89,137317.0,194.4051,196.7179,194.3555,196.43,137317.0
2024-10-01 14:00:00,197.82,199.22,197.79,199.22,309690.0,196.3606,197.7502,196.3308,197.7502,309690.0
2024-10-01 14:30:00,199.14,199.63,197.95,198.74,255991.0,197.6708,198.1572,196.4896,197.2738,255991.0
2024-10-01 15:00:00,198.75,199.0,197.94,198.15,103584.0,197.2837,197.5319,196.4797,196.6881,103584.0
2024-10-01 15:30:00,198.05,198.1,196.22,197.2,689988.0,196.5889,196.6385,194.7724,195.7451,689988.0
2024-10-02 09:30:00,197.6,199.98,196.74,198.93,308853.0,196.1422,198.5046,195.2885,197.4624,308853.0
2024-10-02 10:00:00,199.03,203.63,198.98,202.84,199735.0,197.5616,202.1277,197.512,201.3435,199735.0
2024-10-02 10:30:00,202.72,203.93,202.44,202.64,258623.0,201.2244,202.4255,200.9465,201.145,258623.0
2024-10-02 11:00:00,202.54,204.5,202.53,203.66,199739.0,201.0457,202.9913,201.0358,202.1575,199739.0
2024-10-02 11:30:00,203.75,204.34,203.39,203.9,296838.0,202.2468,202.8325,201.8895,202.3957,296838.0
2024-10-02 12:00:00,203.88,204.51,203.64,204.14,147611.0,202.3758,203.0012,202.1376,202.6339,147611.0
2024-10-02 12:30:00,204.11,204.11,202.48,202.48,123617.0,202.6042,202.6042,200.9862,200.9862,123617.0
2024-10-02 13:00:00,202.35,203.34,202.34,203.27,79529.0,200.8571,201.8398,200.8472,201.7703,79529.0
2024-10-02 13:30:00,203.2,203.56,202.33,203.43,104506.0,201.7009,202.0582,200.8373,201.9292,104506.0
2024-10-02 14:00:00,203.39,203.87,202.18,202.74,114925.0,201.8895,202.3659,200.6884,201.2443,114925.0
2024-10-02 14:30:00,202.67,202.84,202.03,202.06,150797.0,201.1748,201.3435,200.5395,200.5693,150797.0
2024-10-02 15:00:00,202.02,202.71,201.85,202.29,250995.0,200.5296,201.2145,200.3608,200.7976,250995.0
2024-10-02 15:30:00,202.21,202.38,200.81,201.09,707466.0,200.7182,200.8869,199.3285,199.6064,707466.0
2024-10-03 09:30:00,197.64,201.9,197.63,201.49,391681.0,196.1819,200.4105,196.172,200.0035,391681.0
2024-10-03 10:00:00,201.61,203.13,199.84,200.81,375402.0,200.1226,201.6314,198.3657,199.3285,375402.0
2024-10-03 10:30:00,200.78,201.99,199.81,200.0,104161.0,199.2987,200.4998,198.3359,198.5245,104161.0
2024-10-03 11:00:00,199.95,200.96,199.7,200.65,66276.0,198.4748,199.4774,198.2267,199.1697,66276.0
2024-10-03 11:30:00,200.79,201.48,200.75,200.96,82009.0,199.3086,199.9936,199.2689,199.4774,82009.0
2024-10-03 12:00:00,201.0,201.07,200.59,200.7,31088.0,199.5171,199.5866,199.1101,199.2193,31088.0
2024-10-03 12:30:00,200.66,200.66,198.67,199.17,72783.0,199.1796,199.1796,197.2043,197.7006,72783.0
2024-10-03 13:00:00,199.11,200.08,198.37,199.39,64328.0,197.641,198.6039,196.9065,197.919,64328.0
2024-10-03 13:30:00,199.33,200.09,199.25,199.77,50633.0,197.8594,198.6138,197.78,198.2962,50633.0
2024-10-03 14:00:00,199.78,200.07,199.22,199.91,52481.0,198.3061,198.594,197.7502,198.4351,52481.0
2024-10-03 14:30:00,199.84,199.91,199.0,199.49,107429.0,198.3657,198.4351,197.5319,198.0182,107429.0
2024-10-03 15:00:00,199.45,199.51,198.78,198.91,78335.0,197.9785,198.0381,197.3135,197.4425,78335.0
2024-10-03 15:30:00,198.87,200.04,198.79,199.64,457913.0,197.4028,198.5642,197.3234,198.1671,457913.0
2024-10-04 09:30:00,204.62,204.92,201.3,201.53,423524.0,203.1104,203.4082,199.8149,200.0432,423524.0
2024-10-04 10:00:00,201.36,202.42,200.2,200.56,161994.0,199.8744,200.9266,198.723,199.0803,161994.0
2024-10-04 10:30:00,200.52,201.9,200.11,201.84,185622.0,199.0406,200.4105,198.6337,200.3509,185622.0
2024-10-04 11:00:00,201.78,202.25,199.91,200.21,84724.0,200.2913,200.7579,198.4351,198.7329,84724.0
2024-10-04 11:30:00,200.08,201.51,199.5,201.51,98026.0,198.6039,200.0233,198.0282,200.0233,98026.0
2024-10-04 12:00:00,201.59,201.64,200.4,200.94,87793.0,200.1027,200.1524,198.9215,199.4575,87793.0
2024-10-04 12:30:00,200.82,201.83,200.61,200.74,81250.0,199.3384,200.341,199.13,199.259,81250.0
2024-10-04 13:00:00,200.84,201.27,200.54,200.76,56787.0,199.3583,199.7851,199.0605,199.2789,56787.0
2024-10-04 13:30:00,200.75,201.24,199.58,200.08,79947.0,199.2689,199.7553,198.1076,198.6039,79947.0
2024-10-04 14:00:00,200.1,200.57,199.68,200.5,81951.0,198.6237,199.0903,198.2068,199.0208,81951.0
2024-10-04 14:30:00,200.55,200.76,200.12,200.76,78794.0,199.0704,199.2789,198.6436,199.2789,78794.0
2024-10-04 15:00:00,200.66,201.55,200.51,201.34,129949.0,199.1796,200.063,199.0307,199.8546,129949.0
2024-10-04 15:30:00,201.27,202.03,201.18,201.98,371181.0,199.7851,200.5395,199.6958,200.4899,371181.0
2024-10-07 09:30:00,199.38,201.59,198.22,200.6,300921.0,197.909,200.1027,196.7576,199.12,300921.0
2024-10-07 10:00:00,200.59,201.03,199.64,200.53,507941.0,199.1101,199.5469,198.1671,199.0506,507941.0
2024-10-07 10:30:00,200.52,201.44,199.91,201.06,86706.0,199.0406,199.9538,198.4351,199.5767,86706.0
2024-10-07 11:00:00,201.02,201.34,200.41,201.03,264413.0,199.5369,199.8546,198.9314,199.5469,264413.0
2024-10-07 11:30:00,201.09,201.41,200.65,201.03,43038.0,199.6064,199.9241,199.1697,199.5469,43038.0
2024-10-07 12:00:00,201.06,201.59,200.5,201.35,48715.0,199.5767,200.1027,199.0208,199.8645,48715.0
2024-10-07 12:30:00,201.2,201.34,200.77,200.85,56787.0,199.7156,199.8546,199.2888,199.3682,56787.0
2024-10-07 13:00:00,200.91,201.26,200.6,200.66,62932.0,199.4278,199.7752,199.12,199.1796,62932.0
2024-10-07 13:30:00,200.62,201.23,200.35,201.17,64362.0,199.1399,199.7454,198.8719,199.6858,64362.0
2024-10-07 14:00:00,201.18,201.18,200.13,200.9,56435.0,199.6958,199.6958,198.6535,199.4178,56435.0
2024-10-07 14:30:00,200.81,200.81,198.66,198.69,161681.0,199.3285,199.3285,197.1944,197.2241,161681.0
2024-10-07 15:00:00,198.78,199.73,198.68,199.16,123112.0,197.3135,198.2565,197.2142,197.6907,123112.0
2024-10-07 15:30:00,199.15,200.27,198.68,200.01,246261.0,197.6807,198.7925,197.2142,198.5344,246261.0
2024-10-08 09:30:00,200.13,201.32,199.06,200.88,211710.0,198.6535,199.8347,197.5914,199.398,211710.0
2024-10-08 10:00:00,201.0,201.82,200.33,201.0,155450.0,199.5171,200.331,198.852,199.5171,155450.0
2024-10-08 10:30:00,201.0,202.55,200.88,201.84,101151.0,199.5171,201.0557,199.398,200.3509,101151.0
2024-10-08 11:00:00,201.91,202.52,201.34,201.66,103515.0,200.4204,201.0259,199.8546,200.1722,103515.0
2024-10-08 11:30:00,201.63,202.23,201.34,202.03,116185.0,200.1424,200.738,199.8546,200.5395,116185.0
2024-10-08 12:00:00,202.02,202.03,201.25,201.54,61761.0,200.5296,200.5395,199.7653,200.0531,61761.0
2024-10-08 12:30:00,201.64,202.0,201.45,201.61,42404.0,200.1524,200.5097,199.9638,200.1226,42404.0
2024-10-08 13:00:00,201.55,201.6,198.67,199.54,330988.0,200.063,200.1127,197.2043,198.0679,330988.0
2024-10-08 13:30:00,199.55,200.8,199.26,200.74,76048.0,198.0778,199.3186,197.7899,199.259,76048.0
2024-10-08 14:00:00,200.85,200.85,200.16,200.37,78948.0,199.3682,199.3682,198.6833,198.8917,78948.0
2024-10-08 14:30:00,200.37,200.88,200.03,200.7,77890.0,198.8917,199.398,198.5543,199.2193,77890.0
2024-10-08 15:00:00,200.7,201.08,200.4,201.0,106668.0,199.2193,199.5965,198.9215,199.5171,106668.0
2024-10-08 15:30:00,200.94,201.5,200.69,200.88,294303.0,199.4575,200.0134,199.2094,199.398,294303.0
2024-10-09 09:30:00,201.4,202.97,200.63,202.75,202051.0,199.9141,201.4726,199.1498,201.2542,202051.0
2024-10-09 10:00:00,202.66,204.26,202.66,204.02,177349.0,201.1648,202.753,201.1648,202.5148,177349.0
2024-10-09 10:30:00,203.91,204.55,203.41,203.92,175279.0,202.4056,203.0409,201.9093,202.4156,175279.0
2024-10-09 11:00:00,204.01,204.43,203.6,204.16,103004.0,202.5049,202.9218,202.0979,202.6538,103004.0
2024-10-09 11:30:00,204.13,205.46,204.13,205.38,121493.0,202.624,203.9442,202.624,203.8648,121493.0
2024-10-09 12:00:00,205.41,205.45,203.99,204.75,135034.0,203.8946,203.9343,202.485,203.2394,135034.0
2024-10-09 12:30:00,204.68,205.17,204.47,204.61,145893.0,203.1699,203.6563,202.9615,203.1005,145893.0
2024-10-09 13:00:00,204.62,205.01,204.45,204.63,109666.0,203.1104,203.4975,202.9416,203.1203,109666.0
2024-10-09 13:30:00,204.63,204.96,203.54,204.27,79054.0,203.1203,203.4479,202.0384,202.763,79054.0
2024-10-09 14:00:00,204.28,205.07,204.08,205.0,61483.0,202.7729,203.5571,202.5744,203.4876,61483.0
2024-10-09 14:30:00,204.98,205.02,204.41,205.0,90609.0,203.4677,203.5074,202.9019,203.4876,90609.0
2024-10-09 15:00:00,204.95,205.55,204.72,204.89,130939.0,203.438,204.0335,203.2097,203.3784,130939.0
2024-10-09 15:30:00,204.83,205.59,204.81,205.07,563859.0,203.3188,204.0732,203.299,203.5571,563859.0
2024-10-10 09:30:00,201.02,202.61,199.95,201.02,379744.0,199.5369,201.1152,198.4748,199.5369,379744.0
2024-10-10 10:00:00,201.04,202.63,200.86,202.34,107297.0,199.5568,201.1351,199.3781,200.8472,107297.0
2024-10-10 10:30:00,202.41,203.36,201.92,202.94,146714.0,200.9167,201.8597,200.4303,201.4428,146714.0
2024-10-10 11:00:00,202.94,203.74,202.54,203.62,101229.0,201.4428,202.2369,201.0457,202.1178,101229.0
2024-10-10 11:30:00,203.6,203.79,203.0,203.72,139011.0,202.0979,202.2865,201.5023,202.217,139011.0
2024-10-10 12:00:00,203.65,204.0,202.88,203.1,122623.0,202.1475,202.495,201.3832,201.6016,122623.0
2024-10-10 12:30:00,203.1,203.44,202.72,203.05,62951.0,201.6016,201.9391,201.2244,201.552,62951.0
2024-10-10 13:00:00,203.04,203.47,202.32,203.16,90016.0,201.542,201.9689,200.8274,201.6612,90016.0
2024-10-10 13:30:00,203.2,203.61,202.27,203.31,166429.0,201.7009,202.1078,200.7777,201.8101,166429.0
2024-10-10 14:00:00,203.32,203.5,202.81,202.94,122996.0,201.82,201.9987,201.3137,201.4428,122996.0
2024-10-10 14:30:00,202.94,203.32,202.2,203.31,102431.0,201.4428,201.82,200.7082,201.8101,102431.0
2024-10-10 15:00:00,203.18,203.87,202.73,203.37,129244.0,201.681,202.3659,201.2343,201.8696,129244.0
2024-10-10 15:30:00,203.42,204.25,203.2,203.93,271087.0,201.9192,202.7431,201.7009,202.4255,271087.0
2024-10-11 09:30:00,202.14,204.95,202.14,204.16,257107.0,200.6487,203.438,200.6487,202.6538,257107.0
2024-10-11 10:00:00,204.17,207.23,203.8,206.51,180672.0,202.6637,205.7011,202.2964,204.9864,180672.0
2024-10-11 10:30:00,206.55,207.1,205.34,206.15,84583.0,205.0261,205.5721,203.8251,204.6291,84583.0
2024-10-11 11:00:00,206.18,206.56,205.51,205.76,75095.0,204.6589,205.0361,203.9938,204.242,75095.0
2024-10-11 11:30:00,205.72,206.09,205.46,206.02,39306.0,204.2023,204.5695,203.9442,204.5001,39306.0
2024-10-11 12:00:00,206.02,206.5,205.84,206.0,67354.0,204.5001,204.9765,204.3214,204.4802,67354.0
2024-10-11 12:30:00,206.07,206.43,205.37,206.41,32157.0,204.5497,204.907,203.8549,204.8872,32157.0
2024-10-11 13:00:00,206.34,206.42,205.91,206.18,42198.0,204.8177,204.8971,204.3909,204.6589,42198.0
2024-10-11 13:30:00,206.19,206.27,205.9,205.92,30725.0,204.6688,204.7482,204.3809,204.4008,30725.0
2024-10-11 14:00:00,205.9,206.4,205.75,206.15,41173.0,204.3809,204.8773,204.2321,204.6291,41173.0
2024-10-11 14:30:00,206.17,206.3,205.64,206.28,32134.0,204.649,204.778,204.1229,204.7581,32134.0
2024-10-11 15:00:00,206.21,206.31,205.85,206.05,56012.0,204.6887,204.7879,204.3313,204.5298,56012.0
2024-10-11 15:30:00,206.02,206.37,204.99,205.04,196815.0,204.5001,204.8475,203.4777,203.5273,196815.0
2024-10-14 09:30:00,207.38,214.14,206.96,213.83,561599.0,205.85,212.5602,205.4331,212.2524,561599.0
2024-10-14 10:00:00,213.92,213.97,212.38,213.65,243598.0,212.3418,212.3914,210.8131,212.0738,243598.0
2024-10-14 10:30:00,213.6,214.14,212.5,212.72,331727.0,212.0241,212.5602,210.9323,211.1506,331727.0
2024-10-14 11:00:00,212.58,213.39,212.01,212.43,181577.0,211.0117,211.8157,210.4459,210.8628,181577.0
2024-10-14 11:30:00,212.39,212.95,212.06,212.63,89657.0,210.8231,211.3789,210.4955,211.0613,89657.0
2024-10-14 12:00:00,212.61,213.18,212.23,212.82,100970.0,211.0414,211.6072,210.6642,211.2499,100970.0
2024-10-14 12:30:00,212.76,212.78,211.8,211.91,68079.0,211.1903,211.2102,210.2374,210.3466,68079.0
2024-10-14 13:00:00,211.85,212.31,211.54,211.92,72742.0,210.287,210.7437,209.9793,210.3565,72742.0
2024-10-14 13:30:00,211.83,212.75,211.64,212.67,112044.0,210.2672,211.1804,210.0786,211.101,112044.0
2024-10-14 14:00:00,212.67,213.47,212.36,213.24,160631.0,211.101,211.8951,210.7933,211.6668,160631.0
2024-10-14 14:30:00,213.24,213.83,213.07,213.59,167439.0,211.6668,212.2524,211.498,212.0142,167439.0
2024-10-14 15:00:00,213.55,214.04,212.93,213.98,174343.0,211.9745,212.4609,211.3591,212.4013,174343.0
2024-10-14 15:30:00,213.97,214.25,213.65,213.95,559254.0,212.3914,212.6693,212.0738,212.3716,559254.0
2024-10-15 09:30:00,213.52,215.7,213.52,214.84,633913.0,211.9447,214.1086,211.9447,213.255,633913.0
2024-10-15 10:00:00,214.92,215.46,211.44,211.5,548938.0,213.3344,213.8704,209.8801,209.9396,548938.0
2024-10-15 10:30:00,211.31,211.31,197.78,198.43,2386307.0,209.751,209.751,196.3209,196.9661,2386307.0
2024-10-15 11:00:00,198.49,200.12,195.14,195.84,1000030.0,197.0256,198.6436,193.7003,194.3952,1000030.0
2024-10-15 11:30:00,195.73,196.39,194.34,195.3,662428.0,194.286,194.9411,192.9062,193.8591,662428.0
2024-10-15 12:00:00,195.31,195.65,193.02,193.57,467241.0,193.8691,194.2066,191.596,192.1419,467241.0
2024-10-15 12:30:00,193.57,193.7,192.02,192.25,553112.0,192.1419,192.271,190.6033,190.8317,553112.0
2024-10-15 13:00:00,192.17,193.7,191.92,192.6,561150.0,190.7522,192.271,190.5041,191.1791,561150.0
2024-10-15 13:30:00,192.59,193.16,192.05,192.72,345605.0,191.1691,191.7349,190.6331,191.2982,345605.0
2024-10-15 14:00:00,192.77,194.15,192.6,193.16,411932.0,191.3478,192.7176,191.1791,191.7349,411932.0
2024-10-15 14:30:00,193.25,193.71,191.61,191.62,431793.0,191.8243,192.2809,190.1964,190.2063,431793.0
2024-10-15 15:00:00,191.62,192.08,190.34,190.51,717843.0,190.2063,190.6629,188.9357,189.1045,717843.0
2024-10-15 15:30:00,190.56,191.2,189.56,191.08,1379435.0,189.1541,189.7894,188.1615,189.6703,1379435.0
2024-10-16 09:30:00,193.22,193.36,186.23,187.25,1433192.0,191.7945,191.9335,184.8561,185.8685,1433192.0
2024-10-16 10:00:00,187.23,190.05,186.82,189.26,676463.0,185.8487,188.6479,185.4417,187.8637,676463.0
2024-10-16 10:30:00,189.22,189.49,187.0,187.15,257723.0,187.824,188.092,185.6204,185.7693,257723.0
2024-10-16 11:00:00,187.15,187.88,186.67,187.19,358564.0,185.7693,186.4939,185.2928,185.809,358564.0
2024-10-16 11:30:00,187.18,187.22,185.82,186.05,405017.0,185.7991,185.8388,184.4491,184.6774,405017.0
2024-10-16 12:00:00,186.02,187.0,185.95,186.87,258274.0,184.6476,185.6204,184.5781,185.4913,258274.0
2024-10-16 12:30:00,186.88,187.06,186.3,186.84,215694.0,185.5013,185.6799,184.9255,185.4616,215694.0
2024-10-16 13:00:00,186.86,186.97,185.71,185.88,277226.0,185.4814,185.5906,184.3399,184.5086,277226.0
2024-10-16 13:30:00,185.88,186.93,185.71,185.83,329637.0,184.5086,185.5509,184.3399,184.459,329637.0
2024-10-16 14:00:00,185.85,185.94,185.24,185.84,415376.0,184.4789,184.5682,183.8734,184.4689,415376.0
2024-10-16 14:30:00,185.81,185.82,184.66,184.68,366307.0,184.4392,184.4491,183.2976,183.3175,366307.0
2024-10-16 15:00:00,184.68,185.0,184.41,184.75,650798.0,183.3175,183.6351,183.0495,183.387,650798.0
2024-10-16 15:30:00,184.77,184.81,183.9,184.62,1006611.0,183.4068,183.4465,182.5433,183.2579,1006611.0
2024-10-17 09:30:00,190.11,190.8,185.59,187.29,848438.0,188.7074,189.3923,184.2208,185.9082,848438.0
2024-10-17 10:00:00,187.25,188.13,186.36,187.9,414503.0,185.8685,186.742,184.9851,186.5137,414503.0
2024-10-17 10:30:00,187.96,188.61,187.31,187.44,232352.0,186.5733,187.2185,185.9281,186.0571,232352.0
2024-10-17 11:00:00,187.52,188.2,187.23,187.47,330406.0,186.1365,186.8115,185.8487,186.0869,330406.0
2024-10-17 11:30:00,187.52,187.67,186.94,187.6,273918.0,186.1365,186.2854,185.5608,186.216,273918.0
2024-10-17 12:00:00,187.66,187.84,187.31,187.51,350106.0,186.2755,186.4542,185.9281,186.1266,350106.0
2024-10-17 12:30:00,187.47,187.57,186.92,187.2,169127.0,186.0869,186.1862,185.541,185.8189,169127.0
2024-10-17 13:00:00,187.23,187.71,186.75,187.0,181127.0,185.8487,186.3251,185.3722,185.6204,181127.0
2024-10-17 13:30:00,187.0,187.13,186.27,186.41,178116.0,185.6204,185.7494,184.8958,185.0347,178116.0
2024-10-17 14:00:00,186.39,186.41,184.77,185.22,646556.0,185.0149,185.0347,183.4068,183.8535,646556.0
2024-10-17 14:30:00,185.19,185.5,184.63,185.38,300584.0,183.8237,184.1314,183.2679,184.0123,300584.0
2024-10-17 15:00:00,185.37,185.39,184.5,184.55,524250.0,184.0024,184.0223,183.1388,183.1885,524250.0
2024-10-17 15:30:00,184.57,185.17,183.0,183.21,1174394.0,183.2083,183.8039,181.6499,181.8583,1174394.0
2024-10-18 09:30:00,186.28,186.79,184.72,185.41,766384.0,184.9057,185.4119,183.3572,184.0421,766384.0
2024-10-18 10:00:00,185.41,186.01,184.96,185.89,260086.0,184.0421,184.6377,183.5954,184.5186,260086.0
2024-10-18 10:30:00,185.89,186.36,185.01,185.08,230086.0,184.5186,184.9851,183.6451,183.7145,230086.0
2024-10-18 11:00:00,185.01,185.9,184.64,185.77,254685.0,183.6451,184.5285,183.2778,184.3995,254685.0
2024-10-18 11:30:00,185.77,186.05,185.25,185.53,135852.0,184.3995,184.6774,183.8833,184.1612,135852.0
2024-10-18 12:00:00,185.56,185.69,184.95,185.45,113802.0,184.191,184.32,183.5855,184.0818,113802.0
2024-10-18 12:30:00,185.38,185.55,184.97,185.18,135432.0,184.0123,184.1811,183.6054,183.8138,135432.0
2024-10-18 13:00:00,185.23,185.52,184.91,185.25,127355.0,183.8634,184.1513,183.5458,183.8833,127355.0
2024-10-18 13:30:00,185.29,185.58,185.08,185.38,113887.0,183.923,184.2109,183.7145,184.0123,113887.0
2024-10-18 14:00:00,185.35,185.46,184.86,185.31,160876.0,183.9826,184.0917,183.4962,183.9429,160876.0
2024-10-18 14:30:00,185.31,185.72,185.03,185.65,154820.0,183.9429,184.3498,183.6649,184.2803,154820.0
2024-10-18 15:00:00,185.65,186.3,185.47,186.1,223003.0,184.2803,184.9255,184.1017,184.727,223003.0
2024-10-18 15:30:00,186.14,186.44,185.66,186.38,518201.0,184.7667,185.0645,184.2903,185.005,518201.0
2024-10-21 09:30:00,186.18,186.71,184.59,185.05,315517.0,184.8064,185.3325,183.2282,183.6848,315517.0
2024-10-21 10:00:00,185.16,186.52,185.05,185.88,196150.0,183.794,185.1439,183.6848,184.5086,196150.0
2024-10-21 10:30:00,185.96,186.04,184.44,185.2,156503.0,184.5881,184.6675,183.0793,183.8337,156503.0
2024-10-21 11:00:00,185.3,185.53,184.65,185.01,120933.0,183.9329,184.1612,183.2877,183.6451,120933.0
2024-10-21 11:30:00,184.96,185.42,184.77,185.05,172532.0,183.5954,184.052,183.4068,183.6848,172532.0
2024-10-21 12:00:00,185.05,185.22,184.29,184.38,117545.0,183.6848,183.8535,182.9304,183.0197,117545.0
2024-10-21 12:30:00,184.39,184.82,184.1,184.68,134964.0,183.0296,183.4565,182.7418,183.3175,134964.0
2024-10-21 13:00:00,184.65,184.81,184.14,184.4,113194.0,183.2877,183.4465,182.7815,183.0396,113194.0
2024-10-21 13:30:00,184.38,185.1,184.37,184.85,139092.0,183.0197,183.7344,183.0098,183.4862,139092.0
2024-10-21 14:00:00,184.86,185.1,184.39,184.81,110013.0,183.4962,183.7344,183.0296,183.4465,110013.0
2024-10-21 14:30:00,184.84,184.92,184.17,184.25,107779.0,183.4763,183.5557,182.8113,182.8907,107779.0
2024-10-21 15:00:00,184.26,184.67,184.14,184.15,127533.0,182.9006,183.3076,182.7815,182.7914,127533.0
2024-10-21 15:30:00,184.18,184.99,184.13,184.5,512822.0,182.8212,183.6252,182.7716,183.1388,512822.0
2024-10-22 09:30:00,184.45,185.28,182.57,183.57,546564.0,183.0892,183.9131,181.2231,182.2157,546564.0
2024-10-22 10:00:00,183.59,184.53,182.75,183.88,301170.0,182.2355,183.1686,181.4017,182.5234,301170.0
2024-10-22 10:30:00,183.94,184.5,183.73,184.15,305394.0,182.583,183.1388,182.3745,182.7914,305394.0
2024-10-22 11:00:00,184.13,184.69,183.69,184.69,303957.0,182.7716,183.3274,182.3348,183.3274,303957.0
2024-10-22 11:30:00,184.71,184.79,183.88,184.01,167206.0,183.3473,183.4267,182.5234,182.6524,167206.0
2024-10-22 12:00:00,183.97,184.08,183.61,183.86,144405.0,182.6127,182.7219,182.2554,182.5035,144405.0
2024-10-22 12:30:00,183.91,184.12,183.41,183.92,143182.0,182.5532,182.7616,182.0569,182.5631,143182.0
2024-10-22 13:00:00,183.97,184.1,183.85,184.02,211985.0,182.6127,182.7418,182.4936,182.6624,211985.0
2024-10-22 13:30:00,184.03,184.55,183.96,184.5,363055.0,182.6723,183.1885,182.6028,183.1388,363055.0
2024-10-22 14:00:00,184.49,184.73,183.35,183.53,220310.0,183.1289,183.3671,181.9973,182.176,220310.0
2024-10-22 14:30:00,183.5,183.61,183.18,183.25,188165.0,182.1462,182.2554,181.8286,181.898,188165.0
2024-10-22 15:00:00,183.24,183.68,183.17,183.62,207716.0,181.8881,182.3249,181.8186,182.2653,207716.0
2024-10-22 15:30:00,183.59,183.84,182.8,182.96,673472.0,182.2355,182.4837,181.4514,181.6102,673472.0
2024-10-23 09:30:00,181.97,183.31,181.32,182.64,613887.0,180.6275,181.9576,179.9823,181.2925,613887.0
2024-10-23 10:00:00,182.73,182.9,181.61,182.81,218231.0,181.3819,181.5506,180.2701,181.4613,218231.0
2024-10-23 10:30:00,182.76,183.63,182.68,183.26,167442.0,181.4117,182.2752,181.3323,181.908,167442.0
2024-10-23 11:00:00,183.2,183.67,182.4,182.4,159949.0,181.8484,182.315,181.0543,181.0543,159949.0
2024-10-23 11:30:00,182.38,183.74,182.34,183.63,177237.0,181.0345,182.3844,180.9948,182.2752,177237.0
2024-10-23 12:00:00,183.59,183.59,182.72,182.8,91856.0,182.2355,182.2355,181.372,181.4514,91856.0
2024-10-23 12:30:00,182.82,183.31,182.63,182.85,88416.0,181.4712,181.9576,181.2826,181.501,88416.0
2024-10-23 13:00:00,182.82,182.82,181.75,182.03,151808.0,181.4712,181.4712,180.4091,180.687,151808.0
2024-10-23 13:30:00,181.94,182.01,180.28,180.44,203789.0,180.5977,180.6672,178.95,179.1088,203789.0
2024-10-23 14:00:00,180.42,180.49,179.79,180.17,194665.0,179.0889,179.1584,178.4636,178.8408,194665.0
2024-10-23 14:30:00,180.13,181.34,180.06,181.3,193400.0,178.8011,180.0021,178.7316,179.9624,193400.0
2024-10-23 15:00:00,181.24,182.02,180.75,181.62,323675.0,179.9029,180.6771,179.4165,180.2801,323675.0
2024-10-23 15:30:00,181.6,183.0,181.24,182.71,563032.0,180.2602,181.6499,179.9029,181.362,563032.0
2024-10-24 09:30:00,186.88,187.8,183.56,184.15,986285.0,185.5013,186.4145,182.2058,182.7914,986285.0
2024-10-24 10:00:00,184.06,185.78,183.94,184.58,284156.0,182.7021,184.4094,182.583,183.2182,284156.0
2024-10-24 10:30:00,184.66,185.1,183.78,183.82,168302.0,183.2976,183.7344,182.4241,182.4638,168302.0
2024-10-24 11:00:00,183.82,185.0,183.76,184.42,171320.0,182.4638,183.6351,182.4043,183.0594,171320.0
2024-10-24 11:30:00,184.49,184.87,183.7,184.52,121824.0,183.1289,183.5061,182.3447,183.1587,121824.0
2024-10-24 12:00:00,184.56,184.56,183.23,184.1,82400.0,183.1984,183.1984,181.8782,182.7418,82400.0
2024-10-24 12:30:00,184.14,184.46,183.76,183.87,102564.0,182.7815,183.0991,182.4043,182.5135,102564.0
2024-10-24 13:00:00,183.87,184.49,183.76,184.12,77990.0,182.5135,183.1289,182.4043,182.7616,77990.0
2024-10-24 13:30:00,184.1,184.6,183.81,183.84,103881.0,182.7418,183.2381,182.4539,182.4837,103881.0
2024-10-24 14:00:00,183.86,184.38,183.57,183.96,181885.0,182.5035,183.0197,182.2157,182.6028,181885.0
2024-10-24 14:30:00,183.95,184.54,183.92,184.5,166312.0,182.5929,183.1785,182.5631,183.1388,166312.0
2024-10-24 15:00:00,184.45,184.59,184.03,184.21,176594.0,183.0892,183.2282,182.6723,182.851,176594.0
2024-10-24 15:30:00,184.18,184.48,183.66,183.86,465975.0,182.8212,183.119,182.305,182.5035,465975.0
2024-10-25 09:30:00,186.95,188.58,186.17,188.35,396992.0,185.5708,187.1887,184.7965,186.9604,396992.0
2024-10-25 10:00:00,188.52,189.2,188.02,189.02,198154.0,187.1292,187.8042,186.6329,187.6255,198154.0
2024-10-25 10:30:00,188.91,189.08,187.75,187.88,201917.0,187.5163,187.685,186.3648,186.4939,201917.0
2024-10-25 11:00:00,187.93,188.74,187.73,188.06,220373.0,186.5435,187.3475,186.345,186.6726,220373.0
2024-10-25 11:30:00,188.14,188.4,187.51,188.13,158568.0,186.752,187.0101,186.1266,186.742,158568.0
2024-10-25 12:00:00,188.05,188.58,188.02,188.55,102542.0,186.6626,187.1887,186.6329,187.1589,102542.0
2024-10-25 12:30:00,188.57,189.09,188.28,188.71,96589.0,187.1788,187.695,186.8909,187.3178,96589.0
2024-10-25 13:00:00,188.7,188.97,187.82,188.22,90610.0,187.3078,187.5758,186.4343,186.8314,90610.0
2024-10-25 13:30:00,188.14,188.34,187.03,187.27,110292.0,186.752,186.9505,185.6502,185.8884,110292.0
2024-10-25 14:00:00,187.26,187.68,186.5,187.43,123437.0,185.8785,186.2954,185.1241,186.0472,123437.0
2024-10-25 14:30:00,187.42,187.61,187.1,187.45,53505.0,186.0373,186.2259,185.7196,186.0671,53505.0
2024-10-25 15:00:00,187.4,187.47,186.72,187.19,66768.0,186.0174,186.0869,185.3424,185.809,66768.0
2024-10-25 15:30:00,187.19,187.56,186.48,186.51,421152.0,185.809,186.1763,185.1042,185.134,421152.0
2024-10-28 09:30:00,186.22,187.64,185.89,186.73,242365.0,184.8461,186.2557,184.5186,185.3524,242365.0
2024-10-28 10:00:00,186.8,187.47,186.27,187.06,132375.0,185.4219,186.0869,184.8958,185.6799,132375.0
2024-10-28 10:30:00,187.06,187.28,186.3,186.81,116311.0,185.6799,185.8983,184.9255,185.4318,116311.0
2024-10-28 11:00:00,186.75,186.93,185.88,186.2,84300.0,185.3722,185.5509,184.5086,184.8263,84300.0
2024-10-28 11:30:00,186.24,186.3,185.47,185.73,97989.0,184.866,184.9255,184.1017,184.3598,97989.0
2024-10-28 12:00:00,185.72,186.36,185.47,186.0,108488.0,184.3498,184.9851,184.1017,184.6278,108488.0
2024-10-28 12:30:00,186.01,186.03,185.37,185.46,85034.0,184.6377,184.6575,184.0024,184.0917,85034.0
2024-10-28 13:00:00,185.43,185.76,185.13,185.27,106503.0,184.062,184.3895,183.7642,183.9031,106503.0
2024-10-28 13:30:00,185.35,185.38,184.79,185.04,108147.0,183.9826,184.0123,183.4267,183.6748,108147.0
2024-10-28 14:00:00,185.02,185.03,184.44,184.74,131601.0,183.655,183.6649,183.0793,183.3771,131601.0
2024-10-28 14:30:00,184.77,185.11,184.41,184.79,96443.0,183.4068,183.7443,183.0495,183.4267,96443.0
2024-10-28 15:00:00,184.75,185.03,184.57,184.95,239971.0,183.387,183.6649,183.2083,183.5855,239971.0
2024-10-28 15:30:00,184.98,185.44,184.75,185.28,372000.0,183.6153,184.0719,183.387,183.9131,372000.0
2024-10-29 09:30:00,185.34,187.03,184.65,186.92,463085.0,183.9726,185.6502,183.2877,185.541,463085.0
2024-10-29 10:00:00,186.91,188.2,186.63,187.45,222533.0,185.531,186.8115,185.2531,186.0671,222533.0
2024-10-29 10:30:00,187.51,187.93,187.35,187.75,162799.0,186.1266,186.5435,185.9678,186.3648,162799.0
2024-10-29 11:00:00,187.81,187.86,186.8,187.18,155036.0,186.4244,186.474,185.4219,185.7991,155036.0
2024-10-29 11:30:00,187.18,188.05,186.94,187.94,138755.0,185.7991,186.6626,185.5608,186.5534,138755.0
2024-10-29 12:00:00,187.96,188.61,187.93,188.33,183350.0,186.5733,187.2185,186.5435,186.9406,183350.0
2024-10-29 12:30:00,188.36,188.48,187.79,188.17,124876.0,186.9703,187.0895,186.4046,186.7818,124876.0
2024-10-29 13:00:00,188.2,189.22,188.16,188.88,232748.0,186.8115,187.824,186.7718,187.4865,232748.0
2024-10-29 13:30:00,188.89,189.68,188.81,189.44,197322.0,187.4964,188.2806,187.417,188.0424,197322.0
2024-10-29 14:00:00,189.38,189.67,189.03,189.49,91115.0,187.9828,188.2707,187.6354,188.092,91115.0
2024-10-29 14:30:00,189.49,189.75,189.31,189.67,173347.0,188.092,188.3501,187.9133,188.2707,173347.0
2024-10-29 15:00:00,189.7,191.0,189.54,190.85,257781.0,188.3005,189.5909,188.1416,189.442,257781.0
2024-10-29 15:30:00,190.83,191.53,189.87,190.14,604171.0,189.4221,190.117,188.4692,188.7372,604171.0
2024-10-30 09:30:00,187.16,187.33,184.94,187.05,362629.0,185.7792,185.9479,183.5756,185.67,362629.0
2024-10-30 10:00:00,187.0,188.19,186.74,187.58,169912.0,185.6204,186.8016,185.3623,186.1961,169912.0
2024-10-30 10:30:00,187.61,187.69,186.72,186.78,178455.0,186.2259,186.3053,185.3424,185.402,178455.0
2024-10-30 11:00:00,186.78,186.98,185.81,186.39,147661.0,185.402,185.6005,184.4392,185.0149,147661.0
2024-10-30 11:30:00,186.38,186.43,185.46,185.53,142389.0,185.005,185.0546,184.0917,184.1612,142389.0
2024-10-30 12:00:00,185.48,185.74,185.33,185.47,109154.0,184.1116,184.3697,183.9627,184.1017,109154.0
2024-10-30 12:30:00,185.43,186.14,185.41,185.87,94633.0,184.062,184.7667,184.0421,184.4987,94633.0
2024-10-30 13:00:00,185.82,185.95,185.4,185.62,81675.0,184.4491,184.5781,184.0322,184.2506,81675.0
2024-10-30 13:30:00,185.62,186.08,185.06,185.75,121976.0,184.2506,184.7072,183.6947,184.3796,121976.0
2024-10-30 14:00:00,185.73,186.0,185.57,185.75,107421.0,184.3598,184.6278,184.2009,184.3796,107421.0
2024-10-30 14:30:00,185.7,186.07,185.54,185.62,174250.0,184.33,184.6972,184.1712,184.2506,174250.0
2024-10-30 15:00:00,185.63,185.63,184.91,184.97,201264.0,184.2605,184.2605,183.5458,183.6054,201264.0
2024-10-30 15:30:00,184.97,185.97,184.7,185.23,631347.0,183.6054,184.598,183.3374,183.8634,631347.0
2024-10-31 09:30:00,185.35,185.35,180.01,180.33,386005.0,183.9826,183.9826,178.682,178.9996,386005.0
2024-10-31 10:00:00,180.22,181.45,179.84,181.16,451663.0,178.8904,180.1113,178.5132,179.8235,451663.0
2024-10-31 10:30:00,181.17,181.46,179.69,179.93,204552.0,179.8334,180.1213,178.3643,178.6025,204552.0
2024-10-31 11:00:00,179.9,180.97,179.53,180.43,264816.0,178.5728,179.6349,178.2055,179.0989,264816.0
2024-10-31 11:30:00,180.41,180.55,179.28,180.0,136987.0,179.079,179.218,177.9573,178.672,136987.0
2024-10-31 12:00:00,179.98,180.87,179.69,180.76,241418.0,178.6522,179.5356,178.3643,179.4264,241418.0
2024-10-31 12:30:00,180.73,181.15,180.33,180.91,146843.0,179.3966,179.8135,178.9996,179.5753,146843.0
2024-10-31 13:00:00,180.94,181.44,180.68,180.77,170463.0,179.6051,180.1014,179.347,179.4363,170463.0
2024-10-31 13:30:00,180.77,180.92,180.08,180.08,186178.0,179.4363,179.5852,178.7514,178.7514,186178.0
2024-10-31 14:00:00,180.05,180.46,179.72,180.24,166606.0,178.7217,179.1286,178.3941,178.9103,166606.0
2024-10-31 14:30:00,180.25,181.13,180.23,181.12,195515.0,178.9202,179.7937,178.9003,179.7838,195515.0
2024-10-31 15:00:00,181.16,181.43,180.62,180.65,240541.0,179.8235,180.0915,179.2875,179.3172,240541.0
2024-10-31 15:30:00,180.66,182.2,180.65,181.58,791482.0,179.3272,180.8558,179.3172,180.2404,791482.0
2024-11-01 09:30:00,181.54,183.98,181.22,183.41,250930.0,180.2007,182.6227,179.883,182.0569,250930.0
2024-11-01 10:00:00,183.62,184.24,182.69,184.15,266903.0,182.2653,182.8807,181.3422,182.7914,266903.0
2024-11-01 10:30:00,184.22,184.48,183.1,183.99,181306.0,182.8609,183.119,181.7492,182.6326,181306.0
2024-11-01 11:00:00,183.92,185.3,183.59,185.28,179945.0,182.5631,183.9329,182.2355,183.9131,179945.0
2024-11-01 11:30:00,185.32,185.47,184.26,184.89,199085.0,183.9528,184.1017,182.9006,183.5259,199085.0
2024-11-01 12:00:00,184.83,185.36,184.72,184.96,126867.0,183.4664,183.9925,183.3572,183.5954,126867.0
2024-11-01 12:30:00,184.95,185.35,184.5,185.14,137282.0,183.5855,183.9826,183.1388,183.7741,137282.0
2024-11-01 13:00:00,185.16,185.44,184.34,185.24,155656.0,183.794,184.0719,182.98,183.8734,155656.0
2024-11-01 13:30:00,185.3,185.3,183.68,183.75,281515.0,183.9329,183.9329,182.3249,182.3944,281515.0
2024-11-01 14:00:00,183.69,184.19,183.15,183.58,209789.0,182.3348,182.8311,181.7988,182.2256,209789.0
2024-11-01 14:30:00,183.5,183.87,183.23,183.55,166738.0,182.1462,182.5135,181.8782,182.1958,166738.0
2024-11-01 15:00:00,183.55,184.33,183.2,183.7,163185.0,182.1958,182.9701,181.8484,182.3447,163185.0
2024-11-01 15:30:00,183.7,184.0,182.49,183.31,396502.0,182.3447,182.6425,181.1437,181.9576,396502.0
2024-11-04 09:30:00,183.2,183.86,180.46,181.7,378673.0,181.8484,182.5035,179.1286,180.3595,378673.0
2024-11-04 10:00:00,181.79,183.01,180.95,182.86,159989.0,180.4488,181.6598,179.615,181.5109,159989.0
2024-11-04 10:30:00,182.88,183.44,182.57,183.02,96994.0,181.5308,182.0866,181.2231,181.6697,96994.0
2024-11-04 11:00:00,183.06,183.82,183.04,183.37,136173.0,181.7095,182.4638,181.6896,182.0172,136173.0
2024-11-04 11:30:00,183.37,183.41,182.17,182.47,122710.0,182.0172,182.0569,180.826,181.1238,122710.0
2024-11-04 12:00:00,182.59,182.84,181.91,182.79,91842.0,181.2429,181.4911,180.5679,181.4414,91842.0
2024-11-04 12:30:00,182.79,183.0,182.42,182.66,60708.0,181.4414,181.6499,181.0742,181.3124,60708.0
2024-11-04 13:00:00,182.55,183.06,182.2,182.62,64707.0,181.2032,181.7095,180.8558,181.2727,64707.0
2024-11-04 13:30:00,182.51,183.12,182.46,182.61,52239.0,181.1635,181.769,181.1139,181.2628,52239.0
2024-11-04 14:00:00,182.67,182.78,182.26,182.37,60803.0,181.3223,181.4315,180.9154,181.0245,60803.0
2024-11-04 14:30:00,182.32,182.54,182.17,182.4,67159.0,180.9749,181.1933,180.826,181.0543,67159.0
2024-11-04 15:00:00,182.41,182.71,182.21,182.33,83366.0,181.0642,181.362,180.8657,180.9848,83366.0
2024-11-04 15:30:00,182.33,182.34,181.53,181.83,389397.0,180.9848,180.9948,180.1907,180.4885,389397.0
2024-11-05 09:30:00,183.18,186.29,183.1,186.22,287120.0,181.8286,184.9156,181.7492,184.8461,287120.0
2024-11-05 10:00:00,186.27,186.51,185.32,185.73,187993.0,184.8958,185.134,183.9528,184.3598,187993.0
2024-11-05 10:30:00,185.73,186.68,185.57,185.67,91015.0,184.3598,185.3027,184.2009,184.3002,91015.0
2024-11-05 11:00:00,185.68,186.25,185.52,186.16,102705.0,184.3101,184.8759,184.1513,184.7866,102705.0
2024-11-05 11:30:00,186.2,186.6,186.03,186.38,87073.0,184.8263,185.2233,184.6575,185.005,87073.0
2024-11-05 12:00:00,186.31,186.75,186.19,186.25,63986.0,184.9355,185.3722,184.8164,184.8759,63986.0
2024-11-05 12:30:00,186.27,186.43,185.92,186.08,51234.0,184.8958,185.0546,184.5484,184.7072,51234.0
2024-11-05 13:00:00,186.08,186.41,185.87,186.03,126449.0,184.7072,185.0347,184.4987,184.6575,126449.0
2024-11-05 13:30:00,186.0,186.04,185.24,185.5,131633.0,184.6278,184.6675,183.8734,184.1314,131633.0
2024-11-05 14:00:00,185.56,185.92,185.34,185.67,62023.0,184.191,184.5484,183.9726,184.3002,62023.0
2024-11-05 14:30:00,185.68,185.78,184.92,185.03,80316.0,184.3101,184.4094,183.5557,183.6649,80316.0
2024-11-05 15:00:00,184.99,185.92,184.91,185.86,83638.0,183.6252,184.5484,183.5458,184.4888,83638.0
2024-11-05 15:30:00,185.86,186.63,185.26,186.48,367976.0,184.4888,185.2531,183.8932,185.1042,367976.0
2024-11-06 09:30:00,189.08,189.38,184.75,185.22,641261.0,187.685,187.9828,183.387,183.8535,641261.0
2024-11-06 10:00:00,185.44,188.05,185.03,187.31,349093.0,184.0719,186.6626,183.6649,185.9281,349093.0
2024-11-06 10:30:00,187.31,187.62,185.79,186.41,173590.0,185.9281,186.2358,184.4193,185.0347,173590.0
2024-11-06 11:00:00,186.56,186.71,185.39,186.35,172381.0,185.1836,185.3325,184.0223,184.9752,172381.0
2024-11-06 11:30:00,186.4,186.87,186.09,186.76,110094.0,185.0248,185.4913,184.7171,185.3822,110094.0
2024-11-06 12:00:00,186.81,186.99,186.36,186.75,102275.0,185.4318,185.6105,184.9851,185.3722,102275.0
2024-11-06 12:30:00,186.78,187.3,186.44,187.22,88740.0,185.402,185.9182,185.0645,185.8388,88740.0
2024-11-06 13:00:00,187.22,187.64,186.74,187.5,151172.0,185.8388,186.2557,185.3623,186.1167,151172.0
2024-11-06 13:30:00,187.52,188.12,187.03,187.53,217587.0,186.1365,186.7321,185.6502,186.1465,217587.0
2024-11-06 14:00:00,187.54,187.82,187.04,187.71,87985.0,186.1564,186.4343,185.6601,186.3251,87985.0
2024-11-06 14:30:00,187.73,187.93,187.21,187.4,83122.0,186.345,186.5435,185.8288,186.0174,83122.0
2024-11-06 15:00:00,187.39,188.08,187.08,188.01,138492.0,186.0075,186.6924,185.6998,186.6229,138492.0
2024-11-06 15:30:00,188.03,188.35,187.09,187.5,508533.0,186.6428,186.9604,185.7097,186.1167,508533.0
2024-11-07 09:30:00,191.11,192.89,190.96,192.38,455235.0,189.7001,191.4669,189.5512,190.9607,455235.0
2024-11-07 10:00:00,192.22,192.45,191.11,191.64,212067.0,190.8019,191.0302,189.7001,190.2262,212067.0
2024-11-07 10:30:00,191.68,192.61,191.53,192.33,231659.0,190.2659,191.189,190.117,190.9111,231659.0
2024-11-07 11:00:00,192.38,192.38,191.44,191.6,135262.0,190.9607,190.9607,190.0276,190.1864,135262.0
2024-11-07 11:30:00,191.63,192.58,191.52,192.47,120260.0,190.2162,191.1592,190.107,191.05,120260.0
2024-11-07 12:00:00,192.46,192.58,192.11,192.37,167976.0,191.0401,191.1592,190.6927,190.9508,167976.0
2024-11-07 12:30:00,192.37,192.95,192.07,192.88,102046.0,190.9508,191.5265,190.653,191.457,102046.0
2024-11-07 13:00:00,192.92,193.35,192.77,193.05,137069.0,191.4967,191.9235,191.3478,191.6257,137069.0
2024-11-07 13:30:00,193.04,193.29,192.77,193.18,111166.0,191.6158,191.864,191.3478,191.7548,111166.0
2024-11-07 14:00:00,193.2,193.5,192.95,193.22,98374.0,191.7746,192.0724,191.5265,191.7945,98374.0
2024-11-07 14:30:00,193.22,194.06,192.94,194.06,150375.0,191.7945,192.6283,191.5166,192.6283,150375.0
2024-11-07 15:00:00,194.0,194.21,193.66,194.11,139538.0,192.5687,192.7772,192.2312,192.6779,139538.0
2024-11-07 15:30:00,194.11,194.33,193.76,194.07,488881.0,192.6779,192.8963,192.3305,192.6382,488881.0
2024-11-08 09:30:00,192.29,194.1,192.1,193.78,295458.0,190.8714,192.668,190.6828,192.3504,295458.0
2024-11-08 10:00:00,193.75,194.1,192.5,193.66,323873.0,192.3206,192.668,191.0798,192.2312,323873.0
2024-11-08 10:30:00,193.67,194.1,192.78,192.97,152818.0,192.2412,192.668,191.3577,191.5463,152818.0
2024-11-08 11:00:00,192.91,194.0,192.8,193.1,127769.0,191.4868,192.5687,191.3776,191.6754,127769.0
2024-11-08 11:30:00,193.12,193.41,192.76,193.06,174839.0,191.6952,191.9831,191.3379,191.6357,174839.0
2024-11-08 12:00:00,193.06,193.15,192.5,192.67,115132.0,191.6357,191.725,191.0798,191.2486,115132.0
2024-11-08 12:30:00,192.63,192.74,192.11,192.28,146502.0,191.2088,191.318,190.6927,190.8614,146502.0
2024-11-08 13:00:00,192.31,192.6,191.8,191.82,116035.0,190.8912,191.1791,190.385,190.4048,116035.0
2024-11-08 13:30:00,191.78,192.46,191.63,191.67,197242.0,190.3651,191.0401,190.2162,190.2559,197242.0
2024-11-08 14:00:00,191.56,192.59,191.51,192.48,101444.0,190.1467,191.1691,190.0971,191.06,101444.0
2024-11-08 14:30:00,192.51,192.51,191.47,191.51,101797.0,191.0897,191.0897,190.0574,190.0971,101797.0
2024-11-08 15:00:00,191.51,191.76,191.26,191.72,94007.0,190.0971,190.3453,189.849,190.3056,94007.0
2024-11-08 15:30:00,191.72,192.35,191.59,192.08,316150.0,190.3056,190.9309,190.1765,190.6629,316150.0
2024-11-11 09:30:00,192.31,193.2,186.46,187.13,505665.0,190.8912,191.7746,185.0844,185.7494,505665.0
2024-11-11 10:00:00,187.2,189.29,187.12,188.5,288580.0,185.8189,187.8935,185.7395,187.1093,288580.0
2024-11-11 10:30:00,188.54,189.82,188.46,189.73,147197.0,187.149,188.4196,187.0696,188.3302,147197.0
2024-11-11 11:00:00,189.79,190.0,188.62,188.68,215047.0,188.3898,188.5982,187.2284,187.288,215047.0
2024-11-11 11:30:00,188.72,189.16,188.39,188.95,114363.0,187.3277,187.7644,187.0001,187.556,114363.0
2024-11-11 12:00:00,188.92,189.0,188.33,188.47,87578.0,187.5262,187.6056,186.9406,187.0795,87578.0
2024-11-11 12:30:00,188.45,188.79,187.81,187.95,106881.0,187.0597,187.3972,186.4244,186.5634,106881.0
2024-11-11 13:00:00,187.88,188.18,187.3,188.13,108574.0,186.4939,186.7917,185.9182,186.742,108574.0
2024-11-11 13:30:00,188.16,188.44,187.92,187.97,119158.0,186.7718,187.0498,186.5336,186.5832,119158.0
2024-11-11 14:00:00,188.0,188.24,187.42,187.42,97732.0,186.613,186.8512,186.0373,186.0373,97732.0
2024-11-11 14:30:00,187.39,188.2,187.32,188.13,148197.0,186.0075,186.8115,185.938,186.742,148197.0
2024-11-11 15:00:00,188.13,188.73,188.03,188.41,211846.0,186.742,187.3376,186.6428,187.02,211846.0
2024-11-11 15:30:00,188.4,189.13,188.25,188.57,828626.0,187.0101,187.7347,186.8612,187.1788,828626.0
2024-11-12 09:30:00,188.71,189.75,187.65,188.96,369917.0,187.3178,188.3501,186.2656,187.5659,369917.0
2024-11-12 10:00:00,188.86,189.1,187.75,187.75,211649.0,187.4667,187.7049,186.3648,186.3648,211649.0
2024-11-12 10:30:00,187.77,187.91,187.06,187.16,148121.0,186.3847,186.5237,185.6799,185.7792,148121.0
2024-11-12 11:00:00,187.17,187.3,186.53,186.84,166598.0,185.7891,185.9182,185.1539,185.4616,166598.0
2024-11-12 11:30:00,186.8,187.09,185.63,185.65,156076.0,185.4219,185.7097,184.2605,184.2803,156076.0
2024-11-12 12:00:00,185.69,186.11,185.52,185.95,142561.0,184.32,184.7369,184.1513,184.5781,142561.0
2024-11-12 12:30:00,185.97,186.0,184.47,184.57,161503.0,184.598,184.6278,183.109,183.2083,161503.0
2024-11-12 13:00:00,184.57,185.55,184.48,185.41,142655.0,183.2083,184.1811,183.119,184.0421,142655.0
2024-11-12 13:30:00,185.38,185.97,185.27,185.69,113467.0,184.0123,184.598,183.9031,184.32,113467.0
2024-11-12 14:00:00,185.66,186.53,185.51,186.2,142314.0,184.2903,185.1539,184.1414,184.8263,142314.0
2024-11-12 14:30:00,186.19,187.06,186.13,186.5,167378.0,184.8164,185.6799,184.7568,185.1241,167378.0
2024-11-12 15:00:00,186.51,187.05,186.22,186.86,146261.0,185.134,185.67,184.8461,185.4814,146261.0
2024-11-12 15:30:00,186.84,187.1,186.48,186.6,533590.0,185.4616,185.7196,185.1042,185.2233,533590.0
2024-11-13 09:30:00,184.07,185.48,183.71,184.09,357113.0,182.712,184.1116,182.3547,182.7319,357113.0
2024-11-13 10:00:00,184.03,184.03,182.56,183.14,308072.0,182.6723,182.6723,181.2131,181.7889,308072.0
2024-11-13 10:30:00,183.15,183.72,182.85,183.32,205647.0,181.7988,182.3646,181.501,181.9675,205647.0
2024-11-13 11:00:00,183.35,183.38,182.75,183.14,177981.0,181.9973,182.0271,181.4017,181.7889,177981.0
2024-11-13 11:30:00,183.16,183.9,182.97,183.61,178763.0,181.8087,182.5433,181.6201,182.2554,178763.0
2024-11-13 12:00:00,183.57,183.84,182.87,183.13,226347.0,182.2157,182.4837,181.5209,181.7789,226347.0
2024-11-13 12:30:00,183.13,183.22,182.8,183.17,204972.0,181.7789,181.8683,181.4514,181.8186,204972.0
2024-11-13 13:00:00,183.21,183.55,183.05,183.23,153869.0,181.8583,182.1958,181.6995,181.8782,153869.0
2024-11-13 13:30:00,183.18,183.67,183.12,183.24,177424.0,181.8286,182.315,181.769,181.8881,177424.0
2024-11-13 14:00:00,183.2,183.29,182.69,182.89,189184.0,181.8484,181.9378,181.3422,181.5407,189184.0
2024-11-13 14:30:00,182.86,183.11,182.52,183.01,196798.0,181.5109,181.7591,181.1734,181.6598,196798.0
2024-11-13 15:00:00,182.99,183.52,182.73,183.38,316738.0,181.64,182.1661,181.3819,182.0271,316738.0
2024-11-13 15:30:00,183.37,183.93,182.62,182.78,880404.0,182.0172,182.573,181.2727,181.4315,880404.0
2024-11-14 09:30:00,186.94,187.62,185.1,186.06,545480.0,185.5608,186.2358,183.7344,184.6873,545480.0
2024-11-14 10:00:00,186.09,187.21,185.85,186.72,412112.0,184.7171,185.8288,184.4789,185.3424,412112.0
2024-11-14 10:30:00,186.66,186.72,185.83,185.89,228510.0,185.2829,185.3424,184.459,184.5186,228510.0
2024-11-14 11:00:00,185.88,186.47,185.65,185.84,232073.0,184.5086,185.0943,184.2803,184.4689,232073.0
2024-11-14 11:30:00,185.8,186.19,185.3,185.37,268078.0,184.4292,184.8164,183.9329,184.0024,268078.0
2024-11-14 12:00:00,185.37,186.01,185.34,185.61,196224.0,184.0024,184.6377,183.9726,184.2406,196224.0
2024-11-14 12:30:00,185.6,186.56,185.28,186.34,269444.0,184.2307,185.1836,183.9131,184.9653,269444.0
2024-11-14 13:00:00,186.38,186.7,186.11,186.43,182331.0,185.005,185.3226,184.7369,185.0546,182331.0
2024-11-14 13:30:00,186.39,186.5,185.77,185.8,347884.0,185.0149,185.1241,184.3995,184.4292,347884.0
2024-11-14 14:00:00,185.73,186.44,185.72,186.07,320979.0,184.3598,185.0645,184.3498,184.6972,320979.0
2024-11-14 14:30:00,186.09,186.34,185.77,186.08,368211.0,184.7171,184.9653,184.3995,184.7072,368211.0
2024-11-14 15:00:00,186.05,186.15,185.45,185.52,426989.0,184.6774,184.7767,184.0818,184.1513,426989.0
2024-11-14 15:30:00,185.56,186.48,185.09,186.07,936003.0,184.191,185.1042,183.7245,184.6972,936003.0
2024-11-15 09:30:00,167.81,174.07,167.33,173.14,3395130.0,166.572,172.7858,166.0955,171.8626,3395130.0
2024-11-15 10:00:00,173.13,173.98,170.95,171.27,1316589.0,171.8527,172.6964,169.6888,170.0064,1316589.0
2024-11-15 10:30:00,171.25,171.52,169.72,170.26,708363.0,169.9866,170.2546,168.4679,169.0039,708363.0
2024-11-15 11:00:00,170.23,170.94,169.88,170.13,473175.0,168.9741,169.6789,168.6267,168.8748,473175.0
2024-11-15 11:30:00,170.11,170.45,168.87,169.34,696522.0,168.855,169.1925,167.6241,168.0907,696522.0
2024-11-15 12:00:00,169.3,170.72,169.14,169.99,424816.0,168.051,169.4605,167.8921,168.7359,424816.0
2024-11-15 12:30:00,169.93,170.46,169.54,169.97,245371.0,168.6763,169.2024,168.2892,168.716,245371.0
2024-11-15 13:00:00,169.9,170.3,169.5,169.91,288201.0,168.6465,169.0436,168.2495,168.6565,288201.0
2024-11-15 13:30:00,169.88,170.45,168.74,169.01,436081.0,168.6267,169.1925,167.4951,167.7631,436081.0
2024-11-15 14:00:00,168.97,169.72,168.65,169.61,246664.0,167.7234,168.4679,167.4058,168.3587,246664.0
2024-11-15 14:30:00,169.67,170.19,169.52,169.59,254615.0,168.4182,168.9344,168.2693,168.3388,254615.0
2024-11-15 15:00:00,169.59,169.7,168.78,169.35,510908.0,168.3388,168.448,167.5348,168.1006,510908.0
2024-11-15 15:30:00,169.36,169.56,168.17,168.86,1091993.0,168.1105,168.309,166.9293,167.6142,1091993.0
2024-11-18 09:30:00,167.68,169.49,166.85,167.73,716684.0,166.4429,168.2396,165.619,166.4925,716684.0
2024-11-18 10:00:00,167.71,170.28,167.64,170.21,448138.0,166.4727,169.0237,166.4032,168.9543,448138.0
2024-11-18 10:30:00,170.14,170.68,169.64,170.03,326506.0,168.8848,169.4208,168.3885,168.7756,326506.0
2024-11-18 11:00:00,170.0,171.42,169.77,171.12,281088.0,168.7458,170.1553,168.5175,169.8575,281088.0
2024-11-18 11:30:00,171.12,171.67,170.54,170.77,189914.0,169.8575,170.4035,169.2818,169.5101,189914.0
2024-11-18 12:00:00,170.81,170.85,170.29,170.51,172599.0,169.5498,169.5895,169.0337,169.252,172599.0
2024-11-18 12:30:00,170.52,171.36,170.4,171.34,157028.0,169.262,170.0958,169.1429,170.0759,157028.0
2024-11-18 13:00:00,171.29,171.34,170.77,170.85,139455.0,170.0263,170.0759,169.5101,169.5895,139455.0
2024-11-18 13:30:00,170.86,170.96,170.05,170.62,148383.0,169.5995,169.6987,168.7954,169.3612,148383.0
2024-11-18 14:00:00,170.64,170.81,170.2,170.45,249957.0,169.3811,169.5498,168.9443,169.1925,249957.0
2024-11-18 14:30:00,170.46,170.87,170.32,170.59,162653.0,169.2024,169.6094,169.0634,169.3314,162653.0
2024-11-18 15:00:00,170.56,171.09,170.4,170.98,199686.0,169.3017,169.8278,169.1429,169.7186,199686.0
2024-11-18 15:30:00,170.98,171.0,170.16,170.74,535989.0,169.7186,169.7384,168.9046,169.4803,535989.0
2024-11-19 09:30:00,168.34,169.63,167.73,168.01,386975.0,167.098,168.3785,166.4925,166.7705,386975.0
2024-11-19 10:00:00,168.09,168.36,167.49,168.34,351163.0,166.8499,167.1179,166.2543,167.098,351163.0
2024-11-19 10:30:00,168.29,168.38,167.68,167.88,335794.0,167.0484,167.1378,166.4429,166.6414,335794.0
2024-11-19 11:00:00,167.89,169.07,167.88,168.9,263952.0,166.6514,167.8227,166.6414,167.6539,263952.0
2024-11-19 11:30:00,168.87,169.15,168.0,168.12,230416.0,167.6241,167.9021,166.7606,166.8797,230416.0
2024-11-19 12:00:00,168.14,168.38,167.77,168.13,186810.0,166.8995,167.1378,166.5323,166.8896,186810.0
2024-11-19 12:30:00,168.1,168.33,167.58,167.7,211901.0,166.8598,167.0881,166.3437,166.4628,211901.0
2024-11-19 13:00:00,167.75,169.21,167.62,169.14,197758.0,166.5124,167.9616,166.3834,167.8921,197758.0
2024-11-19 13:30:00,169.16,169.89,169.06,169.75,135151.0,167.912,168.6366,167.8127,168.4976,135151.0
2024-11-19 14:00:00,169.75,169.96,169.34,169.4,152152.0,168.4976,168.7061,168.0907,168.1502,152152.0
2024-11-19 14:30:00,169.34,169.58,169.1,169.26,118711.0,168.0907,168.3289,167.8524,168.0113,118711.0
2024-11-19 15:00:00,169.24,169.4,169.08,169.22,173629.0,167.9914,168.1502,167.8326,167.9716,173629.0
2024-11-19 15:30:00,169.22,169.47,169.09,169.32,533962.0,167.9716,168.2197,167.8425,168.0708,533962.0
2024-11-20 09:30:00,169.23,169.6,168.0,169.25,357015.0,167.9815,168.3488,166.7606,168.0013,357015.0
2024-11-20 10:00:00,169.19,169.59,167.9,168.19,271439.0,167.9418,168.3388,166.6613,166.9492,271439.0
2024-11-20 10:30:00,168.19,169.23,167.92,168.93,177754.0,166.9492,167.9815,166.6811,167.6837,177754.0
2024-11-20 11:00:00,168.96,169.07,168.41,168.47,284375.0,167.7135,167.8227,167.1675,167.2271,284375.0
2024-11-20 11:30:00,168.46,169.42,168.04,169.16,111238.0,167.2172,168.1701,166.8003,167.912,111238.0
2024-11-20 12:00:00,169.13,169.26,168.31,168.92,148873.0,167.8822,168.0113,167.0683,167.6738,148873.0
2024-11-20 12:30:00,168.91,169.05,168.61,168.7,135799.0,167.6638,167.8028,167.3661,167.4554,135799.0
2024-11-20 13:00:00,168.72,168.9,167.99,168.08,98231.0,167.4752,167.6539,166.7506,166.84,98231.0
2024-11-20 13:30:00,168.02,168.11,167.44,167.56,99519.0,166.7804,166.8697,166.2047,166.3238,99519.0
2024-11-20 14:00:00,167.55,167.65,167.06,167.16,199942.0,166.3139,166.4131,165.8275,165.9268,199942.0
2024-11-20 14:30:00,167.14,168.23,167.12,168.03,213668.0,165.9069,166.9889,165.8871,166.7903,213668.0
2024-11-20 15:00:00,168.01,168.5,167.86,168.5,286017.0,166.7705,167.2569,166.6216,167.2569,286017.0
2024-11-20 15:30:00,168.51,170.53,168.51,170.49,748614.0,167.2668,169.2719,167.2668,169.2322,748614.0
2024-11-21 09:30:00,171.22,173.99,171.05,172.88,865350.0,170.3436,173.0994,170.1745,171.9951,865350.0
2024-11-21 10:00:00,172.9,173.63,171.87,172.19,458184.0,172.015,172.7413,170.9903,171.3087,458184.0
2024-11-21 10:30:00,172.18,173.69,171.1,173.62,239147.0,171.2987,172.801,170.2242,172.7313,239147.0
2024-11-21 11:00:00,173.69,175.03,173.45,175.03,263935.0,172.801,174.1341,172.5622,174.1341,263935.0
2024-11-21 11:30:00,175.01,175.97,174.94,175.31,296800.0,174.1142,175.0693,174.0446,174.4127,296800.0
2024-11-21 12:00:00,175.31,176.0,174.9,175.68,178364.0,174.4127,175.0992,174.0048,174.7808,178364.0
2024-11-21 12:30:00,175.71,175.9,175.24,175.78,133230.0,174.8106,174.9997,174.343,174.8803,133230.0
2024-11-21 13:00:00,175.73,176.59,175.64,176.49,167700.0,174.8305,175.6861,174.741,175.5866,167700.0
2024-11-21 13:30:00,176.53,176.89,176.39,176.74,141864.0,175.6264,175.9846,175.4872,175.8354,141864.0
2024-11-21 14:00:00,176.74,177.07,176.49,176.97,183731.0,175.8354,176.1637,175.5866,176.0642,183731.0
2024-11-21 14:30:00,176.97,176.97,176.19,176.41,214829.0,176.0642,176.0642,175.2882,175.5071,214829.0
2024-11-21 15:00:00,176.35,176.89,176.34,176.63,190815.0,175.4474,175.9846,175.4374,175.7259,190815.0
2024-11-21 15:30:00,176.62,176.86,175.18,175.8,558249.0,175.716,175.9547,174.2833,174.9002,558249.0
2024-11-22 09:30:00,174.8,176.08,174.68,174.98,278934.0,173.9053,175.1787,173.7859,174.0844,278934.0
2024-11-22 10:00:00,175.03,175.04,173.56,173.96,299731.0,174.1341,174.1441,172.6716,173.0696,299731.0
2024-11-22 10:30:00,173.99,174.93,173.82,174.59,231125.0,173.0994,174.0346,172.9303,173.6964,231125.0
2024-11-22 11:00:00,174.6,174.8,173.38,173.76,164515.0,173.7063,173.9053,172.4926,172.8706,164515.0
2024-11-22 11:30:00,173.71,174.39,173.55,174.18,151537.0,172.8209,173.4974,172.6617,173.2885,151537.0
2024-11-22 12:00:00,174.13,174.24,173.85,174.21,112515.0,173.2387,173.3482,172.9602,173.3183,112515.0
2024-11-22 12:30:00,174.23,174.75,173.82,174.71,119896.0,173.3382,173.8555,172.9303,173.8158,119896.0
2024-11-22 13:00:00,174.64,175.12,174.31,174.87,136944.0,173.7461,174.2237,173.4178,173.9749,136944.0
2024-11-22 13:30:00,174.89,175.01,174.36,174.49,67089.0,173.9948,174.1142,173.4675,173.5969,67089.0
2024-11-22 14:00:00,174.43,174.73,174.12,174.39,78841.0,173.5372,173.8357,173.2288,173.4974,78841.0
2024-11-22 14:30:00,174.37,174.84,174.34,174.83,76762.0,173.4775,173.9451,173.4476,173.9351,76762.0
2024-11-22 15:00:00,174.81,174.82,174.08,174.17,117772.0,173.9152,173.9252,173.189,173.2785,117772.0
2024-11-22 15:30:00,174.17,175.04,174.14,174.88,379594.0,173.2785,174.1441,173.2487,173.9849,379594.0
2024-11-25 09:30:00,176.71,177.19,173.6,173.75,435882.0,175.8055,176.2831,172.7114,172.8607,435882.0
2024-11-25 10:00:00,173.52,173.63,171.93,173.63,387475.0,172.6318,172.7413,171.05,172.7413,387475.0
2024-11-25 10:30:00,173.62,174.32,173.07,173.76,213828.0,172.7313,173.4277,172.1841,172.8706,213828.0
2024-11-25 11:00:00,173.79,175.18,173.51,175.05,133200.0,172.9005,174.2833,172.6219,174.154,133200.0
2024-11-25 11:30:00,175.07,175.46,174.52,175.2,91865.0,174.1739,174.5619,173.6267,174.3032,91865.0
2024-11-25 12:00:00,175.22,175.67,174.61,174.72,188359.0,174.3231,174.7708,173.7163,173.8257,188359.0
2024-11-25 12:30:00,174.7,175.04,173.87,174.14,168932.0,173.8058,174.1441,172.9801,173.2487,168932.0
2024-11-25 13:00:00,174.16,174.44,173.91,173.99,172118.0,173.2686,173.5471,173.0198,173.0994,172118.0
2024-11-25 13:30:00,173.92,174.42,173.91,174.07,109019.0,173.0298,173.5272,173.0198,173.179,109019.0
2024-11-25 14:00:00,174.04,174.38,173.92,174.14,126625.0,173.1492,173.4874,173.0298,173.2487,126625.0
2024-11-25 14:30:00,174.14,175.0,173.91,174.6,99744.0,173.2487,174.1043,173.0198,173.7063,99744.0
2024-11-25 15:00:00,174.6,174.69,174.34,174.66,118125.0,173.7063,173.7959,173.4476,173.766,118125.0
2024-11-25 15:30:00,174.63,174.91,174.17,174.5,537902.0,173.7362,174.0147,173.2785,173.6068,537902.0
2024-11-26 09:30:00,175.33,175.49,173.09,173.4,487456.0,174.4326,174.5918,172.204,172.5125,487456.0
2024-11-26 10:00:00,173.4,173.93,172.58,172.84,232887.0,172.5125,173.0397,171.6967,171.9553,232887.0
2024-11-26 10:30:00,172.81,173.97,172.73,172.99,149454.0,171.9255,173.0795,171.8459,172.1046,149454.0
2024-11-26 11:00:00,173.0,173.13,172.32,172.72,155026.0,172.1145,172.2438,171.438,171.8359,155026.0
2024-11-26 11:30:00,172.72,172.8,171.52,171.68,175797.0,171.8359,171.9155,170.6421,170.8013,175797.0
2024-11-26 12:00:00,171.66,171.68,170.93,171.34,146987.0,170.7814,170.8013,170.0551,170.463,146987.0
2024-11-26 12:30:00,171.32,171.73,171.31,171.51,81459.0,170.4431,170.851,170.4332,170.6321,81459.0
2024-11-26 13:00:00,171.53,171.75,171.02,171.63,124603.0,170.652,170.8709,170.1446,170.7515,124603.0
2024-11-26 13:30:00,171.66,172.4,171.55,172.19,145492.0,170.7814,171.5176,170.6719,171.3087,145492.0
2024-11-26 14:00:00,172.17,172.64,171.66,171.73,128855.0,171.2888,171.7563,170.7814,170.851,128855.0
2024-11-26 14:30:00,171.7,172.04,171.58,171.92,107129.0,170.8212,171.1594,170.7018,171.04,107129.0
2024-11-26 15:00:00,171.92,172.06,171.47,171.7,209209.0,171.04,171.1793,170.5923,170.8212,209209.0
2024-11-26 15:30:00,171.66,173.25,171.58,173.17,790558.0,170.7814,172.3632,170.7018,172.2836,790558.0
2024-11-27 09:30:00,173.27,173.34,171.41,171.65,307123.0,172.3831,172.4528,170.5326,170.7714,307123.0
2024-11-27 10:00:00,171.59,171.68,169.97,170.05,142131.0,170.7117,170.8013,169.1,169.1796,142131.0
2024-11-27 10:30:00,170.05,170.27,169.39,169.59,168077.0,169.1796,169.3985,168.523,168.722,168077.0
2024-11-27 11:00:00,169.57,169.89,169.19,169.49,149266.0,168.7021,169.0204,168.324,168.6225,149266.0
2024-11-27 11:30:00,169.32,170.05,168.97,169.2,196123.0,168.4533,169.1796,168.1051,168.334,196123.0
2024-11-27 12:00:00,169.2,169.66,168.86,169.27,139030.0,168.334,168.7916,167.9957,168.4036,139030.0
2024-11-27 12:30:00,169.29,169.31,168.76,169.05,148848.0,168.4235,168.4434,167.8962,168.1847,148848.0
2024-11-27 13:00:00,169.02,169.95,168.94,169.95,219119.0,168.1549,169.0801,168.0753,169.0801,219119.0
2024-11-27 13:30:00,169.94,170.64,169.89,170.56,136511.0,169.0702,169.7666,169.0204,169.687,136511.0
2024-11-27 14:00:00,170.56,170.93,170.39,170.73,91889.0,169.687,170.0551,169.5179,169.8561,91889.0
2024-11-27 14:30:00,170.74,171.23,170.61,171.14,98301.0,169.8661,170.3536,169.7367,170.264,98301.0
2024-11-27 15:00:00,171.12,171.34,170.57,170.6,87315.0,170.2441,170.463,169.6969,169.7268,87315.0
2024-11-27 15:30:00,170.56,171.51,170.45,171.3,287301.0,169.687,170.6321,169.5776,170.4232,287301.0
2024-11-29 09:30:00,176.38,177.11,174.65,176.78,634053.0,175.4772,176.2035,173.7561,175.8752,634053.0
2024-11-29 10:00:00,176.85,178.43,176.44,177.19,504800.0,175.9448,177.5167,175.5369,176.2831,504800.0
2024-11-29 10:30:00,177.18,177.64,176.75,177.33,338464.0,176.2731,176.7308,175.8453,176.4223,338464.0
2024-11-29 11:00:00,177.28,177.89,176.89,176.91,227816.0,176.3726,176.9795,175.9846,176.0045,227816.0
2024-11-29 11:30:00,176.88,176.94,175.94,176.25,210118.0,175.9746,176.0343,175.0395,175.3479,210118.0
2024-11-29 12:00:00,176.24,176.24,174.63,174.74,266277.0,175.3379,175.3379,173.7362,173.8456,266277.0
2024-11-29 12:30:00,174.74,175.43,174.26,174.7,647353.0,173.8456,174.5321,173.3681,173.8058,647353.0
2024-12-02 09:30:00,174.73,179.6,174.71,178.97,845132.0,173.8357,178.6807,173.8158,178.0539,845132.0
2024-12-02 10:00:00,179.0,179.51,178.2,178.52,402665.0,178.0838,178.5912,177.2879,177.6063,402665.0
2024-12-02 10:30:00,178.56,180.25,178.56,180.25,256632.0,177.646,179.3274,177.646,179.3274,256632.0
2024-12-02 11:00:00,180.25,183.0,180.19,182.58,558842.0,179.3274,182.0633,179.2677,181.6455,558842.0
2024-12-02 11:30:00,182.64,183.88,182.46,182.56,278668.0,181.7052,182.9388,181.5261,181.6256,278668.0
2024-12-02 12:00:00,182.55,184.16,182.4,183.47,249746.0,181.6156,183.2174,181.4664,182.5309,249746.0
2024-12-02 12:30:00,183.53,184.27,183.23,183.96,163748.0,182.5906,183.3268,182.2921,183.0184,163748.0
2024-12-02 13:00:00,183.94,184.13,182.68,183.0,238106.0,182.9985,183.1875,181.745,182.0633,238106.0
2024-12-02 13:30:00,182.97,183.5,182.64,183.09,131534.0,182.0335,182.5608,181.7052,182.1529,131534.0
2024-12-02 14:00:00,183.09,183.36,182.33,182.56,133319.0,182.1529,182.4215,181.3968,181.6256,133319.0
2024-12-02 14:30:00,182.54,183.19,182.53,183.13,128521.0,181.6057,182.2523,181.5957,182.1927,128521.0
2024-12-02 15:00:00,183.07,183.82,182.62,183.75,133972.0,182.133,182.8791,181.6853,182.8095,133972.0
2024-12-02 15:30:00,183.75,184.1,183.08,183.27,560213.0,182.8095,183.1577,182.1429,182.3319,560213.0
2024-12-03 09:30:00,181.28,182.59,180.8,182.0,342105.0,180.3521,181.6554,179.8746,181.0684,342105.0
2024-12-03 10:00:00,181.96,181.97,181.1,181.72,245159.0,181.0286,181.0386,180.173,180.7899,245159.0
2024-12-03 10:30:00,181.72,182.41,181.45,182.37,243211.0,180.7899,181.4763,180.5213,181.4365,243211.0
2024-12-03 11:00:00,182.31,183.09,182.15,182.98,106844.0,181.3769,182.1529,181.2177,182.0434,106844.0
2024-12-03 11:30:00,183.01,183.26,181.74,182.27,134048.0,182.0733,182.322,180.8098,181.3371,134048.0
2024-12-03 12:00:00,182.23,182.58,182.07,182.43,81818.0,181.2973,181.6455,181.1381,181.4962,81818.0
2024-12-03 12:30:00,182.42,182.73,182.07,182.55,86878.0,181.4863,181.7947,181.1381,181.6156,86878.0
2024-12-03 13:00:00,182.59,183.03,182.48,182.7,76489.0,181.6554,182.0932,181.546,181.7649,76489.0
2024-12-03 13:30:00,182.64,182.96,182.37,182.83,128086.0,181.7052,182.0235,181.4365,181.8942,128086.0
2024-12-03 14:00:00,182.78,182.81,181.96,182.06,88979.0,181.8444,181.8743,181.0286,181.1281,88979.0
2024-12-03 14:30:00,182.03,182.66,182.03,182.52,114357.0,181.0983,181.7251,181.0983,181.5858,114357.0
2024-12-03 15:00:00,182.54,182.79,182.5,182.69,117167.0,181.6057,181.8544,181.5659,181.7549,117167.0
2024-12-03 15:30:00,182.69,183.24,181.99,183.16,458910.0,181.7549,182.3021,181.0585,182.2225,458910.0
2024-12-04 09:30:00,185.34,185.7,181.6,181.89,415637.0,184.3913,184.7495,180.6705,180.959,415637.0
2024-12-04 10:00:00,181.82,182.41,181.41,181.91,246567.0,180.8894,181.4763,180.4815,180.9789,246567.0
2024-12-04 10:30:00,181.94,182.43,181.79,182.14,179602.0,181.0087,181.4962,180.8595,181.2077,179602.0
2024-12-04 11:00:00,182.19,182.27,181.76,182.0,149280.0,181.2575,181.3371,180.8297,181.0684,149280.0
2024-12-04 11:30:00,182.0,182.18,181.4,181.68,171937.0,181.0684,181.2475,180.4715,180.7501,171937.0
2024-12-04 12:00:00,181.66,181.79,181.17,181.39,120962.0,180.7302,180.8595,180.2427,180.4616,120962.0
2024-12-04 12:30:00,181.4,181.5,181.08,181.23,112695.0,180.4715,180.571,180.1531,180.3024,112695.0
2024-12-04 13:00:00,181.2,181.47,180.9,180.95,114282.0,180.2725,180.5412,179.9741,180.0238,114282.0
2024-12-04 13:30:00,180.95,181.22,180.66,180.98,127617.0,180.0238,180.2924,179.7353,180.0537,127617.0
2024-12-04 14:00:00,180.97,181.18,180.56,180.61,137689.0,180.0437,180.2526,179.6358,179.6856,137689.0
2024-12-04 14:30:00,180.6,181.1,180.45,180.91,141144.0,179.6756,180.173,179.5264,179.984,141144.0
2024-12-04 15:00:00,180.92,181.1,180.67,180.93,119964.0,179.994,180.173,179.7452,180.0039,119964.0
2024-12-04 15:30:00,180.91,181.57,180.8,181.11,515955.0,179.984,180.6406,179.8746,180.183,515955.0
2024-12-05 09:30:00,176.6,179.42,175.2,175.39,714239.0,175.6961,178.5016,174.3032,174.4923,714239.0
2024-12-05 10:00:00,175.47,176.04,174.16,174.69,517427.0,174.5719,175.1389,173.2686,173.7959,517427.0
2024-12-05 10:30:00,174.7,174.99,173.85,174.54,365917.0,173.8058,174.0943,172.9602,173.6466,365917.0
2024-12-05 11:00:00,174.57,174.93,174.14,174.42,300793.0,173.6765,174.0346,173.2487,173.5272,300793.0
2024-12-05 11:30:00,174.4,174.59,173.65,174.3,231051.0,173.5073,173.6964,172.7612,173.4079,231051.0
2024-12-05 12:00:00,174.28,174.49,174.11,174.17,235668.0,173.388,173.5969,173.2188,173.2785,235668.0
2024-12-05 12:30:00,174.16,174.17,173.72,173.9,172768.0,173.2686,173.2785,172.8308,173.0099,172768.0
2024-12-05 13:00:00,173.89,173.9,172.59,172.69,209573.0,173.0,173.0099,171.7066,171.8061,209573.0
2024-12-05 13:30:00,172.69,173.06,171.91,172.12,361101.0,171.8061,172.1742,171.0301,171.239,361101.0
2024-12-05 14:00:00,172.07,172.23,171.2,171.24,347213.0,171.1893,171.3484,170.3237,170.3635,347213.0
2024-12-05 14:30:00,171.22,171.27,170.55,170.9,374816.0,170.3436,170.3934,169.677,170.0253,374816.0
2024-12-05 15:00:00,170.87,171.56,170.75,171.03,272331.0,169.9954,170.6819,169.876,170.1546,272331.0
2024-12-05 15:30:00,171.03,172.08,170.91,172.01,740325.0,170.1546,171.1992,170.0352,171.1296,740325.0
2024-12-06 09:30:00,172.16,172.94,171.35,171.84,474604.0,171.2788,172.0548,170.473,170.9604,474604.0
2024-12-06 10:00:00,171.83,173.13,171.83,172.05,389187.0,170.9505,172.2438,170.9505,171.1694,389187.0
2024-12-06 10:30:00,172.11,172.97,172.03,172.38,220896.0,171.2291,172.0847,171.1495,171.4977,220896.0
2024-12-06 11:00:00,172.37,172.86,171.91,172.63,230356.0,171.4877,171.9752,171.0301,171.7464,230356.0
2024-12-06 11:30:00,172.63,172.77,172.36,172.73,147128.0,171.7464,171.8857,171.4778,171.8459,147128.0
2024-12-06 12:00:00,172.75,172.83,172.42,172.48,133761.0,171.8658,171.9454,171.5375,171.5972,133761.0
2024-12-06 12:30:00,172.51,172.59,172.07,172.37,149121.0,171.627,171.7066,171.1893,171.4877,149121.0
2024-12-06 13:00:00,172.37,172.89,172.17,172.65,147422.0,171.4877,172.0051,171.2888,171.7663,147422.0
2024-12-06 13:30:00,172.63,172.91,172.4,172.91,149610.0,171.7464,172.025,171.5176,172.025,149610.0
2024-12-06 14:00:00,172.88,172.91,172.29,172.33,126437.0,171.9951,172.025,171.4081,171.4479,126437.0
2024-12-06 14:30:00,172.34,173.08,172.29,172.91,146398.0,171.4579,172.1941,171.4081,172.025,146398.0
2024-12-06 15:00:00,172.89,173.21,172.71,173.16,182970.0,172.0051,172.3234,171.826,172.2737,182970.0
2024-12-06 15:30:00,173.15,173.32,172.71,173.0,635040.0,172.2637,172.4329,171.826,172.1145,635040.0
2024-12-09 09:30:00,172.19,173.4,170.21,173.1,633567.0,171.3087,172.5125,169.3388,172.214,633567.0
2024-12-09 10:00:00,173.13,174.5,172.78,173.82,292264.0,172.2438,173.6068,171.8956,172.9303,292264.0
2024-12-09 10:30:00,173.77,174.44,173.32,173.65,286592.0,172.8806,173.5471,172.4329,172.7612,286592.0
2024-12-09 11:00:00,173.65,173.77,172.14,172.55,203737.0,172.7612,172.8806,171.2589,171.6668,203737.0
2024-12-09 11:30:00,172.51,173.53,172.28,172.99,168750.0,171.627,172.6418,171.3982,172.1046,168750.0
2024-12-09 12:00:00,172.98,173.01,172.0,172.24,220299.0,172.0946,172.1245,171.1196,171.3584,220299.0
2024-12-09 12:30:00,172.16,172.78,171.9,172.61,290656.0,171.2788,171.8956,171.0201,171.7265,290656.0
2024-12-09 13:00:00,172.61,172.64,172.06,172.42,206857.0,171.7265,171.7563,171.1793,171.5375,206857.0
2024-12-09 13:30:00,172.41,172.95,172.35,172.41,183565.0,171.5275,172.0648,171.4678,171.5275,183565.0
2024-12-09 14:00:00,172.35,172.51,171.95,172.23,148114.0,171.4678,171.627,171.0699,171.3484,148114.0
2024-12-09 14:30:00,172.25,172.28,171.65,172.04,121291.0,171.3683,171.3982,170.7714,171.1594,121291.0
2024-12-09 15:00:00,171.97,172.03,171.2,171.25,202932.0,171.0898,171.1495,170.3237,170.3735,202932.0
2024-12-09 15:30:00,171.25,172.16,171.2,171.77,724786.0,170.3735,171.2788,170.3237,170.8908,724786.0
2024-12-10 09:30:00,173.5,173.88,170.09,170.19,337625.0,172.6119,172.99,169.2194,169.3189,337625.0
2024-12-10 10:00:00,170.19,170.95,169.99,170.26,285060.0,169.3189,170.075,169.1199,169.3885,285060.0
2024-12-10 10:30:00,170.26,170.59,169.68,170.11,241403.0,169.3885,169.7168,168.8115,169.2393,241403.0
2024-12-10 11:00:00,170.06,170.49,169.17,169.39,312962.0,169.1896,169.6174,168.3041,168.523,312962.0
2024-12-10 11:30:00,169.39,169.4,168.17,168.64,231268.0,168.523,168.5329,167.3092,167.7768,231268.0
2024-12-10 12:00:00,168.53,168.78,168.2,168.47,195923.0,167.6674,167.9161,167.3391,167.6077,195923.0
2024-12-10 12:30:00,168.45,168.69,168.37,168.49,168518.0,167.5878,167.8266,167.5082,167.6276,168518.0
2024-12-10 13:00:00,168.5,169.02,168.28,168.66,132202.0,167.6375,168.1549,167.4187,167.7967,132202.0
2024-12-10 13:30:00,168.64,169.04,168.25,168.31,113361.0,167.7768,168.1748,167.3888,167.4485,113361.0
2024-12-10 14:00:00,168.28,168.68,168.05,168.53,174934.0,167.4187,167.8166,167.1898,167.6674,174934.0
2024-12-10 14:30:00,168.54,168.68,168.32,168.66,227949.0,167.6773,167.8166,167.4585,167.7967,227949.0
2024-12-10 15:00:00,168.69,168.69,167.68,167.69,264574.0,167.8266,167.8266,166.8217,166.8317,264574.0
2024-12-10 15:30:00,167.69,168.52,167.44,168.17,795354.0,166.8317,167.6574,166.583,167.3092,795354.0
2024-12-11 09:30:00,170.05,173.14,169.48,173.14,787155.0,169.1796,172.2538,168.6125,172.2538,787155.0
2024-12-11 10:00:00,173.08,173.2,171.56,171.63,346145.0,172.1941,172.3135,170.6819,170.7515,346145.0
2024-12-11 10:30:00,171.68,172.0,169.64,170.0,225031.0,170.8013,171.1196,168.7717,169.1299,225031.0
2024-12-11 11:00:00,170.0,171.56,169.95,171.25,225509.0,169.1299,170.6819,169.0801,170.3735,225509.0
2024-12-11 11:30:00,171.21,171.51,170.72,171.49,138838.0,170.3337,170.6321,169.8462,170.6122,138838.0
2024-12-11 12:00:00,171.5,171.89,171.32,171.32,109323.0,170.6222,171.0102,170.4431,170.4431,109323.0
2024-12-11 12:30:00,171.39,171.63,170.84,170.95,107024.0,170.5127,170.7515,169.9656,170.075,107024.0
2024-12-11 13:00:00,170.95,171.27,170.83,171.2,109159.0,170.075,170.3934,169.9556,170.3237,109159.0
2024-12-11 13:30:00,171.21,171.51,171.08,171.26,108075.0,170.3337,170.6321,170.2043,170.3834,108075.0
2024-12-11 14:00:00,171.26,171.5,171.06,171.33,133069.0,170.3834,170.6222,170.1844,170.4531,133069.0
2024-12-11 14:30:00,171.29,171.44,170.83,171.2,137520.0,170.4133,170.5625,169.9556,170.3237,137520.0
2024-12-11 15:00:00,171.2,172.14,171.04,171.86,216265.0,170.3237,171.2589,170.1645,170.9803,216265.0
2024-12-11 15:30:00,171.86,171.86,170.8,171.14,608271.0,170.9803,170.9803,169.9258,170.264,608271.0
2024-12-12 09:30:00,169.63,169.7,166.81,168.7,598767.0,168.7618,168.8314,165.9562,167.8365,598767.0
2024-12-12 10:00:00,168.64,169.33,168.27,168.63,327282.0,167.7768,168.4633,167.4087,167.7669,327282.0
2024-12-12 10:30:00,168.68,169.58,168.2,169.52,296008.0,167.8166,168.712,167.3391,168.6523,296008.0
2024-12-12 11:00:00,169.54,170.11,169.38,169.92,209346.0,168.6722,169.2393,168.513,169.0503,209346.0
2024-12-12 11:30:00,169.96,170.1,168.71,168.8,185429.0,169.0901,169.2293,167.8465,167.936,185429.0
2024-12-12 12:00:00,168.8,169.34,168.72,168.94,205362.0,167.936,168.4732,167.8564,168.0753,205362.0
2024-12-12 12:30:00,168.97,169.33,168.24,169.08,216900.0,168.1051,168.4633,167.3789,168.2146,216900.0
2024-12-12 13:00:00,169.08,169.67,168.97,169.45,102542.0,168.2146,168.8016,168.1051,168.5827,102542.0
2024-12-12 13:30:00,169.41,169.79,169.27,169.55,101801.0,168.5429,168.9209,168.4036,168.6822,101801.0
2024-12-12 14:00:00,169.57,170.1,169.48,169.61,114967.0,168.7021,169.2293,168.6125,168.7419,114967.0
2024-12-12 14:30:00,169.58,169.9,169.45,169.75,100957.0,168.712,169.0304,168.5827,168.8811,100957.0
2024-12-12 15:00:00,169.74,169.96,169.53,169.56,139287.0,168.8712,169.0901,168.6623,168.6921,139287.0
2024-12-12 15:30:00,169.57,169.88,168.99,169.0,498453.0,168.7021,169.0105,168.125,168.135,498453.0
2024-12-13 09:30:00,169.09,171.53,168.0,170.4,629761.0,168.2245,170.652,167.1401,169.5278,629761.0
2024-12-13 10:00:00,170.41,170.43,168.7,168.84,327642.0,169.5378,169.5577,167.8365,167.9758,327642.0
2024-12-13 10:30:00,168.88,169.05,168.25,168.29,249262.0,168.0156,168.1847,167.3888,167.4286,249262.0
2024-12-13 11:00:00,168.31,169.04,167.77,168.86,233336.0,167.4485,168.1748,166.9113,167.9957,233336.0
2024-12-13 11:30:00,168.9,169.48,168.55,168.71,177029.0,168.0355,168.6125,167.6873,167.8465,177029.0
2024-12-13 12:00:00,168.8,169.23,168.5,168.6,110990.0,167.936,168.3638,167.6375,167.737,110990.0
2024-12-13 12:30:00,168.65,169.17,168.45,168.83,120355.0,167.7868,168.3041,167.5878,167.9658,120355.0
2024-12-13 13:00:00,168.79,169.24,168.61,168.99,150109.0,167.9261,168.3738,167.747,168.125,150109.0
2024-12-13 13:30:00,169.0,169.28,168.81,169.28,141618.0,168.135,168.4135,167.946,168.4135,141618.0
2024-12-13 14:00:00,169.27,169.34,169.03,169.24,174289.0,168.4036,168.4732,168.1648,168.3738,174289.0
2024-12-13 14:30:00,169.24,169.65,169.09,169.59,169277.0,168.3738,168.7817,168.2245,168.722,169277.0
2024-12-13 15:00:00,169.6,169.89,169.33,169.71,216644.0,168.7319,169.0204,168.4633,168.8413,216644.0
2024-12-13 15:30:00,169.69,169.93,169.01,169.34,687220.0,168.8214,169.0602,168.1449,168.4732,687220.0
2024-12-16 09:30:00,170.09,171.27,168.85,170.88,457687.0,169.2194,170.3934,167.9857,170.0054,457687.0
2024-12-16 10:00:00,170.9,171.74,169.93,170.14,315873.0,170.0253,170.861,169.0602,169.2691,315873.0
2024-12-16 10:30:00,170.18,170.44,169.36,169.36,194619.0,169.3089,169.5676,168.4931,168.4931,194619.0
2024-12-16 11:00:00,169.43,170.67,169.13,170.43,173002.0,168.5628,169.7964,168.2643,169.5577,173002.0
2024-12-16 11:30:00,170.43,170.72,169.76,170.11,206021.0,169.5577,169.8462,168.8911,169.2393,206021.0
2024-12-16 12:00:00,170.15,170.9,170.15,170.44,159360.0,169.2791,170.0253,169.2791,169.5676,159360.0
2024-12-16 12:30:00,170.46,170.9,170.45,170.76,206670.0,169.5875,170.0253,169.5776,169.886,206670.0
2024-12-16 13:00:00,170.76,170.85,170.31,170.31,130897.0,169.886,169.9755,169.4383,169.4383,130897.0
2024-12-16 13:30:00,170.37,170.41,169.89,170.31,180526.0,169.498,169.5378,169.0204,169.4383,180526.0
2024-12-16 14:00:00,170.28,170.35,169.81,169.91,152674.0,169.4084,169.4781,168.9408,169.0403,152674.0
2024-12-16 14:30:00,169.91,170.03,169.62,169.84,176262.0,169.0403,169.1597,168.7518,168.9707,176262.0
2024-12-16 15:00:00,169.84,170.12,169.77,169.92,239171.0,168.9707,169.2492,168.901,169.0503,239171.0
2024-12-16 15:30:00,169.93,170.24,169.29,169.38,632793.0,169.0602,169.3686,168.4235,168.513,632793.0
2024-12-17 09:30:00,169.0,170.74,168.37,169.42,533457.0,168.135,169.8661,167.5082,168.5528,533457.0
2024-12-17 10:00:00,169.47,170.75,169.35,169.72,204586.0,168.6026,169.876,168.4832,168.8513,204586.0
2024-12-17 10:30:00,169.74,170.23,168.92,169.33,220733.0,168.8712,169.3587,168.0554,168.4633,220733.0
2024-12-17 11:00:00,169.29,170.11,169.08,170.09,214751.0,168.4235,169.2393,168.2146,169.2194,214751.0
2024-12-17 11:30:00,170.17,170.4,169.91,170.17,147833.0,169.299,169.5278,169.0403,169.299,147833.0
2024-12-17 12:00:00,170.23,170.28,169.65,170.18,116910.0,169.3587,169.4084,168.7817,169.3089,116910.0
2024-12-17 12:30:00,170.11,170.46,170.06,170.2,84593.0,169.2393,169.5875,169.1896,169.3288,84593.0
2024-12-17 13:00:00,170.21,170.21,169.63,169.82,114301.0,169.3388,169.3388,168.7618,168.9508,114301.0
2024-12-17 13:30:00,169.83,169.95,169.3,169.34,136811.0,168.9607,169.0801,168.4334,168.4732,136811.0
2024-12-17 14:00:00,169.34,169.65,169.08,169.32,113139.0,168.4732,168.7817,168.2146,168.4533,113139.0
2024-12-17 14:30:00,169.32,169.35,169.01,169.25,151494.0,168.4533,168.4832,168.1449,168.3837,151494.0
2024-12-17 15:00:00,169.25,169.54,168.92,169.45,149997.0,168.3837,168.6722,168.0554,168.5827,149997.0
2024-12-17 15:30:00,169.5,170.49,169.27,170.33,498473.0,168.6324,169.6174,168.4036,169.4582,498473.0
2024-12-18 09:30:00,170.67,174.15,169.92,172.59,491648.0,169.7964,173.2586,169.0503,171.7066,491648.0
2024-12-18 10:00:00,172.77,173.54,172.57,173.06,226846.0,171.8857,172.6517,171.6867,172.1742,226846.0
2024-12-18 10:30:00,173.06,173.85,172.8,173.11,161383.0,172.1742,172.9602,171.9155,172.2239,161383.0
2024-12-18 11:00:00,173.11,174.16,172.96,174.0,197715.0,172.2239,173.2686,172.0747,173.1094,197715.0
2024-12-18 11:30:00,173.98,174.15,173.0,173.13,118801.0,173.0895,173.2586,172.1145,172.2438,118801.0
2024-12-18 12:00:00,173.14,174.43,173.12,174.11,145002.0,172.2538,173.5372,172.2339,173.2188,145002.0
2024-12-18 12:30:00,174.1,174.31,173.59,173.74,148519.0,173.2089,173.4178,172.7015,172.8507,148519.0
2024-12-18 13:00:00,173.75,174.1,173.7,173.75,183868.0,172.8607,173.2089,172.8109,172.8607,183868.0
2024-12-18 13:30:00,173.75,173.8,173.21,173.59,157314.0,172.8607,172.9104,172.3234,172.7015,157314.0
2024-12-18 14:00:00,173.61,173.61,171.24,171.31,204454.0,172.7214,172.7214,170.3635,170.4332,204454.0
2024-12-18 14:30:00,171.39,172.11,169.31,169.37,170076.0,170.5127,171.2291,168.4434,168.5031,170076.0
2024-12-18 15:00:00,169.32,169.54,166.74,166.98,435032.0,168.4533,168.6722,165.8865,166.1253,435032.0
2024-12-18 15:30:00,166.98,167.43,164.55,165.45,1116857.0,166.1253,166.573,163.7078,164.6032,1116857.0
2024-12-19 09:30:00,162.91,165.24,162.51,162.72,929153.0,162.0762,164.3942,161.6782,161.8871,929153.0
2024-12-19 10:00:00,162.72,163.55,161.75,161.98,380101.0,161.8871,162.7129,160.9221,161.1509,380101.0
2024-12-19 10:30:00,161.93,162.78,161.66,162.21,387228.0,161.1012,161.9468,160.8325,161.3797,387228.0
2024-12-19 11:00:00,162.19,163.57,161.71,163.09,321955.0,161.3598,162.7328,160.8823,162.2552,321955.0
2024-12-19 11:30:00,163.11,163.66,162.75,163.28,258174.0,162.2751,162.8223,161.917,162.4443,258174.0
2024-12-19 12:00:00,163.26,163.51,162.38,163.25,166127.0,162.4244,162.6731,161.5489,162.4144,166127.0
2024-12-19 12:30:00,163.27,163.4,162.28,162.7,300150.0,162.4343,162.5636,161.4494,161.8672,300150.0
2024-12-19 13:00:00,162.7,162.97,162.07,162.72,162141.0,161.8672,162.1358,161.2405,161.8871,162141.0
2024-12-19 13:30:00,162.69,163.5,162.15,163.48,191790.0,161.8573,162.6631,161.32,162.6432,191790.0
2024-12-19 14:00:00,163.44,163.44,162.46,162.79,148721.0,162.6034,162.6034,161.6285,161.9568,148721.0
2024-12-19 14:30:00,162.78,162.83,162.1,162.15,170326.0,161.9468,161.9966,161.2703,161.32,170326.0
2024-12-19 15:00:00,162.13,162.38,161.41,161.96,269481.0,161.3001,161.5489,160.5838,161.131,269481.0
2024-12-19 15:30:00,162.01,162.24,161.03,161.41,629623.0,161.1808,161.4096,160.2058,160.5838,629623.0
2024-12-20 09:30:00,159.98,161.62,158.95,160.0,1427519.0,159.1611,160.7928,158.1364,159.181,1427519.0
2024-12-20 10:00:00,160.21,161.94,159.94,161.83,254605.0,159.39,161.1111,159.1214,161.0017,254605.0
2024-12-20 10:30:00,161.76,162.62,161.25,161.81,266654.0,160.932,161.7876,160.4246,160.9818,266654.0
2024-12-20 11:00:00,161.81,163.21,161.75,162.98,190964.0,160.9818,162.3746,160.9221,162.1458,190964.0
2024-12-20 11:30:00,162.97,164.51,162.83,164.11,278530.0,162.1358,163.668,161.9966,163.27,278530.0
2024-12-20 12:00:00,164.11,164.61,163.71,164.53,122510.0,163.27,163.7674,162.8721,163.6879,122510.0
2024-12-20 12:30:00,164.55,164.7,163.91,164.54,137922.0,163.7078,163.857,163.071,163.6978,137922.0
2024-12-20 13:00:00,164.54,164.73,163.38,163.45,143277.0,163.6978,163.8868,162.5437,162.6134,143277.0
2024-12-20 13:30:00,163.37,164.06,163.15,163.27,123299.0,162.5338,163.2203,162.3149,162.4343,123299.0
2024-12-20 14:00:00,163.27,164.3,163.17,164.17,132940.0,162.4343,163.459,162.3348,163.3297,132940.0
2024-12-20 14:30:00,164.11,164.58,163.83,163.86,228712.0,163.27,163.7376,162.9914,163.0213,228712.0
2024-12-20 15:00:00,163.88,164.15,163.53,163.76,181991.0,163.0412,163.3098,162.693,162.9218,181991.0
2024-12-20 15:30:00,163.76,164.01,162.6,163.59,1219409.0,162.9218,163.1705,161.7677,162.7527,1219409.0
2024-12-23 09:30:00,164.77,167.0,164.16,166.2,362155.0,163.9266,166.1452,163.3198,165.3493,362155.0
2024-12-23 10:00:00,166.1,166.42,164.56,164.97,161218.0,165.2498,165.5682,163.7177,164.1256,161218.0
2024-12-23 10:30:00,165.0,165.88,164.7,164.93,125847.0,164.1555,165.0309,163.857,164.0858,125847.0
2024-12-23 11:00:00,164.86,165.74,164.86,165.61,95486.0,164.0162,164.8917,164.0162,164.7623,95486.0
2024-12-23 11:30:00,165.56,166.14,165.14,165.95,170390.0,164.7126,165.2896,164.2947,165.1006,170390.0
2024-12-23 12:00:00,165.92,166.33,165.72,165.92,96540.0,165.0707,165.4786,164.8718,165.0707,96540.0
2024-12-23 12:30:00,165.91,167.39,165.71,166.79,203117.0,165.0608,166.5332,164.8618,165.9363,203117.0
2024-12-23 13:00:00,166.87,167.12,166.67,167.0,89166.0,166.0159,166.2646,165.8169,166.1452,89166.0
2024-12-23 13:30:00,166.98,167.47,166.96,167.22,137398.0,166.1253,166.6128,166.1054,166.3641,137398.0
2024-12-23 14:00:00,167.23,167.69,167.23,167.5,108830.0,166.374,166.8317,166.374,166.6427,108830.0
2024-12-23 14:30:00,167.5,167.54,166.7,166.79,123972.0,166.6427,166.6825,165.8468,165.9363,123972.0
2024-12-23 15:00:00,166.78,167.23,166.52,167.04,132447.0,165.9263,166.374,165.6677,166.185,132447.0
2024-12-23 15:30:00,167.07,167.59,166.95,167.47,454545.0,166.2149,166.7322,166.0955,166.6128,454545.0
2024-12-24 09:30:00,167.43,168.25,166.9,168.08,186822.0,166.573,167.3888,166.0457,167.2197,186822.0
2024-12-24 10:00:00,168.04,168.55,167.84,168.06,112060.0,167.1799,167.6873,166.9809,167.1998,112060.0
2024-12-24 10:30:00,168.05,168.17,167.29,167.65,129654.0,167.1898,167.3092,166.4337,166.7919,129654.0
2024-12-24 11:00:00,167.69,168.57,167.39,168.49,121843.0,166.8317,167.7072,166.5332,167.6276,121843.0
2024-12-24 11:30:00,168.5,168.72,168.11,168.12,123290.0,167.6375,167.8564,167.2495,167.2595,123290.0
2024-12-24 12:00:00,168.11,168.21,167.44,167.44,129990.0,167.2495,167.349,166.583,166.583,129990.0
2024-12-24 12:30:00,167.43,168.41,167.0,168.41,332801.0,166.573,167.548,166.1452,167.548,332801.0
2024-12-26 09:30:00,167.06,168.34,166.75,167.23,137490.0,166.2049,167.4784,165.8965,166.374,137490.0
2024-12-26 10:00:00,167.29,167.97,167.14,167.65,96087.0,166.4337,167.1103,166.2845,166.7919,96087.0
2024-12-26 10:30:00,167.65,168.23,167.65,168.16,70594.0,166.7919,167.3689,166.7919,167.2993,70594.0
2024-12-26 11:00:00,168.14,168.36,167.81,167.91,68705.0,167.2794,167.4983,166.9511,167.0506,68705.0
2024-12-26 11:30:00,167.97,168.58,167.94,168.47,69153.0,167.1103,167.7171,167.0804,167.6077,69153.0
2024-12-26 12:00:00,168.38,168.85,168.38,168.46,102652.0,167.5182,167.9857,167.5182,167.5977,102652.0
2024-12-26 12:30:00,168.52,168.58,167.89,168.15,128062.0,167.6574,167.7171,167.0307,167.2893,128062.0
2024-12-26 13:00:00,168.12,168.57,168.07,168.41,80811.0,167.2595,167.7072,167.2097,167.548,80811.0
2024-12-26 13:30:00,168.35,168.55,168.07,168.36,63334.0,167.4883,167.6873,167.2097,167.4983,63334.0
2024-12-26 14:00:00,168.33,168.55,168.2,168.45,60461.0,167.4684,167.6873,167.3391,167.5878,60461.0
2024-12-26 14:30:00,168.43,168.7,168.3,168.62,49516.0,167.5679,167.8365,167.4386,167.7569,49516.0
2024-12-26 15:00:00,168.61,168.68,168.27,168.37,58818.0,167.747,167.8166,167.4087,167.5082,58818.0
2024-12-26 15:30:00,168.35,168.65,167.44,167.55,239269.0,167.4883,167.7868,166.583,166.6924,239269.0
2024-12-27 09:30:00,166.25,166.95,165.9,165.95,181521.0,165.3991,166.0955,165.0508,165.1006,181521.0
2024-12-27 10:00:00,165.98,166.12,164.74,165.22,139410.0,165.1304,165.2697,163.8968,164.3743,139410.0
2024-12-27 10:30:00,165.21,165.61,164.63,165.31,158032.0,164.3644,164.7623,163.7873,164.4639,158032.0
2024-12-27 11:00:00,165.29,165.77,164.88,165.72,134264.0,164.444,164.9215,164.0361,164.8718,134264.0
2024-12-27 11:30:00,165.72,166.14,165.09,165.25,77820.0,164.8718,165.2896,164.245,164.4042,77820.0
2024-12-27 12:00:00,165.21,165.48,164.86,165.09,83241.0,164.3644,164.633,164.0162,164.245,83241.0
2024-12-27 12:30:00,165.09,165.8,165.08,165.65,91687.0,164.245,164.9514,164.235,164.8021,91687.0
2024-12-27 13:00:00,165.67,165.95,165.49,165.73,42746.0,164.822,165.1006,164.6429,164.8817,42746.0
2024-12-27 13:30:00,165.7,166.86,165.6,166.65,83824.0,164.8519,166.0059,164.7524,165.797,83824.0
2024-12-27 14:00:00,166.64,166.88,166.39,166.4,76120.0,165.7871,166.0258,165.5383,165.5483,76120.0
2024-12-27 14:30:00,166.43,167.2,166.38,167.06,65155.0,165.5781,166.3442,165.5284,166.2049,65155.0
2024-12-27 15:00:00,167.09,167.12,166.22,166.4,70423.0,166.2348,166.2646,165.3692,165.5483,70423.0
2024-12-27 15:30:00,166.35,167.09,165.98,166.82,299035.0,165.4985,166.2348,165.1304,165.9661,299035.0
2024-12-30 09:30:00,163.76,164.0,162.0,162.62,466226.0,162.9218,163.1606,161.1708,161.7876,466226.0
2024-12-30 10:00:00,162.53,163.0,161.97,162.27,156387.0,161.6981,162.1657,161.141,161.4394,156387.0
2024-12-30 10:30:00,162.28,163.52,162.14,162.95,146169.0,161.4494,162.683,161.3101,162.1159,146169.0
2024-12-30 11:00:00,162.85,163.32,162.57,162.75,108828.0,162.0165,162.4841,161.7379,161.917,108828.0
2024-12-30 11:30:00,162.77,163.6,162.71,163.49,126962.0,161.9369,162.7626,161.8772,162.6532,126962.0
2024-12-30 12:00:00,163.58,164.42,163.36,164.23,107727.0,162.7427,163.5784,162.5238,163.3894,107727.0
2024-12-30 12:30:00,164.18,164.78,163.99,164.68,57985.0,163.3397,163.9366,163.1506,163.8371,57985.0
2024-12-30 13:00:00,164.69,164.97,164.13,164.55,79937.0,163.847,164.1256,163.2899,163.7078,79937.0
2024-12-30 13:30:00,164.48,164.78,164.34,164.46,57866.0,163.6381,163.9366,163.4988,163.6182,57866.0
2024-12-30 14:00:00,164.54,164.62,163.9,163.99,84128.0,163.6978,163.7774,163.0611,163.1506,84128.0
2024-12-30 14:30:00,163.99,164.28,163.95,164.05,64609.0,163.1506,163.4391,163.1108,163.2103,64609.0
2024-12-30 15:00:00,164.04,164.16,163.49,163.52,142911.0,163.2004,163.3198,162.6532,162.683,142911.0
2024-12-30 15:30:00,163.58,164.17,163.23,163.53,436555.0,162.7427,163.3297,162.3945,162.693,436555.0
2024-12-31 09:30:00,164.43,165.18,163.53,163.7,172754.0,163.5884,164.3345,162.693,162.8621,172754.0
2024-12-31 10:00:00,163.68,164.64,163.3,164.1,85860.0,162.8422,163.7973,162.4642,163.2601,85860.0
2024-12-31 10:30:00,164.03,164.34,163.76,164.14,70885.0,163.1904,163.4988,162.9218,163.2999,70885.0
2024-12-31 11:00:00,164.07,164.13,163.02,163.08,88672.0,163.2302,163.2899,162.1856,162.2453,88672.0
2024-12-31 11:30:00,163.06,163.68,163.0,163.26,49963.0,162.2254,162.8422,162.1657,162.4244,49963.0
2024-12-31 12:00:00,163.26,163.3,162.27,162.28,75396.0,162.4244,162.4642,161.4394,161.4494,75396.0
2024-12-31 12:30:00,162.31,163.43,162.14,163.43,75710.0,161.4792,162.5935,161.3101,162.5935,75710.0
2024-12-31 13:00:00,163.39,163.55,162.4,162.45,58365.0,162.5537,162.7129,161.5688,161.6185,58365.0
2024-12-31 13:30:00,162.44,162.69,162.18,162.23,78314.0,161.6086,161.8573,161.3499,161.3996,78314.0
2024-12-31 14:00:00,162.22,162.77,162.01,162.06,95175.0,161.3897,161.9369,161.1808,161.2305,95175.0
2024-12-31 14:30:00,162.06,162.9,161.97,162.88,79286.0,161.2305,162.0662,161.141,162.0463,79286.0
2024-12-31 15:00:00,162.85,163.44,162.31,163.44,115444.0,162.0165,162.6034,161.4792,162.6034,115444.0
2024-12-31 15:30:00,163.41,163.47,162.33,162.63,472233.0,162.5736,162.6333,161.4991,161.7976,472233.0
2025-01-02 09:30:00,164.47,166.71,163.5,166.06,268310.0,163.6282,165.8567,162.6631,165.21,268310.0
2025-01-02 10:00:00,166.18,166.3,164.13,164.53,129372.0,165.3294,165.4488,163.2899,163.6879,129372.0
2025-01-02 10:30:00,164.55,165.61,164.1,165.06,83929.0,163.7078,164.7623,163.2601,164.2151,83929.0
2025-01-02 11:00:00,165.09,165.28,164.36,165.13,84646.0,164.245,164.434,163.5187,164.2848,84646.0
2025-01-02 11:30:00,165.11,165.72,164.86,165.39,80519.0,164.2649,164.8718,164.0162,164.5435,80519.0
2025-01-02 12:00:00,165.38,165.6,163.99,164.02,80260.0,164.5335,164.7524,163.1506,163.1805,80260.0
2025-01-02 12:30:00,163.92,164.06,162.83,163.9,131725.0,163.081,163.2203,161.9966,163.0611,131725.0
2025-01-02 13:00:00,163.95,164.11,163.17,163.74,226162.0,163.1108,163.27,162.3348,162.9019,226162.0
2025-01-02 13:30:00,163.69,163.69,162.9,163.27,151033.0,162.8522,162.8522,162.0662,162.4343,151033.0
2025-01-02 14:00:00,163.19,163.88,163.03,163.82,136469.0,162.3547,163.0412,162.1955,162.9815,136469.0
2025-01-02 14:30:00,163.73,163.88,163.08,163.08,139520.0,162.892,163.0412,162.2453,162.2453,139520.0
2025-01-02 15:00:00,163.2,164.36,163.13,164.28,169490.0,162.3647,163.5187,162.295,163.4391,169490.0
2025-01-02 15:30:00,164.32,164.56,163.66,163.87,440837.0,163.4789,163.7177,162.8223,163.0312,440837.0
2025-01-03 09:30:00,165.38,167.3,164.77,167.3,408903.0,164.5335,166.4437,163.9266,166.4437,408903.0
2025-01-03 10:00:00,167.31,168.15,166.4,167.17,358877.0,166.4536,167.2893,165.5483,166.3143,358877.0
2025-01-03 10:30:00,167.23,168.36,166.96,168.09,218980.0,166.374,167.4983,166.1054,167.2296,218980.0
2025-01-03 11:00:00,168.09,168.4,167.62,168.17,140575.0,167.2296,167.5381,166.762,167.3092,140575.0
2025-01-03 11:30:00,168.12,169.15,168.02,168.91,157652.0,167.2595,168.2842,167.16,168.0454,157652.0
2025-01-03 12:00:00,168.91,169.12,168.38,168.4,187043.0,168.0454,168.2544,167.5182,167.5381,187043.0
2025-01-03 12:30:00,168.38,168.54,168.13,168.36,94620.0,167.5182,167.6773,167.2694,167.4983,94620.0
2025-01-03 13:00:00,168.36,169.45,168.19,169.45,103657.0,167.4983,168.5827,167.3291,168.5827,103657.0
2025-01-03 13:30:00,169.44,169.97,169.35,169.85,191551.0,168.5727,169.1,168.4832,168.9806,191551.0
2025-01-03 14:00:00,169.83,170.08,169.56,169.79,196737.0,168.9607,169.2095,168.6921,168.9209,196737.0
2025-01-03 14:30:00,169.78,170.29,169.63,170.19,201722.0,168.911,169.4184,168.7618,169.3189,201722.0
2025-01-03 15:00:00,170.2,170.31,169.7,170.05,140001.0,169.3288,169.4383,168.8314,169.1796,140001.0
2025-01-03 15:30:00,170.03,170.42,169.66,170.05,697420.0,169.1597,169.5477,168.7916,169.1796,697420.0
2025-01-06 09:30:00,174.97,179.98,174.86,179.83,936918.0,174.0744,179.0588,173.965,178.9095,936918.0
2025-01-06 10:00:00,179.83,180.38,178.67,179.92,486463.0,178.9095,179.4567,177.7555,178.9991,486463.0
2025-01-06 10:30:00,179.89,179.89,177.97,178.06,321783.0,178.9692,178.9692,177.0591,177.1486,321783.0
2025-01-06 11:00:00,178.12,179.58,178.03,179.38,335010.0,177.2083,178.6608,177.1188,178.4618,335010.0
2025-01-06 11:30:00,179.37,179.73,179.04,179.55,174911.0,178.4519,178.8101,178.1236,178.631,174911.0
2025-01-06 12:00:00,179.56,179.95,179.25,179.81,147070.0,178.6409,179.0289,178.3325,178.8896,147070.0
2025-01-06 12:30:00,179.81,179.81,178.4,179.07,177291.0,178.8896,178.8896,177.4869,178.1534,177291.0
2025-01-06 13:00:00,179.05,179.23,178.4,179.21,104976.0,178.1335,178.3126,177.4869,178.2927,104976.0
2025-01-06 13:30:00,179.21,179.21,177.96,178.0,140700.0,178.2927,178.2927,177.0491,177.0889,140700.0
2025-01-06 14:00:00,178.0,178.41,177.73,177.78,117782.0,177.0889,177.4968,176.8203,176.87,117782.0
2025-01-06 14:30:00,177.72,178.32,177.2,177.2,156087.0,176.8103,177.4073,176.293,176.293,156087.0
2025-01-06 15:00:00,177.23,177.93,177.1,177.88,176495.0,176.3229,177.0193,176.1935,176.9695,176495.0
2025-01-06 15:30:00,177.87,178.2,177.19,177.52,544905.0,176.9596,177.2879,176.2831,176.6114,544905.0
2025-01-07 09:30:00,180.07,181.84,178.45,179.9,645843.0,179.1483,180.9093,177.5366,178.9792,645843.0
2025-01-07 10:00:00,179.86,179.86,177.28,179.11,274007.0,178.9394,178.9394,176.3726,178.1932,274007.0
2025-01-07 10:30:00,178.89,179.65,177.06,179.62,161917.0,177.9744,178.7305,176.1537,178.7006,161917.0
2025-01-07 11:00:00,179.67,180.51,179.31,180.29,172380.0,178.7504,179.5861,178.3922,179.3672,172380.0
2025-01-07 11:30:00,180.28,180.3,178.36,178.51,162311.0,179.3572,179.3771,177.4471,177.5963,162311.0
2025-01-07 12:00:00,178.51,179.02,178.27,178.51,112020.0,177.5963,178.1037,177.3575,177.5963,112020.0
2025-01-07 12:30:00,178.46,179.12,178.4,179.01,333506.0,177.5466,178.2032,177.4869,178.0937,333506.0
2025-01-07 13:00:00,179.01,179.79,178.74,179.69,111158.0,178.0937,178.8698,177.8251,178.7703,111158.0
2025-01-07 13:30:00,179.63,179.63,178.62,178.71,158663.0,178.7106,178.7106,177.7057,177.7953,158663.0
2025-01-07 14:00:00,178.73,179.55,178.63,179.49,190451.0,177.8152,178.631,177.7157,178.5713,190451.0
2025-01-07 14:30:00,179.48,179.51,178.87,178.92,196004.0,178.5613,178.5912,177.9545,178.0042,196004.0
2025-01-07 15:00:00,178.92,178.93,177.14,177.15,254948.0,178.0042,178.0142,176.2333,176.2433,254948.0
2025-01-07 15:30:00,177.2,178.28,176.39,177.82,426234.0,176.293,177.3675,175.4872,176.9098,426234.0
2025-01-08 09:30:00,177.75,178.0,175.33,176.59,257432.0,176.8402,177.0889,174.4326,175.6861,257432.0
2025-01-08 10:00:00,176.56,176.89,174.84,175.72,163344.0,175.6563,175.9846,173.9451,174.8206,163344.0
2025-01-08 10:30:00,175.72,177.36,175.58,177.0,115051.0,174.8206,176.4522,174.6813,176.094,115051.0
2025-01-08 11:00:00,177.0,177.69,176.17,177.47,123975.0,176.094,176.7805,175.2683,176.5616,123975.0
2025-01-08 11:30:00,177.47,178.17,177.42,177.76,149415.0,176.5616,177.258,176.5119,176.8501,149415.0
2025-01-08 12:00:00,177.76,177.76,175.4,175.56,89998.0,176.8501,176.8501,174.5022,174.6614,89998.0
2025-01-08 12:30:00,175.56,175.99,175.21,175.74,109651.0,174.6614,175.0892,174.3132,174.8405,109651.0
2025-01-08 13:00:00,175.82,177.09,175.81,176.94,101335.0,174.9201,176.1836,174.9101,176.0343,101335.0
2025-01-08 13:30:00,176.93,177.06,175.67,176.03,72149.0,176.0244,176.1537,174.7708,175.129,72149.0
2025-01-08 14:00:00,175.91,177.02,175.42,176.95,102878.0,175.0096,176.1139,174.5221,176.0443,102878.0
2025-01-08 14:30:00,176.9,176.9,176.16,176.62,83183.0,175.9945,175.9945,175.2583,175.716,83183.0
2025-01-08 15:00:00,176.62,176.96,176.14,176.64,113214.0,175.716,176.0542,175.2384,175.7359,113214.0
2025-01-08 15:30:00,176.63,177.1,176.11,176.99,410912.0,175.7259,176.1935,175.2086,176.0841,410912.0
2025-01-10 09:30:00,174.72,174.72,169.5,171.58,732533.0,173.8257,173.8257,168.6324,170.7018,732533.0
2025-01-10 10:00:00,171.41,172.35,169.8,172.09,322055.0,170.5326,171.4678,168.9309,171.2092,322055.0
2025-01-10 10:30:00,172.13,173.09,171.47,171.6,166915.0,171.249,172.204,170.5923,170.7217,166915.0
2025-01-10 11:00:00,171.62,171.74,170.84,170.89,126962.0,170.7416,170.861,169.9656,170.0153,126962.0
2025-01-10 11:30:00,170.95,170.96,169.82,169.82,136785.0,170.075,170.0849,168.9508,168.9508,136785.0
2025-01-10 12:00:00,169.87,171.23,169.83,171.13,123012.0,169.0005,170.3536,168.9607,170.2541,123012.0
2025-01-10 12:30:00,171.13,171.35,170.72,171.1,214389.0,170.2541,170.473,169.8462,170.2242,214389.0
2025-01-10 13:00:00,171.09,172.0,170.58,171.7,246367.0,170.2143,171.1196,169.7069,170.8212,246367.0
2025-01-10 13:30:00,171.78,172.86,171.64,172.7,108600.0,170.9008,171.9752,170.7615,171.816,108600.0
2025-01-10 14:00:00,172.69,172.73,171.42,172.18,98052.0,171.8061,171.8459,170.5426,171.2987,98052.0
2025-01-10 14:30:00,172.13,172.68,171.89,172.5,95643.0,171.249,171.7961,171.0102,171.6171,95643.0
2025-01-10 15:00:00,172.49,173.02,171.74,171.79,175491.0,171.6071,172.1344,170.861,170.9107,175491.0
2025-01-10 15:30:00,171.79,172.21,171.46,171.62,386081.0,170.9107,171.3285,170.5824,170.7416,386081.0
2025-01-13 09:30:00,169.1,170.5,167.73,170.34,322462.0,168.2345,169.6273,166.8715,169.4681,322462.0
2025-01-13 10:00:00,170.39,171.16,169.19,169.22,176170.0,169.5179,170.2839,168.324,168.3539,176170.0
2025-01-13 10:30:00,169.3,171.48,169.24,170.2,213982.0,168.4334,170.6023,168.3738,169.3288,213982.0
2025-01-13 11:00:00,170.2,170.48,169.9,170.29,189961.0,169.3288,169.6074,169.0304,169.4184,189961.0
2025-01-13 11:30:00,170.24,170.87,169.96,170.03,145963.0,169.3686,169.9954,169.0901,169.1597,145963.0
2025-01-13 12:00:00,170.07,171.29,169.86,171.17,111064.0,169.1995,170.4133,168.9906,170.2939,111064.0
2025-01-13 12:30:00,171.14,171.61,170.68,170.95,144760.0,170.264,170.7316,169.8064,170.075,144760.0
2025-01-13 13:00:00,170.93,170.98,170.31,170.57,148269.0,170.0551,170.1048,169.4383,169.6969,148269.0
2025-01-13 13:30:00,170.56,171.09,170.43,170.82,137521.0,169.687,170.2143,169.5577,169.9457,137521.0
2025-01-13 14:00:00,170.77,171.1,170.38,171.06,106070.0,169.8959,170.2242,169.5079,170.1844,106070.0
2025-01-13 14:30:00,171.01,171.27,170.39,170.91,219377.0,170.1347,170.3934,169.5179,170.0352,219377.0
2025-01-13 15:00:00,170.89,170.98,170.45,170.55,177759.0,170.0153,170.1048,169.5776,169.677,177759.0
2025-01-13 15:30:00,170.57,171.19,170.55,170.85,491319.0,169.6969,170.3138,169.677,169.9755,491319.0
2025-01-14 09:30:00,172.03,173.46,170.92,170.94,258696.0,171.1495,172.5722,170.0452,170.065,258696.0
2025-01-14 10:00:00,170.96,172.81,170.96,172.15,107748.0,170.0849,171.9255,170.0849,171.2689,107748.0
2025-01-14 10:30:00,172.19,172.75,171.76,171.88,90717.0,171.3087,171.8658,170.8809,171.0002,90717.0
2025-01-14 11:00:00,171.93,171.93,170.7,171.07,125768.0,171.05,171.05,169.8263,170.1944,125768.0
2025-01-14 11:30:00,171.14,171.49,170.76,170.94,96998.0,170.264,170.6122,169.886,170.065,96998.0
2025-01-14 12:00:00,170.92,171.69,170.5,170.87,86503.0,170.0452,170.8112,169.6273,169.9954,86503.0
2025-01-14 12:30:00,170.85,171.36,170.31,171.36,89359.0,169.9755,170.4829,169.4383,170.4829,89359.0
2025-01-14 13:00:00,171.34,172.23,171.13,172.12,109112.0,170.463,171.3484,170.2541,171.239,109112.0
2025-01-14 13:30:00,172.06,173.08,171.83,173.05,78801.0,171.1793,172.1941,170.9505,172.1642,78801.0
2025-01-14 14:00:00,173.04,173.59,172.85,173.3,81275.0,172.1543,172.7015,171.9653,172.413,81275.0
2025-01-14 14:30:00,173.3,173.5,172.11,172.2,103727.0,172.413,172.6119,171.2291,171.3186,103727.0
2025-01-14 15:00:00,172.17,172.29,171.31,172.26,114422.0,171.2888,171.4081,170.4332,171.3783,114422.0
2025-01-14 15:30:00,172.21,173.7,171.76,173.68,359729.0,171.3285,172.8109,170.8809,172.791,359729.0
2025-01-15 09:30:00,176.88,178.83,175.88,178.17,295638.0,175.9746,177.9147,174.9798,177.258,295638.0
2025-01-15 10:00:00,178.15,179.43,178.08,178.83,296275.0,177.2381,178.5116,177.1685,177.9147,296275.0
2025-01-15 10:30:00,178.83,179.51,178.09,178.26,244613.0,177.9147,178.5912,177.1785,177.3476,244613.0
2025-01-15 11:00:00,178.24,178.85,177.91,178.17,155026.0,177.3277,177.9346,176.9994,177.258,155026.0
2025-01-15 11:30:00,178.12,178.31,177.55,177.84,197135.0,177.2083,177.3973,176.6412,176.9297,197135.0
2025-01-15 12:00:00,177.86,178.21,177.68,178.21,133010.0,176.9496,177.2978,176.7706,177.2978,133010.0
2025-01-15 12:30:00,178.14,178.8,178.13,178.4,71914.0,177.2282,177.8848,177.2182,177.4869,71914.0
2025-01-15 13:00:00,178.43,178.9,178.42,178.9,76459.0,177.5167,177.9843,177.5068,177.9843,76459.0
2025-01-15 13:30:00,178.91,179.25,178.75,178.91,116971.0,177.9943,178.3325,177.8351,177.9943,116971.0
2025-01-15 14:00:00,178.94,179.15,178.62,178.9,94819.0,178.0241,178.233,177.7057,177.9843,94819.0
2025-01-15 14:30:00,178.97,179.06,178.68,178.88,99304.0,178.0539,178.1435,177.7654,177.9644,99304.0
2025-01-15 15:00:00,178.85,179.36,178.83,179.23,200114.0,177.9346,178.442,177.9147,178.3126,200114.0
2025-01-15 15:30:00,179.23,179.46,178.26,178.44,553465.0,178.3126,178.5414,177.3476,177.5267,553465.0
2025-01-16 09:30:00,185.8,186.87,183.01,185.12,1100776.0,184.849,185.9135,182.0733,184.1725,1100776.0
2025-01-16 10:00:00,185.09,187.44,184.37,186.68,425733.0,184.1426,186.4806,183.4263,185.7245,425733.0
2025-01-16 10:30:00,186.68,190.39,186.56,190.03,705290.0,185.7245,189.4155,185.6051,189.0573,705290.0
2025-01-16 11:00:00,190.03,191.37,189.52,190.53,891859.0,189.0573,190.3905,188.5499,189.5548,891859.0
2025-01-16 11:30:00,190.53,191.42,189.67,190.99,306566.0,189.5548,190.4402,188.6992,190.0124,306566.0
2025-01-16 12:00:00,190.99,191.71,190.59,191.64,272766.0,190.0124,190.7287,189.6145,190.6591,272766.0
2025-01-16 12:30:00,191.67,191.67,190.0,190.64,281174.0,190.6889,190.6889,189.0275,189.6642,281174.0
2025-01-16 13:00:00,190.6,190.9,190.25,190.31,307355.0,189.6244,189.9229,189.2762,189.3359,307355.0
2025-01-16 13:30:00,190.26,190.63,188.58,189.35,575303.0,189.2862,189.6543,187.6148,188.3808,575303.0
2025-01-16 14:00:00,189.3,190.02,188.87,189.24,316432.0,188.3311,189.0474,187.9033,188.2714,316432.0
2025-01-16 14:30:00,189.23,189.24,188.42,188.95,226462.0,188.2614,188.2714,187.4556,187.9829,226462.0
2025-01-16 15:00:00,188.93,189.82,187.64,187.86,254777.0,187.963,188.8484,186.6796,186.8984,254777.0
2025-01-16 15:30:00,187.83,188.36,186.42,186.46,720698.0,186.8686,187.3959,185.4658,185.5056,720698.0
2025-01-17 09:30:00,192.9,193.16,188.79,189.32,1398969.0,191.9126,192.1713,187.8237,188.351,1398969.0
2025-01-17 10:00:00,189.39,190.9,189.33,190.39,209595.0,188.4206,189.9229,188.3609,189.4155,209595.0
2025-01-17 10:30:00,190.45,191.0,189.9,190.71,226953.0,189.4752,190.0224,188.928,189.7339,226953.0
2025-01-17 11:00:00,190.61,190.76,190.07,190.58,145835.0,189.6344,189.7836,189.0971,189.6045,145835.0
2025-01-17 11:30:00,190.59,190.64,189.71,189.9,143680.0,189.6145,189.6642,188.739,188.928,143680.0
2025-01-17 12:00:00,189.86,190.36,189.66,190.29,71653.0,188.8882,189.3856,188.6892,189.316,71653.0
2025-01-17 12:30:00,190.38,190.64,190.31,190.63,203159.0,189.4055,189.6642,189.3359,189.6543,203159.0
2025-01-17 13:00:00,190.62,190.97,190.48,190.9,163043.0,189.6443,189.9925,189.505,189.9229,163043.0
2025-01-17 13:30:00,190.89,191.3,190.8,191.1,233638.0,189.9129,190.3208,189.8234,190.1219,233638.0
2025-01-17 14:00:00,191.06,191.37,190.86,190.94,138410.0,190.0821,190.3905,189.8831,189.9627,138410.0
2025-01-17 14:30:00,190.94,191.21,190.56,190.93,149487.0,189.9627,190.2313,189.5846,189.9527,149487.0
2025-01-17 15:00:00,190.92,191.57,190.71,191.5,238911.0,189.9428,190.5895,189.7339,190.5198,238911.0
2025-01-17 15:30:00,191.53,192.49,191.34,192.05,738303.0,190.5497,191.5047,190.3606,191.067,738303.0
2025-01-21 09:30:00,194.74,194.9,190.82,192.47,777824.0,193.7432,193.9024,189.8433,191.4848,777824.0
2025-01-21 10:00:00,192.48,193.31,191.39,193.1,216673.0,191.4948,192.3205,190.4104,192.1116,216673.0
2025-01-21 10:30:00,193.08,193.27,191.61,192.3,161203.0,192.0917,192.2808,190.6293,191.3157,161203.0
2025-01-21 11:00:00,192.34,193.14,191.86,193.06,144441.0,191.3555,192.1514,190.878,192.0718,144441.0
2025-01-21 11:30:00,193.07,193.97,192.89,193.47,318256.0,192.0818,192.9772,191.9027,192.4797,318256.0
2025-01-21 12:00:00,193.48,194.76,193.27,194.7,129160.0,192.4897,193.7631,192.2808,193.7034,129160.0
2025-01-21 12:30:00,194.68,194.99,194.29,194.67,133970.0,193.6835,193.992,193.2955,193.6736,133970.0
2025-01-21 13:00:00,194.7,194.7,193.79,194.56,233196.0,193.7034,193.7034,192.7981,193.5642,233196.0
2025-01-21 13:30:00,194.54,194.87,194.3,194.82,102230.0,193.5443,193.8726,193.3055,193.8228,102230.0
2025-01-21 14:00:00,194.81,195.22,194.25,194.64,135003.0,193.8129,194.2208,193.2557,193.6437,135003.0
2025-01-21 14:30:00,194.64,194.66,194.19,194.29,97263.0,193.6437,193.6636,193.196,193.2955,97263.0
2025-01-21 15:00:00,194.31,194.85,194.2,194.82,170596.0,193.3154,193.8527,193.206,193.8228,170596.0
2025-01-21 15:30:00,194.81,194.87,192.78,192.85,665747.0,193.8129,193.8726,191.7933,191.8629,665747.0
2025-01-22 09:30:00,196.83,199.23,195.32,198.86,470279.0,195.8225,198.2102,194.3203,197.8421,470279.0
2025-01-22 10:00:00,198.81,199.04,197.83,198.15,234215.0,197.7924,198.0212,196.8174,197.1358,234215.0
2025-01-22 10:30:00,198.15,199.68,198.0,198.6,227075.0,197.1358,198.6579,196.9865,197.5835,227075.0
2025-01-22 11:00:00,198.6,199.95,198.49,199.73,225421.0,197.5835,198.9266,197.474,198.7077,225421.0
2025-01-22 11:30:00,199.8,200.53,199.59,200.3,236399.0,198.7773,199.5036,198.5684,199.2748,236399.0
2025-01-22 12:00:00,200.37,200.55,199.87,200.1,255285.0,199.3444,199.5235,198.847,199.0758,255285.0
2025-01-22 12:30:00,200.1,200.31,199.37,199.69,199608.0,199.0758,199.2847,198.3495,198.6679,199608.0
2025-01-22 13:00:00,199.65,199.84,198.95,199.0,140226.0,198.6281,198.8171,197.9317,197.9814,140226.0
2025-01-22 13:30:00,198.99,199.55,198.99,199.03,90362.0,197.9715,198.5286,197.9715,198.0113,90362.0
2025-01-22 14:00:00,199.02,199.11,198.28,198.35,99498.0,198.0013,198.0909,197.2651,197.3348,99498.0
2025-01-22 14:30:00,198.34,198.44,197.7,197.81,105517.0,197.3248,197.4243,196.6881,196.7975,105517.0
2025-01-22 15:00:00,197.77,197.79,197.04,197.05,168175.0,196.7577,196.7776,196.0315,196.0414,168175.0
2025-01-22 15:30:00,197.04,197.28,195.39,195.49,715512.0,196.0315,196.2702,194.3899,194.4894,715512.0
2025-01-23 09:30:00,190.11,191.2,187.79,188.49,743286.0,189.1369,190.2213,186.8288,187.5252,743286.0
2025-01-23 10:00:00,188.53,189.8,188.35,189.09,250083.0,187.565,188.8285,187.3859,188.1221,250083.0
2025-01-23 10:30:00,189.04,189.99,188.81,189.91,153202.0,188.0724,189.0175,187.8436,188.938,153202.0
2025-01-23 11:00:00,189.9,190.17,188.94,189.51,262759.0,188.928,189.1966,187.9729,188.54,262759.0
2025-01-23 11:30:00,189.51,190.02,189.1,189.66,168481.0,188.54,189.0474,188.1321,188.6892,168481.0
2025-01-23 12:00:00,189.58,189.91,189.39,189.73,132210.0,188.6096,188.938,188.4206,188.7589,132210.0
2025-01-23 12:30:00,189.73,189.82,189.13,189.28,119638.0,188.7589,188.8484,188.1619,188.3112,119638.0
2025-01-23 13:00:00,189.34,189.8,189.27,189.53,89233.0,188.3709,188.8285,188.3012,188.5599,89233.0
2025-01-23 13:30:00,189.57,189.87,189.54,189.6,122106.0,188.5997,188.8982,188.5698,188.6295,122106.0
2025-01-23 14:00:00,189.59,189.72,189.09,189.33,95323.0,188.6196,188.7489,188.1221,188.3609,95323.0
2025-01-23 14:30:00,189.34,189.87,189.32,189.7,131272.0,188.3709,188.8982,188.351,188.729,131272.0
2025-01-23 15:00:00,189.7,190.43,189.65,190.08,124896.0,188.729,189.4553,188.6793,189.1071,124896.0
2025-01-23 15:30:00,190.07,190.75,189.75,190.69,429754.0,189.0971,189.7737,188.7788,189.714,429754.0
2025-01-24 09:30:00,190.83,191.28,188.37,189.2,357735.0,189.8532,190.3009,187.4058,188.2316,357735.0
2025-01-24 10:00:00,189.25,189.74,188.75,188.88,95981.0,188.2813,188.7688,187.7839,187.9132,95981.0
2025-01-24 10:30:00,188.91,189.05,188.16,188.16,117116.0,187.9431,188.0824,187.1969,187.1969,117116.0
2025-01-24 11:00:00,188.16,188.86,187.96,188.79,98272.0,187.1969,187.8933,186.9979,187.8237,98272.0
2025-01-24 11:30:00,188.79,189.03,188.37,188.46,118541.0,187.8237,188.0625,187.4058,187.4954,118541.0
2025-01-24 12:00:00,188.4,188.44,188.08,188.15,153652.0,187.4357,187.4755,187.1173,187.187,153652.0
2025-01-24 12:30:00,188.09,188.38,187.42,187.42,114489.0,187.1273,187.4158,186.4607,186.4607,114489.0
2025-01-24 13:00:00,187.4,187.43,186.88,186.93,152861.0,186.4408,186.4706,185.9235,185.9732,152861.0
2025-01-24 13:30:00,186.91,187.0,186.01,186.02,227813.0,185.9533,186.0428,185.0579,185.0679,227813.0
2025-01-24 14:00:00,186.05,186.32,185.61,186.02,188368.0,185.0977,185.3663,184.66,185.0679,188368.0
2025-01-24 14:30:00,186.0,186.62,185.92,186.13,215324.0,185.048,185.6648,184.9684,185.1773,215324.0
2025-01-24 15:00:00,186.07,186.38,185.88,186.16,141832.0,185.1176,185.426,184.9286,185.2071,141832.0
2025-01-24 15:30:00,186.22,186.85,186.15,186.68,448981.0,185.2668,185.8936,185.1972,185.7245,448981.0
2025-01-27 09:30:00,179.55,179.56,175.32,176.84,1250946.0,178.631,178.6409,174.4226,175.9349,1250946.0
2025-01-27 10:00:00,176.83,176.94,174.36,175.08,435333.0,175.9249,176.0343,173.4675,174.1839,435333.0
2025-01-27 10:30:00,175.07,176.5,174.73,174.8,377820.0,174.1739,175.5966,173.8357,173.9053,377820.0
2025-01-27 11:00:00,174.81,175.06,172.64,172.65,516166.0,173.9152,174.164,171.7563,171.7663,516166.0
2025-01-27 11:30:00,172.65,173.58,172.25,172.61,353646.0,171.7663,172.6915,171.3683,171.7265,353646.0
2025-01-27 12:00:00,172.72,173.42,171.89,172.15,366346.0,171.8359,172.5324,171.0102,171.2689,366346.0
2025-01-27 12:30:00,172.19,172.67,170.45,170.49,341374.0,171.3087,171.7862,169.5776,169.6174,341374.0
2025-01-27 13:00:00,170.53,171.36,170.42,170.65,186476.0,169.6571,170.4829,169.5477,169.7765,186476.0
2025-01-27 13:30:00,170.69,171.65,170.54,170.99,256434.0,169.8163,170.7714,169.6671,170.1148,256434.0
2025-01-27 14:00:00,171.0,172.17,170.85,172.08,270865.0,170.1247,171.2888,169.9755,171.1992,270865.0
2025-01-27 14:30:00,172.09,172.56,170.72,171.02,324901.0,171.2092,171.6768,169.8462,170.1446,324901.0
2025-01-27 15:00:00,171.02,172.94,171.02,172.34,440230.0,170.1446,172.0548,170.1446,171.4579,440230.0
2025-01-27 15:30:00,172.34,174.64,172.34,174.61,971681.0,171.4579,173.7461,171.4579,173.7163,971681.0
2025-01-28 09:30:00,173.75,174.57,170.0,172.06,638591.0,172.8607,173.6765,169.1299,171.1793,638591.0
2025-01-28 10:00:00,172.11,173.45,171.93,173.06,395469.0,171.2291,172.5622,171.05,172.1742,395469.0
2025-01-28 10:30:00,173.15,173.35,171.68,172.36,220908.0,172.2637,172.4627,170.8013,171.4778,220908.0
2025-01-28 11:00:00,172.39,172.81,171.76,171.93,230077.0,171.5076,171.9255,170.8809,171.05,230077.0
2025-01-28 11:30:00,171.91,172.47,171.26,171.72,239417.0,171.0301,171.5872,170.3834,170.8411,239417.0
2025-01-28 12:00:00,171.67,173.37,171.66,173.03,184328.0,170.7913,172.4826,170.7814,172.1444,184328.0
2025-01-28 12:30:00,173.03,173.38,172.78,172.92,120690.0,172.1444,172.4926,171.8956,172.0349,120690.0
2025-01-28 13:00:00,172.98,173.6,172.94,173.28,91867.0,172.0946,172.7114,172.0548,172.3931,91867.0
2025-01-28 13:30:00,173.31,173.89,173.21,173.83,112838.0,172.4229,173.0,172.3234,172.9403,112838.0
2025-01-28 14:00:00,173.82,174.04,173.11,173.64,218480.0,172.9303,173.1492,172.2239,172.7512,218480.0
2025-01-28 14:30:00,173.67,174.83,173.64,174.4,187164.0,172.7811,173.9351,172.7512,173.5073,187164.0
2025-01-28 15:00:00,174.43,174.75,174.04,174.71,159719.0,173.5372,173.8555,173.1492,173.8158,159719.0
2025-01-28 15:30:00,174.66,174.83,172.8,172.85,573259.0,173.766,173.9351,171.9155,171.9653,573259.0
2025-01-29 09:30:00,180.0,180.21,174.12,175.0,709573.0,179.0787,179.2876,173.2288,174.1043,709573.0
2025-01-29 10:00:00,175.0,175.88,174.24,174.72,278206.0,174.1043,174.9798,173.3482,173.8257,278206.0
2025-01-29 10:30:00,174.8,175.27,174.29,174.94,190572.0,173.9053,174.3729,173.3979,174.0446,190572.0
2025-01-29 11:00:00,174.87,175.47,174.43,174.43,165269.0,173.9749,174.5719,173.5372,173.5372,165269.0
2025-01-29 11:30:00,174.39,174.95,174.26,174.84,80947.0,173.4974,174.0545,173.3681,173.9451,80947.0
2025-01-29 12:00:00,174.76,175.33,174.71,175.1,87999.0,173.8655,174.4326,173.8158,174.2038,87999.0
2025-01-29 12:30:00,175.14,175.3,175.0,175.2,58271.0,174.2436,174.4027,174.1043,174.3032,58271.0
2025-01-29 13:00:00,175.21,175.48,173.78,175.41,170379.0,174.3132,174.5818,172.8905,174.5122,170379.0
2025-01-29 13:30:00,175.41,175.75,174.7,174.88,99712.0,174.5122,174.8504,173.8058,173.9849,99712.0
2025-01-29 14:00:00,174.81,175.05,174.05,174.78,184866.0,173.9152,174.154,173.1591,173.8854,184866.0
2025-01-29 14:30:00,174.73,175.71,174.22,174.88,289955.0,173.8357,174.8106,173.3283,173.9849,289955.0
2025-01-29 15:00:00,174.81,175.59,174.08,175.31,205367.0,173.9152,174.6912,173.189,174.4127,205367.0
2025-01-29 15:30:00,175.31,175.47,174.52,175.29,351289.0,174.4127,174.5719,173.6267,174.3928,351289.0
2025-01-30 09:30:00,179.4,180.46,177.46,179.11,554886.0,178.4817,179.5363,176.5517,178.1932,554886.0
2025-01-30 10:00:00,179.09,180.4,178.75,179.3,211876.0,178.1733,179.4766,177.8351,178.3823,211876.0
2025-01-30 10:30:00,179.37,180.41,179.0,179.11,190147.0,178.4519,179.4866,178.0838,178.1932,190147.0
2025-01-30 11:00:00,179.1,180.3,178.94,180.3,125598.0,178.1833,179.3771,178.0241,179.3771,125598.0
2025-01-30 11:30:00,180.34,181.99,180.3,181.88,204041.0,179.4169,181.0585,179.3771,180.9491,204041.0
2025-01-30 12:00:00,181.87,181.92,180.55,180.88,170016.0,180.9391,180.9888,179.6259,179.9542,170016.0
2025-01-30 12:30:00,180.89,181.08,180.63,180.95,153172.0,179.9641,180.1531,179.7055,180.0238,153172.0
2025-01-30 13:00:00,181.03,181.06,180.51,180.81,148023.0,180.1034,180.1333,179.5861,179.8845,148023.0
2025-01-30 13:30:00,180.85,181.9,180.78,181.74,137305.0,179.9243,180.969,179.8547,180.8098,137305.0
2025-01-30 14:00:00,181.74,182.3,181.48,182.03,193788.0,180.8098,181.3669,180.5511,181.0983,193788.0
2025-01-30 14:30:00,182.04,182.58,181.65,182.39,151427.0,181.1082,181.6455,180.7202,181.4564,151427.0
2025-01-30 15:00:00,182.41,183.27,182.25,183.05,275066.0,181.4763,182.3319,181.3172,182.1131,275066.0
2025-01-30 15:30:00,183.05,183.17,180.76,181.71,631196.0,182.1131,182.2325,179.8348,180.7799,631196.0
2025-01-31 09:30:00,182.13,184.78,182.02,184.72,437114.0,181.1978,183.8342,181.0883,183.7745,437114.0
2025-01-31 10:00:00,184.72,185.85,184.57,185.77,268379.0,183.7745,184.8987,183.6253,184.8191,268379.0
2025-01-31 10:30:00,185.86,186.44,185.4,185.79,240020.0,184.9087,185.4857,184.451,184.839,240020.0
2025-01-31 11:00:00,185.8,186.37,185.54,185.71,132979.0,184.849,185.4161,184.5903,184.7595,132979.0
2025-01-31 11:30:00,185.65,185.99,185.0,185.25,187974.0,184.6998,185.038,184.0531,184.3018,187974.0
2025-01-31 12:00:00,185.3,185.77,185.0,185.69,125517.0,184.3515,184.8191,184.0531,184.7396,125517.0
2025-01-31 12:30:00,185.72,185.92,185.56,185.63,83518.0,184.7694,184.9684,184.6102,184.6799,83518.0
2025-01-31 13:00:00,185.65,185.71,183.76,183.91,99603.0,184.6998,184.7595,182.8194,182.9687,99603.0
2025-01-31 13:30:00,183.83,183.88,182.29,183.05,153234.0,182.8891,182.9388,181.357,182.1131,153234.0
2025-01-31 14:00:00,182.99,183.35,182.05,182.59,153083.0,182.0534,182.4115,181.1182,181.6554,153083.0
2025-01-31 14:30:00,182.61,182.68,180.85,181.7,166343.0,181.6753,181.745,179.9243,180.77,166343.0
2025-01-31 15:00:00,181.58,181.58,180.16,180.36,178103.0,180.6506,180.6506,179.2379,179.4368,178103.0
2025-01-31 15:30:00,180.5,181.55,180.06,180.35,389939.0,179.5761,180.6207,179.1384,179.4269,389939.0
2025-02-03 09:30:00,175.32,176.01,174.24,175.56,485860.0,174.4226,175.1091,173.3482,174.6614,485860.0
2025-02-03 10:00:00,175.58,179.32,175.2,179.07,179537.0,174.6813,178.4022,174.3032,178.1534,179537.0
2025-02-03 10:30:00,179.06,180.25,178.45,178.95,123182.0,178.1435,179.3274,177.5366,178.0341,123182.0
2025-02-03 11:00:00,178.85,179.86,178.02,179.45,405971.0,177.9346,178.9394,177.1088,178.5315,405971.0
2025-02-03 11:30:00,179.43,179.81,178.47,178.61,184922.0,178.5116,178.8896,177.5565,177.6958,184922.0
2025-02-03 12:00:00,178.56,179.5,178.31,178.86,124909.0,177.646,178.5812,177.3973,177.9445,124909.0
2025-02-03 12:30:00,178.84,179.24,178.42,178.87,97522.0,177.9246,178.3226,177.5068,177.9545,97522.0
2025-02-03 13:00:00,178.82,179.4,178.5,178.68,63353.0,177.9047,178.4817,177.5864,177.7654,63353.0
2025-02-03 13:30:00,178.75,179.68,178.65,179.44,84800.0,177.8351,178.7603,177.7356,178.5215,84800.0
2025-02-03 14:00:00,179.43,180.2,179.43,179.96,100003.0,178.5116,179.2777,178.5116,179.0389,100003.0
2025-02-03 14:30:00,179.94,180.25,179.58,179.71,67792.0,179.019,179.3274,178.6608,178.7902,67792.0
2025-02-03 15:00:00,179.73,179.98,179.05,179.06,107479.0,178.8101,179.0588,178.1335,178.1435,107479.0
2025-02-03 15:30:00,179.09,179.29,178.35,178.75,325681.0,178.1733,178.3723,177.4371,177.8351,325681.0
2025-02-04 09:30:00,175.5,177.8,175.45,176.61,369339.0,174.6017,176.8899,174.552,175.706,369339.0
2025-02-04 10:00:00,176.61,179.3,176.6,178.94,193022.0,175.706,178.3823,175.6961,178.0241,193022.0
2025-02-04 10:30:00,178.83,179.1,177.72,177.91,146073.0,177.9147,178.1833,176.8103,176.9994,146073.0
2025-02-04 11:00:00,177.94,178.73,177.94,178.53,128334.0,177.0292,177.8152,177.0292,177.6162,128334.0
2025-02-04 11:30:00,178.52,179.0,178.41,178.79,80641.0,177.6063,178.0838,177.4968,177.8749,80641.0
2025-02-04 12:00:00,178.78,178.9,177.96,178.02,80878.0,177.8649,177.9843,177.0491,177.1088,80878.0
2025-02-04 12:30:00,178.03,178.49,177.82,178.23,108277.0,177.1188,177.5764,176.9098,177.3177,108277.0
2025-02-04 13:00:00,178.23,178.95,177.61,178.75,77424.0,177.3177,178.0341,176.7009,177.8351,77424.0
2025-02-04 13:30:00,178.7,178.97,178.52,178.76,55668.0,177.7853,178.0539,177.6063,177.845,55668.0
2025-02-04 14:00:00,178.69,179.11,178.63,178.77,53501.0,177.7754,178.1932,177.7157,177.855,53501.0
2025-02-04 14:30:00,178.81,178.82,177.95,178.21,85048.0,177.8948,177.9047,177.0392,177.2978,85048.0
2025-02-04 15:00:00,178.18,178.69,177.92,178.24,120915.0,177.268,177.7754,177.0093,177.3277,120915.0
2025-02-04 15:30:00,178.23,178.77,178.11,178.55,292314.0,177.3177,177.855,177.1984,177.6361,292314.0
2025-02-05 09:30:00,176.9,177.76,175.28,176.5,386471.0,175.9945,176.8501,174.3828,175.5966,386471.0
2025-02-05 10:00:00,176.49,177.51,175.97,177.51,195818.0,175.5866,176.6014,175.0693,176.6014,195818.0
2025-02-05 10:30:00,177.54,178.3,177.36,177.82,112374.0,176.6313,177.3874,176.4522,176.9098,112374.0
2025-02-05 11:00:00,177.8,178.42,177.58,178.17,84529.0,176.8899,177.5068,176.6711,177.258,84529.0
2025-02-05 11:30:00,178.2,179.53,178.08,179.35,86514.0,177.2879,178.6111,177.1685,178.432,86514.0
2025-02-05 12:00:00,179.42,180.12,179.26,179.55,117464.0,178.5016,179.1981,178.3425,178.631,117464.0
2025-02-05 12:30:00,179.55,179.68,178.83,179.16,75970.0,178.631,178.7603,177.9147,178.243,75970.0
2025-02-05 13:00:00,179.21,179.46,179.08,179.36,48425.0,178.2927,178.5414,178.1634,178.442,48425.0
2025-02-05 13:30:00,179.34,180.19,179.21,180.06,103644.0,178.4221,179.2677,178.2927,179.1384,103644.0
2025-02-05 14:00:00,180.09,180.35,180.0,180.1,55828.0,179.1682,179.4269,179.0787,179.1782,55828.0
2025-02-05 14:30:00,180.06,180.6,179.96,180.48,70931.0,179.1384,179.6756,179.0389,179.5562,70931.0
2025-02-05 15:00:00,180.5,181.01,180.5,180.91,131813.0,179.5761,180.0835,179.5761,179.984,131813.0
2025-02-05 15:30:00,180.93,180.93,179.72,180.67,416854.0,180.0039,180.0039,178.8001,179.7452,416854.0
2025-02-06 09:30:00,179.61,182.04,178.56,180.9,325168.0,178.6907,181.1082,177.646,179.9741,325168.0
2025-02-06 10:00:00,180.98,182.23,180.71,180.79,132141.0,180.0537,181.2973,179.785,179.8646,132141.0
2025-02-06 10:30:00,180.74,181.13,180.0,180.73,116529.0,179.8149,180.2029,179.0787,179.8049,116529.0
2025-02-06 11:00:00,180.73,181.2,180.52,180.97,114039.0,179.8049,180.2725,179.596,180.0437,114039.0
2025-02-06 11:30:00,181.01,181.16,180.59,180.79,136898.0,180.0835,180.2327,179.6657,179.8646,136898.0
2025-02-06 12:00:00,180.82,181.39,180.72,180.93,80964.0,179.8945,180.4616,179.795,180.0039,80964.0
2025-02-06 12:30:00,180.93,181.97,180.84,181.9,59245.0,180.0039,181.0386,179.9144,180.969,59245.0
2025-02-06 13:00:00,181.9,183.07,181.79,182.89,282710.0,180.969,182.133,180.8595,181.9539,282710.0
2025-02-06 13:30:00,182.85,183.08,182.39,182.69,162749.0,181.9141,182.1429,181.4564,181.7549,162749.0
2025-02-06 14:00:00,182.67,182.82,181.92,182.09,117799.0,181.735,181.8842,180.9888,181.158,117799.0
2025-02-06 14:30:00,182.1,182.11,181.33,181.54,130564.0,181.1679,181.1779,180.4019,180.6108,130564.0
2025-02-06 15:00:00,181.56,181.94,181.4,181.89,176094.0,180.6307,181.0087,180.4715,180.959,176094.0
2025-02-06 15:30:00,181.91,182.89,181.87,182.8,439493.0,180.9789,181.9539,180.9391,181.8643,439493.0
2025-02-07 09:30:00,183.14,183.54,181.63,181.9,254269.0,182.2026,182.6006,180.7003,180.969,254269.0
2025-02-07 10:00:00,181.63,181.79,179.81,180.76,202211.0,180.7003,180.8595,178.8896,179.8348,202211.0
2025-02-07 10:30:00,180.69,181.07,178.78,179.64,148933.0,179.7651,180.1432,177.8649,178.7205,148933.0
2025-02-07 11:00:00,179.68,180.18,178.73,179.35,162742.0,178.7603,179.2578,177.8152,178.432,162742.0
2025-02-07 11:30:00,179.4,179.95,179.05,179.05,140185.0,178.4817,179.0289,178.1335,178.1335,140185.0
2025-02-07 12:00:00,179.04,179.7,178.81,179.43,134344.0,178.1236,178.7802,177.8948,178.5116,134344.0
2025-02-07 12:30:00,179.43,180.15,179.25,180.05,124742.0,178.5116,179.2279,178.3325,179.1284,124742.0
2025-02-07 13:00:00,179.97,180.79,179.92,180.33,60037.0,179.0488,179.8646,178.9991,179.407,60037.0
2025-02-07 13:30:00,180.26,180.68,179.64,179.72,68743.0,179.3373,179.7552,178.7205,178.8001,68743.0
2025-02-07 14:00:00,179.69,179.91,179.31,179.36,64105.0,178.7703,178.9891,178.3922,178.442,64105.0
2025-02-07 14:30:00,179.28,179.89,179.22,179.65,105662.0,178.3624,178.9692,178.3027,178.7305,105662.0
2025-02-07 15:00:00,179.63,179.74,179.01,179.26,119586.0,178.7106,178.82,178.0937,178.3425,119586.0
2025-02-07 15:30:00,179.24,180.27,179.11,180.01,467799.0,178.3226,179.3473,178.1932,179.0886,467799.0
2025-02-10 09:30:00,182.86,184.03,182.32,183.59,290860.0,181.924,183.088,181.3868,182.6503,290860.0
2025-02-10 10:00:00,183.52,183.75,181.63,181.78,167642.0,182.5807,182.8095,180.7003,180.8496,167642.0
2025-02-10 10:30:00,181.78,182.32,181.42,182.18,149015.0,180.8496,181.3868,180.4914,181.2475,149015.0
2025-02-10 11:00:00,182.21,182.54,181.8,182.19,96670.0,181.2774,181.6057,180.8695,181.2575,96670.0
2025-02-10 11:30:00,182.21,182.56,181.95,182.55,78736.0,181.2774,181.6256,181.0187,181.6156,78736.0
2025-02-10 12:00:00,182.55,183.07,182.47,182.88,80743.0,181.6156,182.133,181.536,181.9439,80743.0
2025-02-10 12:30:00,182.88,183.43,182.84,183.4,63423.0,181.9439,182.4911,181.9041,182.4613,63423.0
2025-02-10 13:00:00,183.38,183.71,183.18,183.2,64635.0,182.4414,182.7697,182.2424,182.2623,64635.0
2025-02-10 13:30:00,183.23,183.65,183.13,183.35,70157.0,182.2921,182.71,182.1927,182.4115,70157.0
2025-02-10 14:00:00,183.3,183.43,183.06,183.37,69412.0,182.3618,182.4911,182.123,182.4314,69412.0
2025-02-10 14:30:00,183.4,183.46,183.12,183.31,79987.0,182.4613,182.521,182.1827,182.3717,79987.0
2025-02-10 15:00:00,183.25,183.67,183.04,183.51,125560.0,182.312,182.7299,182.1031,182.5707,125560.0
2025-02-10 15:30:00,183.53,184.0,183.44,183.68,405896.0,182.5906,183.0582,182.5011,182.7398,405896.0
2025-02-11 09:30:00,181.8,183.18,181.09,182.84,416232.0,180.8695,182.2424,180.1631,181.9041,416232.0
2025-02-11 10:00:00,182.85,183.37,182.12,182.63,190669.0,181.9141,182.4314,181.1878,181.6952,190669.0
2025-02-11 10:30:00,182.72,183.15,182.16,183.12,98222.0,181.7848,182.2126,181.2276,182.1827,98222.0
2025-02-11 11:00:00,183.12,183.36,182.33,182.42,80397.0,182.1827,182.4215,181.3968,181.4863,80397.0
2025-02-11 11:30:00,182.41,182.69,181.67,181.81,118279.0,181.4763,181.7549,180.7401,180.8794,118279.0
2025-02-11 12:00:00,181.8,182.0,181.28,181.78,76633.0,180.8695,181.0684,180.3521,180.8496,76633.0
2025-02-11 12:30:00,181.82,182.05,181.63,181.7,57849.0,180.8894,181.1182,180.7003,180.77,57849.0
2025-02-11 13:00:00,181.71,182.13,181.45,182.13,65399.0,180.7799,181.1978,180.5213,181.1978,65399.0
2025-02-11 13:30:00,182.11,182.52,182.0,182.31,57821.0,181.1779,181.5858,181.0684,181.3769,57821.0
2025-02-11 14:00:00,182.28,183.08,182.25,182.9,90244.0,181.347,182.1429,181.3172,181.9638,90244.0
2025-02-11 14:30:00,182.94,183.57,182.93,183.4,130380.0,182.0036,182.6304,181.9937,182.4613,130380.0
2025-02-11 15:00:00,183.43,183.58,183.0,183.34,186907.0,182.4911,182.6404,182.0633,182.4016,186907.0
2025-02-11 15:30:00,183.34,183.55,182.78,183.22,375459.0,182.4016,182.6105,181.8444,182.2822,375459.0
2025-02-12 09:30:00,179.42,180.34,178.29,180.06,399274.0,178.5016,179.4169,177.3774,179.1384,399274.0
2025-02-12 10:00:00,180.05,180.58,179.06,179.87,242783.0,179.1284,179.6557,178.1435,178.9493,242783.0
2025-02-12 10:30:00,179.81,180.3,179.64,179.78,94586.0,178.8896,179.3771,178.7205,178.8598,94586.0
2025-02-12 11:00:00,179.78,179.89,178.76,179.1,112511.0,178.8598,178.9692,177.845,178.1833,112511.0
2025-02-12 11:30:00,179.08,180.12,179.08,180.04,94664.0,178.1634,179.1981,178.1634,179.1185,94664.0
2025-02-12 12:00:00,179.99,180.56,179.89,180.46,66875.0,179.0687,179.6358,178.9692,179.5363,66875.0
2025-02-12 12:30:00,180.4,181.42,180.18,181.29,91278.0,179.4766,180.4914,179.2578,180.3621,91278.0
2025-02-12 13:00:00,181.31,181.53,180.62,180.64,58399.0,180.382,180.6008,179.6955,179.7154,58399.0
2025-02-12 13:30:00,180.68,180.98,180.5,180.68,76085.0,179.7552,180.0537,179.5761,179.7552,76085.0
2025-02-12 14:00:00,180.71,180.86,180.17,180.69,140230.0,179.785,179.9343,179.2478,179.7651,140230.0
2025-02-12 14:30:00,180.69,181.3,180.68,180.95,149200.0,179.7651,180.372,179.7552,180.0238,149200.0
2025-02-12 15:00:00,180.98,181.11,180.78,180.78,108144.0,180.0537,180.183,179.8547,179.8547,108144.0
2025-02-12 15:30:00,180.8,181.22,180.68,180.84,341510.0,179.8746,180.2924,179.7552,179.9144,341510.0
2025-02-13 09:30:00,180.31,181.4,179.62,181.22,376827.0,179.3871,180.4715,178.7006,180.2924,376827.0
2025-02-13 10:00:00,181.23,182.01,181.01,181.56,273612.0,180.3024,181.0784,180.0835,180.6307,273612.0
2025-02-13 10:30:00,181.56,182.27,181.39,181.96,312509.0,180.6307,181.3371,180.4616,181.0286,312509.0
2025-02-13 11:00:00,181.99,182.55,181.89,182.19,144080.0,181.0585,181.6156,180.959,181.2575,144080.0
2025-02-13 11:30:00,182.18,182.31,181.71,182.09,169261.0,181.2475,181.3769,180.7799,181.158,169261.0
2025-02-13 12:00:00,182.08,182.35,181.86,182.1,176516.0,181.148,181.4166,180.9292,181.1679,176516.0
2025-02-13 12:30:00,182.18,182.5,181.87,182.26,169753.0,181.2475,181.5659,180.9391,181.3271,169753.0
2025-02-13 13:00:00,182.23,182.27,181.37,182.25,123051.0,181.2973,181.3371,180.4417,181.3172,123051.0
2025-02-13 13:30:00,182.25,182.8,181.76,182.75,196799.0,181.3172,181.8643,180.8297,181.8146,196799.0
2025-02-13 14:00:00,182.72,183.17,182.45,183.01,266964.0,181.7848,182.2325,181.5161,182.0733,266964.0
2025-02-13 14:30:00,183.01,183.64,182.66,182.94,208066.0,182.0733,182.7,181.7251,182.0036,208066.0
2025-02-13 15:00:00,182.9,183.71,182.64,183.66,211270.0,181.9638,182.7697,181.7052,182.7199,211270.0
2025-02-13 15:30:00,183.64,184.52,183.33,184.32,779872.0,182.7,183.5755,182.3916,183.3766,779872.0
2025-02-14 09:30:00,174.88,176.0,172.8,174.52,1712887.0,173.9849,175.0992,171.9155,173.6267,1712887.0
2025-02-14 10:00:00,174.55,174.68,173.3,174.0,594949.0,173.6566,173.7859,172.413,173.1094,594949.0
2025-02-14 10:30:00,174.03,174.06,172.62,172.86,515699.0,173.1392,173.1691,171.7365,171.9752,515699.0
2025-02-14 11:00:00,172.88,173.28,172.29,172.39,423302.0,171.9951,172.3931,171.4081,171.5076,423302.0
2025-02-14 11:30:00,172.42,172.65,171.92,171.94,380315.0,171.5375,171.7663,171.04,171.0599,380315.0
2025-02-14 12:00:00,171.99,172.12,170.91,170.91,311545.0,171.1097,171.239,170.0352,170.0352,311545.0
2025-02-14 12:30:00,170.94,172.42,170.73,172.39,316137.0,170.065,171.5375,169.8561,171.5076,316137.0
2025-02-14 13:00:00,172.35,173.16,171.45,171.72,297235.0,171.4678,172.2737,170.5724,170.8411,297235.0
2025-02-14 13:30:00,171.72,173.21,171.61,172.62,261797.0,170.8411,172.3234,170.7316,171.7365,261797.0
2025-02-14 14:00:00,172.62,173.12,171.8,171.88,234117.0,171.7365,172.2339,170.9206,171.0002,234117.0
2025-02-14 14:30:00,171.86,172.17,170.36,170.94,414682.0,170.9803,171.2888,169.488,170.065,414682.0
2025-02-14 15:00:00,170.97,171.02,170.11,170.34,390795.0,170.0949,170.1446,169.2393,169.4681,390795.0
2025-02-14 15:30:00,170.32,170.84,168.61,169.19,1429671.0,169.4482,169.9656,167.747,168.324,1429671.0
2025-02-18 09:30:00,171.79,173.76,169.1,169.76,1198912.0,170.9107,172.8706,168.2345,168.8911,1198912.0
2025-02-18 10:00:00,169.83,170.94,169.51,170.45,492781.0,168.9607,170.065,168.6424,169.5776,492781.0
2025-02-18 10:30:00,170.42,170.75,169.8,170.5,404556.0,169.5477,169.876,168.9309,169.6273,404556.0
2025-02-18 11:00:00,170.46,171.15,170.11,170.79,360043.0,169.5875,170.274,169.2393,169.9158,360043.0
2025-02-18 11:30:00,170.75,170.9,170.18,170.88,310438.0,169.876,170.0253,169.3089,170.0054,310438.0
2025-02-18 12:00:00,170.85,171.97,170.69,170.74,298949.0,169.9755,171.0898,169.8163,169.8661,298949.0
2025-02-18 12:30:00,170.71,171.89,170.45,171.61,286237.0,169.8362,171.0102,169.5776,170.7316,286237.0
2025-02-18 13:00:00,171.64,172.31,171.14,171.2,240876.0,170.7615,171.428,170.264,170.3237,240876.0
2025-02-18 13:30:00,171.2,171.83,170.9,171.53,185061.0,170.3237,170.9505,170.0253,170.652,185061.0
2025-02-18 14:00:00,171.49,171.97,171.11,171.67,205235.0,170.6122,171.0898,170.2342,170.7913,205235.0
2025-02-18 14:30:00,171.68,172.47,171.61,172.23,195265.0,170.8013,171.5872,170.7316,171.3484,195265.0
2025-02-18 15:00:00,172.24,172.7,172.03,172.5,276221.0,171.3584,171.816,171.1495,171.6171,276221.0
2025-02-18 15:30:00,172.5,172.55,171.56,172.0,772804.0,171.6171,171.6668,170.6819,171.1196,772804.0
2025-02-19 09:30:00,172.31,173.03,171.13,171.38,353744.0,171.428,172.1444,170.2541,170.5028,353744.0
2025-02-19 10:00:00,171.31,172.67,171.31,172.3,204215.0,170.4332,171.7862,170.4332,171.4181,204215.0
2025-02-19 10:30:00,172.3,172.97,171.82,172.25,200458.0,171.4181,172.0847,170.9405,171.3683,200458.0
2025-02-19 11:00:00,172.25,174.9,172.21,173.92,328038.0,171.3683,174.0048,171.3285,173.0298,328038.0
2025-02-19 11:30:00,173.92,174.78,173.75,174.38,189362.0,173.0298,173.8854,172.8607,173.4874,189362.0
2025-02-19 12:00:00,174.28,174.52,173.34,173.66,222869.0,173.388,173.6267,172.4528,172.7711,222869.0
2025-02-19 12:30:00,173.67,174.52,173.61,174.36,141886.0,172.7811,173.6267,172.7214,173.4675,141886.0
2025-02-19 13:00:00,174.39,174.66,174.08,174.32,185035.0,173.4974,173.766,173.189,173.4277,185035.0
2025-02-19 13:30:00,174.35,174.62,174.25,174.25,83400.0,173.4576,173.7262,173.3581,173.3581,83400.0
2025-02-19 14:00:00,174.27,174.62,174.24,174.34,127211.0,173.378,173.7262,173.3482,173.4476,127211.0
2025-02-19 14:30:00,174.34,174.8,174.28,174.28,196670.0,173.4476,173.9053,173.388,173.388,196670.0
2025-02-19 15:00:00,174.25,174.54,173.89,174.13,192400.0,173.3581,173.6466,173.0,173.2387,192400.0
2025-02-19 15:30:00,174.13,174.8,173.95,174.03,479374.0,173.2387,173.9053,173.0596,173.1392,479374.0
2025-02-20 09:30:00,175.14,178.37,174.5,176.67,746697.0,174.6395,177.8603,174.0014,176.1652,746697.0
2025-02-20 10:00:00,176.67,177.09,175.0,176.17,259647.0,176.1652,176.584,174.4999,175.6666,259647.0
2025-02-20 10:30:00,176.11,176.61,174.86,174.93,241706.0,175.6068,176.1053,174.3603,174.4301,241706.0
2025-02-20 11:00:00,175.0,175.63,174.7,175.01,164315.0,174.4999,175.1281,174.2008,174.5099,164315.0
2025-02-20 11:30:00,174.96,176.04,174.88,176.0,178035.0,174.4601,175.537,174.3803,175.4971,178035.0
2025-02-20 12:00:00,176.01,177.25,175.9,177.13,115463.0,175.5071,176.7435,175.3974,176.6239,115463.0
2025-02-20 12:30:00,177.12,177.17,175.85,175.85,76614.0,176.6139,176.6637,175.3475,175.3475,76614.0
2025-02-20 13:00:00,175.81,176.08,175.15,175.33,256325.0,175.3076,175.5769,174.6495,174.829,256325.0
2025-02-20 13:30:00,175.33,175.87,175.24,175.78,154687.0,174.829,175.3675,174.7393,175.2777,154687.0
2025-02-20 14:00:00,175.78,176.48,175.73,176.22,161073.0,175.2777,175.9757,175.2279,175.7165,161073.0
2025-02-20 14:30:00,176.25,176.48,175.88,176.25,185203.0,175.7464,175.9757,175.3774,175.7464,185203.0
2025-02-20 15:00:00,176.25,176.39,175.33,175.42,167149.0,175.7464,175.886,174.829,174.9187,167149.0
2025-02-20 15:30:00,175.45,176.26,175.42,175.99,346599.0,174.9487,175.7563,174.9187,175.4871,346599.0
2025-02-21 09:30:00,176.17,176.25,174.98,176.08,369087.0,175.6666,175.7464,174.48,175.5769,369087.0
2025-02-21 10:00:00,176.09,176.18,174.51,174.67,150394.0,175.5868,175.6766,174.0113,174.1709,150394.0
2025-02-21 10:30:00,174.64,174.79,173.48,173.79,207567.0,174.141,174.2905,172.9843,173.2934,207567.0
2025-02-21 11:00:00,173.88,174.19,173.26,173.72,95405.0,173.3831,173.6923,172.7649,173.2236,95405.0
2025-02-21 11:30:00,173.71,174.47,173.62,174.31,115830.0,173.2136,173.9715,173.1239,173.8119,115830.0
2025-02-21 12:00:00,174.38,174.58,173.7,174.15,162452.0,173.8817,174.0811,173.2037,173.6524,162452.0
2025-02-21 12:30:00,174.17,174.19,172.94,173.17,174734.0,173.6723,173.6923,172.4458,172.6752,174734.0
2025-02-21 13:00:00,173.17,173.17,172.27,172.37,142908.0,172.6752,172.6752,171.7777,171.8775,142908.0
2025-02-21 13:30:00,172.36,172.75,171.28,171.41,213956.0,171.8675,172.2564,170.7906,170.9202,213956.0
2025-02-21 14:00:00,171.47,171.6,170.64,170.74,143720.0,170.98,171.1097,170.1524,170.2521,143720.0
2025-02-21 14:30:00,170.67,171.16,170.6,170.94,109780.0,170.1823,170.6709,170.1125,170.4515,109780.0
2025-02-21 15:00:00,170.96,171.52,170.74,171.51,234174.0,170.4715,171.0299,170.2521,171.0199,234174.0
2025-02-21 15:30:00,171.52,172.33,171.51,172.04,620850.0,171.0299,171.8376,171.0199,171.5484,620850.0
2025-02-24 09:30:00,173.77,175.23,172.0,172.17,428429.0,173.2735,174.7293,171.5085,171.678,428429.0
2025-02-24 10:00:00,172.18,173.99,170.64,172.76,498120.0,171.688,173.4928,170.1524,172.2663,498120.0
2025-02-24 10:30:00,172.82,173.1,171.72,172.43,210042.0,172.3262,172.6054,171.2293,171.9373,210042.0
2025-02-24 11:00:00,172.43,173.37,172.26,173.22,121804.0,171.9373,172.8746,171.7678,172.725,121804.0
2025-02-24 11:30:00,173.28,173.31,172.36,172.36,92196.0,172.7849,172.8148,171.8675,171.8675,92196.0
2025-02-24 12:00:00,172.43,173.21,172.43,172.8,66672.0,171.9373,172.7151,171.9373,172.3062,66672.0
2025-02-24 12:30:00,172.87,173.25,172.63,172.7,67293.0,172.376,172.7549,172.1367,172.2065,67293.0
2025-02-24 13:00:00,172.75,173.2,172.41,172.5,80279.0,172.2564,172.7051,171.9173,172.0071,80279.0
2025-02-24 13:30:00,172.52,172.6,171.55,171.7,113120.0,172.027,172.1068,171.0598,171.2094,113120.0
2025-02-24 14:00:00,171.7,172.04,171.21,171.29,103083.0,171.2094,171.5484,170.7208,170.8005,103083.0
2025-02-24 14:30:00,171.27,171.61,170.22,170.34,126570.0,170.7806,171.1196,169.7336,169.8533,126570.0
2025-02-24 15:00:00,170.36,170.44,169.32,169.38,269071.0,169.8732,169.953,168.8362,168.896,269071.0
2025-02-24 15:30:00,169.39,170.17,168.34,168.58,640502.0,168.906,169.6837,167.859,168.0983,640502.0
2025-02-25 09:30:00,168.23,169.68,167.25,167.69,549910.0,167.7493,169.1951,166.7721,167.2108,549910.0
2025-02-25 10:00:00,167.66,167.91,164.45,165.38,447897.0,167.1809,167.4302,163.9801,164.9074,447897.0
2025-02-25 10:30:00,165.49,167.11,165.3,166.75,256842.0,165.0171,166.6325,164.8277,166.2735,256842.0
2025-02-25 11:00:00,166.77,167.38,166.21,166.39,256130.0,166.2935,166.9017,165.7351,165.9145,256130.0
2025-02-25 11:30:00,166.37,167.08,165.92,166.68,224042.0,165.8946,166.6026,165.4459,166.2037,224042.0
2025-02-25 12:00:00,166.61,166.61,164.87,165.61,239968.0,166.1339,166.1339,164.3989,165.1368,239968.0
2025-02-25 12:30:00,165.59,165.95,165.17,165.56,169641.0,165.1168,165.4758,164.698,165.0869,169641.0
2025-02-25 13:00:00,165.6,166.6,165.48,165.5,116266.0,165.1268,166.1239,165.0071,165.0271,116266.0
2025-02-25 13:30:00,165.47,166.73,165.45,165.87,103275.0,164.9972,166.2536,164.9772,165.396,103275.0
2025-02-25 14:00:00,165.82,165.97,164.88,165.02,119579.0,165.3462,165.4957,164.4089,164.5485,119579.0
2025-02-25 14:30:00,165.05,165.81,164.98,165.48,183916.0,164.5784,165.3362,164.5086,165.0071,183916.0
2025-02-25 15:00:00,165.43,166.55,165.38,166.06,203283.0,164.9573,166.0741,164.9074,165.5855,203283.0
2025-02-25 15:30:00,166.08,166.3,164.79,165.54,458092.0,165.6054,165.8248,164.3191,165.067,458092.0
2025-02-26 09:30:00,167.38,168.88,166.42,168.35,286836.0,166.9017,168.3974,165.9445,167.8689,286836.0
2025-02-26 10:00:00,168.37,168.93,167.63,168.16,255015.0,167.8889,168.4473,167.151,167.6795,255015.0
2025-02-26 10:30:00,168.17,169.21,168.11,169.09,201048.0,167.6895,168.7265,167.6296,168.6068,201048.0
2025-02-26 11:00:00,169.12,169.93,169.11,169.34,215862.0,168.6367,169.4444,168.6268,168.8561,215862.0
2025-02-26 11:30:00,169.32,170.12,169.09,169.23,148195.0,168.8362,169.6339,168.6068,168.7464,148195.0
2025-02-26 12:00:00,169.2,170.2,169.15,170.15,88532.0,168.7165,169.7137,168.6667,169.6638,88532.0
2025-02-26 12:30:00,170.22,170.25,168.36,168.56,84690.0,169.7336,169.7635,167.8789,168.0783,84690.0
2025-02-26 13:00:00,168.56,168.62,167.71,167.74,127892.0,168.0783,168.1382,167.2308,167.2607,127892.0
2025-02-26 13:30:00,167.66,168.11,166.99,167.37,105760.0,167.1809,167.6296,166.5128,166.8917,105760.0
2025-02-26 14:00:00,167.35,167.77,167.01,167.44,79276.0,166.8718,167.2906,166.5328,166.9615,79276.0
2025-02-26 14:30:00,167.43,167.97,167.32,167.34,92653.0,166.9516,167.49,166.8419,166.8618,92653.0
2025-02-26 15:00:00,167.36,167.83,167.11,167.74,138528.0,166.8818,167.3504,166.6325,167.2607,138528.0
2025-02-26 15:30:00,167.71,168.79,167.59,168.53,356070.0,167.2308,168.3077,167.1111,168.0484,356070.0
2025-02-27 09:30:00,170.0,170.57,166.67,166.8,352405.0,169.5142,170.0826,166.1937,166.3234,352405.0
2025-02-27 10:00:00,166.74,166.8,165.2,166.21,312079.0,166.2635,166.3234,164.7279,165.7351,312079.0
2025-02-27 10:30:00,166.21,166.27,164.04,164.09,207098.0,165.7351,165.7949,163.5713,163.6211,207098.0
2025-02-27 11:00:00,164.1,164.96,163.77,164.34,158040.0,163.6311,164.4886,163.302,163.8704,158040.0
2025-02-27 11:30:00,164.36,164.73,164.23,164.6,161256.0,163.8903,164.2593,163.7607,164.1297,161256.0
2025-02-27 12:00:00,164.6,165.23,164.25,165.19,139080.0,164.1297,164.7579,163.7807,164.718,139080.0
2025-02-27 12:30:00,165.25,165.71,164.33,164.5,105220.0,164.7778,165.2365,163.8604,164.0299,105220.0
2025-02-27 13:00:00,164.52,164.76,164.29,164.36,106200.0,164.0499,164.2892,163.8205,163.8903,106200.0
2025-02-27 13:30:00,164.37,164.48,163.48,163.5,237604.0,163.9003,164.01,163.0129,163.0328,237604.0
2025-02-27 14:00:00,163.53,163.53,162.26,162.26,259570.0,163.0627,163.0627,161.7963,161.7963,259570.0
2025-02-27 14:30:00,162.26,162.38,160.63,160.87,556088.0,161.7963,161.916,160.171,160.4103,556088.0
2025-02-27 15:00:00,160.9,160.94,157.89,158.15,741938.0,160.4402,160.4801,157.4388,157.6981,741938.0
2025-02-27 15:30:00,158.14,158.85,156.37,156.52,1254366.0,157.6881,158.3961,155.9232,156.0727,1254366.0
2025-02-28 09:30:00,157.29,159.34,155.31,158.37,669164.0,156.8405,158.8847,154.8662,157.9175,669164.0
2025-02-28 10:00:00,158.37,159.46,157.45,159.46,420707.0,157.9175,159.0043,157.0001,159.0043,420707.0
2025-02-28 10:30:00,159.42,160.05,157.68,158.02,198158.0,158.9645,159.5927,157.2294,157.5685,198158.0
2025-02-28 11:00:00,158.0,158.01,156.56,156.8,262808.0,157.5485,157.5585,156.1126,156.3519,262808.0
2025-02-28 11:30:00,156.8,157.86,156.61,157.51,133316.0,156.3519,157.4089,156.1625,157.0599,133316.0
2025-02-28 12:00:00,157.51,157.6,156.66,157.09,131583.0,157.0599,157.1497,156.2123,156.6411,131583.0
2025-02-28 12:30:00,157.09,157.14,155.29,155.31,169805.0,156.6411,156.691,154.8463,154.8662,169805.0
2025-02-28 13:00:00,155.3,155.57,153.95,155.28,391500.0,154.8562,155.1255,153.5101,154.8363,391500.0
2025-02-28 13:30:00,155.28,156.16,154.78,154.83,218752.0,154.8363,155.7138,154.3377,154.3876,218752.0
2025-02-28 14:00:00,154.76,155.5,154.76,155.33,146049.0,154.3178,155.0557,154.3178,154.8861,146049.0
2025-02-28 14:30:00,155.41,156.95,155.29,156.76,184167.0,154.9659,156.5015,154.8463,156.3121,184167.0
2025-02-28 15:00:00,156.74,157.4,156.54,156.99,206060.0,156.2921,156.9502,156.0927,156.5414,206060.0
2025-02-28 15:30:00,156.92,158.22,155.65,158.17,1091361.0,156.4716,157.7679,155.2052,157.718,1091361.0
2025-03-03 09:30:00,159.6,160.32,155.44,156.03,559949.0,159.1439,159.8619,154.9958,155.5841,559949.0
2025-03-03 10:00:00,156.03,159.56,155.08,159.46,660029.0,155.5841,159.1041,154.6369,159.0043,660029.0
2025-03-03 10:30:00,159.49,160.01,158.34,158.5,383616.0,159.0343,159.5528,157.8875,158.0471,383616.0
2025-03-03 11:00:00,158.5,159.04,156.86,157.42,322140.0,158.0471,158.5855,156.4118,156.9702,322140.0
2025-03-03 11:30:00,157.47,157.64,156.21,157.23,210317.0,157.02,157.1895,155.7636,156.7807,210317.0
2025-03-03 12:00:00,157.17,157.45,156.99,157.23,168385.0,156.7209,157.0001,156.5414,156.7807,168385.0
2025-03-03 12:30:00,157.24,157.27,155.94,156.12,141044.0,156.7907,156.8206,155.4944,155.6739,141044.0
2025-03-03 13:00:00,156.09,156.32,154.39,154.58,277436.0,155.644,155.8733,153.9488,154.1383,277436.0
2025-03-03 13:30:00,154.54,155.25,154.09,154.91,238227.0,154.0984,154.8064,153.6497,154.4673,238227.0
2025-03-03 14:00:00,154.77,155.28,154.24,154.37,184198.0,154.3277,154.8363,153.7993,153.9289,184198.0
2025-03-03 14:30:00,154.34,155.87,153.71,153.78,269740.0,153.899,155.4246,153.2708,153.3406,269740.0
2025-03-03 15:00:00,153.78,153.78,150.67,150.97,446710.0,153.3406,153.3406,150.2395,150.5386,446710.0
2025-03-03 15:30:00,150.92,152.19,150.7,152.17,1167011.0,150.4887,151.7551,150.2694,151.7352,1167011.0
2025-03-04 09:30:00,153.24,155.03,151.21,152.58,844905.0,152.8021,154.587,150.7779,152.144,844905.0
2025-03-04 10:00:00,152.43,152.45,149.55,150.79,461315.0,151.9944,152.0144,149.1227,150.3591,461315.0
2025-03-04 10:30:00,150.75,152.08,150.04,151.78,281174.0,150.3192,151.6454,149.6113,151.3463,281174.0
2025-03-04 11:00:00,151.71,152.15,150.42,150.68,245178.0,151.2765,151.7152,149.9902,150.2494,245178.0
2025-03-04 11:30:00,150.66,152.94,150.63,152.48,281778.0,150.2295,152.503,150.1996,152.0443,281778.0
2025-03-04 12:00:00,152.51,154.24,152.04,153.82,229697.0,152.0742,153.7993,151.6055,153.3805,229697.0
2025-03-04 12:30:00,153.79,154.19,153.07,153.25,187856.0,153.3505,153.7494,152.6326,152.8121,187856.0
2025-03-04 13:00:00,153.21,154.62,152.86,153.38,322543.0,152.7722,154.1782,152.4232,152.9417,322543.0
2025-03-04 13:30:00,153.38,154.27,153.11,153.91,149130.0,152.9417,153.8292,152.6725,153.4702,149130.0
2025-03-04 14:00:00,153.95,155.57,153.84,154.91,188684.0,153.5101,155.1255,153.4004,154.4673,188684.0
2025-03-04 14:30:00,154.93,155.09,154.43,154.88,153559.0,154.4873,154.6468,153.9887,154.4374,153559.0
2025-03-04 15:00:00,154.81,156.23,154.77,155.51,255403.0,154.3676,155.7836,154.3277,155.0656,255403.0
2025-03-04 15:30:00,155.49,155.49,151.86,152.94,610561.0,155.0457,155.0457,151.4261,152.503,610561.0
2025-03-05 09:30:00,153.23,153.79,150.88,151.12,339967.0,152.7921,153.3505,150.4489,150.6882,339967.0
2025-03-05 10:00:00,151.32,153.09,151.0,152.04,272349.0,150.8876,152.6525,150.5685,151.6055,272349.0
2025-03-05 10:30:00,152.14,153.08,151.9,152.11,118820.0,151.7053,152.6426,151.4659,151.6753,118820.0
2025-03-05 11:00:00,152.16,152.16,150.7,151.21,143512.0,151.7252,151.7252,150.2694,150.7779,143512.0
2025-03-05 11:30:00,151.22,151.79,150.0,151.29,180316.0,150.7879,151.3563,149.5714,150.8577,180316.0
2025-03-05 12:00:00,151.26,153.01,151.26,153.01,163761.0,150.8278,152.5728,150.8278,152.5728,163761.0
2025-03-05 12:30:00,153.04,153.89,152.8,153.84,125560.0,152.6027,153.4503,152.3634,153.4004,125560.0
2025-03-05 13:00:00,153.8,154.06,152.82,153.34,136442.0,153.3605,153.6198,152.3833,152.9018,136442.0
2025-03-05 13:30:00,153.37,154.11,152.91,153.99,113120.0,152.9317,153.6696,152.4731,153.55,113120.0
2025-03-05 14:00:00,154.05,155.25,153.68,154.86,175131.0,153.6098,154.8064,153.2409,154.4175,175131.0
2025-03-05 14:30:00,154.86,155.22,154.59,154.89,91398.0,154.4175,154.7765,154.1483,154.4474,91398.0
2025-03-05 15:00:00,154.84,155.78,154.47,155.28,199009.0,154.3975,155.3349,154.0286,154.8363,199009.0
2025-03-05 15:30:00,155.23,155.87,154.76,155.33,407666.0,154.7864,155.4246,154.3178,154.8861,407666.0
2025-03-06 09:30:00,151.77,153.5,150.8,152.31,570795.0,151.3363,153.0614,150.3691,151.8748,570795.0
2025-03-06 10:00:00,152.25,153.91,151.91,153.61,219795.0,151.8149,153.4702,151.4759,153.1711,219795.0
2025-03-06 10:30:00,153.61,154.05,152.76,153.22,222538.0,153.1711,153.6098,152.3235,152.7822,222538.0
2025-03-06 11:00:00,153.38,153.84,152.27,152.91,231313.0,152.9417,153.4004,151.8349,152.4731,231313.0
2025-03-06 11:30:00,152.87,153.39,151.32,151.38,173443.0,152.4332,152.9517,150.8876,150.9474,173443.0
2025-03-06 12:00:00,151.34,151.47,150.12,150.43,247753.0,150.9075,151.0372,149.691,150.0001,247753.0
2025-03-06 12:30:00,150.46,151.05,149.6,150.33,197280.0,150.0301,150.6184,149.1725,149.9004,197280.0
2025-03-06 13:00:00,150.39,151.44,150.26,150.89,125712.0,149.9603,151.0073,149.8306,150.4588,125712.0
2025-03-06 13:30:00,150.91,151.34,150.0,150.76,133414.0,150.4788,150.9075,149.5714,150.3292,133414.0
2025-03-06 14:00:00,150.72,150.81,150.16,150.52,146333.0,150.2893,150.3791,149.7309,150.0899,146333.0
2025-03-06 14:30:00,150.53,153.01,150.29,151.06,208978.0,150.0999,152.5728,149.8605,150.6283,208978.0
2025-03-06 15:00:00,151.08,152.65,150.93,152.02,279461.0,150.6483,152.2138,150.4987,151.5856,279461.0
2025-03-06 15:30:00,152.11,152.38,151.13,151.55,555387.0,151.6753,151.9446,150.6981,151.1169,555387.0
2025-03-07 09:30:00,151.72,153.06,151.21,152.21,396704.0,151.2865,152.6226,150.7779,151.7751,396704.0
2025-03-07 10:00:00,152.2,153.1,151.81,152.44,207953.0,151.7651,152.6625,151.3762,152.0044,207953.0
2025-03-07 10:30:00,152.39,153.17,150.68,152.39,221197.0,151.9545,152.7323,150.2494,151.9545,221197.0
2025-03-07 11:00:00,152.31,152.6,150.82,150.86,134331.0,151.8748,152.1639,150.389,150.4289,134331.0
2025-03-07 11:30:00,150.96,151.23,150.24,150.94,138858.0,150.5286,150.7979,149.8107,150.5087,138858.0
2025-03-07 12:00:00,150.98,151.54,150.19,151.06,128899.0,150.5486,151.107,149.7608,150.6283,128899.0
2025-03-07 12:30:00,151.06,154.19,150.92,152.62,220805.0,150.6283,153.7494,150.4887,152.1839,220805.0
2025-03-07 13:00:00,152.53,154.01,152.52,153.11,118905.0,152.0941,153.5699,152.0842,152.6725,118905.0
2025-03-07 13:30:00,153.09,154.68,153.08,154.54,142581.0,152.6525,154.238,152.6426,154.0984,142581.0
2025-03-07 14:00:00,154.54,155.65,154.17,155.53,112502.0,154.0984,155.2052,153.7295,155.0856,112502.0
2025-03-07 14:30:00,155.57,156.35,154.98,155.07,187073.0,155.1255,155.9032,154.5371,154.6269,187073.0
2025-03-07 15:00:00,155.1,155.83,154.84,155.52,127865.0,154.6568,155.3847,154.3975,155.0756,127865.0
2025-03-07 15:30:00,155.5,156.3,154.35,155.67,476982.0,155.0557,155.8534,153.9089,155.2252,476982.0
2025-03-10 09:30:00,152.42,154.45,151.57,153.65,359021.0,151.9845,154.0087,151.1369,153.2109,359021.0
2025-03-10 10:00:00,153.72,153.73,152.15,152.25,195667.0,153.2807,153.2907,151.7152,151.8149,195667.0
2025-03-10 10:30:00,152.26,152.6,151.39,151.92,232628.0,151.8249,152.1639,150.9574,151.4859,232628.0
2025-03-10 11:00:00,151.94,152.69,151.94,152.38,140834.0,151.5058,152.2537,151.5058,151.9446,140834.0
2025-03-10 11:30:00,152.44,152.91,151.05,151.56,126535.0,152.0044,152.4731,150.6184,151.1269,126535.0
2025-03-10 12:00:00,151.49,152.02,151.05,151.68,295000.0,151.0571,151.5856,150.6184,151.2466,295000.0
2025-03-10 12:30:00,151.77,152.18,151.13,151.25,128068.0,151.3363,151.7451,150.6981,150.8178,128068.0
2025-03-10 13:00:00,151.23,151.45,150.42,150.97,196052.0,150.7979,151.0172,149.9902,150.5386,196052.0
2025-03-10 13:30:00,151.02,151.18,149.96,150.13,168941.0,150.5885,150.748,149.5315,149.701,168941.0
2025-03-10 14:00:00,150.1,150.87,149.86,150.03,156986.0,149.6711,150.4389,149.4318,149.6013,156986.0
2025-03-10 14:30:00,150.03,150.38,148.7,148.8,217895.0,149.6013,149.9503,148.2751,148.3748,217895.0
2025-03-10 15:00:00,148.73,149.96,147.88,149.07,400446.0,148.305,149.5315,147.4574,148.644,400446.0
2025-03-10 15:30:00,149.09,150.66,149.02,150.04,768741.0,148.664,150.2295,148.5942,149.6113,768741.0
2025-03-11 09:30:00,148.97,150.52,146.98,147.61,682252.0,148.5443,150.0899,146.56,147.1882,682252.0
2025-03-11 10:00:00,147.51,148.89,146.12,146.19,435839.0,147.0885,148.4645,145.7025,145.7723,435839.0
2025-03-11 10:30:00,146.24,147.05,145.37,146.3,326905.0,145.8221,146.6298,144.9546,145.8819,326905.0
2025-03-11 11:00:00,146.26,147.77,145.8,146.92,206165.0,145.8421,147.3477,145.3834,146.5002,206165.0
2025-03-11 11:30:00,146.92,148.0,146.74,146.96,118646.0,146.5002,147.5771,146.3207,146.5401,118646.0
2025-03-11 12:00:00,146.97,147.45,146.32,146.97,111305.0,146.55,147.0287,145.9019,146.55,111305.0
2025-03-11 12:30:00,146.93,147.56,146.4,146.6,101064.0,146.5101,147.1383,145.9817,146.1811,101064.0
2025-03-11 13:00:00,146.59,146.62,145.67,145.77,139040.0,146.1711,146.201,145.2537,145.3535,139040.0
2025-03-11 13:30:00,145.71,147.25,145.71,146.63,175738.0,145.2936,146.8292,145.2936,146.211,175738.0
2025-03-11 14:00:00,146.65,148.74,146.62,148.34,221010.0,146.2309,148.315,146.201,147.9161,221010.0
2025-03-11 14:30:00,148.33,150.33,148.02,149.93,296966.0,147.9061,149.9004,147.597,149.5016,296966.0
2025-03-11 15:00:00,149.88,149.98,148.41,148.69,247351.0,149.4517,149.5514,147.9859,148.2651,247351.0
2025-03-11 15:30:00,148.73,148.95,146.91,146.91,607709.0,148.305,148.5244,146.4902,146.4902,607709.0
2025-03-12 09:30:00,151.72,151.72,150.11,150.71,592307.0,151.2865,151.2865,149.6811,150.2793,592307.0
2025-03-12 10:00:00,150.71,151.66,150.36,150.84,436924.0,150.2793,151.2266,149.9303,150.409,436924.0
2025-03-12 10:30:00,150.73,150.75,149.04,149.22,213204.0,150.2993,150.3192,148.6141,148.7936,213204.0
2025-03-12 11:00:00,149.19,150.17,148.87,149.71,243181.0,148.7637,149.7409,148.4446,149.2822,243181.0
2025-03-12 11:30:00,149.85,150.41,149.66,150.19,375451.0,149.4218,149.9802,149.2323,149.7608,375451.0
2025-03-12 12:00:00,150.19,151.05,149.77,150.86,361119.0,149.7608,150.6184,149.342,150.4289,361119.0
2025-03-12 12:30:00,150.92,151.53,150.33,150.67,225600.0,150.4887,151.097,149.9004,150.2395,225600.0
2025-03-12 13:00:00,150.74,151.45,150.53,151.37,193439.0,150.3093,151.0172,150.0999,150.9375,193439.0
2025-03-12 13:30:00,151.43,151.48,149.45,149.45,250074.0,150.9973,151.0471,149.0229,149.0229,250074.0
2025-03-12 14:00:00,149.45,150.45,149.38,150.25,361704.0,149.0229,150.0201,148.9531,149.8207,361704.0
2025-03-12 14:30:00,150.32,150.72,149.9,150.17,286398.0,149.8905,150.2893,149.4717,149.7409,286398.0
2025-03-12 15:00:00,150.21,150.28,149.35,149.49,436659.0,149.7808,149.8506,148.9232,149.0628,436659.0
2025-03-12 15:30:00,149.53,149.81,148.44,149.06,1013518.0,149.1027,149.3819,148.0158,148.6341,1013518.0
2025-03-13 09:30:00,149.11,152.12,148.64,150.49,407862.0,148.6839,151.6853,148.2153,150.06,407862.0
2025-03-13 10:00:00,150.47,153.06,149.79,152.34,261674.0,150.04,152.6226,149.362,151.9047,261674.0
2025-03-13 10:30:00,152.45,152.87,151.32,151.59,147143.0,152.0144,152.4332,150.8876,151.1568,147143.0
2025-03-13 11:00:00,151.61,151.97,150.53,150.61,215331.0,151.1768,151.5357,150.0999,150.1796,215331.0
2025-03-13 11:30:00,150.62,151.04,149.8,149.85,239833.0,150.1896,150.6084,149.3719,149.4218,239833.0
2025-03-13 12:00:00,149.95,150.66,149.48,149.66,194570.0,149.5215,150.2295,149.0529,149.2323,194570.0
2025-03-13 12:30:00,149.65,150.62,149.03,149.75,145669.0,149.2224,150.1896,148.6041,149.3221,145669.0
2025-03-13 13:00:00,149.81,150.07,148.62,149.02,131458.0,149.3819,149.6412,148.1953,148.5942,131458.0
2025-03-13 13:30:00,149.01,149.02,148.37,148.5,198120.0,148.5842,148.5942,147.946,148.0757,198120.0
2025-03-13 14:00:00,148.52,150.59,148.52,150.44,119217.0,148.0956,150.1597,148.0956,150.0101,119217.0
2025-03-13 14:30:00,150.5,150.88,150.15,150.8,111988.0,150.0699,150.4489,149.7209,150.3691,111988.0
2025-03-13 15:00:00,150.7,151.09,150.02,150.25,200917.0,150.2694,150.6583,149.5913,149.8207,200917.0
2025-03-13 15:30:00,150.33,150.39,149.54,150.0,601287.0,149.9004,149.9603,149.1127,149.5714,601287.0
2025-03-14 09:30:00,152.13,154.71,152.13,154.35,349241.0,151.6953,154.2679,151.6953,153.9089,349241.0
2025-03-14 10:00:00,154.25,154.87,153.03,153.33,231825.0,153.8092,154.4275,152.5927,152.8919,231825.0
2025-03-14 10:30:00,153.38,154.5,153.0,154.47,115470.0,152.9417,154.0585,152.5628,154.0286,115470.0
2025-03-14 11:00:00,154.53,155.48,154.49,155.31,204036.0,154.0884,155.0357,154.0485,154.8662,204036.0
2025-03-14 11:30:00,155.33,155.73,154.97,155.31,109103.0,154.8861,155.285,154.5272,154.8662,109103.0
2025-03-14 12:00:00,155.29,155.53,154.91,155.34,143153.0,154.8463,155.0856,154.4673,154.8961,143153.0
2025-03-14 12:30:00,155.36,156.51,155.31,156.26,170025.0,154.9161,156.0628,154.8662,155.8135,170025.0
2025-03-14 13:00:00,156.23,156.35,155.62,155.79,149276.0,155.7836,155.9032,155.1753,155.3448,149276.0
2025-03-14 13:30:00,155.79,155.92,155.16,155.17,79754.0,155.3448,155.4745,154.7166,154.7266,79754.0
2025-03-14 14:00:00,155.2,155.64,155.18,155.41,101376.0,154.7565,155.1953,154.7366,154.9659,101376.0
2025-03-14 14:30:00,155.46,155.7,155.12,155.39,90724.0,155.0158,155.2551,154.6767,154.946,90724.0
2025-03-14 15:00:00,155.42,155.97,155.33,155.56,106535.0,154.9759,155.5243,154.8861,155.1155,106535.0
2025-03-14 15:30:00,155.57,155.94,155.0,155.64,449563.0,155.1255,155.4944,154.5571,155.1953,449563.0
2025-03-17 09:30:00,152.95,155.84,152.84,155.26,336658.0,152.5129,155.3947,152.4033,154.8163,336658.0
2025-03-17 10:00:00,155.23,155.67,154.8,154.83,188632.0,154.7864,155.2252,154.3577,154.3876,188632.0
2025-03-17 10:30:00,154.81,155.01,154.0,154.21,124016.0,154.3676,154.5671,153.5599,153.7693,124016.0
2025-03-17 11:00:00,154.28,155.12,153.9,154.73,82798.0,153.8391,154.6767,153.4602,154.2879,82798.0
2025-03-17 11:30:00,154.7,155.25,154.27,154.87,61107.0,154.2579,154.8064,153.8292,154.4275,61107.0
2025-03-17 12:00:00,154.86,155.3,154.25,154.35,72205.0,154.4175,154.8562,153.8092,153.9089,72205.0
2025-03-17 12:30:00,154.34,154.65,154.06,154.4,87902.0,153.899,154.2081,153.6198,153.9588,87902.0
2025-03-17 13:00:00,154.38,155.07,154.21,154.84,86923.0,153.9389,154.6269,153.7693,154.3975,86923.0
2025-03-17 13:30:00,154.88,155.64,154.77,155.32,101047.0,154.4374,155.1953,154.3277,154.8762,101047.0
2025-03-17 14:00:00,155.36,156.32,155.27,156.28,122572.0,154.9161,155.8733,154.8263,155.8334,122572.0
2025-03-17 14:30:00,156.25,157.21,156.15,156.61,133672.0,155.8035,156.7608,155.7038,156.1625,133672.0
2025-03-17 15:00:00,156.65,156.7,156.19,156.44,121502.0,156.2024,156.2522,155.7437,155.993,121502.0
2025-03-17 15:30:00,156.43,156.57,155.34,155.47,485635.0,155.983,156.1226,154.8961,155.0257,485635.0
2025-03-18 09:30:00,154.69,154.94,152.78,153.1,314697.0,154.248,154.4973,152.3434,152.6625,314697.0
2025-03-18 10:00:00,153.14,153.85,152.91,153.72,139019.0,152.7024,153.4104,152.4731,153.2807,139019.0
2025-03-18 10:30:00,153.71,154.24,153.33,153.74,104272.0,153.2708,153.7993,152.8919,153.3007,104272.0
2025-03-18 11:00:00,153.76,153.76,152.58,152.59,89868.0,153.3206,153.3206,152.144,152.154,89868.0
2025-03-18 11:30:00,152.56,152.71,151.81,152.18,115894.0,152.1241,152.2736,151.3762,151.7451,115894.0
2025-03-18 12:00:00,152.21,153.28,152.09,153.18,116345.0,151.7751,152.842,151.6554,152.7423,116345.0
2025-03-18 12:30:00,153.21,153.9,153.03,153.8,93954.0,152.7722,153.4602,152.5927,153.3605,93954.0
2025-03-18 13:00:00,153.77,154.19,153.19,153.75,96947.0,153.3306,153.7494,152.7523,153.3107,96947.0
2025-03-18 13:30:00,153.7,154.28,153.63,153.91,66174.0,153.2608,153.8391,153.191,153.4702,66174.0
2025-03-18 14:00:00,153.9,153.99,153.37,153.79,65206.0,153.4602,153.55,152.9317,153.3505,65206.0
2025-03-18 14:30:00,153.79,154.71,153.75,154.32,100648.0,153.3505,154.2679,153.3107,153.879,100648.0
2025-03-18 15:00:00,154.31,154.56,153.82,153.91,109927.0,153.8691,154.1183,153.3805,153.4702,109927.0
2025-03-18 15:30:00,153.99,154.16,153.26,153.53,397265.0,153.55,153.7195,152.8221,153.0913,397265.0
2025-03-19 09:30:00,153.18,154.25,152.79,153.49,205080.0,152.7423,153.8092,152.3534,153.0514,205080.0
2025-03-19 10:00:00,153.58,154.66,153.58,154.31,80487.0,153.1411,154.2181,153.1411,153.8691,80487.0
2025-03-19 10:30:00,154.34,154.41,153.73,153.73,64069.0,153.899,153.9688,153.2907,153.2907,64069.0
2025-03-19 11:00:00,153.73,154.62,153.7,154.57,78053.0,153.2907,154.1782,153.2608,154.1283,78053.0
2025-03-19 11:30:00,154.62,155.21,154.53,155.03,76366.0,154.1782,154.7665,154.0884,154.587,76366.0
2025-03-19 12:00:00,154.98,155.21,154.75,155.0,70018.0,154.5371,154.7665,154.3078,154.5571,70018.0
2025-03-19 12:30:00,155.0,155.08,154.54,154.63,89198.0,154.5571,154.6369,154.0984,154.1881,89198.0
2025-03-19 13:00:00,154.64,154.8,153.81,153.87,98759.0,154.1981,154.3577,153.3705,153.4303,98759.0
2025-03-19 13:30:00,153.87,154.19,153.5,153.7,101739.0,153.4303,153.7494,153.0614,153.2608,101739.0
2025-03-19 14:00:00,153.69,154.72,153.37,154.11,95250.0,153.2508,154.2779,152.9317,153.6696,95250.0
2025-03-19 14:30:00,154.12,155.55,154.11,155.42,219767.0,153.6796,155.1055,153.6696,154.9759,219767.0
2025-03-19 15:00:00,155.44,157.08,154.82,154.91,180175.0,154.9958,156.6311,154.3776,154.4673,180175.0
2025-03-19 15:30:00,154.89,155.66,154.1,154.45,446296.0,154.4474,155.2152,153.6597,154.0087,446296.0
2025-03-20 09:30:00,152.22,154.09,151.68,153.25,367934.0,151.785,153.6497,151.2466,152.8121,367934.0
2025-03-20 10:00:00,153.13,154.81,153.1,154.66,181301.0,152.6924,154.3676,152.6625,154.2181,181301.0
2025-03-20 10:30:00,154.6,155.11,154.05,154.97,124669.0,154.1582,154.6668,153.6098,154.5272,124669.0
2025-03-20 11:00:00,154.96,155.62,154.73,155.2,148569.0,154.5172,155.1753,154.2879,154.7565,148569.0
2025-03-20 11:30:00,155.2,155.2,154.48,154.63,141591.0,154.7565,154.7565,154.0386,154.1881,141591.0
2025-03-20 12:00:00,154.58,155.35,153.8,153.86,136528.0,154.1383,154.9061,153.3605,153.4203,136528.0
2025-03-20 12:30:00,153.86,154.26,153.51,153.79,100465.0,153.4203,153.8192,153.0713,153.3505,100465.0
2025-03-20 13:00:00,153.81,154.44,153.37,153.4,129380.0,153.3705,153.9987,152.9317,152.9617,129380.0
2025-03-20 13:30:00,153.36,154.06,153.36,153.66,101046.0,152.9218,153.6198,152.9218,153.2209,101046.0
2025-03-20 14:00:00,153.67,154.16,153.66,153.74,92012.0,153.2309,153.7195,153.2209,153.3007,92012.0
2025-03-20 14:30:00,153.76,154.19,153.37,153.44,120193.0,153.3206,153.7494,152.9317,153.0015,120193.0
2025-03-20 15:00:00,153.41,154.12,153.38,153.6,163998.0,152.9716,153.6796,152.9417,153.1611,163998.0
2025-03-20 15:30:00,153.6,154.9,153.6,154.37,391007.0,153.1611,154.4574,153.1611,153.9289,391007.0
2025-03-21 09:30:00,150.56,151.13,149.01,150.18,1294832.0,150.1298,150.6981,148.5842,149.7509,1294832.0
2025-03-21 10:00:00,150.27,151.51,149.97,151.24,173874.0,149.8406,151.0771,149.5415,150.8078,173874.0
2025-03-21 10:30:00,151.24,151.5,150.8,151.43,101347.0,150.8078,151.0671,150.3691,150.9973,101347.0
2025-03-21 11:00:00,151.47,151.61,149.93,150.01,182475.0,151.0372,151.1768,149.5016,149.5813,182475.0
2025-03-21 11:30:00,150.01,150.31,149.75,150.02,225249.0,149.5813,149.8805,149.3221,149.5913,225249.0
2025-03-21 12:00:00,150.01,151.68,149.8,151.38,283597.0,149.5813,151.2466,149.3719,150.9474,283597.0
2025-03-21 12:30:00,151.37,151.53,150.88,151.5,106021.0,150.9375,151.097,150.4489,151.0671,106021.0
2025-03-21 13:00:00,151.46,151.63,151.07,151.15,127691.0,151.0272,151.1967,150.6383,150.7181,127691.0
2025-03-21 13:30:00,151.11,151.6,150.99,151.28,113087.0,150.6782,151.1668,150.5585,150.8477,113087.0
2025-03-21 14:00:00,151.31,151.48,150.99,151.05,93227.0,150.8776,151.0471,150.5585,150.6184,93227.0
2025-03-21 14:30:00,151.05,151.63,151.02,151.32,128232.0,150.6184,151.1967,150.5885,150.8876,128232.0
2025-03-21 15:00:00,151.32,151.41,150.79,151.03,158664.0,150.8876,150.9773,150.3591,150.5984,158664.0
2025-03-21 15:30:00,150.98,152.19,150.73,152.1,1114400.0,150.5486,151.7551,150.2993,151.6654,1114400.0
2025-03-24 09:30:00,155.49,156.27,154.6,154.92,409980.0,155.0457,155.8235,154.1582,154.4773,409980.0
2025-03-24 10:00:00,154.92,155.71,154.82,155.44,256170.0,154.4773,155.2651,154.3776,154.9958,256170.0
2025-03-24 10:30:00,155.43,155.93,155.26,155.59,152547.0,154.9859,155.4844,154.8163,155.1454,152547.0
2025-03-24 11:00:00,155.65,156.17,155.46,155.72,118285.0,155.2052,155.7237,155.0158,155.275,118285.0
2025-03-24 11:30:00,155.72,155.83,155.32,155.52,106129.0,155.275,155.3847,154.8762,155.0756,106129.0
2025-03-24 12:00:00,155.47,156.2,155.46,155.72,169961.0,155.0257,155.7537,155.0158,155.275,169961.0
2025-03-24 12:30:00,155.69,155.75,155.2,155.64,99586.0,155.2451,155.3049,154.7565,155.1953,99586.0
2025-03-24 13:00:00,155.58,155.82,155.04,155.11,92576.0,155.1354,155.3747,154.597,154.6668,92576.0
2025-03-24 13:30:00,155.08,155.22,154.9,155.15,107437.0,154.6369,154.7765,154.4574,154.7067,107437.0
2025-03-24 14:00:00,155.14,155.15,154.68,154.75,108455.0,154.6967,154.7067,154.238,154.3078,108455.0
2025-03-24 14:30:00,154.77,155.28,154.61,155.19,185824.0,154.3277,154.8363,154.1682,154.7465,185824.0
2025-03-24 15:00:00,155.21,155.75,155.18,155.41,184433.0,154.7665,155.3049,154.7366,154.9659,184433.0
2025-03-24 15:30:00,155.42,155.5,154.82,154.87,487148.0,154.9759,155.0557,154.3776,154.4275,487148.0
2025-03-25 09:30:00,154.84,154.95,152.98,153.4,334213.0,154.3975,154.5072,152.5429,152.9617,334213.0
2025-03-25 10:00:00,153.39,153.72,153.02,153.62,151670.0,152.9517,153.2807,152.5827,153.181,151670.0
2025-03-25 10:30:00,153.6,153.98,153.26,153.79,111606.0,153.1611,153.54,152.8221,153.3505,111606.0
2025-03-25 11:00:00,153.77,154.2,153.63,153.97,108751.0,153.3306,153.7594,153.191,153.53,108751.0
2025-03-25 11:30:00,153.96,154.39,153.48,153.59,235517.0,153.5201,153.9488,153.0414,153.1511,235517.0
2025-03-25 12:00:00,153.64,154.07,153.44,153.51,314112.0,153.201,153.6297,153.0015,153.0713,314112.0
2025-03-25 12:30:00,153.5,153.54,153.05,153.34,190152.0,153.0614,153.1013,152.6127,152.9018,190152.0
2025-03-25 13:00:00,153.37,153.76,152.52,152.59,181359.0,152.9317,153.3206,152.0842,152.154,181359.0
2025-03-25 13:30:00,152.59,153.34,152.59,152.94,128167.0,152.154,152.9018,152.154,152.503,128167.0
2025-03-25 14:00:00,152.9,153.07,152.74,152.78,122564.0,152.4631,152.6326,152.3035,152.3434,122564.0
2025-03-25 14:30:00,152.78,153.36,152.78,153.26,107038.0,152.3434,152.9218,152.3434,152.8221,107038.0
2025-03-25 15:00:00,153.28,153.56,153.21,153.21,103018.0,152.842,153.1212,152.7722,152.7722,103018.0
2025-03-25 15:30:00,153.22,154.03,153.2,153.6,301443.0,152.7822,153.5899,152.7622,153.1611,301443.0
2025-03-26 09:30:00,153.05,153.99,152.12,152.28,265740.0,152.6127,153.55,151.6853,151.8449,265740.0
2025-03-26 10:00:00,152.28,152.74,151.47,151.63,153520.0,151.8449,152.3035,151.0372,151.1967,153520.0
2025-03-26 10:30:00,151.62,152.28,151.47,151.81,144147.0,151.1867,151.8449,151.0372,151.3762,144147.0
2025-03-26 11:00:00,151.77,152.25,151.69,151.84,83063.0,151.3363,151.8149,151.2565,151.4061,83063.0
2025-03-26 11:30:00,151.85,152.22,151.12,151.35,102956.0,151.4161,151.785,150.6882,150.9175,102956.0
2025-03-26 12:00:00,151.34,151.35,150.56,150.97,110755.0,150.9075,150.9175,150.1298,150.5386,110755.0
2025-03-26 12:30:00,150.97,151.07,150.15,150.17,72411.0,150.5386,150.6383,149.7209,149.7409,72411.0
2025-03-26 13:00:00,150.22,150.41,149.69,149.99,155111.0,149.7907,149.9802,149.2623,149.5614,155111.0
2025-03-26 13:30:00,149.94,150.0,149.51,149.68,95555.0,149.5115,149.5714,149.0828,149.2523,95555.0
2025-03-26 14:00:00,149.72,150.45,149.64,150.33,122448.0,149.2922,150.0201,149.2124,149.9004,122448.0
2025-03-26 14:30:00,150.29,150.39,149.69,149.92,98835.0,149.8605,149.9603,149.2623,149.4916,98835.0
2025-03-26 15:00:00,149.94,150.34,149.72,150.08,140866.0,149.5115,149.9104,149.2922,149.6511,140866.0
2025-03-26 15:30:00,150.1,150.87,150.1,150.68,402433.0,149.6711,150.4389,149.6711,150.2494,402433.0
2025-03-27 09:30:00,149.83,149.91,147.26,148.84,471856.0,149.4019,149.4816,146.8392,148.4147,471856.0
2025-03-27 10:00:00,148.76,149.15,147.9,148.71,262058.0,148.3349,148.7238,147.4774,148.2851,262058.0
2025-03-27 10:30:00,148.71,149.66,148.6,149.47,190271.0,148.2851,149.2323,148.1754,149.0429,190271.0
2025-03-27 11:00:00,149.48,149.49,148.24,148.27,224562.0,149.0529,149.0628,147.8164,147.8463,224562.0
2025-03-27 11:30:00,148.29,148.34,147.35,147.37,190971.0,147.8663,147.9161,146.9289,146.9489,190971.0
2025-03-27 12:00:00,147.36,147.85,147.13,147.26,206033.0,146.9389,147.4275,146.7096,146.8392,206033.0
2025-03-27 12:30:00,147.22,147.7,146.94,146.96,155186.0,146.7993,147.2779,146.5201,146.5401,155186.0
2025-03-27 13:00:00,147.02,147.76,146.98,147.23,289636.0,146.5999,147.3378,146.56,146.8093,289636.0
2025-03-27 13:30:00,147.17,147.53,147.06,147.14,147207.0,146.7495,147.1084,146.6398,146.7195,147207.0
2025-03-27 14:00:00,147.14,147.86,147.06,147.67,174737.0,146.7195,147.4375,146.6398,147.248,174737.0
2025-03-27 14:30:00,147.66,148.28,147.57,147.72,185755.0,147.2381,147.8563,147.1483,147.2979,185755.0
2025-03-27 15:00:00,147.72,148.91,147.72,148.63,275442.0,147.2979,148.4845,147.2979,148.2053,275442.0
2025-03-27 15:30:00,148.63,148.66,147.4,147.73,810041.0,148.2053,148.2352,146.9788,147.3079,810041.0
2025-03-28 09:30:00,148.72,149.8,147.65,148.91,503004.0,148.295,149.3719,147.2281,148.4845,503004.0
2025-03-28 10:00:00,148.82,149.0,146.86,146.96,351236.0,148.3947,148.5742,146.4403,146.5401,351236.0
2025-03-28 10:30:00,146.94,147.37,146.52,146.85,255957.0,146.5201,146.9489,146.1013,146.4304,255957.0
2025-03-28 11:00:00,146.83,146.93,145.76,146.1,226751.0,146.4104,146.5101,145.3435,145.6825,226751.0
2025-03-28 11:30:00,146.08,146.32,145.18,145.18,144050.0,145.6626,145.9019,144.7651,144.7651,144050.0
2025-03-28 12:00:00,145.23,145.45,144.27,144.42,275467.0,144.815,145.0344,143.8577,144.0073,275467.0
2025-03-28 12:30:00,144.42,145.14,144.37,144.84,176295.0,144.0073,144.7253,143.9575,144.4261,176295.0
2025-03-28 13:00:00,144.77,144.89,144.12,144.71,211818.0,144.3563,144.476,143.7082,144.2965,211818.0
2025-03-28 13:30:00,144.71,145.2,144.6,145.16,111638.0,144.2965,144.7851,144.1868,144.7452,111638.0
2025-03-28 14:00:00,145.12,145.51,145.08,145.31,142959.0,144.7053,145.0942,144.6654,144.8948,142959.0
2025-03-28 14:30:00,145.31,145.78,145.23,145.67,131208.0,144.8948,145.3634,144.815,145.2537,131208.0
2025-03-28 15:00:00,145.65,146.14,145.24,145.33,269869.0,145.2338,145.7224,144.825,144.9147,269869.0
2025-03-28 15:30:00,145.33,145.48,144.7,145.06,786680.0,144.9147,145.0643,144.2865,144.6455,786680.0
2025-03-31 09:30:00,142.78,143.61,141.16,142.96,564190.0,142.372,143.1996,140.7566,142.5515,564190.0
2025-03-31 10:00:00,142.82,143.85,142.44,142.75,230594.0,142.4119,143.4389,142.033,142.3421,230594.0
2025-03-31 10:30:00,142.78,143.98,142.77,143.25,234913.0,142.372,143.5686,142.362,142.8407,234913.0
2025-03-31 11:00:00,143.32,143.97,143.05,143.44,172058.0,142.9105,143.5586,142.6412,143.0301,172058.0
2025-03-31 11:30:00,143.45,143.92,143.09,143.13,125985.0,143.0401,143.5087,142.6811,142.721,125985.0
2025-03-31 12:00:00,143.22,143.83,143.05,143.83,111905.0,142.8107,143.419,142.6412,143.419,111905.0
2025-03-31 12:30:00,143.8,143.86,143.27,143.34,115300.0,143.3891,143.4489,142.8606,142.9304,115300.0
2025-03-31 13:00:00,143.29,144.43,143.26,143.55,138887.0,142.8805,144.0173,142.8506,143.1398,138887.0
2025-03-31 13:30:00,143.52,143.78,143.01,143.04,109191.0,143.1099,143.3691,142.6013,142.6313,109191.0
2025-03-31 14:00:00,143.0,144.38,142.94,144.06,170284.0,142.5914,143.9674,142.5315,143.6483,170284.0
2025-03-31 14:30:00,144.11,145.14,144.05,144.52,188790.0,143.6982,144.7253,143.6384,144.107,188790.0
2025-03-31 15:00:00,144.52,145.22,144.43,144.57,179634.0,144.107,144.805,144.0173,144.1569,179634.0
2025-03-31 15:30:00,144.53,145.68,144.49,145.28,742566.0,144.117,145.2637,144.0771,144.8649,742566.0
2025-04-01 09:30:00,144.11,144.76,143.09,143.39,599152.0,143.6982,144.3463,142.6811,142.9803,599152.0
2025-04-01 10:00:00,143.49,143.75,141.8,142.34,300098.0,143.08,143.3392,141.3948,141.9333,300098.0
2025-04-01 10:30:00,142.27,144.2,142.24,144.2,243943.0,141.8635,143.7879,141.8335,143.7879,243943.0
2025-04-01 11:00:00,144.2,145.23,144.1,145.03,154882.0,143.7879,144.815,143.6882,144.6156,154882.0
2025-04-01 11:30:00,144.97,145.58,144.64,145.56,114158.0,144.5557,145.164,144.2267,145.1441,114158.0
2025-04-01 12:00:00,145.56,146.11,145.19,145.29,179943.0,145.1441,145.6925,144.7751,144.8748,179943.0
2025-04-01 12:30:00,145.29,145.56,144.64,145.3,175491.0,144.8748,145.1441,144.2267,144.8848,175491.0
2025-04-01 13:00:00,145.3,145.67,145.02,145.13,117013.0,144.8848,145.2537,144.6056,144.7153,117013.0
2025-04-01 13:30:00,145.1,145.42,144.76,144.76,127612.0,144.6854,145.0045,144.3463,144.3463,127612.0
2025-04-01 14:00:00,144.83,144.84,143.17,143.38,152923.0,144.4161,144.4261,142.7609,142.9703,152923.0
2025-04-01 14:30:00,143.36,143.93,143.31,143.79,164578.0,142.9503,143.5187,142.9005,143.3791,164578.0
2025-04-01 15:00:00,143.81,144.32,143.65,144.02,157774.0,143.3991,143.9076,143.2395,143.6085,157774.0
2025-04-01 15:30:00,144.04,145.73,143.91,145.72,411688.0,143.6284,145.3136,143.4988,145.3036,411688.0
2025-04-02 09:30:00,144.03,146.44,143.84,145.0,328947.0,143.6184,146.0215,143.429,144.5857,328947.0
2025-04-02 10:00:00,145.0,146.24,144.82,145.92,187255.0,144.5857,145.8221,144.4062,145.503,187255.0
2025-04-02 10:30:00,145.93,146.1,144.94,145.68,107522.0,145.513,145.6825,144.5258,145.2637,107522.0
2025-04-02 11:00:00,145.6,146.44,145.28,146.32,119447.0,145.1839,146.0215,144.8649,145.9019,119447.0
2025-04-02 11:30:00,146.32,147.1,146.25,146.61,138401.0,145.9019,146.6797,145.8321,146.1911,138401.0
2025-04-02 12:00:00,146.66,147.97,146.58,147.97,153994.0,146.2409,147.5472,146.1611,147.5472,153994.0
2025-04-02 12:30:00,147.99,148.6,147.47,148.41,170356.0,147.5671,148.1754,147.0486,147.9859,170356.0
2025-04-02 13:00:00,148.41,149.31,148.41,148.69,154005.0,147.9859,148.8833,147.9859,148.2651,154005.0
2025-04-02 13:30:00,148.73,148.74,147.5,147.75,177826.0,148.305,148.315,147.0785,147.3278,177826.0
2025-04-02 14:00:00,147.72,148.01,146.47,146.5,136188.0,147.2979,147.5871,146.0515,146.0814,136188.0
2025-04-02 14:30:00,146.46,147.72,146.4,147.0,211093.0,146.0415,147.2979,145.9817,146.5799,211093.0
2025-04-02 15:00:00,147.0,147.69,146.79,147.58,123813.0,146.5799,147.268,146.3705,147.1583,123813.0
2025-04-02 15:30:00,147.56,148.26,147.32,147.65,417815.0,147.1383,147.8363,146.899,147.2281,417815.0
2025-04-03 09:30:00,141.0,141.87,139.67,139.84,742568.0,140.5971,141.4646,139.2709,139.4404,742568.0
2025-04-03 10:00:00,139.84,140.15,139.1,139.68,394332.0,139.4404,139.7495,138.7025,139.2809,394332.0
2025-04-03 10:30:00,139.59,139.96,138.2,138.2,405992.0,139.1911,139.5601,137.8051,137.8051,405992.0
2025-04-03 11:00:00,138.2,138.48,136.84,137.57,354203.0,137.8051,138.0843,136.449,137.1769,354203.0
2025-04-03 11:30:00,137.55,138.55,137.15,137.15,292185.0,137.157,138.1541,136.7581,136.7581,292185.0
2025-04-03 12:00:00,137.19,138.33,137.15,138.0,257448.0,136.798,137.9347,136.7581,137.6057,257448.0
2025-04-03 12:30:00,138.07,138.19,136.73,136.88,299024.0,137.6755,137.7951,136.3393,136.4889,299024.0
2025-04-03 13:00:00,136.93,137.75,136.65,137.74,298199.0,136.5387,137.3564,136.2595,137.3464,298199.0
2025-04-03 13:30:00,137.74,138.47,137.6,137.6,236289.0,137.3464,138.0743,137.2068,137.2068,236289.0
2025-04-03 14:00:00,137.6,137.74,136.78,137.02,328718.0,137.2068,137.3464,136.3892,136.6285,328718.0
2025-04-03 14:30:00,136.98,137.76,136.69,137.16,527293.0,136.5886,137.3664,136.2994,136.7681,527293.0
2025-04-03 15:00:00,137.12,137.17,135.54,135.7,486562.0,136.7282,136.778,135.1527,135.3122,486562.0
2025-04-03 15:30:00,135.71,136.6,135.4,135.48,1332918.0,135.3222,136.2097,135.0131,135.0929,1332918.0
2025-04-04 09:30:00,129.11,132.46,127.42,129.28,1708213.0,128.7411,132.0815,127.0559,128.9106,1708213.0
2025-04-04 10:00:00,129.36,129.8,126.82,126.91,772379.0,128.9904,129.4291,126.4576,126.5474,772379.0
2025-04-04 10:30:00,126.88,127.45,123.94,126.37,878152.0,126.5174,127.0858,123.5858,126.0089,878152.0
2025-04-04 11:00:00,126.28,130.94,126.16,129.11,750447.0,125.9192,130.5658,125.7995,128.7411,750447.0
2025-04-04 11:30:00,129.04,129.46,127.67,127.8,431675.0,128.6713,129.0901,127.3052,127.4348,431675.0
2025-04-04 12:00:00,127.73,128.92,126.82,127.42,365214.0,127.365,128.5516,126.4576,127.0559,365214.0
2025-04-04 12:30:00,127.36,128.49,127.27,128.16,315053.0,126.9961,128.1228,126.9063,127.7938,315053.0
2025-04-04 13:00:00,128.16,128.75,126.94,127.52,264247.0,127.7938,128.3821,126.5773,127.1556,264247.0
2025-04-04 13:30:00,127.5,129.21,127.02,129.13,403100.0,127.1357,128.8408,126.657,128.761,403100.0
2025-04-04 14:00:00,129.2,129.67,127.4,127.73,256347.0,128.8308,129.2995,127.036,127.365,256347.0
2025-04-04 14:30:00,127.74,128.82,127.23,128.24,344559.0,127.375,128.4519,126.8664,127.8736,344559.0
2025-04-04 15:00:00,128.26,129.17,127.63,128.94,445308.0,127.8935,128.8009,127.2653,128.5716,445308.0
2025-04-04 15:30:00,128.84,130.26,126.75,126.91,1479982.0,128.4718,129.8878,126.3878,126.5474,1479982.0
2025-04-07 09:30:00,124.97,131.41,123.73,130.99,1636992.0,124.6129,131.0345,123.3764,130.6157,1636992.0
2025-04-07 10:00:00,130.96,141.57,129.81,130.8,1637911.0,130.5858,141.1655,129.4391,130.4262,1637911.0
2025-04-07 10:30:00,130.79,135.5,128.81,134.25,782133.0,130.4163,135.1128,128.4419,133.8664,782133.0
2025-04-07 11:00:00,134.31,135.74,128.94,129.62,908719.0,133.9262,135.3521,128.5716,129.2496,908719.0
2025-04-07 11:30:00,129.75,132.64,129.64,130.2,629438.0,129.3792,132.261,129.2696,129.828,629438.0
2025-04-07 12:00:00,130.12,131.69,128.83,131.61,421043.0,129.7482,131.3137,128.4619,131.2339,421043.0
2025-04-07 12:30:00,131.46,132.39,129.59,130.02,374234.0,131.0844,132.0117,129.2197,129.6485,374234.0
2025-04-07 13:00:00,130.02,133.43,130.02,133.4,603278.0,129.6485,133.0487,129.6485,133.0188,603278.0
2025-04-07 13:30:00,133.49,134.9,131.83,134.61,663055.0,133.1086,134.5145,131.4533,134.2254,663055.0
2025-04-07 14:00:00,134.72,135.33,132.72,132.84,548971.0,134.335,134.9433,132.3408,132.4604,548971.0
2025-04-07 14:30:00,132.84,134.3,131.82,132.09,473393.0,132.4604,133.9162,131.4433,131.7126,473393.0
2025-04-07 15:00:00,132.09,133.05,131.16,131.65,689726.0,131.7126,132.6698,130.7852,131.2738,689726.0
2025-04-07 15:30:00,131.62,133.44,131.0,132.84,1959004.0,131.2439,133.0587,130.6257,132.4604,1959004.0
2025-04-08 09:30:00,138.41,140.1,137.83,139.83,1506118.0,138.0145,139.6997,137.4362,139.4304,1506118.0
2025-04-08 10:00:00,139.69,140.7,139.46,140.12,677450.0,139.2908,140.298,139.0615,139.7196,677450.0
2025-04-08 10:30:00,140.19,140.67,139.0,139.25,446414.0,139.7894,140.268,138.6028,138.8521,446414.0
2025-04-08 11:00:00,139.25,140.05,137.77,137.96,428939.0,138.8521,139.6498,137.3763,137.5658,428939.0
2025-04-08 11:30:00,137.94,139.55,137.39,138.72,470665.0,137.5458,139.1512,136.9974,138.3236,470665.0
2025-04-08 12:00:00,138.72,139.57,137.72,138.44,512381.0,138.3236,139.1712,137.3265,138.0444,512381.0
2025-04-08 12:30:00,138.47,138.55,134.9,134.92,569529.0,138.0743,138.1541,134.5145,134.5345,569529.0
2025-04-08 13:00:00,135.04,135.89,133.89,134.0,389987.0,134.6541,135.5017,133.5074,133.6171,389987.0
2025-04-08 13:30:00,133.98,136.46,133.8,135.06,359907.0,133.5972,136.0701,133.4177,134.6741,359907.0
2025-04-08 14:00:00,135.0,135.09,133.58,133.63,289664.0,134.6142,134.704,133.1983,133.2482,289664.0
2025-04-08 14:30:00,133.63,135.31,132.17,132.28,331446.0,133.2482,134.9234,131.7923,131.902,331446.0
2025-04-08 15:00:00,132.28,132.47,128.91,130.12,559365.0,131.902,132.0915,128.5416,129.7482,559365.0
2025-04-08 15:30:00,130.13,130.19,127.5,128.97,3063593.0,129.7582,129.818,127.1357,128.6015,3063593.0
2025-04-09 09:30:00,129.09,131.83,128.6,129.98,1052000.0,128.7211,131.4533,128.2325,129.6086,1052000.0
2025-04-09 10:00:00,129.96,131.58,129.48,130.93,1011362.0,129.5886,131.204,129.11,130.5559,1011362.0
2025-04-09 10:30:00,131.0,131.87,129.0,129.08,507688.0,130.6257,131.4932,128.6314,128.7112,507688.0
2025-04-09 11:00:00,129.0,131.35,128.98,130.45,405097.0,128.6314,130.9747,128.6114,130.0772,405097.0
2025-04-09 11:30:00,130.37,131.29,129.64,130.39,454094.0,129.9975,130.9148,129.2696,130.0174,454094.0
2025-04-09 12:00:00,130.41,132.08,129.97,131.47,211865.0,130.0374,131.7026,129.5986,131.0943,211865.0
2025-04-09 12:30:00,131.38,132.52,131.12,131.8,483663.0,131.0046,132.1413,130.7453,131.4234,483663.0
2025-04-09 13:00:00,131.82,142.54,131.0,139.37,1561322.0,131.4433,142.1327,130.6257,138.9718,1561322.0
2025-04-09 13:30:00,139.4,146.48,138.72,146.08,1508294.0,139.0017,146.0614,138.3236,145.6626,1508294.0
2025-04-09 14:00:00,146.11,150.97,145.21,149.81,1090455.0,145.6925,150.5386,144.7951,149.3819,1090455.0
2025-04-09 14:30:00,149.7,150.88,144.99,145.05,976303.0,149.2722,150.4489,144.5757,144.6355,976303.0
2025-04-09 15:00:00,145.03,149.5,144.48,149.17,800611.0,144.6156,149.0728,144.0671,148.7437,800611.0
2025-04-09 15:30:00,149.17,150.83,147.84,149.73,2163570.0,148.7437,150.399,147.4175,149.3021,2163570.0
2025-04-10 09:30:00,142.23,143.81,140.91,141.11,1087902.0,141.8236,143.3991,140.5073,140.7068,1087902.0
2025-04-10 10:00:00,141.11,143.31,140.16,142.44,652193.0,140.7068,142.9005,139.7595,142.033,652193.0
2025-04-10 10:30:00,142.42,143.16,140.56,140.69,626081.0,142.013,142.7509,140.1584,140.288,626081.0
2025-04-10 11:00:00,140.68,141.35,138.64,138.65,409181.0,140.278,140.9461,138.2438,138.2538,409181.0
2025-04-10 11:30:00,138.68,139.21,137.23,137.6,586010.0,138.2837,138.8122,136.8379,137.2068,586010.0
2025-04-10 12:00:00,137.59,138.35,133.49,134.67,665389.0,137.1968,137.9547,133.1086,134.2852,665389.0
2025-04-10 12:30:00,134.67,138.1,134.54,137.72,550843.0,134.2852,137.7054,134.1556,137.3265,550843.0
2025-04-10 13:00:00,137.72,139.29,134.45,136.03,577939.0,137.3265,138.892,134.0658,135.6413,577939.0
2025-04-10 13:30:00,136.03,138.0,135.83,137.4,559893.0,135.6413,137.6057,135.4419,137.0074,559893.0
2025-04-10 14:00:00,137.4,139.69,135.84,139.01,740202.0,137.0074,139.2908,135.4518,138.6128,740202.0
2025-04-10 14:30:00,139.01,140.05,137.86,138.93,732965.0,138.6128,139.6498,137.4661,138.533,732965.0
2025-04-10 15:00:00,138.94,140.13,136.68,136.81,881875.0,138.543,139.7296,136.2894,136.4191,881875.0
2025-04-10 15:30:00,136.79,139.46,135.53,138.28,1968971.0,136.3991,139.0615,135.1427,137.8849,1968971.0
2025-04-11 09:30:00,138.57,140.99,135.5,140.33,530072.0,138.174,140.5871,135.1128,139.929,530072.0
2025-04-11 10:00:00,140.14,141.36,137.64,138.29,436090.0,139.7396,140.9561,137.2467,137.8948,436090.0
2025-04-11 10:30:00,138.29,140.35,138.07,139.27,313256.0,137.8948,139.949,137.6755,138.872,313256.0
2025-04-11 11:00:00,139.24,141.13,138.55,140.24,366661.0,138.8421,140.7267,138.1541,139.8393,366661.0
2025-04-11 11:30:00,140.24,141.98,139.77,141.64,231743.0,139.8393,141.5743,139.3706,141.2353,231743.0
2025-04-11 12:00:00,141.65,142.16,140.94,141.71,290842.0,141.2452,141.7538,140.5373,141.3051,290842.0
2025-04-11 12:30:00,141.78,144.6,141.74,143.9,614346.0,141.3749,144.1868,141.335,143.4888,614346.0
2025-04-11 13:00:00,143.88,144.16,142.13,142.26,388829.0,143.4689,143.7481,141.7239,141.8535,388829.0
2025-04-11 13:30:00,142.3,145.64,141.95,145.06,580301.0,141.8934,145.2238,141.5444,144.6455,580301.0
2025-04-11 14:00:00,145.12,145.69,144.17,144.72,342687.0,144.7053,145.2737,143.758,144.3065,342687.0
2025-04-11 14:30:00,144.74,145.72,144.36,144.72,320859.0,144.3264,145.3036,143.9475,144.3065,320859.0
2025-04-11 15:00:00,144.7,146.23,144.63,145.12,455065.0,144.2865,145.8121,144.2167,144.7053,455065.0
2025-04-11 15:30:00,145.09,145.7,144.47,144.89,1256076.0,144.6754,145.2837,144.0572,144.476,1256076.0
2025-04-14 09:30:00,146.8,147.7,144.33,144.89,617750.0,146.3805,147.2779,143.9176,144.476,617750.0
2025-04-14 10:00:00,144.89,147.03,144.88,146.88,250149.0,144.476,146.6099,144.466,146.4603,250149.0
2025-04-14 10:30:00,146.89,146.98,145.78,145.91,325768.0,146.4703,146.56,145.3634,145.4931,325768.0
2025-04-14 11:00:00,145.99,146.06,143.73,143.74,454644.0,145.5728,145.6426,143.3193,143.3293,454644.0
2025-04-14 11:30:00,143.72,144.32,142.14,142.92,327354.0,143.3093,143.9076,141.7338,142.5116,327354.0
2025-04-14 12:00:00,142.85,144.18,142.23,143.78,207543.0,142.4418,143.768,141.8236,143.3691,207543.0
2025-04-14 12:30:00,143.72,144.49,143.3,143.47,187048.0,143.3093,144.0771,142.8905,143.06,187048.0
2025-04-14 13:00:00,143.47,145.0,143.3,143.93,213434.0,143.06,144.5857,142.8905,143.5187,213434.0
2025-04-14 13:30:00,143.99,144.53,143.53,144.29,213578.0,143.5785,144.117,143.1199,143.8777,213578.0
2025-04-14 14:00:00,144.29,145.63,144.29,145.44,232107.0,143.8777,145.2139,143.8777,145.0244,232107.0
2025-04-14 14:30:00,145.43,146.16,145.27,145.63,163752.0,145.0144,145.7423,144.8549,145.2139,163752.0
2025-04-14 15:00:00,145.61,146.51,145.54,145.68,232743.0,145.1939,146.0913,145.1241,145.2637,232743.0
2025-04-14 15:30:00,145.68,145.79,144.42,144.53,505551.0,145.2637,145.3734,144.0073,144.117,505551.0
2025-04-15 09:30:00,144.97,146.46,144.59,146.28,265317.0,144.5557,146.0415,144.1768,145.862,265317.0
2025-04-15 10:00:00,146.28,147.05,144.38,144.96,283743.0,145.862,146.6298,143.9674,144.5458,283743.0
2025-04-15 10:30:00,144.96,145.56,144.44,144.9,157445.0,144.5458,145.1441,144.0273,144.4859,157445.0
2025-04-15 11:00:00,144.9,145.08,144.24,144.3,251175.0,144.4859,144.6654,143.8278,143.8877,251175.0
2025-04-15 11:30:00,144.36,145.15,144.24,144.91,147841.0,143.9475,144.7352,143.8278,144.4959,147841.0
2025-04-15 12:00:00,144.91,146.27,144.9,145.83,128063.0,144.4959,145.852,144.4859,145.4133,128063.0
2025-04-15 12:30:00,145.9,146.71,145.17,145.56,239154.0,145.4831,146.2908,144.7552,145.1441,239154.0
2025-04-15 13:00:00,145.53,146.0,144.8,145.05,233874.0,145.1141,145.5828,144.3862,144.6355,233874.0
2025-04-15 13:30:00,145.07,145.86,145.0,145.36,85043.0,144.6555,145.4432,144.5857,144.9446,85043.0
2025-04-15 14:00:00,145.38,145.42,144.53,144.89,115696.0,144.9646,145.0045,144.117,144.476,115696.0
2025-04-15 14:30:00,144.94,145.87,144.84,145.64,104823.0,144.5258,145.4532,144.4261,145.2238,104823.0
2025-04-15 15:00:00,145.57,145.72,145.16,145.39,135640.0,145.154,145.3036,144.7452,144.9745,135640.0
2025-04-15 15:30:00,145.44,145.55,144.96,145.42,582787.0,145.0244,145.1341,144.5458,145.0045,582787.0
2025-04-16 09:30:00,137.82,141.03,137.75,139.15,705634.0,137.4262,140.627,137.3564,138.7524,705634.0
2025-04-16 10:00:00,139.09,141.08,138.91,140.64,267524.0,138.6926,140.6769,138.5131,140.2381,267524.0
2025-04-16 10:30:00,140.65,140.65,139.73,139.98,168968.0,140.2481,140.2481,139.3307,139.58,168968.0
2025-04-16 11:00:00,140.03,140.57,138.89,140.37,167227.0,139.6299,140.1683,138.4931,139.9689,167227.0
2025-04-16 11:30:00,140.35,140.72,139.32,139.53,139670.0,139.949,140.3179,138.9219,139.1313,139670.0
2025-04-16 12:00:00,139.47,139.69,139.02,139.37,146838.0,139.0715,139.2908,138.6228,138.9718,146838.0
2025-04-16 12:30:00,139.37,139.79,138.65,138.77,201389.0,138.9718,139.3906,138.2538,138.3735,201389.0
2025-04-16 13:00:00,138.76,140.02,138.6,140.02,241413.0,138.3635,139.6199,138.204,139.6199,241413.0
2025-04-16 13:30:00,139.96,139.97,136.8,136.8,314300.0,139.5601,139.57,136.4091,136.4091,314300.0
2025-04-16 14:00:00,136.86,137.98,136.86,137.65,269875.0,136.4689,137.5857,136.4689,137.2567,269875.0
2025-04-16 14:30:00,137.56,137.69,135.83,135.87,333628.0,137.1669,137.2966,135.4419,135.4818,333628.0
2025-04-16 15:00:00,135.91,136.12,134.35,134.5,453130.0,135.5216,135.731,133.9661,134.1157,453130.0
2025-04-16 15:30:00,134.51,138.44,134.49,138.2,1241848.0,134.1256,138.0444,134.1057,137.8051,1241848.0
2025-04-17 09:30:00,138.99,139.15,136.97,138.18,808887.0,138.5928,138.7524,136.5786,137.7852,808887.0
2025-04-17 10:00:00,138.17,139.09,137.51,137.58,444449.0,137.7752,138.6926,137.1171,137.1869,444449.0
2025-04-17 10:30:00,137.65,138.55,136.94,137.81,225029.0,137.2567,138.1541,136.5487,137.4162,225029.0
2025-04-17 11:00:00,137.84,139.13,137.46,138.13,153951.0,137.4461,138.7324,137.0672,137.7353,153951.0
2025-04-17 11:30:00,138.13,138.77,137.81,137.87,135730.0,137.7353,138.3735,137.4162,137.476,135730.0
2025-04-17 12:00:00,137.94,139.25,137.31,139.04,156243.0,137.5458,138.8521,136.9176,138.6427,156243.0
2025-04-17 12:30:00,139.05,139.41,138.26,138.65,147470.0,138.6527,139.0116,137.8649,138.2538,147470.0
2025-04-17 13:00:00,138.65,139.08,137.92,137.98,107241.0,138.2538,138.6826,137.5259,137.5857,107241.0
2025-04-17 13:30:00,137.99,139.44,137.97,138.88,123086.0,137.5957,139.0416,137.5758,138.4832,123086.0
2025-04-17 14:00:00,138.89,139.65,138.81,139.12,205840.0,138.4931,139.251,138.4134,138.7225,205840.0
2025-04-17 14:30:00,139.17,139.5,137.93,137.99,124037.0,138.7723,139.1014,137.5359,137.5957,124037.0
2025-04-17 15:00:00,137.99,138.18,137.38,137.67,161791.0,137.5957,137.7852,136.9874,137.2766,161791.0
2025-04-17 15:30:00,137.68,138.14,137.18,137.41,512202.0,137.2866,137.7453,136.788,137.0174,512202.0
2025-04-21 09:30:00,135.13,135.36,133.52,133.63,434484.0,134.7439,134.9732,133.1385,133.2482,434484.0
2025-04-21 10:00:00,133.55,133.84,132.95,133.26,296639.0,133.1684,133.4576,132.5701,132.8792,296639.0
2025-04-21 10:30:00,133.22,134.43,133.19,134.31,270845.0,132.8393,134.0459,132.8094,133.9262,270845.0
2025-04-21 11:00:00,134.25,134.4,133.47,133.73,193827.0,133.8664,134.016,133.0886,133.3479,193827.0
2025-04-21 11:30:00,133.74,133.78,132.8,132.86,203508.0,133.3578,133.3977,132.4205,132.4804,203508.0
2025-04-21 12:00:00,132.9,133.64,132.89,133.53,181378.0,132.5202,133.2581,132.5103,133.1484,181378.0
2025-04-21 12:30:00,133.55,134.55,133.54,133.73,215745.0,133.1684,134.1655,133.1584,133.3479,215745.0
2025-04-21 13:00:00,133.77,134.07,133.2,133.24,291473.0,133.3878,133.6869,132.8194,132.8593,291473.0
2025-04-21 13:30:00,133.3,133.6,133.06,133.27,236838.0,132.9191,133.2182,132.6798,132.8892,236838.0
2025-04-21 14:00:00,133.23,133.92,133.08,133.86,183159.0,132.8493,133.5373,132.6997,133.4775,183159.0
2025-04-21 14:30:00,133.91,134.27,133.26,133.59,213778.0,133.5274,133.8863,132.8792,133.2083,213778.0
2025-04-21 15:00:00,133.57,134.13,133.56,133.82,249423.0,133.1883,133.7467,133.1784,133.4376,249423.0
2025-04-21 15:30:00,133.82,136.02,133.72,135.56,716293.0,133.4376,135.6313,133.3379,135.1726,716293.0
2025-04-22 09:30:00,137.18,139.08,136.32,138.25,325134.0,136.788,138.6826,135.9305,137.855,325134.0
2025-04-22 10:00:00,138.25,138.5,137.63,137.77,208585.0,137.855,138.1042,137.2367,137.3763,208585.0
2025-04-22 10:30:00,137.77,138.16,137.44,138.12,110146.0,137.3763,137.7652,137.0473,137.7253,110146.0
2025-04-22 11:00:00,138.2,138.74,137.68,137.68,202024.0,137.8051,138.3436,137.2866,137.2866,202024.0
2025-04-22 11:30:00,137.73,137.9,136.93,137.8,124675.0,137.3364,137.506,136.5387,137.4062,124675.0
2025-04-22 12:00:00,137.84,138.91,137.81,138.66,119441.0,137.4461,138.5131,137.4162,138.2638,119441.0
2025-04-22 12:30:00,138.53,138.89,138.13,138.27,76302.0,138.1342,138.4931,137.7353,137.8749,76302.0
2025-04-22 13:00:00,138.27,138.84,136.56,136.83,131819.0,137.8749,138.4433,136.1698,136.439,131819.0
2025-04-22 13:30:00,136.83,137.26,136.51,136.55,97816.0,136.439,136.8678,136.1199,136.1598,97816.0
2025-04-22 14:00:00,136.52,137.62,136.41,137.56,130376.0,136.1299,137.2268,136.0202,137.1669,130376.0
2025-04-22 14:30:00,137.56,138.3,137.55,138.19,79310.0,137.1669,137.9048,137.157,137.7951,79310.0
2025-04-22 15:00:00,138.23,138.4,136.96,136.99,117537.0,137.835,138.0045,136.5686,136.5986,117537.0
2025-04-22 15:30:00,137.02,138.44,136.53,138.26,584640.0,136.6285,138.0444,136.1399,137.8649,584640.0
2025-04-23 09:30:00,145.32,147.72,144.31,146.77,1022360.0,144.9047,147.2979,143.8976,146.3506,1022360.0
2025-04-23 10:00:00,146.9,147.83,145.57,146.48,324737.0,146.4802,147.4076,145.154,146.0614,324737.0
2025-04-23 10:30:00,146.42,147.23,145.42,145.52,186576.0,146.0016,146.8093,145.0045,145.1042,186576.0
2025-04-23 11:00:00,145.55,146.14,143.88,144.34,241501.0,145.1341,145.7224,143.4689,143.9275,241501.0
2025-04-23 11:30:00,144.29,144.54,143.25,144.07,156892.0,143.8777,144.127,142.8407,143.6583,156892.0
2025-04-23 12:00:00,144.07,144.28,143.22,143.78,159004.0,143.6583,143.8677,142.8107,143.3691,159004.0
2025-04-23 12:30:00,143.81,144.92,143.65,144.8,211346.0,143.3991,144.5059,143.2395,144.3862,211346.0
2025-04-23 13:00:00,144.77,145.39,143.93,144.82,137410.0,144.3563,144.9745,143.5187,144.4062,137410.0
2025-04-23 13:30:00,144.87,145.08,144.06,144.9,151065.0,144.456,144.6654,143.6483,144.4859,151065.0
2025-04-23 14:00:00,144.85,145.29,144.41,144.56,209368.0,144.4361,144.8748,143.9973,144.1469,209368.0
2025-04-23 14:30:00,144.56,144.96,144.13,144.35,114074.0,144.1469,144.5458,143.7181,143.9375,114074.0
2025-04-23 15:00:00,144.33,144.55,143.03,143.19,201420.0,143.9176,144.1369,142.6213,142.7808,201420.0
2025-04-23 15:30:00,143.18,144.15,142.74,143.49,736025.0,142.7709,143.7381,142.3321,143.08,736025.0
2025-04-24 09:30:00,147.68,148.54,145.35,148.49,479212.0,147.258,148.1155,144.9347,148.0657,479212.0
2025-04-24 10:00:00,148.46,149.55,148.06,148.89,387311.0,148.0358,149.1227,147.6369,148.4645,387311.0
2025-04-24 10:30:00,148.9,149.04,147.77,148.17,254932.0,148.4745,148.6141,147.3477,147.7466,254932.0
2025-04-24 11:00:00,148.19,148.84,147.51,147.81,171495.0,147.7665,148.4147,147.0885,147.3876,171495.0
2025-04-24 11:30:00,147.74,148.35,147.42,147.97,156731.0,147.3178,147.9261,146.9987,147.5472,156731.0
2025-04-24 12:00:00,148.11,149.22,147.78,148.91,137781.0,147.6868,148.7936,147.3577,148.4845,137781.0
2025-04-24 12:30:00,148.88,149.57,148.66,149.21,132211.0,148.4546,149.1426,148.2352,148.7836,132211.0
2025-04-24 13:00:00,149.25,149.6,148.75,149.34,166746.0,148.8235,149.1725,148.3249,148.9133,166746.0
2025-04-24 13:30:00,149.38,149.8,149.37,149.58,122834.0,148.9531,149.3719,148.9432,149.1526,122834.0
2025-04-24 14:00:00,149.57,149.8,148.94,148.97,147848.0,149.1426,149.3719,148.5144,148.5443,147848.0
2025-04-24 14:30:00,148.99,149.5,148.87,149.39,207571.0,148.5643,149.0728,148.4446,148.9631,207571.0
2025-04-24 15:00:00,149.4,149.9,149.07,149.22,407851.0,148.9731,149.4717,148.644,148.7936,407851.0
2025-04-24 15:30:00,149.25,150.4,149.13,150.14,751547.0,148.8235,149.9702,148.7039,149.711,751547.0
2025-04-25 09:30:00,148.2,150.0,147.87,149.59,403896.0,147.7765,149.5714,147.4475,149.1625,403896.0
2025-04-25 10:00:00,149.6,151.04,149.41,149.71,296148.0,149.1725,150.6084,148.9831,149.2822,296148.0
2025-04-25 10:30:00,149.7,150.48,149.3,150.29,124325.0,149.2722,150.05,148.8734,149.8605,124325.0
2025-04-25 11:00:00,150.33,150.34,149.78,149.84,107741.0,149.9004,149.9104,149.352,149.4118,107741.0
2025-04-25 11:30:00,149.84,150.2,149.48,149.98,101714.0,149.4118,149.7708,149.0529,149.5514,101714.0
2025-04-25 12:00:00,150.03,150.63,149.88,150.51,53408.0,149.6013,150.1996,149.4517,150.0799,53408.0
2025-04-25 12:30:00,150.5,151.2,150.34,151.18,125326.0,150.0699,150.7679,149.9104,150.748,125326.0
2025-04-25 13:00:00,151.11,152.31,151.0,152.28,127699.0,150.6782,151.8748,150.5685,151.8449,127699.0
2025-04-25 13:30:00,152.28,152.28,150.19,150.82,163062.0,151.8449,151.8449,149.7608,150.389,163062.0
2025-04-25 14:00:00,150.81,151.1,150.47,150.98,122479.0,150.3791,150.6682,150.04,150.5486,122479.0
2025-04-25 14:30:00,151.0,151.36,150.93,151.05,99886.0,150.5685,150.9275,150.4987,150.6184,99886.0
2025-04-25 15:00:00,151.08,151.42,150.94,151.14,123988.0,150.6483,150.9873,150.5087,150.7081,123988.0
2025-04-25 15:30:00,151.1,152.61,150.41,151.53,501207.0,150.6682,152.1739,149.9802,151.097,501207.0
2025-04-28 09:30:00,150.79,151.87,150.22,150.47,208404.0,150.3591,151.436,149.7907,150.04,208404.0
2025-04-28 10:00:00,150.47,151.05,149.78,150.5,168245.0,150.04,150.6184,149.352,150.0699,168245.0
2025-04-28 10:30:00,150.47,150.82,149.17,149.42,156362.0,150.04,150.389,148.7437,148.993,156362.0
2025-04-28 11:00:00,149.44,149.81,147.94,147.98,151038.0,149.013,149.3819,147.5173,147.5571,151038.0
2025-04-28 11:30:00,147.98,149.15,147.97,148.7,194094.0,147.5571,148.7238,147.5472,148.2751,194094.0
2025-04-28 12:00:00,148.69,148.86,147.79,147.88,209733.0,148.2651,148.4346,147.3677,147.4574,209733.0
2025-04-28 12:30:00,147.91,148.67,147.86,148.09,111937.0,147.4873,148.2452,147.4375,147.6668,111937.0
2025-04-28 13:00:00,148.09,148.35,147.51,147.66,153721.0,147.6668,147.9261,147.0885,147.2381,153721.0
2025-04-28 13:30:00,147.65,148.68,147.63,148.54,171291.0,147.2281,148.2551,147.2081,148.1155,171291.0
2025-04-28 14:00:00,148.53,149.27,148.45,149.07,180789.0,148.1056,148.8435,148.0258,148.644,180789.0
2025-04-28 14:30:00,149.12,149.69,149.08,149.49,127500.0,148.6939,149.2623,148.654,149.0628,127500.0
2025-04-28 15:00:00,149.51,150.45,149.45,150.4,148915.0,149.0828,150.0201,149.0229,149.9702,148915.0
2025-04-28 15:30:00,150.38,151.0,150.3,150.76,453748.0,149.9503,150.5685,149.8705,150.3292,453748.0
2025-04-29 09:30:00,149.01,150.53,147.9,150.03,442397.0,148.5842,150.0999,147.4774,149.6013,442397.0
2025-04-29 10:00:00,149.91,150.77,149.44,149.56,163714.0,149.4816,150.3392,149.013,149.1326,163714.0
2025-04-29 10:30:00,149.52,150.49,149.36,150.37,227288.0,149.0927,150.06,148.9332,149.9403,227288.0
2025-04-29 11:00:00,150.37,150.5,149.64,149.9,247371.0,149.9403,150.0699,149.2124,149.4717,247371.0
2025-04-29 11:30:00,149.91,150.0,149.21,149.87,161098.0,149.4816,149.5714,148.7836,149.4417,161098.0
2025-04-29 12:00:00,149.88,150.65,149.81,149.96,267108.0,149.4517,150.2195,149.3819,149.5315,267108.0
2025-04-29 12:30:00,149.97,150.17,148.89,149.24,138687.0,149.5415,149.7409,148.4645,148.8135,138687.0
2025-04-29 13:00:00,149.25,149.85,149.07,149.7,109447.0,148.8235,149.4218,148.644,149.2722,109447.0
2025-04-29 13:30:00,149.71,150.72,149.52,150.54,135272.0,149.2822,150.2893,149.0927,150.1098,135272.0
2025-04-29 14:00:00,150.57,151.07,150.47,150.94,134993.0,150.1397,150.6383,150.04,150.5087,134993.0
2025-04-29 14:30:00,150.95,151.06,150.27,150.28,99839.0,150.5187,150.6283,149.8406,149.8506,99839.0
2025-04-29 15:00:00,150.25,150.6,149.99,150.42,169215.0,149.8207,150.1697,149.5614,149.9902,169215.0
2025-04-29 15:30:00,150.44,150.67,149.32,149.54,560988.0,150.0101,150.2395,148.8933,149.1127,560988.0
2025-04-30 09:30:00,146.33,146.58,144.71,145.11,468199.0,145.9119,146.1611,144.2965,144.6953,468199.0
2025-04-30 10:00:00,145.14,147.62,145.07,147.52,259309.0,144.7253,147.1982,144.6555,147.0985,259309.0
2025-04-30 10:30:00,147.44,147.8,146.63,147.19,168345.0,147.0187,147.3777,146.211,146.7694,168345.0
2025-04-30 11:00:00,147.19,148.15,147.15,147.94,178408.0,146.7694,147.7267,146.7295,147.5173,178408.0
2025-04-30 11:30:00,147.94,148.26,147.33,147.9,222546.0,147.5173,147.8363,146.909,147.4774,222546.0
2025-04-30 12:00:00,147.86,148.15,146.94,147.07,190489.0,147.4375,147.7267,146.5201,146.6497,190489.0
2025-04-30 12:30:00,147.09,147.63,146.86,147.47,124446.0,146.6697,147.2081,146.4403,147.0486,124446.0
2025-04-30 13:00:00,147.49,147.61,146.55,147.54,120385.0,147.0685,147.1882,146.1312,147.1184,120385.0
2025-04-30 13:30:00,147.5,148.59,147.43,148.42,162623.0,147.0785,148.1654,147.0087,147.9959,162623.0
2025-04-30 14:00:00,148.45,149.48,148.12,149.12,180667.0,148.0258,149.0529,147.6967,148.6939,180667.0
2025-04-30 14:30:00,149.04,149.77,148.74,149.15,147090.0,148.6141,149.342,148.315,148.7238,147090.0
2025-04-30 15:00:00,149.21,149.83,149.11,149.3,368740.0,148.7836,149.4019,148.6839,148.8734,368740.0
2025-04-30 15:30:00,149.33,151.04,149.27,150.7,985580.0,148.9033,150.6084,148.8435,150.2694,985580.0
2025-05-01 09:30:00,151.64,151.89,149.64,149.8,359153.0,151.2067,151.456,149.2124,149.3719,359153.0
2025-05-01 10:00:00,149.82,151.06,149.82,150.74,296018.0,149.3919,150.6283,149.3919,150.3093,296018.0
2025-05-01 10:30:00,150.73,151.06,150.16,150.98,181410.0,150.2993,150.6283,149.7309,150.5486,181410.0
2025-05-01 11:00:00,151.04,152.28,150.88,151.87,195848.0,150.6084,151.8449,150.4489,151.436,195848.0
2025-05-01 11:30:00,151.9,152.19,150.4,150.55,156511.0,151.4659,151.7551,149.9702,150.1198,156511.0
2025-05-01 12:00:00,150.63,150.97,150.15,150.71,110539.0,150.1996,150.5386,149.7209,150.2793,110539.0
2025-05-01 12:30:00,150.71,151.14,150.57,150.84,132022.0,150.2793,150.7081,150.1397,150.409,132022.0
2025-05-01 13:00:00,150.88,151.71,150.77,151.25,133216.0,150.4489,151.2765,150.3392,150.8178,133216.0
2025-05-01 13:30:00,151.23,151.54,150.52,150.8,117499.0,150.7979,151.107,150.0899,150.3691,117499.0
2025-05-01 14:00:00,150.81,150.97,150.38,150.56,145631.0,150.3791,150.5386,149.9503,150.1298,145631.0
2025-05-01 14:30:00,150.61,150.88,150.39,150.53,136150.0,150.1796,150.4489,149.9603,150.0999,136150.0
2025-05-01 15:00:00,150.53,150.64,150.15,150.5,193736.0,150.0999,150.2095,149.7209,150.0699,193736.0
2025-05-01 15:30:00,150.52,150.56,148.74,148.89,835540.0,150.0899,150.1298,148.315,148.4645,835540.0
2025-05-02 09:30:00,152.79,154.98,152.68,154.11,376363.0,152.3534,154.5371,152.2437,153.6696,376363.0
2025-05-02 10:00:00,154.1,155.28,153.98,155.03,327615.0,153.6597,154.8363,153.54,154.587,327615.0
2025-05-02 10:30:00,155.01,155.17,154.02,154.6,159521.0,154.5671,154.7266,153.5799,154.1582,159521.0
2025-05-02 11:00:00,154.62,155.37,154.53,155.14,327167.0,154.1782,154.926,154.0884,154.6967,327167.0
2025-05-02 11:30:00,155.16,155.76,155.0,155.66,178442.0,154.7166,155.3149,154.5571,155.2152,178442.0
2025-05-02 12:00:00,155.71,156.7,155.43,155.57,236633.0,155.2651,156.2522,154.9859,155.1255,236633.0
2025-05-02 12:30:00,155.59,156.24,155.52,155.87,127692.0,155.1454,155.7935,155.0756,155.4246,127692.0
2025-05-02 13:00:00,155.83,155.92,155.33,155.82,137907.0,155.3847,155.4745,154.8861,155.3747,137907.0
2025-05-02 13:30:00,155.85,155.96,155.22,155.33,119167.0,155.4047,155.5143,154.7765,154.8861,119167.0
2025-05-02 14:00:00,155.34,155.85,155.29,155.83,78730.0,154.8961,155.4047,154.8463,155.3847,78730.0
2025-05-02 14:30:00,155.84,156.16,155.56,155.81,145743.0,155.3947,155.7138,155.1155,155.3648,145743.0
2025-05-02 15:00:00,155.79,156.0,155.47,155.84,163780.0,155.3448,155.5542,155.0257,155.3947,163780.0
2025-05-02 15:30:00,155.85,155.89,154.72,155.03,746936.0,155.4047,155.4445,154.2779,154.587,746936.0
2025-05-05 09:30:00,154.4,156.5,153.84,155.66,353128.0,153.9588,156.0528,153.4004,155.2152,353128.0
2025-05-05 10:00:00,155.81,156.64,155.44,155.84,240651.0,155.3648,156.1924,154.9958,155.3947,240651.0
2025-05-05 10:30:00,155.82,155.85,155.19,155.76,146435.0,155.3747,155.4047,154.7465,155.3149,146435.0
2025-05-05 11:00:00,155.69,156.03,155.43,155.75,153816.0,155.2451,155.5841,154.9859,155.3049,153816.0
2025-05-05 11:30:00,155.72,155.81,155.14,155.19,92175.0,155.275,155.3648,154.6967,154.7465,92175.0
2025-05-05 12:00:00,155.19,155.88,155.17,155.5,85592.0,154.7465,155.4346,154.7266,155.0557,85592.0
2025-05-05 12:30:00,155.53,155.7,155.36,155.58,67869.0,155.0856,155.2551,154.9161,155.1354,67869.0
2025-05-05 13:00:00,155.58,155.6,155.18,155.23,123943.0,155.1354,155.1554,154.7366,154.7864,123943.0
2025-05-05 13:30:00,155.23,155.87,155.23,155.68,93159.0,154.7864,155.4246,154.7864,155.2351,93159.0
2025-05-05 14:00:00,155.68,156.15,155.64,156.03,93581.0,155.2351,155.7038,155.1953,155.5841,93581.0
2025-05-05 14:30:00,156.03,156.35,155.81,155.84,80383.0,155.5841,155.9032,155.3648,155.3947,80383.0
2025-05-05 15:00:00,155.8,155.85,155.27,155.34,107149.0,155.3548,155.4047,154.8263,154.8961,107149.0
2025-05-05 15:30:00,155.28,155.58,154.38,154.68,371677.0,154.8363,155.1354,153.9389,154.238,371677.0
2025-05-06 09:30:00,152.15,153.18,151.8,152.24,240129.0,151.7152,152.7423,151.3662,151.805,240129.0
2025-05-06 10:00:00,152.24,153.49,152.14,153.17,106005.0,151.805,153.0514,151.7053,152.7323,106005.0
2025-05-06 10:30:00,153.17,153.26,152.8,152.97,74059.0,152.7323,152.8221,152.3634,152.5329,74059.0
2025-05-06 11:00:00,152.86,153.21,152.5,153.01,134632.0,152.4232,152.7722,152.0642,152.5728,134632.0
2025-05-06 11:30:00,153.01,153.74,152.94,153.17,109885.0,152.5728,153.3007,152.503,152.7323,109885.0
2025-05-06 12:00:00,153.23,154.48,153.0,153.41,96609.0,152.7921,154.0386,152.5628,152.9716,96609.0
2025-05-06 12:30:00,153.39,153.69,152.51,152.55,72988.0,152.9517,153.2508,152.0742,152.1141,72988.0
2025-05-06 13:00:00,152.55,153.04,152.35,152.58,91067.0,152.1141,152.6027,151.9147,152.144,91067.0
2025-05-06 13:30:00,152.61,153.12,152.6,152.72,67003.0,152.1739,152.6825,152.1639,152.2836,67003.0
2025-05-06 14:00:00,152.77,153.47,152.67,153.31,94293.0,152.3335,153.0315,152.2337,152.8719,94293.0
2025-05-06 14:30:00,153.32,153.89,153.21,153.89,66046.0,152.8819,153.4503,152.7722,153.4503,66046.0
2025-05-06 15:00:00,153.87,153.94,153.47,153.9,115463.0,153.4303,153.5001,153.0315,153.4602,115463.0
2025-05-06 15:30:00,153.92,154.43,152.91,153.06,450553.0,153.4802,153.9887,152.4731,152.6226,450553.0
2025-05-07 09:30:00,153.36,154.21,152.64,153.53,205860.0,152.9218,153.7693,152.2038,153.0913,205860.0
2025-05-07 10:00:00,153.53,153.81,152.92,153.23,132033.0,153.0913,153.3705,152.483,152.7921,132033.0
2025-05-07 10:30:00,153.23,153.33,152.48,152.77,104075.0,152.7921,152.8919,152.0443,152.3335,104075.0
2025-05-07 11:00:00,152.75,153.19,152.5,152.96,99732.0,152.3135,152.7523,152.0642,152.5229,99732.0
2025-05-07 11:30:00,152.92,153.83,152.91,153.77,162613.0,152.483,153.3904,152.4731,153.3306,162613.0
2025-05-07 12:00:00,153.77,153.81,153.13,153.21,114550.0,153.3306,153.3705,152.6924,152.7722,114550.0
2025-05-07 12:30:00,153.22,154.39,153.03,154.21,122424.0,152.7822,153.9488,152.5927,153.7693,122424.0
2025-05-07 13:00:00,154.21,154.32,153.56,153.61,130562.0,153.7693,153.879,153.1212,153.1711,130562.0
2025-05-07 13:30:00,153.62,153.7,152.8,152.8,123340.0,153.181,153.2608,152.3634,152.3634,123340.0
2025-05-07 14:00:00,152.85,153.28,151.51,152.6,186206.0,152.4132,152.842,151.0771,152.1639,186206.0
2025-05-07 14:30:00,152.62,153.93,152.41,153.68,231118.0,152.1839,153.4901,151.9745,153.2409,231118.0
2025-05-07 15:00:00,153.67,153.71,152.54,152.65,216973.0,153.2309,153.2708,152.1041,152.2138,216973.0
2025-05-07 15:30:00,152.63,156.2,152.59,155.82,956120.0,152.1939,155.7537,152.154,155.3747,956120.0
2025-05-08 09:30:00,157.76,158.6,156.13,156.6,376420.0,157.3092,158.1468,155.6839,156.1525,376420.0
2025-05-08 10:00:00,156.58,157.02,156.03,156.63,224514.0,156.1326,156.5713,155.5841,156.1824,224514.0
2025-05-08 10:30:00,156.67,157.1,155.81,156.03,194783.0,156.2223,156.6511,155.3648,155.5841,194783.0
2025-05-08 11:00:00,156.03,157.34,155.92,156.79,210000.0,155.5841,156.8904,155.4745,156.342,210000.0
2025-05-08 11:30:00,156.79,158.8,156.56,157.8,238943.0,156.342,158.3462,156.1126,157.3491,238943.0
2025-05-08 12:00:00,157.8,158.67,157.8,158.19,116910.0,157.3491,158.2166,157.3491,157.738,116910.0
2025-05-08 12:30:00,158.19,158.76,158.15,158.55,119832.0,157.738,158.3063,157.6981,158.0969,119832.0
2025-05-08 13:00:00,158.59,158.65,158.04,158.06,111378.0,158.1368,158.1967,157.5884,157.6083,111378.0
2025-05-08 13:30:00,158.08,158.24,157.29,157.35,91567.0,157.6283,157.7878,156.8405,156.9004,91567.0
2025-05-08 14:00:00,157.25,157.79,157.17,157.57,97291.0,156.8007,157.3391,156.7209,157.1197,97291.0
2025-05-08 14:30:00,157.56,158.09,157.43,157.52,115787.0,157.1098,157.6383,156.9801,157.0699,115787.0
2025-05-08 15:00:00,157.5,157.99,157.33,157.89,148204.0,157.0499,157.5385,156.8804,157.4388,148204.0
2025-05-08 15:30:00,157.91,158.01,155.99,155.99,486753.0,157.4588,157.5585,155.5443,155.5443,486753.0
2025-05-09 09:30:00,157.14,158.0,156.8,156.91,442892.0,156.691,157.5485,156.3519,156.4616,442892.0
2025-05-09 10:00:00,156.91,157.05,155.26,155.42,249545.0,156.4616,156.6012,154.8163,154.9759,249545.0
2025-05-09 10:30:00,155.52,155.77,154.9,155.19,161094.0,155.0756,155.3249,154.4574,154.7465,161094.0
2025-05-09 11:00:00,155.24,155.72,154.97,155.22,98840.0,154.7964,155.275,154.5272,154.7765,98840.0
2025-05-09 11:30:00,155.18,155.43,154.86,155.43,67798.0,154.7366,154.9859,154.4175,154.9859,67798.0
2025-05-09 12:00:00,155.44,155.51,154.65,155.05,81796.0,154.9958,155.0656,154.2081,154.6069,81796.0
2025-05-09 12:30:00,155.06,155.43,154.9,155.0,74801.0,154.6169,154.9859,154.4574,154.5571,74801.0
2025-05-09 13:00:00,154.97,155.53,154.8,155.43,104914.0,154.5272,155.0856,154.3577,154.9859,104914.0
2025-05-09 13:30:00,155.39,155.89,155.3,155.86,81586.0,154.946,155.4445,154.8562,155.4146,81586.0
2025-05-09 14:00:00,155.85,155.85,155.43,155.54,68507.0,155.4047,155.4047,154.9859,155.0955,68507.0
2025-05-09 14:30:00,155.58,156.08,155.5,156.05,66591.0,155.1354,155.634,155.0557,155.6041,66591.0
2025-05-09 15:00:00,156.04,156.58,155.97,156.27,171478.0,155.5941,156.1326,155.5243,155.8235,171478.0
2025-05-09 15:30:00,156.27,156.27,155.54,155.61,376384.0,155.8235,155.8235,155.0955,155.1653,376384.0
2025-05-12 09:30:00,166.44,168.8,165.65,165.84,1697590.0,165.9644,168.3177,165.1767,165.3661,1697590.0
2025-05-12 10:00:00,165.84,167.0,165.78,166.13,581226.0,165.3661,166.5228,165.3063,165.6553,581226.0
2025-05-12 10:30:00,166.16,167.77,165.72,167.55,656125.0,165.6852,167.2906,165.2465,167.0712,656125.0
2025-05-12 11:00:00,167.59,167.63,166.6,167.07,359651.0,167.1111,167.151,166.1239,166.5926,359651.0
2025-05-12 11:30:00,167.1,167.51,166.75,167.06,279839.0,166.6225,167.0313,166.2735,166.5826,279839.0
2025-05-12 12:00:00,167.08,168.53,167.0,167.86,381514.0,166.6026,168.0484,166.5228,167.3803,381514.0
2025-05-12 12:30:00,167.85,169.09,167.85,168.87,487667.0,167.3704,168.6068,167.3704,168.3875,487667.0
2025-05-12 13:00:00,168.86,169.71,168.65,169.49,342636.0,168.3775,169.2251,168.1681,169.0057,342636.0
2025-05-12 13:30:00,169.53,169.8,168.89,168.94,260702.0,169.0456,169.3148,168.4074,168.4573,260702.0
2025-05-12 14:00:00,168.95,169.3,168.78,168.95,239026.0,168.4672,168.8162,168.2977,168.4672,239026.0
2025-05-12 14:30:00,168.97,169.04,168.1,168.17,157837.0,168.4872,168.557,167.6197,167.6895,157837.0
2025-05-12 15:00:00,168.17,168.74,167.78,167.85,222183.0,167.6895,168.2578,167.3006,167.3704,222183.0
2025-05-12 15:30:00,167.87,168.17,167.24,167.99,1027339.0,167.3903,167.6895,166.7621,167.51,1027339.0
2025-05-13 09:30:00,168.56,171.35,168.47,170.67,874702.0,168.0783,170.8604,167.9886,170.1823,874702.0
2025-05-13 10:00:00,170.73,171.5,170.67,170.88,355440.0,170.2421,171.0099,170.1823,170.3917,355440.0
2025-05-13 10:30:00,170.79,171.96,170.66,171.89,292806.0,170.302,171.4686,170.1723,171.3988,292806.0
2025-05-13 11:00:00,171.91,172.88,171.76,172.58,390067.0,171.4188,172.386,171.2692,172.0869,390067.0
2025-05-13 11:30:00,172.51,173.87,172.49,173.49,363835.0,172.0171,173.3732,171.9971,172.9943,363835.0
2025-05-13 12:00:00,173.49,173.7,172.82,173.4,300099.0,172.9943,173.2037,172.3262,172.9045,300099.0
2025-05-13 12:30:00,173.37,174.18,173.04,173.75,169947.0,172.8746,173.6823,172.5455,173.2535,169947.0
2025-05-13 13:00:00,173.74,173.78,173.0,173.01,209287.0,173.2435,173.2834,172.5057,172.5156,209287.0
2025-05-13 13:30:00,172.94,173.31,172.12,172.21,291960.0,172.4458,172.8148,171.6282,171.7179,291960.0
2025-05-13 14:00:00,172.3,173.13,171.99,172.92,125221.0,171.8077,172.6353,171.4985,172.4259,125221.0
2025-05-13 14:30:00,172.96,173.09,172.53,173.01,280364.0,172.4658,172.5954,172.037,172.5156,280364.0
2025-05-13 15:00:00,173.07,173.31,172.78,172.99,232260.0,172.5755,172.8148,172.2863,172.4957,232260.0
2025-05-13 15:30:00,172.96,173.45,172.62,172.93,809365.0,172.4658,172.9544,172.1267,172.4359,809365.0
2025-05-14 09:30:00,173.45,174.85,173.05,174.0,428937.0,172.9544,174.3504,172.5555,173.5028,428937.0
2025-05-14 10:00:00,173.99,175.28,173.26,173.63,342287.0,173.4928,174.7791,172.7649,173.1339,342287.0
2025-05-14 10:30:00,173.63,174.09,173.18,173.87,166068.0,173.1339,173.5925,172.6851,173.3732,166068.0
2025-05-14 11:00:00,173.91,173.95,173.3,173.66,164762.0,173.4131,173.4529,172.8048,173.1638,164762.0
2025-05-14 11:30:00,173.63,174.18,173.51,174.09,124814.0,173.1339,173.6823,173.0142,173.5925,124814.0
2025-05-14 12:00:00,174.06,174.65,174.04,174.51,114504.0,173.5626,174.1509,173.5427,174.0113,114504.0
2025-05-14 12:30:00,174.54,175.22,174.53,175.13,216914.0,174.0413,174.7193,174.0313,174.6296,216914.0
2025-05-14 13:00:00,175.11,175.11,174.07,174.68,195391.0,174.6096,174.6096,173.5726,174.1809,195391.0
2025-05-14 13:30:00,174.71,174.95,174.43,174.76,304156.0,174.2108,174.4501,173.9316,174.2606,304156.0
2025-05-14 14:00:00,174.74,174.97,174.42,174.8,193003.0,174.2407,174.47,173.9216,174.3005,193003.0
2025-05-14 14:30:00,174.84,174.94,174.33,174.44,145584.0,174.3404,174.4401,173.8319,173.9415,145584.0
2025-05-14 15:00:00,174.43,174.64,174.19,174.47,175574.0,173.9316,174.141,173.6923,173.9715,175574.0
2025-05-14 15:30:00,174.46,174.81,173.95,174.13,869494.0,173.9615,174.3105,173.4529,173.6324,869494.0
2025-05-15 09:30:00,171.75,173.05,171.2,172.91,569824.0,171.2592,172.5555,170.7108,172.4159,569824.0
2025-05-15 10:00:00,172.88,174.22,172.79,173.5,453402.0,172.386,173.7222,172.2963,173.0042,453402.0
2025-05-15 10:30:00,173.49,174.15,173.18,174.06,280046.0,172.9943,173.6524,172.6851,173.5626,280046.0
2025-05-15 11:00:00,174.04,174.79,173.94,174.75,307455.0,173.5427,174.2905,173.443,174.2507,307455.0
2025-05-15 11:30:00,174.79,175.4,174.55,175.21,283084.0,174.2905,174.8988,174.0512,174.7093,283084.0
2025-05-15 12:00:00,175.2,175.57,174.98,175.36,238918.0,174.6994,175.0683,174.48,174.8589,238918.0
2025-05-15 12:30:00,175.33,176.1,175.25,175.79,214244.0,174.829,175.5968,174.7492,175.2877,214244.0
2025-05-15 13:00:00,175.75,176.38,175.72,176.03,201969.0,175.2478,175.876,175.2179,175.527,201969.0
2025-05-15 13:30:00,176.04,176.04,175.14,175.22,190871.0,175.537,175.537,174.6395,174.7193,190871.0
2025-05-15 14:00:00,175.21,175.34,174.06,174.47,317267.0,174.7093,174.839,173.5626,173.9715,317267.0
2025-05-15 14:30:00,174.45,175.17,174.42,174.7,322310.0,173.9515,174.6695,173.9216,174.2008,322310.0
2025-05-15 15:00:00,174.67,174.93,173.87,174.02,400177.0,174.1709,174.4301,173.3732,173.5227,400177.0
2025-05-15 15:30:00,174.0,175.31,173.99,174.68,1530527.0,173.5028,174.8091,173.4928,174.1809,1530527.0
2025-05-16 09:30:00,168.43,169.47,163.02,163.2,2623027.0,167.9487,168.9857,162.5542,162.7337,2623027.0
2025-05-16 10:00:00,163.2,163.68,162.56,162.77,1074631.0,162.7337,163.2123,162.0955,162.3049,1074631.0
2025-05-16 10:30:00,162.77,163.46,161.92,163.19,866988.0,162.3049,162.9929,161.4573,162.7237,866988.0
2025-05-16 11:00:00,163.19,163.85,162.8,163.35,487894.0,162.7237,163.3818,162.3348,162.8832,487894.0
2025-05-16 11:30:00,163.4,164.54,163.27,163.93,703435.0,162.9331,164.0698,162.8035,163.4616,703435.0
2025-05-16 12:00:00,163.93,164.44,163.44,163.81,469479.0,163.4616,163.9701,162.973,163.3419,469479.0
2025-05-16 12:30:00,163.8,164.4,163.41,164.18,319785.0,163.3319,163.9302,162.9431,163.7109,319785.0
2025-05-16 13:00:00,164.19,165.35,163.97,165.1,408566.0,163.7208,164.8775,163.5015,164.6282,408566.0
2025-05-16 13:30:00,165.14,165.37,163.87,164.01,444284.0,164.6681,164.8975,163.4017,163.5413,444284.0
2025-05-16 14:00:00,163.98,164.83,163.96,164.64,225559.0,163.5114,164.359,163.4915,164.1695,225559.0
2025-05-16 14:30:00,164.64,165.27,164.55,165.08,331533.0,164.1695,164.7977,164.0798,164.6083,331533.0
2025-05-16 15:00:00,165.12,165.39,164.91,165.15,424856.0,164.6482,164.9174,164.4388,164.6781,424856.0
2025-05-16 15:30:00,165.13,165.61,164.66,165.52,940293.0,164.6581,165.1368,164.1895,165.047,940293.0
2025-05-19 09:30:00,162.54,163.81,162.37,163.37,509409.0,162.0755,163.3419,161.906,162.9032,509409.0
2025-05-19 10:00:00,163.37,164.4,163.37,163.72,327353.0,162.9032,163.9302,162.9032,163.2522,327353.0
2025-05-19 10:30:00,163.72,163.97,163.18,163.61,303785.0,163.2522,163.5015,162.7137,163.1425,303785.0
2025-05-19 11:00:00,163.59,164.3,163.51,163.98,180728.0,163.1225,163.8305,163.0428,163.5114,180728.0
2025-05-19 11:30:00,163.96,164.69,163.91,164.69,124843.0,163.4915,164.2194,163.4416,164.2194,124843.0
2025-05-19 12:00:00,164.73,165.26,164.7,165.03,113220.0,164.2593,164.7878,164.2294,164.5584,113220.0
2025-05-19 12:30:00,165.03,165.39,164.62,165.35,99014.0,164.5584,164.9174,164.1496,164.8775,99014.0
2025-05-19 13:00:00,165.33,165.94,165.27,165.62,146354.0,164.8576,165.4658,164.7977,165.1467,146354.0
2025-05-19 13:30:00,165.64,165.86,165.45,165.49,85034.0,165.1667,165.3861,164.9772,165.0171,85034.0
2025-05-19 14:00:00,165.49,165.56,164.93,165.16,141907.0,165.0171,165.0869,164.4587,164.6881,141907.0
2025-05-19 14:30:00,165.15,165.5,165.09,165.43,137613.0,164.6781,165.0271,164.6183,164.9573,137613.0
2025-05-19 15:00:00,165.45,165.55,165.08,165.12,147583.0,164.9772,165.0769,164.6083,164.6482,147583.0
2025-05-19 15:30:00,165.11,166.0,165.05,165.95,596088.0,164.6382,165.5257,164.5784,165.4758,596088.0
2025-05-20 09:30:00,165.45,165.45,164.34,165.06,430445.0,164.9772,164.9772,163.8704,164.5883,430445.0
2025-05-20 10:00:00,165.1,165.4,164.9,165.01,176903.0,164.6282,164.9274,164.4288,164.5385,176903.0
2025-05-20 10:30:00,164.96,165.4,164.92,164.99,189277.0,164.4886,164.9274,164.4487,164.5185,189277.0
2025-05-20 11:00:00,164.97,165.31,164.84,165.23,116591.0,164.4986,164.8376,164.369,164.7579,116591.0
2025-05-20 11:30:00,165.25,165.27,164.68,165.16,134654.0,164.7778,164.7977,164.2094,164.6881,134654.0
2025-05-20 12:00:00,165.15,165.37,164.93,165.25,119878.0,164.6781,164.8975,164.4587,164.7778,119878.0
2025-05-20 12:30:00,165.26,165.65,165.24,165.5,115707.0,164.7878,165.1767,164.7678,165.0271,115707.0
2025-05-20 13:00:00,165.53,165.88,165.48,165.74,137527.0,165.057,165.406,165.0071,165.2664,137527.0
2025-05-20 13:30:00,165.74,165.94,165.6,165.69,113503.0,165.2664,165.4658,165.1268,165.2165,113503.0
2025-05-20 14:00:00,165.69,165.69,164.26,164.31,145360.0,165.2165,165.2165,163.7906,163.8405,145360.0
2025-05-20 14:30:00,164.31,164.84,164.26,164.67,162048.0,163.8405,164.369,163.7906,164.1995,162048.0
2025-05-20 15:00:00,164.67,164.68,164.23,164.57,176773.0,164.1995,164.2094,163.7607,164.0997,176773.0
2025-05-20 15:30:00,164.58,165.8,164.58,165.71,413132.0,164.1097,165.3262,164.1097,165.2365,413132.0
2025-05-21 09:30:00,163.54,164.97,163.54,164.36,286455.0,163.0727,164.4986,163.0727,163.8903,286455.0
2025-05-21 10:00:00,164.42,165.1,164.33,164.83,164579.0,163.9502,164.6282,163.8604,164.359,164579.0
2025-05-21 10:30:00,164.82,164.95,164.36,164.8,124295.0,164.349,164.4787,163.8903,164.3291,124295.0
2025-05-21 11:00:00,164.78,165.75,164.76,165.57,166514.0,164.3091,165.2764,164.2892,165.0969,166514.0
2025-05-21 11:30:00,165.57,166.16,165.33,166.06,160172.0,165.0969,165.6852,164.8576,165.5855,160172.0
2025-05-21 12:00:00,166.05,166.18,165.6,165.8,72211.0,165.5755,165.7051,165.1268,165.3262,72211.0
2025-05-21 12:30:00,165.71,166.29,165.71,165.77,80246.0,165.2365,165.8148,165.2365,165.2963,80246.0
2025-05-21 13:00:00,165.82,165.86,162.75,162.76,155437.0,165.3462,165.3861,162.2849,162.2949,155437.0
2025-05-21 13:30:00,162.77,163.95,162.46,163.44,177523.0,162.3049,163.4815,161.9958,162.973,177523.0
2025-05-21 14:00:00,163.45,163.52,162.55,163.09,153199.0,162.9829,163.0527,162.0855,162.624,153199.0
2025-05-21 14:30:00,163.06,163.51,162.61,162.7,115560.0,162.5941,163.0428,162.1453,162.2351,115560.0
2025-05-21 15:00:00,162.75,162.97,161.66,161.88,240453.0,162.2849,162.5043,161.1981,161.4174,240453.0
2025-05-21 15:30:00,161.95,163.34,161.89,162.23,556364.0,161.4872,162.8733,161.4274,161.7664,556364.0
2025-05-22 09:30:00,160.69,162.27,160.61,162.21,399511.0,160.69,162.27,160.61,162.21,399511.0
2025-05-22 10:00:00,162.23,163.3,161.63,161.85,302067.0,162.23,163.3,161.63,161.85,302067.0
2025-05-22 10:30:00,161.89,162.15,161.11,161.75,249427.0,161.89,162.15,161.11,161.75,249427.0
2025-05-22 11:00:00,161.78,162.12,161.33,161.34,210956.0,161.78,162.12,161.33,161.34,210956.0
2025-05-22 11:30:00,161.31,162.04,161.25,161.74,140551.0,161.31,162.04,161.25,161.74,140551.0
2025-05-22 12:00:00,161.75,162.41,161.62,162.13,122905.0,161.75,162.41,161.62,162.13,122905.0
2025-05-22 12:30:00,162.12,162.18,161.47,161.48,111234.0,162.12,162.18,161.47,161.48,111234.0
2025-05-22 13:00:00,161.53,162.03,161.42,161.83,102478.0,161.53,162.03,161.42,161.83,102478.0
2025-05-22 13:30:00,161.83,162.19,161.59,161.96,107414.0,161.83,162.19,161.59,161.96,107414.0
2025-05-22 14:00:00,161.99,162.12,161.73,161.83,148646.0,161.99,162.12,161.73,161.83,148646.0
2025-05-22 14:30:00,161.83,162.11,161.65,161.91,140581.0,161.83,162.11,161.65,161.91,140581.0
2025-05-22 15:00:00,161.93,162.22,161.8,162.13,139726.0,161.93,162.22,161.8,162.13,139726.0
2025-05-22 15:30:00,162.11,162.2,160.28,160.52,671736.0,162.11,162.2,160.28,160.52,671736.0
2025-05-23 09:30:00,156.64,157.19,155.66,156.08,500092.0,156.64,157.19,155.66,156.08,500092.0
2025-05-23 10:00:00,156.09,156.96,155.86,156.2,284659.0,156.09,156.96,155.86,156.2,284659.0
2025-05-23 10:30:00,156.27,156.94,156.12,156.37,176480.0,156.27,156.94,156.12,156.37,176480.0
2025-05-23 11:00:00,156.37,156.88,156.1,156.78,168199.0,156.37,156.88,156.1,156.78,168199.0
2025-05-23 11:30:00,156.79,157.46,156.16,156.18,284088.0,156.79,157.46,156.16,156.18,284088.0
2025-05-23 12:00:00,156.19,156.47,156.0,156.23,282150.0,156.19,156.47,156.0,156.23,282150.0
2025-05-23 12:30:00,156.16,156.92,155.97,156.77,229646.0,156.16,156.92,155.97,156.77,229646.0
2025-05-23 13:00:00,156.74,158.02,156.68,158.0,127045.0,156.74,158.02,156.68,158.0,127045.0
2025-05-23 13:30:00,158.01,158.16,157.58,157.97,88396.0,158.01,158.16,157.58,157.97,88396.0
2025-05-23 14:00:00,157.96,158.41,157.43,157.54,122079.0,157.96,158.41,157.43,157.54,122079.0
2025-05-23 14:30:00,157.54,158.03,157.52,157.88,127568.0,157.54,158.03,157.52,157.88,127568.0
2025-05-23 15:00:00,157.87,158.24,157.62,157.76,121953.0,157.87,158.24,157.62,157.76,121953.0
2025-05-23 15:30:00,157.76,158.06,157.32,157.52,424086.0,157.76,158.06,157.32,157.52,424086.0
2025-05-27 09:30:00,160.63,161.31,159.17,160.83,517125.0,160.63,161.31,159.17,160.83,517125.0
2025-05-27 10:00:00,160.94,161.72,160.87,161.22,414579.0,160.94,161.72,160.87,161.22,414579.0
2025-05-27 10:30:00,161.24,161.44,160.95,161.22,210449.0,161.24,161.44,160.95,161.22,210449.0
2025-05-27 11:00:00,161.23,161.82,161.23,161.57,402343.0,161.23,161.82,161.23,161.57,402343.0
2025-05-27 11:30:00,161.59,161.93,161.26,161.33,278657.0,161.59,161.93,161.26,161.33,278657.0
2025-05-27 12:00:00,161.35,161.92,161.11,161.63,275630.0,161.35,161.92,161.11,161.63,275630.0
2025-05-27 12:30:00,161.65,161.81,161.16,161.26,215890.0,161.65,161.81,161.16,161.26,215890.0
2025-05-27 13:00:00,161.28,161.94,161.27,161.75,201364.0,161.28,161.94,161.27,161.75,201364.0
2025-05-27 13:30:00,161.78,162.32,161.51,162.12,187687.0,161.78,162.32,161.51,162.12,187687.0
2025-05-27 14:00:00,162.12,162.48,161.81,162.15,246988.0,162.12,162.48,161.81,162.15,246988.0
2025-05-27 14:30:00,162.14,162.26,161.75,161.91,181549.0,162.14,162.26,161.75,161.91,181549.0
2025-05-27 15:00:00,161.88,161.89,161.5,161.51,142931.0,161.88,161.89,161.5,161.51,142931.0
2025-05-27 15:30:00,161.49,161.95,160.92,161.81,648286.0,161.49,161.95,160.92,161.81,648286.0
2025-05-28 09:30:00,161.91,162.96,161.28,162.13,283500.0,161.91,162.96,161.28,162.13,283500.0
2025-05-28 10:00:00,162.15,162.54,161.68,161.84,283271.0,162.15,162.54,161.68,161.84,283271.0
2025-05-28 10:30:00,161.82,162.27,161.62,161.71,147923.0,161.82,162.27,161.62,161.71,147923.0
2025-05-28 11:00:00,161.69,162.43,161.68,162.29,116086.0,161.69,162.43,161.68,162.29,116086.0
2025-05-28 11:30:00,162.27,162.66,162.24,162.36,123113.0,162.27,162.66,162.24,162.36,123113.0
2025-05-28 12:00:00,162.38,162.9,162.36,162.44,135599.0,162.38,162.9,162.36,162.44,135599.0
2025-05-28 12:30:00,162.46,162.7,162.35,162.41,147826.0,162.46,162.7,162.35,162.41,147826.0
2025-05-28 13:00:00,162.43,162.8,162.35,162.61,84279.0,162.43,162.8,162.35,162.61,84279.0
2025-05-28 13:30:00,162.61,162.64,162.37,162.61,64735.0,162.61,162.64,162.37,162.61,64735.0
2025-05-28 14:00:00,162.61,163.06,162.61,162.73,88272.0,162.61,163.06,162.61,162.73,88272.0
2025-05-28 14:30:00,162.71,163.29,162.52,163.04,218450.0,162.71,163.29,162.52,163.04,218450.0
2025-05-28 15:00:00,163.01,163.67,162.17,162.51,552930.0,163.01,163.67,162.17,162.51,552930.0
2025-05-28 15:30:00,162.5,162.57,160.88,161.54,1113777.0,162.5,162.57,160.88,161.54,1113777.0
2025-05-29 09:30:00,165.46,165.54,161.26,161.66,951109.0,165.46,165.54,161.26,161.66,951109.0
2025-05-29 10:00:00,161.65,161.77,159.09,159.84,440424.0,161.65,161.77,159.09,159.84,440424.0
2025-05-29 10:30:00,159.84,160.77,159.31,160.67,228941.0,159.84,160.77,159.31,160.67,228941.0
2025-05-29 11:00:00,160.66,161.22,160.05,160.92,320704.0,160.66,161.22,160.05,160.92,320704.0
2025-05-29 11:30:00,160.93,161.22,159.93,160.01,151275.0,160.93,161.22,159.93,160.01,151275.0
2025-05-29 12:00:00,160.15,160.68,159.71,160.52,127729.0,160.15,160.68,159.71,160.52,127729.0
2025-05-29 12:30:00,160.47,161.04,160.34,160.9,128595.0,160.47,161.04,160.34,160.9,128595.0
2025-05-29 13:00:00,160.86,160.98,159.28,159.59,197575.0,160.86,160.98,159.28,159.59,197575.0
2025-05-29 13:30:00,159.61,160.11,159.25,159.31,182473.0,159.61,160.11,159.25,159.31,182473.0
2025-05-29 14:00:00,159.3,159.82,158.81,159.04,154063.0,159.3,159.82,158.81,159.04,154063.0
2025-05-29 14:30:00,159.05,159.64,158.84,158.97,196837.0,159.05,159.64,158.84,158.97,196837.0
2025-05-29 15:00:00,158.99,159.19,158.45,158.83,194346.0,158.99,159.19,158.45,158.83,194346.0
2025-05-29 15:30:00,158.84,159.58,158.53,159.46,600876.0,158.84,159.58,158.53,159.46,600876.0
2025-05-30 09:30:00,159.04,159.23,155.28,155.72,432392.0,159.04,159.23,155.28,155.72,432392.0
2025-05-30 10:00:00,155.77,157.52,155.77,157.46,382806.0,155.77,157.52,155.77,157.46,382806.0
2025-05-30 10:30:00,157.45,158.03,157.26,157.51,230086.0,157.45,158.03,157.26,157.51,230086.0
2025-05-30 11:00:00,157.53,157.66,156.78,157.25,186373.0,157.53,157.66,156.78,157.25,186373.0
2025-05-30 11:30:00,157.22,157.27,156.23,156.55,124463.0,157.22,157.27,156.23,156.55,124463.0
2025-05-30 12:00:00,156.59,156.66,155.22,155.37,179947.0,156.59,156.66,155.22,155.37,179947.0
2025-05-30 12:30:00,155.37,155.43,153.47,153.8,821384.0,155.37,155.43,153.47,153.8,821384.0
2025-05-30 13:00:00,153.73,154.55,153.53,154.29,534931.0,153.73,154.55,153.53,154.29,534931.0
2025-05-30 13:30:00,154.28,154.74,154.04,154.28,210696.0,154.28,154.74,154.04,154.28,210696.0
2025-05-30 14:00:00,154.28,155.47,154.28,155.38,156703.0,154.28,155.47,154.28,155.38,156703.0
2025-05-30 14:30:00,155.43,156.15,155.09,156.1,196627.0,155.43,156.15,155.09,156.1,196627.0
2025-05-30 15:00:00,156.05,157.14,156.05,157.08,264850.0,156.05,157.14,156.05,157.08,264850.0
2025-05-30 15:30:00,157.08,157.27,156.06,156.65,1147458.0,157.08,157.27,156.06,156.65,1147458.0
2025-06-02 09:30:00,155.79,157.55,155.6,156.52,416464.0,155.79,157.55,155.6,156.52,416464.0
2025-06-02 10:00:00,156.45,156.45,155.53,156.45,193602.0,156.45,156.45,155.53,156.45,193602.0
2025-06-02 10:30:00,156.46,156.63,155.92,156.25,265335.0,156.46,156.63,155.92,156.25,265335.0
2025-06-02 11:00:00,156.21,156.61,155.43,155.7,296675.0,156.21,156.61,155.43,155.7,296675.0
2025-06-02 11:30:00,155.72,156.61,155.54,156.31,188302.0,155.72,156.61,155.54,156.31,188302.0
2025-06-02 12:00:00,156.32,156.38,155.92,155.97,89985.0,156.32,156.38,155.92,155.97,89985.0
2025-06-02 12:30:00,155.97,156.44,155.86,156.43,106848.0,155.97,156.44,155.86,156.43,106848.0
2025-06-02 13:00:00,156.43,156.72,156.42,156.61,109672.0,156.43,156.72,156.42,156.61,109672.0
2025-06-02 13:30:00,156.59,156.72,156.23,156.6,75090.0,156.59,156.72,156.23,156.6,75090.0
2025-06-02 14:00:00,156.6,157.31,156.44,157.31,119217.0,156.6,157.31,156.44,157.31,119217.0
2025-06-02 14:30:00,157.32,157.42,157.01,157.32,90669.0,157.32,157.42,157.01,157.32,90669.0
2025-06-02 15:00:00,157.31,157.62,157.28,157.31,117051.0,157.31,157.62,157.28,157.31,117051.0
2025-06-02 15:30:00,157.28,157.4,156.88,157.27,494537.0,157.28,157.4,156.88,157.27,494537.0
2025-06-03 09:30:00,157.01,158.5,156.36,158.38,250870.0,157.01,158.5,156.36,158.38,250870.0
2025-06-03 10:00:00,158.38,159.25,157.57,159.17,217245.0,158.38,159.25,157.57,159.17,217245.0
2025-06-03 10:30:00,159.18,160.15,158.75,160.09,188332.0,159.18,160.15,158.75,160.09,188332.0
2025-06-03 11:00:00,160.13,160.54,160.1,160.4,137448.0,160.13,160.54,160.1,160.4,137448.0
2025-06-03 11:30:00,160.38,160.59,160.2,160.44,152835.0,160.38,160.59,160.2,160.44,152835.0
2025-06-03 12:00:00,160.44,160.98,160.38,160.87,101913.0,160.44,160.98,160.38,160.87,101913.0
2025-06-03 12:30:00,160.89,161.48,160.78,161.32,157756.0,160.89,161.48,160.78,161.32,157756.0
2025-06-03 13:00:00,161.3,161.33,160.62,160.63,139084.0,161.3,161.33,160.62,160.63,139084.0
2025-06-03 13:30:00,160.63,160.93,160.42,160.48,122463.0,160.63,160.93,160.42,160.48,122463.0
2025-06-03 14:00:00,160.48,160.52,159.69,160.43,142425.0,160.48,160.52,159.69,160.43,142425.0
2025-06-03 14:30:00,160.44,160.79,160.43,160.77,152979.0,160.44,160.79,160.43,160.77,152979.0
2025-06-03 15:00:00,160.77,161.22,160.76,161.19,266235.0,160.77,161.22,160.76,161.19,266235.0
2025-06-03 15:30:00,161.18,161.95,161.08,161.77,965654.0,161.18,161.95,161.08,161.77,965654.0
2025-06-04 09:30:00,162.78,163.48,161.29,161.45,417564.0,162.78,163.48,161.29,161.45,417564.0
2025-06-04 10:00:00,161.3,161.79,160.18,161.64,285976.0,161.3,161.79,160.18,161.64,285976.0
2025-06-04 10:30:00,161.65,162.08,161.06,162.05,265229.0,161.65,162.08,161.06,162.05,265229.0
2025-06-04 11:00:00,162.05,162.49,161.79,161.79,121862.0,162.05,162.49,161.79,161.79,121862.0
2025-06-04 11:30:00,161.8,162.01,161.34,161.82,97021.0,161.8,162.01,161.34,161.82,97021.0
2025-06-04 12:00:00,161.81,161.88,161.37,161.42,87839.0,161.81,161.88,161.37,161.42,87839.0
2025-06-04 12:30:00,161.42,161.58,161.1,161.37,95632.0,161.42,161.58,161.1,161.37,95632.0
2025-06-04 13:00:00,161.4,161.53,161.22,161.5,106251.0,161.4,161.53,161.22,161.5,106251.0
2025-06-04 13:30:00,161.5,162.58,161.4,162.13,868530.0,161.5,162.58,161.4,162.13,868530.0
2025-06-04 14:00:00,162.13,162.3,161.85,162.2,163678.0,162.13,162.3,161.85,162.2,163678.0
2025-06-04 14:30:00,162.25,162.28,161.81,162.04,107954.0,162.25,162.28,161.81,162.04,107954.0
2025-06-04 15:00:00,162.06,162.36,162.01,162.11,171909.0,162.06,162.36,162.01,162.11,171909.0
2025-06-04 15:30:00,162.11,162.16,161.67,161.92,539267.0,162.11,162.16,161.67,161.92,539267.0
2025-06-05 09:30:00,163.22,164.49,161.49,161.76,341855.0,163.22,164.49,161.49,161.76,341855.0
2025-06-05 10:00:00,161.64,162.85,161.09,162.79,221364.0,161.64,162.85,161.09,162.79,221364.0
2025-06-05 10:30:00,162.77,163.59,161.77,163.51,265161.0,162.77,163.59,161.77,163.51,265161.0
2025-06-05 11:00:00,163.54,164.49,163.43,164.47,191392.0,163.54,164.49,163.43,164.47,191392.0
2025-06-05 11:30:00,164.44,165.13,164.4,164.89,221008.0,164.44,165.13,164.4,164.89,221008.0
2025-06-05 12:00:00,164.91,165.17,163.86,164.72,178861.0,164.91,165.17,163.86,164.72,178861.0
2025-06-05 12:30:00,164.72,164.86,164.0,164.15,517222.0,164.72,164.86,164.0,164.15,517222.0
2025-06-05 13:00:00,164.14,165.56,163.84,165.39,381714.0,164.14,165.56,163.84,165.39,381714.0
2025-06-05 13:30:00,165.42,165.56,164.9,165.03,126538.0,165.42,165.56,164.9,165.03,126538.0
2025-06-05 14:00:00,165.03,165.23,164.17,165.07,164371.0,165.03,165.23,164.17,165.07,164371.0
2025-06-05 14:30:00,165.07,165.62,164.87,164.97,146502.0,165.07,165.62,164.87,164.97,146502.0
2025-06-05 15:00:00,164.95,165.04,163.14,163.85,401061.0,164.95,165.04,163.14,163.85,401061.0
2025-06-05 15:30:00,163.9,165.16,163.85,164.23,753576.0,163.9,165.16,163.85,164.23,753576.0
2025-06-06 09:30:00,165.74,168.5,165.44,167.62,808605.0,165.74,168.5,165.44,167.62,808605.0
2025-06-06 10:00:00,167.66,168.33,167.45,167.9,199841.0,167.66,168.33,167.45,167.9,199841.0
2025-06-06 10:30:00,167.86,169.07,167.82,168.9,203045.0,167.86,169.07,167.82,168.9,203045.0
2025-06-06 11:00:00,168.91,169.53,168.35,168.82,343355.0,168.91,169.53,168.35,168.82,343355.0
2025-06-06 11:30:00,168.85,169.16,168.55,168.86,162890.0,168.85,169.16,168.55,168.86,162890.0
2025-06-06 12:00:00,168.86,169.04,168.51,168.61,83150.0,168.86,169.04,168.51,168.61,83150.0
2025-06-06 12:30:00,168.62,168.71,167.17,167.5,78574.0,168.62,168.71,167.17,167.5,78574.0
2025-06-06 13:00:00,167.54,167.54,166.77,167.25,122496.0,167.54,167.54,166.77,167.25,122496.0
2025-06-06 13:30:00,167.25,167.54,167.08,167.51,82871.0,167.25,167.54,167.08,167.51,82871.0
2025-06-06 14:00:00,167.52,167.88,167.51,167.66,80805.0,167.52,167.88,167.51,167.66,80805.0
2025-06-06 14:30:00,167.69,167.92,167.18,167.29,87762.0,167.69,167.92,167.18,167.29,87762.0
2025-06-06 15:00:00,167.33,167.37,166.94,166.95,107610.0,167.33,167.37,166.94,166.95,107610.0
2025-06-06 15:30:00,166.93,167.12,166.63,166.77,403867.0,166.93,167.12,166.63,166.77,403867.0
2025-06-09 09:30:00,167.87,170.28,167.81,169.67,335875.0,167.87,170.28,167.81,169.67,335875.0
2025-06-09 10:00:00,169.66,170.68,169.59,170.26,228463.0,169.66,170.68,169.59,170.26,228463.0
2025-06-09 10:30:00,170.34,171.82,170.29,171.07,336790.0,170.34,171.82,170.29,171.07,336790.0
2025-06-09 11:00:00,171.03,171.67,170.02,170.15,138004.0,171.03,171.67,170.02,170.15,138004.0
2025-06-09 11:30:00,170.17,170.61,169.87,170.54,114829.0,170.17,170.61,169.87,170.54,114829.0
2025-06-09 12:00:00,170.52,170.82,169.92,170.23,156168.0,170.52,170.82,169.92,170.23,156168.0
2025-06-09 12:30:00,170.27,170.75,170.1,170.59,84849.0,170.27,170.75,170.1,170.59,84849.0
2025-06-09 13:00:00,170.59,170.95,170.31,170.74,61674.0,170.59,170.95,170.31,170.74,61674.0
2025-06-09 13:30:00,170.74,170.98,170.58,170.65,84653.0,170.74,170.98,170.58,170.65,84653.0
2025-06-09 14:00:00,170.65,170.95,170.6,170.68,138222.0,170.65,170.95,170.6,170.68,138222.0
2025-06-09 14:30:00,170.68,170.7,170.34,170.34,83027.0,170.68,170.7,170.34,170.34,83027.0
2025-06-09 15:00:00,170.34,170.56,170.13,170.27,158466.0,170.34,170.56,170.13,170.27,158466.0
2025-06-09 15:30:00,170.29,170.29,169.55,169.72,787701.0,170.29,170.29,169.55,169.72,787701.0
2025-06-10 09:30:00,170.58,171.54,169.99,171.34,294990.0,170.58,171.54,169.99,171.34,294990.0
2025-06-10 10:00:00,171.25,172.49,171.23,172.38,188755.0,171.25,172.49,171.23,172.38,188755.0
2025-06-10 10:30:00,172.37,172.8,172.06,172.28,144390.0,172.37,172.8,172.06,172.28,144390.0
2025-06-10 11:00:00,172.2,173.07,172.19,172.93,114354.0,172.2,173.07,172.19,172.93,114354.0
2025-06-10 11:30:00,172.95,172.95,171.75,172.91,114643.0,172.95,172.95,171.75,172.91,114643.0
2025-06-10 12:00:00,172.9,173.57,172.88,173.48,124251.0,172.9,173.57,172.88,173.48,124251.0
2025-06-10 12:30:00,173.54,174.09,173.49,173.93,102124.0,173.54,174.09,173.49,173.93,102124.0
2025-06-10 13:00:00,173.94,174.39,173.68,173.68,77655.0,173.94,174.39,173.68,173.68,77655.0
2025-06-10 13:30:00,173.71,174.04,173.54,173.78,97827.0,173.71,174.04,173.54,173.78,97827.0
2025-06-10 14:00:00,173.76,173.76,172.79,172.89,165648.0,173.76,173.76,172.79,172.89,165648.0
2025-06-10 14:30:00,172.9,173.69,172.77,173.53,77566.0,172.9,173.69,172.77,173.53,77566.0
2025-06-10 15:00:00,173.51,174.37,173.45,174.1,209112.0,173.51,174.37,173.45,174.1,209112.0
2025-06-10 15:30:00,174.09,174.15,173.23,173.77,558775.0,174.09,174.15,173.23,173.77,558775.0
2025-06-11 09:30:00,174.24,175.46,173.92,175.25,269247.0,174.24,175.46,173.92,175.25,269247.0
2025-06-11 10:00:00,175.24,175.67,174.82,175.43,165143.0,175.24,175.67,174.82,175.43,165143.0
2025-06-11 10:30:00,175.49,175.79,175.22,175.57,151545.0,175.49,175.79,175.22,175.57,151545.0
2025-06-11 11:00:00,175.52,175.58,174.15,174.16,150280.0,175.52,175.58,174.15,174.16,150280.0
2025-06-11 11:30:00,174.19,174.27,172.69,172.88,159444.0,174.19,174.27,172.69,172.88,159444.0
2025-06-11 12:00:00,172.94,173.21,171.2,172.22,197921.0,172.94,173.21,171.2,172.22,197921.0
2025-06-11 12:30:00,172.15,172.27,171.32,171.66,108102.0,172.15,172.27,171.32,171.66,108102.0
2025-06-11 13:00:00,171.68,172.31,171.61,172.17,191225.0,171.68,172.31,171.61,172.17,191225.0
2025-06-11 13:30:00,172.16,172.34,171.53,171.56,266041.0,172.16,172.34,171.53,171.56,266041.0
2025-06-11 14:00:00,171.55,171.78,170.33,170.93,318057.0,171.55,171.78,170.33,170.93,318057.0
2025-06-11 14:30:00,170.93,171.96,170.56,171.64,130331.0,170.93,171.96,170.56,171.64,130331.0
2025-06-11 15:00:00,171.58,172.0,171.35,171.66,196448.0,171.58,172.0,171.35,171.66,196448.0
2025-06-11 15:30:00,171.65,172.87,171.53,172.79,459434.0,171.65,172.87,171.53,172.79,459434.0
2025-06-12 09:30:00,172.5,174.06,172.27,173.39,300303.0,172.5,174.06,172.27,173.39,300303.0
2025-06-12 10:00:00,173.27,175.01,173.04,174.89,224341.0,173.27,175.01,173.04,174.89,224341.0
2025-06-12 10:30:00,174.92,175.33,174.65,174.89,211804.0,174.92,175.33,174.65,174.89,211804.0
2025-06-12 11:00:00,174.94,175.36,173.71,174.17,117619.0,174.94,175.36,173.71,174.17,117619.0
2025-06-12 11:30:00,174.18,174.38,173.97,174.31,63314.0,174.18,174.38,173.97,174.31,63314.0
2025-06-12 12:00:00,174.31,174.98,174.14,174.93,176727.0,174.31,174.98,174.14,174.93,176727.0
2025-06-12 12:30:00,174.86,175.02,174.43,174.61,66866.0,174.86,175.02,174.43,174.61,66866.0
2025-06-12 13:00:00,174.59,175.14,174.57,174.96,55665.0,174.59,175.14,174.57,174.96,55665.0
2025-06-12 13:30:00,175.02,175.21,174.75,174.82,79783.0,175.02,175.21,174.75,174.82,79783.0
2025-06-12 14:00:00,174.81,174.96,174.24,174.28,59224.0,174.81,174.96,174.24,174.28,59224.0
2025-06-12 14:30:00,174.26,174.56,174.2,174.49,51751.0,174.26,174.56,174.2,174.49,51751.0
2025-06-12 15:00:00,174.49,174.8,174.43,174.49,144341.0,174.49,174.8,174.43,174.49,144341.0
2025-06-12 15:30:00,174.47,175.14,174.37,175.14,530240.0,174.47,175.14,174.37,175.14,530240.0
2025-06-13 09:30:00,171.22,172.87,170.7,171.99,230563.0,171.22,172.87,170.7,171.99,230563.0
2025-06-13 10:00:00,172.02,172.6,170.89,171.03,206545.0,172.02,172.6,170.89,171.03,206545.0
2025-06-13 10:30:00,171.07,172.69,170.91,172.36,227983.0,171.07,172.69,170.91,172.36,227983.0
2025-06-13 11:00:00,172.28,173.3,172.18,172.93,138657.0,172.28,173.3,172.18,172.93,138657.0
2025-06-13 11:30:00,173.0,173.47,172.79,173.25,115484.0,173.0,173.47,172.79,173.25,115484.0
2025-06-13 12:00:00,173.26,173.58,173.02,173.12,51658.0,173.26,173.58,173.02,173.12,51658.0
2025-06-13 12:30:00,173.12,173.44,173.03,173.33,56530.0,173.12,173.44,173.03,173.33,56530.0
2025-06-13 13:00:00,173.28,173.32,172.39,172.43,79716.0,173.28,173.32,172.39,172.43,79716.0
2025-06-13 13:30:00,172.36,172.88,172.13,172.81,61815.0,172.36,172.88,172.13,172.81,61815.0
2025-06-13 14:00:00,172.71,172.98,171.5,171.6,104174.0,172.71,172.98,171.5,171.6,104174.0
2025-06-13 14:30:00,171.6,171.66,170.42,171.06,134557.0,171.6,171.66,170.42,171.06,134557.0
2025-06-13 15:00:00,171.0,171.18,170.43,170.6,211829.0,171.0,171.18,170.43,170.6,211829.0
2025-06-13 15:30:00,170.64,171.32,170.39,170.63,689470.0,170.64,171.32,170.39,170.63,689470.0
2025-06-16 09:30:00,173.18,175.52,172.79,174.9,292277.0,173.18,175.52,172.79,174.9,292277.0
2025-06-16 10:00:00,174.95,176.14,174.94,176.07,244839.0,174.95,176.14,174.94,176.07,244839.0
2025-06-16 10:30:00,176.08,176.88,175.86,176.16,179053.0,176.08,176.88,175.86,176.16,179053.0
2025-06-16 11:00:00,176.24,176.54,175.6,175.74,171093.0,176.24,176.54,175.6,175.74,171093.0
2025-06-16 11:30:00,175.73,176.1,175.49,175.92,196816.0,175.73,176.1,175.49,175.92,196816.0
2025-06-16 12:00:00,175.92,176.29,175.69,176.12,144771.0,175.92,176.29,175.69,176.12,144771.0
2025-06-16 12:30:00,176.17,176.37,175.99,176.06,90338.0,176.17,176.37,175.99,176.06,90338.0
2025-06-16 13:00:00,176.06,176.44,175.81,176.34,110257.0,176.06,176.44,175.81,176.34,110257.0
2025-06-16 13:30:00,176.37,176.55,176.02,176.12,68951.0,176.37,176.55,176.02,176.12,68951.0
2025-06-16 14:00:00,176.1,176.14,175.57,175.67,193257.0,176.1,176.14,175.57,175.67,193257.0
2025-06-16 14:30:00,175.72,175.89,175.52,175.68,79771.0,175.72,175.89,175.52,175.68,79771.0
2025-06-16 15:00:00,175.68,176.51,175.65,176.22,106628.0,175.68,176.51,175.65,176.22,106628.0
2025-06-16 15:30:00,176.15,176.87,176.01,176.56,578739.0,176.15,176.87,176.01,176.56,578739.0
2025-06-17 09:30:00,176.31,177.3,175.69,177.3,494917.0,176.31,177.3,175.69,177.3,494917.0
2025-06-17 10:00:00,177.24,178.15,177.1,177.5,342250.0,177.24,178.15,177.1,177.5,342250.0
2025-06-17 10:30:00,177.54,177.77,176.55,176.58,301385.0,177.54,177.77,176.55,176.58,301385.0
2025-06-17 11:00:00,176.56,177.53,176.51,177.43,637061.0,176.56,177.53,176.51,177.43,637061.0
2025-06-17 11:30:00,177.43,177.83,177.04,177.59,282295.0,177.43,177.83,177.04,177.59,282295.0
2025-06-17 12:00:00,177.62,178.32,177.08,177.23,148613.0,177.62,178.32,177.08,177.23,148613.0
2025-06-17 12:30:00,177.2,177.49,176.15,176.29,177580.0,177.2,177.49,176.15,176.29,177580.0
2025-06-17 13:00:00,176.22,176.31,175.51,175.52,94729.0,176.22,176.31,175.51,175.52,94729.0
2025-06-17 13:30:00,175.45,175.91,174.88,175.19,88824.0,175.45,175.91,174.88,175.19,88824.0
2025-06-17 14:00:00,175.13,175.13,174.43,174.47,114900.0,175.13,175.13,174.43,174.47,114900.0
2025-06-17 14:30:00,174.5,175.15,174.5,175.09,68326.0,174.5,175.15,174.5,175.09,68326.0
2025-06-17 15:00:00,175.12,175.34,174.7,174.74,156877.0,175.12,175.34,174.7,174.74,156877.0
2025-06-17 15:30:00,174.74,174.93,174.06,174.1,506396.0,174.74,174.93,174.06,174.1,506396.0
2025-06-18 09:30:00,175.33,175.33,173.75,174.69,199162.0,175.33,175.33,173.75,174.69,199162.0
2025-06-18 10:00:00,174.68,175.04,174.44,174.66,105729.0,174.68,175.04,174.44,174.66,105729.0
2025-06-18 10:30:00,174.61,174.8,174.04,174.31,118987.0,174.61,174.8,174.04,174.31,118987.0
2025-06-18 11:00:00,174.3,174.62,174.0,174.19,83682.0,174.3,174.62,174.0,174.19,83682.0
2025-06-18 11:30:00,174.22,174.61,174.18,174.27,76123.0,174.22,174.61,174.18,174.27,76123.0
2025-06-18 12:00:00,174.22,174.59,174.0,174.44,70693.0,174.22,174.59,174.0,174.44,70693.0
2025-06-18 12:30:00,174.44,174.52,174.12,174.23,69926.0,174.44,174.52,174.12,174.23,69926.0
2025-06-18 13:00:00,174.2,174.37,173.59,173.6,63406.0,174.2,174.37,173.59,173.6,63406.0
2025-06-18 13:30:00,173.63,174.24,173.24,174.14,71239.0,173.63,174.24,173.24,174.14,71239.0
2025-06-18 14:00:00,174.27,174.63,173.26,173.45,150455.0,174.27,174.63,173.26,173.45,150455.0
2025-06-18 14:30:00,173.4,173.94,171.9,172.07,170240.0,173.4,173.94,171.9,172.07,170240.0
2025-06-18 15:00:00,172.07,173.42,171.81,172.5,131282.0,172.07,173.42,171.81,172.5,131282.0
2025-06-18 15:30:00,172.51,173.28,172.4,172.95,501510.0,172.51,173.28,172.4,172.95,501510.0
2025-06-20 09:30:00,174.47,175.37,173.88,174.08,1251825.0,174.47,175.37,173.88,174.08,1251825.0
2025-06-20 10:00:00,174.02,174.19,171.85,172.35,207916.0,174.02,174.19,171.85,172.35,207916.0
2025-06-20 10:30:00,172.32,173.02,165.91,166.49,1011875.0,172.32,173.02,165.91,166.49,1011875.0
2025-06-20 11:00:00,166.37,168.74,165.94,168.49,277595.0,166.37,168.74,165.94,168.49,277595.0
2025-06-20 11:30:00,168.52,169.43,168.08,168.23,122390.0,168.52,169.43,168.08,168.23,122390.0
2025-06-20 12:00:00,168.24,169.28,168.01,168.87,150972.0,168.24,169.28,168.01,168.87,150972.0
2025-06-20 12:30:00,168.87,169.38,168.87,169.12,180037.0,168.87,169.38,168.87,169.12,180037.0
2025-06-20 13:00:00,169.09,169.32,168.48,168.52,161275.0,169.09,169.32,168.48,168.52,161275.0
2025-06-20 13:30:00,168.52,169.02,168.2,168.91,147525.0,168.52,169.02,168.2,168.91,147525.0
2025-06-20 14:00:00,168.91,169.93,168.77,169.9,222097.0,168.91,169.93,168.77,169.9,222097.0
2025-06-20 14:30:00,169.89,170.16,169.4,169.46,145466.0,169.89,170.16,169.4,169.46,145466.0
2025-06-20 15:00:00,169.46,170.29,169.33,170.02,175389.0,169.46,170.29,169.33,170.02,175389.0
2025-06-20 15:30:00,170.05,170.25,168.77,169.58,1509124.0,170.05,170.25,168.77,169.58,1509124.0